鴻海 (2317)-致和-南京券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5936人加入追蹤

立即追蹤
本地時間:07:10

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－致和-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

致和-南京券商分點個股進出
致和-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.2	168.14	0	0.00	169.50	2.2	115,830	0.00%
2024/05/09	3	172.67	2.1	171.84	170.50	0.9	114,664	0.00%
2024/05/08	1.4	169.50	2.1	170.02	169.50	-0.7	113,075	0.00%
2024/05/07	1	168.00	3	169.33	169.50	-2	112,117	0.00%
2024/05/06	0	0.00	8.2	165.04	167.50	-8.2	110,314	-0.01%
2024/05/03	0	0.00	1	157.50	156.00	-1	107,787	0.00%
2024/05/02	1	152.50	0	0.00	154.00	1	107,073	0.00%
2024/04/30	6	157.50	3	156.83	156.00	3	106,176	0.00%
2024/04/29	1	157.50	1	160.00	158.50	0	105,289	0.00%
2024/04/26	0	0.00	1.1	157.36	155.00	-1.1	104,036	0.00%
2024/04/25	1	151.50	0	0.00	151.50	1	102,659	0.00%
2024/04/24	0	0.00	8.7	152.59	156.00	-8.7	101,157	-0.01%
2024/04/22	0	0.00	3	143.00	143.00	-3	98,059	0.00%
2024/04/19	5.1	144.12	1	144.00	143.00	4.1	97,247	0.00%
2024/04/18	0	0.00	1	148.00	148.00	-1	95,526	0.00%
2024/04/17	0	0.00	1.1	145.20	146.50	-1.1	94,851	0.00%
2024/04/16	3.1	140.04	3	139.83	141.00	0.1	93,480	0.00%
2024/04/15	2	146.00	0	0.00	146.00	2	90,976	0.00%
2024/04/12	0	0.00	1	152.00	150.50	-1	89,690	0.00%
2024/04/11	8	149.81	1	149.50	150.00	7	87,961	0.01%
2024/04/10	2	155.50	0	0.00	154.50	2	85,355	0.00%
2024/04/09	2	157.75	2	158.25	158.00	0	84,044	0.00%
2024/04/08	5	157.40	5.2	158.97	158.00	-0.2	82,682	0.00%
2024/04/03	4	155.13	4	158.25	159.00	0	81,311	0.00%
2024/04/02	2.2	152.73	6	156.00	159.00	-3.8	79,344	0.00%
2024/04/01	2	153.00	0	0.00	150.50	2	76,692	0.00%
2024/03/29	1	152.50	0	0.00	150.00	1	75,560	0.00%
2024/03/28	4	155.50	8.1	153.59	155.50	-4.1	73,210	-0.01%
2024/03/27	1	148.50	19	144.47	148.50	-18	70,339	-0.03%
2024/03/26	5	142.80	2.1	144.10	142.00	2.9	68,483	0.00%
2024/03/25	0.1	145.50	183	146.39	145.50	-182.9	66,381	-0.28%	大賣/鉅額交易
2024/03/22	11	144.14	9.5	144.69	145.50	1.5	64,505	0.00%
2024/03/21	1.5	143.67	8.9	142.55	142.50	-7.4	61,032	-0.01%
2024/03/20	6	137.33	32.7	137.75	138.00	-26.7	58,649	-0.05%
2024/03/19	13	133.38	1	136.00	136.00	12	55,781	0.02%
2024/03/18	5	133.90	14	134.00	136.00	-9	53,182	-0.02%
2024/03/15	10	131.85	45	131.34	132.00	-35	49,532	-0.07%
2024/03/14	1	118.00	8	120.44	121.00	-7	43,236	-0.02%
2024/03/13	1	121.50	5	120.70	120.50	-4	40,314	-0.01%
2024/03/12	2	116.00	24.7	116.84	119.00	-22.7	34,910	-0.07%
2024/03/11	0	0.00	10	110.60	109.50	-10	29,389	-0.03%
2024/03/08	0	0.00	6	106.00	105.00	-6	27,431	-0.02%
2024/03/07	2	107.50	1	108.00	107.50	1	26,533	0.00%
2024/03/06	1	106.00	1	106.00	106.50	0	26,183	0.00%
2024/03/05	6	107.75	0	0.00	106.50	6	26,190	0.02%
2024/03/04	0	0.00	14	105.21	106.50	-14	25,463	-0.05%
2024/02/27	1	103.50	0	0.00	103.50	1	23,750	0.00%
2024/02/22	1	103.00	0	0.00	103.50	1	24,119	0.00%
2024/02/20	0	0.00	3	104.50	103.50	-3	24,762	-0.01%
2024/02/15	0	0.00	0.2	101.00	101.00	-0.2	25,287	0.00%
2024/01/31	0.2	102.00	1	102.00	102.50	-0.8	25,428	0.00%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/17	5	99.30	0	0.00	98.60	5	29,936	0.02%
2024/01/16	3	99.70	0	0.00	100.00	3	30,976	0.01%
2024/01/11	2	99.95	0	0.00	100.50	2	32,209	0.01%
2024/01/09	3	101.17	0	0.00	101.00	3	31,963	0.01%
2024/01/04	1	104.50	0	0.00	104.00	1	31,937	0.00%
2023/12/29	0	0.00	1	104.50	104.50	-1	32,250	0.00%
2023/12/28	0	0.00	1	104.00	104.00	-1	32,274	0.00%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/22	1	103.50	0	0.00	103.50	1	32,363	0.00%
2023/12/21	2	103.00	0	0.00	103.50	2	32,468	0.01%
2023/12/20	0	0.00	2	102.50	104.50	-2	32,160	-0.01%
2023/12/19	0	0.00	9	102.50	102.50	-9	31,507	-0.03%
2023/12/15	0	0.00	2	101.00	101.50	-2	31,177	-0.01%
2023/12/13	0	0.00	2	101.00	101.00	-2	30,500	-0.01%
2023/12/12	0	0.00	1	100.50	101.00	-1	30,839	0.00%
2023/12/08	0	0.00	1	101.00	101.50	-1	30,658	0.00%
2023/12/07	2	101.00	0	0.00	101.00	2	30,887	0.01%
2023/12/01	2	101.00	0	0.00	100.50	2	30,811	0.01%
2023/11/27	0	0.00	4	101.50	101.50	-4	30,482	-0.01%
2023/11/17	0	0.00	11	103.23	102.50	-11	30,949	-0.04%
2023/11/16	0	0.00	5	101.00	101.00	-5	30,387	-0.02%
2023/11/14	0	0.00	1	100.50	100.00	-1	29,488	0.00%
2023/11/07	0	0.00	3	95.70	96.10	-3	30,373	-0.01%
2023/11/03	5	95.68	0	0.00	95.80	5	29,982	0.02%
2023/10/31	0	0.00	3	96.10	96.50	-3	30,309	-0.01%
2023/10/30	9	95.16	0	0.00	94.50	9	29,933	0.03%
2023/10/27	1	98.50	0	0.00	98.20	1	28,083	0.00%
2023/10/26	4.1	98.48	0	0.00	98.50	4.1	28,036	0.01%
2023/10/25	5	99.00	0	0.00	99.00	5	27,773	0.02%
2023/10/24	3	98.47	0	0.00	98.30	3	27,620	0.01%
2023/10/23	9	100.83	10	100.50	100.50	-1	26,288	0.00%
2023/10/20	1	103.00	1	103.50	103.50	0	25,919	0.00%
2023/10/12	1	107.00	13	106.81	107.00	-12	27,096	-0.04%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	1	103.50	0	0.00	103.00	1	27,645	0.00%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/09/27	1	104.00	0	0.00	104.00	1	29,226	0.00%
2023/09/26	2	104.50	0	0.00	104.00	2	30,286	0.01%
2023/09/25	2.4	105.29	3	105.50	105.50	-0.6	31,242	0.00%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	1	105.50	0	0.00	105.00	1	32,181	0.00%
2023/09/20	0	0.00	0.2	106.50	106.00	-0.2	32,555	0.00%
2023/09/14	0	0.00	3	106.50	106.50	-3	34,962	-0.01%
2023/09/12	0	0.00	0.4	107.00	107.50	-0.4	35,594	0.00%
2023/09/11	1	105.50	0	0.00	105.00	1	35,679	0.00%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/04	0	0.00	0	106.50	106.50	0	38,384	0.00%
2023/08/31	0	0.00	1	106.00	106.50	-1	38,772	0.00%
2023/08/24	1	109.00	0	0.00	109.50	1	40,302	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/17	0	0.00	1	107.00	106.50	-1	41,432	0.00%
2023/08/15	8	107.50	0	0.00	107.00	8	41,146	0.02%
2023/08/11	1	109.00	0	0.00	108.50	1	40,690	0.00%
2023/08/10	1	109.50	0	0.00	110.00	1	41,012	0.00%
2023/08/08	0	0.00	1	111.00	110.50	-1	41,947	0.00%
2023/08/04	0	0.00	2	110.50	111.00	-2	41,358	0.00%
2023/07/27	1	111.00	0	0.00	110.50	1	40,589	0.00%
2023/07/26	0	0.00	5	112.00	111.50	-5	40,899	-0.01%
2023/07/21	2	107.00	0	0.00	107.50	2	40,226	0.00%
2023/07/10	3	105.00	0.3	105.00	104.50	2.7	37,828	0.01%
2023/07/05	2	108.00	0	0.00	108.50	2	36,789	0.01%
2023/07/04	0	0.00	5	111.50	110.00	-5	36,139	-0.01%
2023/07/03	3	114.00	10	114.95	115.00	-7	35,462	-0.02%
2023/06/29	1	114.50	0	0.00	113.00	1	33,829	0.00%
2023/06/27	5	115.00	0	0.00	114.00	5	33,179	0.02%
2023/06/26	0	0.00	1	114.50	115.50	-1	32,601	0.00%
2023/06/16	0	0.00	3	111.50	111.00	-3	31,825	-0.01%
2023/06/13	0	0.00	3	112.67	112.50	-3	31,723	-0.01%
2023/06/12	0	0.00	7	110.43	110.50	-7	30,901	-0.02%
2023/06/07	0	0.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/02	0	0.00	1	108.50	108.00	-1	31,419	0.00%
2023/06/01	0	0.00	1	107.50	108.00	-1	31,156	0.00%
2023/05/31	2	106.50	26	106.00	106.50	-24	30,871	-0.08%
2023/05/30	1	106.50	9	106.89	107.00	-8	30,356	-0.03%
2023/05/29	0	0.00	3	104.33	105.50	-3	29,635	-0.01%
2023/05/23	0	0.00	1	103.00	102.50	-1	28,904	0.00%
2023/05/22	0	0.00	5	102.60	103.00	-5	28,907	-0.02%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	2	102.00	0	0.00	102.00	2	28,601	0.01%
2023/05/12	2	105.00	0	0.00	102.50	2	28,557	0.01%
2023/05/11	2	105.00	0	0.00	105.00	2	27,867	0.01%
2023/05/10	0	0.00	4	106.50	106.50	-4	27,910	-0.01%
2023/05/09	0	0.00	2.6	105.62	106.50	-2.6	28,140	-0.01%
2023/05/03	0	0.00	2	106.00	105.50	-2	29,917	-0.01%
2023/05/02	0	0.00	3	105.50	106.00	-3	30,781	-0.01%
2023/04/28	1	104.00	0	0.00	104.50	1	31,312	0.00%
2023/04/21	0	0.00	2	105.00	104.00	-2	31,240	-0.01%
2023/04/20	1	104.50	0	0.00	104.50	1	31,018	0.00%
2023/04/17	0	0.00	2	104.00	104.00	-2	31,594	-0.01%
2023/04/14	0	0.00	2	104.00	104.50	-2	32,030	-0.01%
2023/04/11	0	0.00	20	103.50	103.50	-20	32,585	-0.06%
2023/04/06	12	104.00	10	103.50	103.50	2	32,371	0.01%
2023/03/29	1	103.00	0	0.00	103.50	1	32,165	0.00%
2023/03/28	4	103.50	0	0.00	103.00	4	32,556	0.01%
2023/03/24	1	104.50	3	105.33	105.50	-2	33,306	-0.01%
2023/03/22	0	0.00	1	104.00	103.50	-1	32,454	0.00%
2023/03/17	1	103.00	3	104.00	103.50	-2	32,828	-0.01%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/10	1	102.00	0	0.00	102.00	1	34,333	0.00%
2023/03/09	4	103.13	0	0.00	102.50	4	34,973	0.01%
2023/03/08	2	104.25	0	0.00	104.00	2	35,167	0.01%
2023/03/07	20	105.25	3.3	105.33	105.00	16.7	35,211	0.05%
2023/03/06	0	0.00	6	103.75	103.50	-6	34,782	-0.02%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/02/20	0	0.00	40	103.00	103.00	-40	35,331	-0.11%
2023/02/16	0.2	103.25	8	103.13	103.50	-7.8	36,384	-0.02%
2023/02/15	2	102.50	11	102.00	102.50	-9	37,202	-0.02%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/09	0	0.00	2	101.00	101.00	-2	38,059	-0.01%
2023/02/08	2	100.50	5	100.50	100.50	-3	38,379	-0.01%
2023/02/07	1	100.50	1	100.50	100.50	0	38,627	0.00%
2023/02/06	20	101.00	4	101.38	101.50	16	38,581	0.04%
2023/02/03	14	99.74	0	0.00	99.60	14	38,523	0.04%
2023/02/02	12	100.42	1	100.50	100.00	11	38,531	0.03%
2023/02/01	2	99.90	2	100.50	100.00	0	38,077	0.00%
2023/01/31	0	0.00	8	100.36	99.70	-8	37,933	-0.02%
2023/01/30	21	98.82	0	0.00	98.10	21	37,093	0.06%
2023/01/16	2	98.80	0	0.00	98.10	2	36,361	0.01%
2023/01/13	10	98.90	10	98.80	98.60	0	36,315	0.00%
2023/01/12	1	99.00	0	0.00	98.60	1	36,978	0.00%
2023/01/09	0	0.00	5.5	99.30	99.10	-5.5	38,027	-0.01%
2023/01/06	1	98.30	1	98.70	98.40	0	37,890	0.00%
2023/01/05	1	98.10	0	0.00	98.00	1	38,045	0.00%
2023/01/04	2	98.30	1.3	98.16	98.10	0.7	38,079	0.00%
2023/01/03	1	98.10	0	0.00	99.10	1	38,013	0.00%
2022/12/29	1	99.80	3	99.70	99.70	-2	37,753	-0.01%
2022/12/28	2	100.00	0	0.00	100.50	2	38,005	0.01%
2022/12/26	0	0.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/22	5	100.50	5	100.50	101.00	0	38,849	0.00%
2022/12/20	1	100.50	0	0.00	100.00	1	39,198	0.00%
2022/12/16	2	100.50	0	0.00	100.50	2	38,899	0.01%
2022/12/15	0	0.00	3	101.83	101.50	-3	38,102	-0.01%
2022/12/14	1	102.50	0	0.00	102.50	1	38,124	0.00%
2022/12/13	3	101.33	0	0.00	101.00	3	38,141	0.01%
2022/12/09	1	102.00	5	103.00	102.00	-4	38,145	-0.01%
2022/12/08	7	101.64	0	0.00	101.50	7	37,890	0.02%
2022/12/07	2	102.50	5	102.50	102.00	-3	37,817	-0.01%
2022/12/06	1	103.00	0	0.00	103.00	1	37,621	0.00%
2022/12/02	3	106.00	12	105.54	105.50	-9	36,500	-0.02%
2022/12/01	11	102.55	1	103.00	103.00	10	35,734	0.03%
2022/11/29	1	100.00	0	0.00	100.00	1	34,038	0.00%
2022/11/28	0	0.00	0	100.50	100.00	0	33,757	0.00%
2022/11/25	0	0.00	1	100.51	100.50	-1	33,605	0.00%
2022/11/24	2	100.00	1	100.50	101.00	1	33,507	0.00%
2022/11/22	0	0.00	1	100.50	100.50	-1	33,091	0.00%
2022/11/21	1	100.00	0	0.00	100.00	1	32,902	0.00%
2022/11/18	2	100.75	0	0.00	100.50	2	32,636	0.01%
2022/11/17	1	101.00	0	0.00	101.50	1	32,326	0.00%
2022/11/16	0	101.50	2	101.50	101.50	-2	32,188	-0.01%
2022/11/15	11.8	101.96	2	102.00	101.50	9.8	31,685	0.03%
2022/11/14	1	99.50	0	0.00	101.50	1	31,198	0.00%
2022/11/11	11	100.45	2	100.25	100.00	9	30,512	0.03%
2022/11/10	2	100.50	1	101.00	100.50	1	29,543	0.00%
2022/11/09	0	102.00	2	101.75	102.50	-2	29,373	-0.01%
2022/11/08	3	100.00	0	0.00	100.00	3	29,190	0.01%
2022/11/07	5	100.10	50	100.00	100.00	-45	29,498	-0.15%
2022/11/04	1	100.00	0	0.00	100.50	1	29,858	0.00%
2022/11/03	0	0.00	8	101.00	101.00	-8	29,990	-0.03%
2022/11/01	3	101.00	1	101.50	101.50	2	29,668	0.01%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	6	104.00	104.00	-6	29,519	-0.02%
2022/10/25	1	102.00	6	102.92	103.50	-5	29,293	-0.02%
2022/10/24	1	103.00	1	103.00	103.00	0	29,045	0.00%
2022/10/20	2	101.50	2	102.25	102.50	0	29,034	0.00%
2022/10/18	4	104.00	0	0.00	103.50	4	28,204	0.01%
2022/10/17	1	105.00	2	105.25	105.00	-1	28,041	0.00%
2022/10/13	7	103.50	0	0.00	103.50	7	28,122	0.02%
2022/10/12	1	103.00	0	0.00	103.00	1	27,974	0.00%
2022/10/05	0	0.00	3.4	106.79	107.00	-3.4	27,893	-0.01%
2022/09/29	1	101.00	0	0.00	101.50	1	27,913	0.00%
2022/09/27	1	104.00	0	0.00	103.50	1	27,942	0.00%
2022/09/26	23	104.96	1	104.00	104.00	22	28,760	0.08%
2022/09/23	0	0.00	1	106.50	106.50	-1	29,122	0.00%
2022/09/22	3	106.50	3	107.00	107.00	0	29,606	0.00%
2022/09/21	1	107.00	0	0.00	107.00	1	29,763	0.00%
2022/09/16	2	107.00	1	107.50	107.50	1	30,004	0.00%
2022/09/15	3	108.00	0	0.00	108.00	3	30,148	0.01%
2022/09/14	1	107.50	1	108.00	107.50	0	30,383	0.00%
2022/09/13	0	0.00	3	110.00	110.00	-3	30,584	-0.01%
2022/09/12	0	0.00	1	108.50	108.50	-1	30,594	0.00%
2022/09/07	2	107.00	0	0.00	106.00	2	31,387	0.01%
2022/09/01	2	107.00	0	0.00	107.50	2	32,046	0.01%
2022/08/29	0	0.00	1	108.00	108.00	-1	32,006	0.00%
2022/08/23	2	110.00	0	0.00	110.00	2	34,509	0.01%
2022/08/19	0	0.00	1	111.00	111.00	-1	35,525	0.00%
2022/08/17	0	0.00	3	111.83	112.50	-3	36,728	-0.01%
2022/08/16	1	110.50	8	111.00	111.00	-7	36,840	-0.02%
2022/08/12	1	113.00	1	113.50	112.50	0	37,208	0.00%
2022/08/11	0	0.00	0.6	112.50	113.00	-0.6	37,022	0.00%
2022/08/10	0	0.00	5	109.70	110.00	-5	36,918	-0.01%
2022/08/05	4	108.00	0	0.00	108.00	4	36,295	0.01%
2022/08/04	0	0.00	20	107.75	108.00	-20	36,249	-0.06%
2022/07/29	7	109.00	0	0.00	109.00	7	35,652	0.02%
2022/07/28	4	108.00	0	0.00	108.50	4	35,867	0.01%
2022/07/27	1	108.50	1	109.00	108.00	0	36,003	0.00%
2022/07/21	0	0.00	2	105.00	105.50	-2	35,462	-0.01%
2022/07/20	1	103.50	0	0.00	103.50	1	35,419	0.00%
2022/07/19	1	104.00	0	0.00	104.00	1	35,511	0.00%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/11	1	101.00	0	0.00	101.00	1	34,330	0.00%
2022/07/08	1	103.00	0	0.00	102.00	1	34,172	0.00%
2022/07/07	0	0.00	10	103.00	103.50	-10	33,867	-0.03%
2022/06/30	0	0.00	2	110.00	109.00	-2	31,744	-0.01%
2022/06/29	0	0.00	5	112.00	111.00	-5	31,393	-0.02%
2022/06/28	10	111.50	0	0.00	112.00	10	31,168	0.03%
2022/06/27	88	111.50	1	111.00	111.00	87	31,040	0.28%
2022/06/24	0	0.00	5	110.00	110.00	-5	30,863	-0.02%
2022/06/23	0	0.00	6	107.58	108.00	-6	30,701	-0.02%
2022/06/22	0	0.00	5	109.50	109.50	-5	30,281	-0.02%
2022/06/17	5	110.50	0	0.00	109.50	5	30,071	0.02%
2022/06/14	1	111.50	0	0.00	111.50	1	30,755	0.00%
2022/06/13	3	111.50	0	0.00	111.50	3	30,823	0.01%
2022/06/10	1	114.50	1	115.00	114.00	0	30,587	0.00%
2022/06/08	1.1	113.95	0	0.00	114.00	1.1	30,518	0.00%
2022/06/07	6	113.92	0	0.00	113.50	6	30,625	0.02%
2022/06/06	0	0.00	5	115.40	115.50	-5	30,483	-0.02%
2022/06/02	1	114.00	3	114.83	114.00	-2	30,890	-0.01%
2022/06/01	3	114.50	6	114.83	114.50	-3	31,010	-0.01%
2022/05/31	0	0.00	3	111.67	113.00	-3	30,133	-0.01%
2022/05/30	2	110.00	0	0.00	110.50	2	28,871	0.01%
2022/05/25	0	0.00	2	109.75	109.50	-2	27,818	-0.01%
2022/05/23	0	0.00	1	109.00	108.00	-1	26,969	0.00%
2022/05/20	0	0.00	2	107.00	107.00	-2	26,832	-0.01%
2022/05/18	3	106.50	2	107.00	107.00	1	26,023	0.00%
2022/05/04	0	0.00	2	104.00	104.00	-2	25,602	-0.01%
2022/04/28	1	100.50	0	0.00	101.50	1	26,305	0.00%
2022/04/25	6	101.00	0	0.00	100.50	6	26,131	0.02%
2022/04/21	2	103.00	0	0.00	103.00	2	26,086	0.01%
2022/04/11	0	0.00	1	102.00	102.00	-1	29,853	0.00%
2022/04/07	2	103.75	0	0.00	103.00	2	29,605	0.01%
2022/04/06	2	104.50	1	105.00	105.00	1	29,253	0.00%
2022/03/28	0	0.00	2	106.00	106.00	-2	28,443	-0.01%
2022/03/25	2	106.50	0	0.00	106.00	2	28,332	0.01%
2022/03/24	1	106.00	0	0.00	106.50	1	28,289	0.00%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	3	104.00	0	0.00	104.00	3	28,224	0.01%
2022/03/21	0.4	105.00	2	106.00	104.50	-1.6	28,256	-0.01%
2022/03/18	0	0.00	7	103.50	106.00	-7	28,271	-0.02%
2022/03/17	7	104.50	1	104.50	104.00	6	27,192	0.02%
2022/03/16	2	100.75	4	100.50	101.50	-2	26,806	-0.01%
2022/03/15	3	101.33	2	101.25	101.00	1	26,458	0.00%
2022/03/14	4	103.13	0	0.00	102.50	4	26,525	0.02%
2022/03/11	0	0.00	3	103.33	103.50	-3	26,516	-0.01%
2022/03/09	2	101.75	0	0.00	101.50	2	26,385	0.01%
2022/03/08	0	0.00	2	100.50	101.50	-2	26,349	-0.01%
2022/03/07	4	103.00	0	0.00	102.50	4	25,720	0.02%
2022/03/04	0	0.00	1	105.00	105.00	-1	25,816	0.00%
2022/03/03	1	104.50	0	0.00	104.50	1	25,972	0.00%
2022/02/24	1	103.50	3	103.00	102.50	-2	26,098	-0.01%
2022/02/22	2	104.00	1	104.50	104.50	1	25,709	0.00%
2022/02/18	0	0.00	1	106.00	105.50	-1	25,924	0.00%
2022/02/17	1	106.00	2	106.00	106.00	-1	25,998	0.00%
2022/02/14	3	104.00	0	0.00	104.00	3	26,310	0.01%
2022/02/09	0	0.00	2	106.00	106.50	-2	26,437	-0.01%
2022/01/26	1	102.00	1	102.00	102.00	0	25,471	0.00%
2022/01/25	3	102.33	3	102.83	103.00	0	25,257	0.00%
2022/01/24	2	103.50	1	103.50	103.00	1	25,076	0.00%
2022/01/21	3	102.17	1	102.00	102.00	2	24,727	0.01%
2022/01/20	0.1	103.50	0	0.00	103.00	0.1	24,415	0.00%
2022/01/19	0	0.00	1	103.50	103.50	-1	24,199	0.00%
2022/01/18	0	0.00	1	104.00	103.50	-1	24,100	0.00%
2022/01/17	4	103.50	0	0.00	103.50	4	24,204	0.02%
2022/01/14	1	103.50	0	0.00	103.50	1	24,181	0.00%
2022/01/13	0	0.00	5	105.30	105.50	-5	24,050	-0.02%
2022/01/12	2	104.25	2	104.25	104.50	0	24,214	0.00%
2022/01/11	1	104.00	2	104.50	104.50	-1	24,338	0.00%
2022/01/10	4	105.38	0	0.00	104.50	4	24,605	0.02%
2022/01/07	4	106.75	5	106.30	106.50	-1	24,846	0.00%
2022/01/06	4	107.50	1	107.00	107.00	3	24,497	0.01%
2022/01/05	1	109.00	5	109.70	109.00	-4	23,990	-0.02%
2022/01/03	1	104.00	2	103.00	103.00	-1	22,420	0.00%
2021/12/30	2	104.25	1	104.00	104.00	1	22,693	0.00%
2021/12/29	3	104.67	1	105.00	105.00	2	23,058	0.01%
2021/12/28	0	0.00	2	105.50	105.50	-2	23,528	-0.01%
2021/12/27	1	104.50	2	104.50	104.50	-1	23,690	0.00%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	1	104.00	2	104.00	104.00	-1	24,295	0.00%
2021/12/22	1.2	104.00	0	0.00	103.50	1.2	24,599	0.00%
2021/12/20	0	0.00	1	103.00	103.00	-1	24,788	0.00%
2021/12/16	3	103.83	0	0.00	103.50	3	24,530	0.01%
2021/12/14	0	0.00	4	104.63	104.50	-4	24,867	-0.02%
2021/12/13	0.2	105.00	0	0.00	104.50	0.2	24,882	0.00%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/07	2	105.75	0	0.00	106.00	2	25,267	0.01%
2021/12/06	0	0.00	5	106.60	106.50	-5	25,185	-0.02%
2021/12/03	2	105.75	0	0.00	105.00	2	25,281	0.01%
2021/12/02	0	0.00	2	105.75	105.00	-2	25,365	-0.01%
2021/11/26	0	0.00	2	103.50	103.50	-2	24,820	-0.01%
2021/11/25	0	0.00	1	105.00	105.00	-1	24,927	0.00%
2021/11/24	3	105.00	8	105.06	105.50	-5	24,868	-0.02%
2021/11/23	2	106.00	1	106.50	106.00	1	24,601	0.00%
2021/11/22	1	107.00	1	106.50	106.50	0	24,446	0.00%
2021/11/19	3	107.17	3	106.67	106.50	0	24,384	0.00%
2021/11/18	2	106.50	3	106.83	107.00	-1	24,337	0.00%
2021/11/17	9	107.28	1	107.50	107.00	8	24,205	0.03%
2021/11/16	1	108.00	0	0.00	108.00	1	24,180	0.00%
2021/11/15	4	108.88	0	0.00	108.00	4	24,775	0.02%
2021/11/12	0	0.00	3	109.00	109.00	-3	24,877	-0.01%
2021/11/11	2.3	107.57	0	0.00	107.50	2.3	24,858	0.01%
2021/11/10	0	0.00	2	109.00	109.00	-2	25,126	-0.01%
2021/11/09	0	0.00	1	108.00	108.00	-1	25,521	0.00%
2021/11/08	5	107.10	7	107.14	107.50	-2	25,431	-0.01%
2021/11/03	0	0.00	2	108.50	107.50	-2	26,495	-0.01%
2021/11/02	0	0.00	3	107.83	107.50	-3	26,978	-0.01%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	6	107.17	1	107.50	107.00	5	27,025	0.02%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/27	6	107.92	0	0.00	108.00	6	27,205	0.02%
2021/10/26	0	0.00	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	0	0.00	5	108.00	108.00	-5	27,459	-0.02%
2021/10/22	1	107.50	1	108.00	107.50	0	27,653	0.00%
2021/10/21	2	107.75	2	108.00	108.00	0	27,868	0.00%
2021/10/19	1	107.00	0	0.00	107.00	1	27,785	0.00%
2021/10/18	1	108.00	0	0.00	107.50	1	28,334	0.00%
2021/10/15	1	107.50	6	108.83	109.50	-5	28,682	-0.02%
2021/10/14	2	106.75	2	107.25	106.50	0	28,303	0.00%
2021/10/13	0	0.00	1	105.50	105.50	-1	28,537	0.00%
2021/10/12	4	104.75	1	105.50	105.00	3	28,786	0.01%
2021/10/08	1	108.00	0	0.00	108.00	1	29,185	0.00%
2021/10/07	0	0.00	2	105.75	107.00	-2	29,179	-0.01%
2021/10/06	0	0.00	2	103.75	103.00	-2	29,150	-0.01%
2021/10/05	3	101.33	2	101.75	101.50	1	28,786	0.00%
2021/10/04	2	103.50	1	103.00	103.00	1	28,567	0.00%
2021/10/01	4	103.50	2	103.50	103.00	2	28,543	0.01%
2021/09/30	3	104.67	2	105.50	105.00	1	28,439	0.00%
2021/09/29	3	105.00	3	105.00	105.00	0	28,792	0.00%
2021/09/28	1	106.50	0	0.00	106.50	1	29,592	0.00%
2021/09/27	0	0.00	5	107.50	107.50	-5	29,497	-0.02%
2021/09/24	1	107.50	2	107.50	107.50	-1	29,530	0.00%
2021/09/22	1	106.50	0	0.00	107.00	1	29,774	0.00%
2021/09/17	0	0.00	1	109.50	108.50	-1	29,528	0.00%
2021/09/16	3	108.00	1	107.50	107.50	2	29,476	0.01%
2021/09/15	1	109.50	1	109.00	108.50	0	29,612	0.00%
2021/09/13	3	107.17	3	106.83	106.50	0	29,065	0.00%
2021/09/10	1	108.00	1	108.00	108.00	0	29,390	0.00%
2021/09/09	3	106.83	2	107.50	107.00	1	29,660	0.00%
2021/09/08	2	107.75	4	107.88	107.50	-2	29,623	-0.01%
2021/09/07	3	109.00	0	0.00	108.50	3	29,547	0.01%
2021/09/06	2	111.00	0	0.00	111.00	2	29,553	0.01%
2021/09/02	0.2	111.00	2	112.00	111.50	-1.8	29,768	-0.01%
2021/09/01	1	111.00	0	0.00	111.00	1	29,654	0.00%
2021/08/31	1	108.00	2	110.00	111.00	-1	29,587	0.00%
2021/08/30	1	107.50	3	108.00	109.00	-2	29,418	-0.01%
2021/08/27	1	107.50	1	108.00	108.00	0	29,666	0.00%
2021/08/26	3.1	107.67	1	108.00	107.50	2.1	29,835	0.01%
2021/08/25	1	108.00	1	108.50	108.50	0	30,168	0.00%
2021/08/24	3	108.50	0	0.00	109.00	3	30,304	0.01%
2021/08/23	0	0.00	2	107.50	107.50	-2	30,576	-0.01%
2021/08/20	3	103.50	2	104.75	104.50	1	30,649	0.00%
2021/08/19	5	104.20	2	103.00	103.00	3	31,163	0.01%
2021/08/18	2	105.50	1	107.00	107.00	1	30,717	0.00%
2021/08/17	0	0.00	2	106.75	106.50	-2	31,031	-0.01%
2021/08/16	15	107.17	0	0.00	107.50	15	31,124	0.05%
2021/08/13	2	108.75	2	109.25	109.00	0	31,441	0.00%
2021/08/11	1	107.00	4	108.13	109.00	-3	31,859	-0.01%
2021/08/10	5	109.70	0	0.00	108.50	5	32,440	0.02%
2021/08/09	4	111.50	2	112.00	112.00	2	33,341	0.01%
2021/08/06	1	111.50	3	112.50	112.50	-2	33,684	-0.01%
2021/08/05	10	111.70	2	111.75	112.00	8	34,169	0.02%
2021/08/04	2	111.75	9	111.67	112.00	-7	36,329	-0.02%
2021/08/03	1	111.50	0	0.00	111.50	1	37,309	0.00%
2021/08/02	1	110.50	4	112.63	113.00	-3	37,640	-0.01%
2021/07/30	10	110.35	3	110.50	110.00	7	38,246	0.02%
2021/07/29	0	0.00	1	111.00	111.00	-1	38,400	0.00%
2021/07/27	2	111.00	1	110.50	111.50	1	40,042	0.00%
2021/07/26	3	110.00	0	0.00	110.00	3	40,774	0.01%
2021/07/23	11	111.36	0	0.00	110.50	11	40,978	0.03%
2021/07/22	8	111.13	3	110.50	110.50	5	41,267	0.01%
2021/07/21	7	112.79	11	113.82	112.50	-4	41,185	-0.01%
2021/07/20	3	114.50	0	0.00	114.50	3	40,817	0.01%
2021/07/19	3	117.00	11	116.73	116.50	-8	41,033	-0.02%
2021/07/16	11	118.86	0.2	119.00	119.50	10.8	41,627	0.03%
2021/07/15	0	0.00	15.4	118.90	119.50	-15.4	41,646	-0.04%
2021/07/14	0.1	117.00	0	0.00	116.00	0.1	41,038	0.00%
2021/07/13	2	116.50	5	116.60	116.50	-3	41,122	-0.01%
2021/07/12	3	115.33	3	115.33	115.00	0	41,396	0.00%
2021/07/08	5	115.70	0	0.00	115.50	5	42,184	0.01%
2021/07/07	2	115.50	0	0.00	115.00	2	42,614	0.00%
2021/07/06	2	116.50	2	117.00	116.50	0	43,302	0.00%
2021/07/05	1	115.00	8	114.75	117.00	-7	43,911	-0.02%
2021/07/02	1	111.50	0	0.00	111.50	1	43,223	0.00%
2021/07/01	0	0.00	4	111.88	112.00	-4	43,510	-0.01%
2021/06/30	1	112.50	1	113.00	112.00	0	43,940	0.00%
2021/06/28	4.2	112.00	0	0.00	111.50	4.2	46,909	0.01%
2021/06/25	0	0.00	3	114.33	113.00	-3	47,286	-0.01%
2021/06/24	0	0.00	1.4	113.22	113.00	-1.4	47,379	0.00%
2021/06/23	0	0.00	3	110.67	111.50	-3	47,741	-0.01%
2021/06/22	3	109.00	4	109.13	108.50	-1	48,354	0.00%
2021/06/21	9	109.06	4	109.00	108.50	5	49,335	0.01%
2021/06/18	2	112.25	0	0.00	111.50	2	50,635	0.00%
2021/06/17	7	111.50	3	111.83	113.00	4	51,947	0.01%
2021/06/16	1	112.00	1	112.50	111.50	0	54,351	0.00%
2021/06/15	2	112.50	1	113.00	113.00	1	56,251	0.00%
2021/06/11	1	113.00	5	113.30	113.50	-4	58,242	-0.01%
2021/06/10	5	110.90	1	111.50	110.50	4	59,189	0.01%
2021/06/09	3	109.83	2	110.25	109.50	1	60,027	0.00%
2021/06/08	1	110.50	0	0.00	110.50	1	61,243	0.00%
2021/06/07	9	111.22	5	111.80	110.50	4	62,197	0.01%
2021/06/04	3	109.83	4	110.75	112.00	-1	62,654	0.00%
2021/06/03	3	111.50	1	112.00	111.00	2	62,906	0.00%
2021/06/02	3	112.17	1	112.00	112.00	2	63,414	0.00%
2021/06/01	2	114.00	0	0.00	114.50	2	64,306	0.00%
2021/05/31	0	0.00	4.7	112.79	113.50	-4.7	65,255	-0.01%
2021/05/28	3	111.00	2	111.25	111.00	1	66,126	0.00%
2021/05/27	2	108.00	1	109.00	109.50	1	66,575	0.00%
2021/05/26	1	111.00	1	111.50	111.50	0	67,559	0.00%
2021/05/24	2	109.25	1	109.50	109.50	1	69,079	0.00%
2021/05/21	0	0.00	12	108.79	109.50	-12	69,408	-0.02%
2021/05/20	0	0.00	5	105.90	106.00	-5	69,516	-0.01%
2021/05/19	5	105.10	1	105.00	105.00	4	70,236	0.01%
2021/05/18	4	105.75	15	105.93	107.00	-11	70,231	-0.02%
2021/05/17	3	100.03	2	99.50	98.20	1	70,387	0.00%
2021/05/14	1	104.00	6	105.25	104.50	-5	70,236	-0.01%
2021/05/13	3	103.67	1	104.00	103.00	2	70,571	0.00%
2021/05/12	11	101.33	24	101.43	102.00	-13	70,334	-0.02%
2021/05/11	5	108.90	16	107.38	107.00	-11	69,233	-0.02%
2021/05/10	5	113.20	4	113.50	113.00	1	69,994	0.00%
2021/05/07	1	116.50	3	116.50	117.50	-2	72,312	0.00%
2021/05/06	1	112.00	2	112.50	112.50	-1	73,359	0.00%
2021/05/05	2	110.75	3	111.17	110.00	-1	74,195	0.00%
2021/05/04	15	109.03	13	108.73	108.50	2	75,249	0.00%
2021/05/03	7	113.29	3	113.00	112.50	4	76,133	0.01%
2021/04/29	6.2	117.00	3	117.33	116.00	3.2	78,603	0.00%
2021/04/28	9	117.50	1	117.00	117.00	8	79,282	0.01%
2021/04/27	8	118.75	22	119.68	118.50	-14	80,842	-0.02%
2021/04/26	3	118.33	2	118.00	117.50	1	81,368	0.00%
2021/04/23	5	118.00	13	118.85	119.00	-8	82,262	-0.01%
2021/04/22	3	118.83	67	119.13	117.50	-64	84,441	-0.08%
2021/04/21	7	120.29	39	120.74	120.00	-32	88,574	-0.04%
2021/04/20	2	121.25	1	121.50	122.00	1	89,305	0.00%
2021/04/19	5	122.00	10	121.95	121.50	-5	90,633	-0.01%
2021/04/16	52	123.00	5	123.30	123.50	47	91,260	0.05%
2021/04/15	5	120.50	2	121.25	121.00	3	92,273	0.00%
2021/04/14	3	121.50	2	121.50	121.50	1	93,500	0.00%
2021/04/13	5	122.00	6	122.50	122.50	-1	96,281	0.00%
2021/04/12	14	120.79	5	121.00	120.50	9	99,322	0.01%
2021/04/09	5	121.30	4	121.13	120.00	1	102,027	0.00%
2021/04/08	5	122.30	2.5	122.60	122.50	2.5	101,224	0.00%
2021/04/07	5	124.00	5	124.10	123.50	0	101,243	0.00%
2021/04/06	4	122.50	7	123.21	122.50	-3	101,439	0.00%
2021/04/01	11	121.91	9	123.17	121.50	2	101,864	0.00%
2021/03/31	36.2	124.47	50	124.06	124.00	-13.8	102,143	-0.01%
2021/03/30	1	128.50	5	129.70	129.50	-4	100,661	0.00%
2021/03/29	4	128.38	8	128.19	128.50	-4	100,823	0.00%
2021/03/26	6	126.92	7	126.86	126.50	-1	101,700	0.00%
2021/03/25	9	127.28	7	128.64	126.50	2	101,299	0.00%
2021/03/24	14	128.07	34	130.60	128.00	-20	100,686	-0.02%
2021/03/23	12	130.96	13	132.46	130.50	-1	99,806	0.00%
2021/03/22	7	125.00	19	127.50	130.00	-12	98,701	-0.01%
2021/03/19	19	124.89	1	126.50	123.50	18	97,546	0.02%
2021/03/18	6	129.50	17	130.09	129.50	-11	95,637	-0.01%
2021/03/17	7	125.86	15	126.13	126.00	-8	94,357	-0.01%
2021/03/16	5	123.10	13	122.42	123.00	-8	92,873	-0.01%
2021/03/15	3	120.50	4	120.38	121.00	-1	92,452	0.00%
2021/03/12	9	119.28	24	119.25	120.00	-15	93,263	-0.02%
2021/03/11	6	116.75	7	117.21	117.00	-1	94,385	0.00%
2021/03/10	3.6	115.92	2	116.00	115.50	1.6	93,926	0.00%
2021/03/09	6	114.42	1	115.00	115.00	5	93,640	0.01%
2021/03/08	3.3	114.00	0	0.00	113.50	3.3	93,481	0.00%
2021/03/05	4.1	114.27	7	115.29	115.00	-2.9	92,985	0.00%
2021/03/04	5	113.80	2	114.25	114.50	3	92,545	0.00%
2021/03/03	4	114.88	18.8	115.21	115.50	-14.8	91,575	-0.02%
2021/03/02	2	113.25	4	113.13	112.00	-2	90,689	0.00%
2021/02/26	22	112.73	2	112.25	112.00	20	90,179	0.02%
2021/02/25	8	116.06	29	115.45	116.50	-21	88,553	-0.02%
2021/02/24	2	111.00	10	113.25	110.50	-8	87,097	-0.01%
2021/02/23	10	110.75	4	111.38	111.50	6	86,598	0.01%
2021/02/22	7	112.57	2	113.00	111.00	5	86,137	0.01%
2021/02/19	13	110.81	3	110.67	110.00	10	85,645	0.01%
2021/02/18	4	113.38	1	113.00	113.00	3	84,850	0.00%
2021/02/17	6	114.08	6	114.42	114.00	0	84,908	0.00%
2021/02/05	5	114.50	1.3	113.96	113.50	3.7	83,928	0.00%
2021/02/04	7	114.21	5	114.00	114.00	2	83,134	0.00%
2021/02/03	4	116.38	7	116.50	116.50	-3	82,680	0.00%
2021/02/02	3.6	115.94	3	116.17	116.50	0.6	82,107	0.00%
2021/02/01	0	0.00	4	110.75	113.00	-4	81,389	0.00%
2021/01/29	21.4	115.93	1.4	117.73	111.50	20	79,640	0.03%
2021/01/28	19	119.26	2	119.50	118.50	17	76,874	0.02%
2021/01/27	4	123.00	7	123.79	123.00	-3	75,136	0.00%
2021/01/26	9	122.44	7	122.43	122.00	2	73,916	0.00%
2021/01/25	9	120.67	6	122.00	123.00	3	72,070	0.00%
2021/01/22	10	119.35	30.4	120.06	121.50	-20.4	70,174	-0.03%
2021/01/21	7	116.21	8	116.56	117.00	-1	67,021	0.00%
2021/01/20	15	115.83	5.2	114.52	114.50	9.8	66,129	0.01%
2021/01/19	5	114.60	7	115.64	115.00	-2	64,197	0.00%
2021/01/18	11	112.41	6	112.42	114.00	5	63,005	0.01%
2021/01/15	12	114.50	15.6	116.16	115.50	-3.6	61,737	-0.01%
2021/01/14	33	115.50	51.7	112.59	116.00	-18.7	59,302	-0.03%
2021/01/13	9	105.44	16	106.38	106.50	-7	54,542	-0.01%
2021/01/12	14	103.96	6	104.42	104.00	8	53,983	0.01%
2021/01/11	10	107.40	4	107.50	107.50	6	53,647	0.01%
2021/01/08	20	106.88	26.6	107.66	108.00	-6.6	53,291	-0.01%
2021/01/07	3.4	106.65	22.1	106.91	107.00	-18.7	51,832	-0.04%
2021/01/06	20	105.75	8.2	105.60	105.00	11.8	50,561	0.02%
2021/01/05	7	103.71	14	103.32	104.00	-7	47,274	-0.01%
2021/01/04	17	97.84	100	96.61	99.90	-83	44,037	-0.19%
2020/12/31	0	0.00	1.2	91.77	92.00	-1.2	40,427	0.00%
2020/12/30	5	91.60	2	91.20	91.60	3	40,179	0.01%
2020/12/29	4	90.95	3.2	90.96	90.40	0.8	39,796	0.00%
2020/12/28	11	92.29	6	92.00	91.80	5	39,355	0.01%
2020/12/25	40	91.54	16	91.63	91.80	24	38,556	0.06%
2020/12/24	6	89.50	7	89.69	89.60	-1	37,188	0.00%
2020/12/23	0.1	88.50	1	88.90	88.80	-0.9	37,032	0.00%
2020/12/22	9	89.31	8	89.43	87.70	1	36,732	0.00%
2020/12/21	3	87.30	3	88.23	88.00	0	36,124	0.00%
2020/12/16	3	87.70	1	88.10	88.20	2	35,716	0.01%
2020/12/15	10	86.71	1	87.00	87.10	9	35,463	0.03%
2020/12/14	7.1	88.13	9	88.74	87.70	-1.9	35,162	-0.01%
2020/12/11	2	87.50	6	87.85	87.60	-4	34,666	-0.01%
2020/12/10	8	87.80	2	88.55	87.70	6	33,930	0.02%
2020/12/09	2	88.50	7	88.81	89.00	-5	33,480	-0.01%
2020/12/08	23	88.33	7.8	87.86	87.60	15.2	32,621	0.05%
2020/12/07	13.1	86.03	43	86.55	87.90	-29.9	31,140	-0.10%
2020/12/04	1.8	82.75	2	83.10	82.90	-0.2	28,798	0.00%
2020/12/03	12	82.11	0	0.00	82.00	12	28,368	0.04%
2020/12/02	2	82.50	1	83.10	82.70	1	28,204	0.00%
2020/11/30	1	82.80	0	0.00	82.30	1	28,504	0.00%
2020/11/27	5	82.56	1	82.80	82.60	4	27,917	0.01%
2020/11/26	12	82.79	2	83.10	83.00	10	27,869	0.04%
2020/11/24	1	82.20	7	82.40	82.00	-6	27,853	-0.02%
2020/11/23	2	82.75	1	83.00	82.90	1	27,877	0.00%
2020/11/20	1	82.70	1	83.30	82.50	0	27,738	0.00%
2020/11/19	2	82.70	1	83.10	82.90	1	27,618	0.00%
2020/11/18	2	83.05	2	83.25	83.20	0	27,595	0.00%
2020/11/17	1	82.30	2	82.60	83.00	-1	27,491	0.00%
2020/11/16	4	82.43	15	82.51	82.60	-11	27,885	-0.04%
2020/11/13	13	81.50	1	81.70	81.40	12	27,577	0.04%
2020/11/12	1	81.00	2	81.70	81.90	-1	27,494	0.00%
2020/11/11	0	0.00	1	81.10	81.60	-1	27,213	0.00%
2020/11/10	2.4	80.56	1	80.80	80.80	1.4	27,174	0.01%
2020/11/09	1	80.70	2	80.80	81.20	-1	28,235	0.00%
2020/11/06	0	0.00	6	79.62	79.70	-6	28,321	-0.02%
2020/11/02	0	0.00	1	78.00	78.30	-1	29,432	0.00%
2020/10/29	1	77.90	0	0.00	78.00	1	29,550	0.00%
2020/10/27	2	79.50	1	79.70	80.00	1	30,234	0.00%
2020/10/26	2	80.50	0	0.00	80.20	2	30,632	0.01%
2020/10/23	7	80.89	1	81.30	80.70	6	31,049	0.02%
2020/10/21	4	80.40	1	80.40	80.40	3	32,779	0.01%
2020/10/20	3	81.33	4	81.63	81.40	-1	33,058	0.00%
2020/10/19	0	0.00	14	80.83	81.30	-14	33,610	-0.04%
2020/10/16	9	79.50	3	79.00	78.60	6	33,408	0.02%
2020/10/15	0	0.00	3.6	78.10	78.10	-3.6	33,847	-0.01%
2020/10/14	4	78.18	2	78.60	78.00	2	34,602	0.01%
2020/10/13	2	78.35	2	78.70	78.90	0	34,800	0.00%
2020/10/12	0	0.00	6	78.63	78.70	-6	35,259	-0.02%
2020/09/29	2	77.35	0	0.00	77.00	2	37,455	0.01%
2020/09/28	1	75.20	1	75.80	76.90	0	37,793	0.00%
2020/09/25	2	74.95	0	0.00	74.30	2	38,001	0.01%
2020/09/24	7	75.30	0	0.00	75.00	7	38,076	0.02%
2020/09/23	2	77.00	0	0.00	76.70	2	37,687	0.01%
2020/09/18	1	77.90	0	0.00	77.60	1	40,000	0.00%
2020/09/17	1	78.10	15	78.40	78.10	-14	40,947	-0.03%
2020/09/16	1	78.70	1	78.90	78.80	0	41,362	0.00%
2020/09/15	15	79.40	0	0.00	79.10	15	41,339	0.04%
2020/09/14	0	0.00	5	79.20	79.40	-5	41,646	-0.01%
2020/09/10	0	0.00	1	78.50	78.50	-1	41,523	0.00%
2020/09/09	1	77.20	0	0.00	77.90	1	41,410	0.00%
2020/09/08	50	77.65	0	0.00	77.50	50	41,473	0.12%
2020/09/07	2	77.10	1	77.30	77.30	1	41,611	0.00%
2020/09/04	1	76.90	0	0.00	76.90	1	41,954	0.00%
2020/09/03	3	77.70	0	0.00	77.70	3	41,789	0.01%
2020/08/27	4	77.70	3	78.10	77.50	1	42,988	0.00%
2020/08/24	2	77.90	0	0.00	77.60	2	43,891	0.00%
2020/08/21	4	77.85	2	78.00	78.20	2	43,964	0.00%
2020/08/20	5	77.66	0	0.00	77.10	5	43,929	0.01%
2020/08/19	38	80.90	38	80.90	79.30	0	43,368	0.00%
2020/08/18	1	79.50	0	0.00	79.80	1	43,283	0.00%
2020/08/14	1	80.00	0	0.00	80.40	1	43,618	0.00%
2020/08/13	4	79.80	7	82.00	79.50	-3	43,559	-0.01%
2020/08/12	0	0.00	4	81.23	81.40	-4	42,948	-0.01%
2020/08/10	0	0.00	3	80.13	80.50	-3	43,407	-0.01%
2020/08/07	0	0.00	1	79.00	78.30	-1	43,275	0.00%
2020/08/06	1	78.90	2	79.00	79.00	-1	43,625	0.00%
2020/08/05	0	0.00	1.5	78.10	77.90	-1.5	43,829	0.00%
2020/08/04	4	77.80	4	77.98	78.10	0	44,340	0.00%
2020/08/03	5	77.58	0	0.00	77.10	5	44,597	0.01%
2020/07/31	0	0.00	2	79.15	78.40	-2	44,108	0.00%
2020/07/30	3	77.97	0	0.00	78.00	3	43,832	0.01%
2020/07/29	1	78.10	0	0.00	78.00	1	43,666	0.00%
2020/07/28	9	80.49	5	81.44	78.40	4	43,848	0.01%
2020/07/27	3	78.33	2	78.30	78.00	1	43,342	0.00%
2020/07/24	5	81.08	4	80.95	80.00	1	42,760	0.00%
2020/07/23	9	81.56	6	82.10	82.10	3	42,348	0.01%
2020/07/22	23	85.51	2.8	85.63	85.90	20.2	41,517	0.05%
2020/07/21	4	85.30	2	85.70	85.30	2	40,594	0.00%
2020/07/20	6	86.12	1	86.60	86.80	5	39,798	0.01%
2020/07/16	0	0.00	2	87.60	87.60	-2	39,095	-0.01%
2020/07/15	1	87.00	2	86.75	86.60	-1	38,790	0.00%
2020/07/10	0	0.00	2	86.05	84.80	-2	39,392	-0.01%
2020/07/09	2	86.40	0	0.00	86.20	2	39,134	0.01%
2020/07/08	0	0.00	1	87.10	87.00	-1	38,728	0.00%
2020/07/07	2	86.60	0	0.00	87.00	2	38,430	0.01%
2020/07/06	0	0.00	11	86.50	86.40	-11	38,484	-0.03%
2020/07/03	1	85.20	0	0.00	85.30	1	39,251	0.00%
2020/07/02	1	85.90	4	85.40	86.00	-3	39,318	-0.01%
2020/07/01	2	86.15	0	0.00	85.90	2	39,567	0.01%
2020/06/30	0	0.00	2	86.10	86.30	-2	39,234	-0.01%
2020/06/29	2	85.20	5	83.78	85.20	-3	38,911	-0.01%
2020/06/24	12	83.06	2	83.00	83.50	10	37,861	0.03%
2020/06/23	2	79.85	2	80.15	80.20	0	37,387	0.00%
2020/06/19	2	78.20	0.1	78.80	78.80	1.9	37,883	0.01%
2020/06/18	0	0.00	1	78.70	78.50	-1	37,988	0.00%
2020/06/17	1	78.20	0	0.00	78.20	1	38,713	0.00%
2020/06/16	0	0.00	1	77.90	78.40	-1	40,122	0.00%
2020/06/15	1	77.20	11	77.00	77.00	-10	41,533	-0.02%
2020/06/12	1	77.20	4	77.28	78.00	-3	42,349	-0.01%
2020/06/11	1	79.50	3	78.40	78.60	-2	42,992	0.00%
2020/06/10	1	79.20	1	79.80	79.90	0	43,388	0.00%
2020/06/09	6	79.20	3	79.67	79.50	3	44,767	0.01%
2020/06/08	13.2	79.33	6	79.18	79.70	7.2	45,559	0.02%
2020/06/05	5	78.50	0	0.00	78.50	5	45,175	0.01%
2020/06/04	2	77.85	0	0.00	78.40	2	45,232	0.00%
2020/06/03	0	0.00	1	78.10	78.10	-1	45,254	0.00%
2020/06/02	0	0.00	2	77.25	77.10	-2	45,186	0.00%
2020/06/01	0	0.00	2	76.30	76.20	-2	45,106	0.00%
2020/05/26	0	0.00	1	74.90	74.80	-1	45,969	0.00%
2020/05/25	2	73.05	2	73.40	73.60	0	46,216	0.00%
2020/05/22	6	74.00	1	73.60	73.60	5	46,552	0.01%
2020/05/20	1	74.70	0	0.00	74.50	1	46,417	0.00%
2020/05/19	4	75.63	1	75.50	74.80	3	46,489	0.01%
2020/05/18	8	75.55	3	75.93	75.00	5	46,100	0.01%
2020/05/15	2	77.80	0	0.00	77.10	2	45,526	0.00%
2020/05/14	3	78.60	11	78.02	78.20	-8	45,023	-0.02%
2020/05/13	5	78.76	0	0.00	78.80	5	44,680	0.01%
2020/05/12	4	77.65	0	0.00	77.30	4	44,565	0.01%
2020/05/11	0	0.00	5	78.30	78.90	-5	44,747	-0.01%
2020/05/08	0	0.00	1	76.30	76.20	-1	44,242	0.00%
2020/05/07	0	0.00	4	75.33	75.20	-4	44,308	-0.01%
2020/05/06	1	74.40	2	74.75	74.30	-1	44,218	0.00%
2020/05/05	10.1	74.18	2	74.10	74.10	8.1	44,492	0.02%
2020/05/04	2	74.20	0	0.00	74.50	2	44,768	0.00%
2020/04/30	1	76.40	2	76.55	77.00	-1	44,694	0.00%
2020/04/28	1	74.90	1	75.00	75.20	0	45,609	0.00%
2020/04/27	2	74.80	2	75.00	74.90	0	47,798	0.00%
2020/04/24	1	74.00	0	0.00	73.80	1	47,910	0.00%
2020/04/23	1	74.00	2	74.90	74.00	-1	48,896	0.00%
2020/04/22	1	72.60	1	73.10	73.90	0	48,768	0.00%
2020/04/21	4	74.25	0	0.00	73.50	4	48,703	0.01%
2020/04/20	0	0.00	4	75.98	76.20	-4	48,171	-0.01%
2020/04/17	11	75.95	6	75.73	75.80	5	48,024	0.01%
2020/04/16	1	74.00	3	74.83	74.00	-2	47,392	0.00%
2020/04/15	8	74.31	1	74.10	74.10	7	47,157	0.01%
2020/04/14	2	74.20	6	73.95	74.40	-4	47,387	-0.01%
2020/04/08	5	71.70	8	72.98	75.00	-3	47,242	-0.01%
2020/04/07	0	0.00	3	71.33	71.20	-3	45,981	-0.01%
2020/04/06	2	69.60	0	0.00	70.20	2	45,466	0.00%
2020/04/01	0	0.00	6.7	70.03	70.00	-6.7	44,975	-0.01%
2020/03/31	3	70.10	0	0.00	69.90	3	44,733	0.01%
2020/03/30	1	69.30	1	69.70	70.00	0	44,283	0.00%
2020/03/27	4	70.90	0	0.00	70.10	4	43,919	0.01%
2020/03/26	3	70.87	0	0.00	71.00	3	43,204	0.01%
2020/03/25	3	71.97	0	0.00	71.40	3	43,208	0.01%
2020/03/24	0	0.00	1	70.20	69.40	-1	42,793	0.00%
2020/03/20	6	69.92	5	70.70	70.80	1	42,561	0.00%
2020/03/19	2.5	67.32	3	67.20	66.30	-0.5	41,412	0.00%
2020/03/18	13.3	70.06	0	0.00	70.00	13.3	40,185	0.03%
2020/03/17	1	71.00	1	71.20	70.60	0	39,472	0.00%
2020/03/16	2	71.40	0	0.00	71.10	2	38,858	0.01%
2020/03/12	3	75.40	0	0.00	74.70	3	36,846	0.01%
2020/03/10	1	79.10	11	78.60	79.40	-10	35,582	-0.03%
2020/03/09	2	79.25	0	0.00	79.10	2	35,358	0.01%
2020/03/06	3	81.03	3	81.27	80.80	0	35,166	0.00%
2020/03/04	0	0.00	1	81.60	81.70	-1	35,049	0.00%
2020/03/03	0	0.00	1	81.60	81.00	-1	34,888	0.00%
2020/03/02	2	78.60	0	0.00	79.20	2	34,638	0.01%
2020/02/27	16	80.39	0	0.00	80.30	16	34,937	0.05%
2020/02/26	4	80.85	2	81.85	81.10	2	34,982	0.01%
2020/02/25	0	0.00	33	82.04	82.30	-33	34,763	-0.09%
2020/02/24	3	80.70	0	0.00	80.70	3	34,847	0.01%
2020/02/21	2	81.80	12	81.93	81.70	-10	35,036	-0.03%
2020/02/20	1	82.90	4	83.78	82.80	-3	36,338	-0.01%
2020/02/19	1	83.00	2	84.40	83.80	-1	36,346	0.00%
2020/02/18	2	83.10	0	0.00	83.40	2	36,642	0.01%
2020/02/17	3	83.93	0	0.00	83.90	3	37,750	0.01%
2020/02/14	1	84.60	4	85.00	84.90	-3	38,341	-0.01%
2020/02/13	0	0.00	2	85.80	84.70	-2	39,439	-0.01%
2020/02/12	0	0.00	5	84.66	85.50	-5	40,708	-0.01%
2020/02/07	1	82.80	0	0.00	82.90	1	43,602	0.00%
2020/02/06	0	0.00	3	83.27	83.60	-3	45,059	-0.01%
2020/02/05	0	0.00	6	82.18	82.20	-6	46,922	-0.01%
2020/02/03	0	0.00	23	81.83	82.20	-23	48,094	-0.05%
2020/01/31	1.2	82.83	1	83.70	83.20	0.2	47,505	0.00%
2020/01/30	3	83.17	10	83.50	83.10	-7	47,070	-0.01%
2020/01/17	1	92.40	2	91.75	92.30	-1	44,926	0.00%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/13	0	0.00	8.7	88.74	89.60	-8.7	46,698	-0.02%
2020/01/10	0	0.00	4	88.40	89.00	-4	47,630	-0.01%
2020/01/08	5.3	87.12	0	0.00	86.50	5.3	48,573	0.01%
2020/01/07	1.3	88.95	0	0.00	89.10	1.3	48,302	0.00%
2020/01/06	1	90.90	0	0.00	90.50	1	48,395	0.00%
2020/01/03	3	91.13	3	91.73	91.60	0	48,271	0.00%
2020/01/02	1	90.30	1	91.50	90.80	0	48,116	0.00%
2019/12/31	1	90.80	0	0.00	90.80	1	48,193	0.00%
2019/12/30	1	90.90	6	90.90	90.90	-5	48,265	-0.01%
2019/12/27	0	0.00	2.1	91.63	91.50	-2.1	48,462	0.00%
2019/12/26	0	0.00	0.1	90.70	90.80	-0.1	48,560	0.00%
2019/12/25	0	0.00	1	91.00	91.00	-1	49,146	0.00%
2019/12/23	1	90.80	0.1	91.10	91.50	0.9	49,552	0.00%
2019/12/19	1	91.40	1.1	91.89	92.20	-0.1	49,260	0.00%
2019/12/18	3	92.33	1	92.50	92.40	2	48,958	0.00%
2019/12/17	1	91.10	0	0.00	91.60	1	48,539	0.00%
2019/12/16	1	91.80	21	91.41	91.60	-20	48,561	-0.04%
2019/12/13	0	0.00	1	91.40	91.00	-1	48,552	0.00%
2019/12/12	0	0.00	1	91.60	91.00	-1	48,727	0.00%
2019/12/11	0	0.00	1.8	91.00	91.30	-1.8	48,865	0.00%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	20	90.70	3	91.43	91.00	17	49,715	0.03%
2019/12/05	0	0.00	28	90.00	89.90	-28	49,467	-0.06%
2019/12/03	6	89.57	1	89.90	90.00	5	49,672	0.01%
2019/12/02	0	0.00	35	88.60	88.60	-35	49,485	-0.07%
2019/11/29	1	88.80	6	89.10	88.50	-5	49,213	-0.01%
2019/11/28	1	90.30	0	0.00	89.80	1	48,897	0.00%
2019/11/27	3	90.20	1	90.10	90.60	2	49,237	0.00%
2019/11/26	21	90.07	6	90.17	89.90	15	49,243	0.03%
2019/11/25	2	89.95	1	89.90	89.60	1	48,294	0.00%
2019/11/22	5	92.10	38	91.63	91.40	-33	47,978	-0.07%
2019/11/21	0	0.00	0.3	92.10	92.50	-0.3	47,972	0.00%
2019/11/20	1	91.40	2	92.80	91.90	-1	47,375	0.00%
2019/11/19	9	92.44	5.3	92.36	92.80	3.7	47,024	0.01%
2019/11/18	0	0.00	1	90.30	90.50	-1	45,679	0.00%
2019/11/15	2	90.15	0	0.00	90.10	2	45,397	0.00%
2019/11/14	3	89.40	23	90.17	89.30	-20	45,007	-0.04%
2019/11/13	5	89.96	0	0.00	89.70	5	44,081	0.01%
2019/11/12	0	0.00	23	89.70	91.00	-23	43,699	-0.05%
2019/11/11	0	0.00	1	87.90	87.90	-1	42,815	0.00%
2019/11/08	6	91.27	2	92.15	90.90	4	41,247	0.01%
2019/11/07	3	90.47	1.6	90.55	90.80	1.4	39,749	0.00%
2019/11/06	1	90.50	14	89.26	90.40	-13	38,542	-0.03%
2019/11/05	10	89.75	1.4	89.79	90.00	8.6	37,282	0.02%
2019/11/04	20	88.30	7	87.73	89.00	13	36,054	0.04%
2019/11/01	1	83.40	5.4	83.74	84.80	-4.4	34,294	-0.01%
2019/10/31	0	0.00	2	80.80	80.60	-2	33,093	-0.01%
2019/10/30	0	0.00	3.8	80.16	80.20	-3.8	32,959	-0.01%
2019/10/29	1	81.00	0.6	80.50	80.80	0.4	32,835	0.00%
2019/10/25	0	0.00	1	80.10	80.20	-1	32,470	0.00%
2019/10/24	2	80.50	1	80.50	80.50	1	32,252	0.00%
2019/10/22	0	0.00	1	79.10	79.50	-1	32,364	0.00%
2019/10/21	1	76.40	2.2	77.21	77.60	-1.2	31,601	0.00%
2019/10/17	1	77.20	5	75.88	77.20	-4	30,791	-0.01%
2019/10/16	1	74.80	1	75.40	75.00	0	29,769	0.00%
2019/10/15	0	0.00	3	75.07	74.70	-3	29,704	-0.01%
2019/10/14	1	74.30	4	74.15	74.50	-3	30,027	-0.01%
2019/10/09	1	73.30	0	0.00	72.90	1	29,767	0.00%
2019/10/08	1	73.60	1	74.10	74.00	0	29,894	0.00%
2019/10/07	0	0.00	4	73.68	73.40	-4	29,759	-0.01%
2019/10/03	4	71.80	0	0.00	72.00	4	29,708	0.01%
2019/10/02	1.1	72.31	0	0.00	72.30	1.1	29,572	0.00%
2019/10/01	3	72.50	5	72.52	72.60	-2	29,331	-0.01%
2019/09/27	3	73.67	0	0.00	73.20	3	28,815	0.01%
2019/09/26	1	74.30	0	0.00	74.00	1	28,901	0.00%
2019/09/20	0	0.00	2	74.50	74.50	-2	29,577	-0.01%
2019/09/19	2	73.75	0	0.00	73.50	2	29,314	0.01%
2019/09/18	0	0.00	1	74.40	74.40	-1	29,144	0.00%
2019/09/17	4	74.75	9	74.90	74.60	-5	29,059	-0.02%
2019/09/16	1	75.70	0	0.00	76.00	1	29,303	0.00%
2019/09/12	8	75.74	4	75.65	76.00	4	29,068	0.01%
2019/09/09	0	0.00	0	74.80	74.70	0	29,030	0.00%
2019/09/06	1	75.30	0	0.00	75.00	1	29,372	0.00%
2019/09/04	0	0.00	1	73.80	74.30	-1	29,815	0.00%
2019/09/02	1	74.10	4	74.10	74.00	-3	30,251	-0.01%
2019/08/30	0	0.00	3	73.00	74.20	-3	30,587	-0.01%
2019/08/29	5.1	71.93	0	0.00	71.90	5.1	30,724	0.02%
2019/08/26	3	71.83	0	0.00	72.00	3	31,562	0.01%
2019/08/23	0	0.00	1	73.60	73.30	-1	31,812	0.00%
2019/08/20	1.1	72.51	0	0.00	72.40	1.1	34,127	0.00%
2019/08/19	0	0.00	1	72.60	72.40	-1	34,491	0.00%
2019/08/15	4	71.68	15	71.63	71.60	-11	35,147	-0.03%
2019/08/14	15.1	73.10	0	0.00	72.60	15.1	35,268	0.04%
2019/08/13	3	73.10	0	0.00	72.90	3	35,218	0.01%
2019/08/08	2	73.05	1	73.60	73.10	1	36,472	0.00%
2019/08/07	1	72.90	0	0.00	72.90	1	37,306	0.00%
2019/08/06	3	73.20	3	71.90	73.30	0	37,843	0.00%
2019/08/05	1	73.50	0	0.00	72.80	1	37,786	0.00%
2019/08/02	2	75.60	0	0.00	75.50	2	37,404	0.01%
2019/07/31	0	0.00	3	78.53	78.60	-3	37,041	-0.01%
2019/07/30	1	77.80	0	0.00	77.80	1	37,167	0.00%
2019/07/29	0	0.00	2	78.50	78.40	-2	37,511	-0.01%
2019/07/26	1	78.20	2	78.90	78.40	-1	37,626	0.00%
2019/07/25	0	0.00	4	78.75	78.60	-4	37,671	-0.01%
2019/07/24	0	0.00	8	81.30	81.30	-8	37,192	-0.02%
2019/07/23	4	81.05	0.7	80.80	80.90	3.3	36,534	0.01%
2019/07/22	0	0.00	4	80.40	80.60	-4	36,414	-0.01%
2019/07/16	1	80.40	2	79.30	80.00	-1	37,702	0.00%
2019/07/15	0	0.00	1	77.30	78.10	-1	38,121	0.00%
2019/07/12	1	77.90	0	0.00	77.60	1	40,175	0.00%
2019/07/11	0	0.00	1	78.50	78.20	-1	41,245	0.00%
2019/07/10	0	0.00	1	78.00	77.90	-1	42,238	0.00%
2019/07/09	2	77.90	0	0.00	77.90	2	43,101	0.00%
2019/07/08	0	0.00	1	78.80	79.00	-1	43,727	0.00%
2019/07/03	1	77.70	0.8	77.70	77.50	0.2	44,768	0.00%
2019/07/01	0	0.00	5	79.50	79.40	-5	45,435	-0.01%
2019/06/27	0	0.00	2	77.50	77.40	-2	48,925	0.00%
2019/06/24	6.7	76.17	0	0.00	77.10	6.7	48,644	0.01%
2019/06/21	0.7	76.80	0	0.00	76.80	0.7	48,291	0.00%
2019/06/20	0	0.00	3.6	77.53	77.70	-3.6	47,665	-0.01%
2019/06/19	1	76.50	10	76.70	77.20	-9	47,481	-0.02%
2019/06/17	0	0.00	2	76.20	76.40	-2	46,586	0.00%
2019/06/14	0	0.00	1	75.10	75.10	-1	46,296	0.00%
2019/06/13	15	74.20	3	73.80	74.20	12	45,938	0.03%
2019/06/12	1	72.50	5	72.88	73.70	-4	45,892	-0.01%
2019/06/10	0	0.00	4	72.20	72.10	-4	45,277	-0.01%
2019/06/06	2.3	71.15	0	0.00	71.10	2.3	44,971	0.01%
2019/06/05	7	71.34	0	0.00	71.00	7	44,606	0.02%
2019/06/04	1	72.10	0	0.00	71.80	1	44,249	0.00%
2019/05/30	0	0.00	6	73.55	73.40	-6	42,989	-0.01%
2019/05/28	3	71.40	0	0.00	71.20	3	42,521	0.01%
2019/05/27	25	71.72	0	0.00	71.40	25	40,574	0.06%
2019/05/24	2	71.50	0	0.00	71.40	2	40,541	0.00%
2019/05/23	6.4	71.79	2	71.80	71.50	4.4	40,262	0.01%
2019/05/22	3	74.17	0	0.00	74.00	3	39,723	0.01%
2019/05/21	5	74.78	1	74.90	75.00	4	39,988	0.01%
2019/05/20	3	75.10	0	0.00	75.00	3	39,825	0.01%
2019/05/16	0	0.00	0.8	76.80	75.90	-0.8	39,278	0.00%
2019/05/15	12	77.92	1	77.90	77.80	11	38,512	0.03%
2019/05/14	1	79.50	0	0.00	79.70	1	37,886	0.00%
2019/05/13	20	81.60	10	81.70	81.20	10	37,563	0.03%
2019/05/09	1	84.80	1	84.90	84.30	0	37,560	0.00%
2019/05/08	0	0.00	1	85.40	85.90	-1	37,350	0.00%
2019/05/07	0	0.00	2	86.95	86.60	-2	37,276	-0.01%
2019/05/06	3	85.57	0	0.00	84.90	3	37,269	0.01%
2019/05/03	2	87.35	0	0.00	88.20	2	36,812	0.01%
2019/04/30	0	0.00	15	86.30	86.90	-15	36,365	-0.04%
2019/04/26	0	0.00	1	87.60	87.40	-1	35,703	0.00%
2019/04/25	0	0.00	1.4	86.44	86.80	-1.4	35,423	0.00%
2019/04/24	0	0.00	8	88.00	86.90	-8	35,170	-0.02%
2019/04/23	8	87.90	0	0.00	88.30	8	34,864	0.02%
2019/04/19	22	91.15	4	89.10	88.90	18	33,706	0.05%
2019/04/18	23.2	91.14	10	94.68	91.60	13.2	32,619	0.04%
2019/04/17	0	0.00	3	91.30	91.80	-3	30,553	-0.01%
2019/04/16	6.2	89.92	1	90.30	89.90	5.2	29,346	0.02%
2019/04/15	4	88.20	0	0.00	89.30	4	28,411	0.01%
2019/04/12	1.2	86.27	3	86.33	86.50	-1.8	27,828	-0.01%
2019/04/11	6	84.15	10	83.70	83.80	-4	27,456	-0.01%
2019/04/10	0	0.00	1	82.70	83.00	-1	26,990	0.00%
2019/04/08	1	82.80	1	82.80	82.40	0	26,501	0.00%
2019/04/03	8.4	81.35	0	0.00	81.90	8.4	25,825	0.03%
2019/04/02	2	82.00	13	82.57	82.00	-11	25,304	-0.04%
2019/04/01	10	79.97	7.3	79.96	80.80	2.7	23,838	0.01%
2019/03/29	0	0.00	2	73.25	73.50	-2	21,133	-0.01%
2019/03/26	0.4	71.80	2	71.80	71.80	-1.6	21,516	-0.01%
2019/03/25	3	71.37	0	0.00	71.20	3	21,784	0.01%
2019/03/22	3	73.40	0	0.00	73.00	3	21,732	0.01%
2019/03/21	1	72.70	4	73.00	73.00	-3	21,996	-0.01%
2019/03/20	0	0.00	3	72.17	72.40	-3	22,458	-0.01%
2019/03/19	2	72.45	0	0.00	72.30	2	23,024	0.01%
2019/03/18	0	0.00	2	72.00	72.00	-2	23,226	-0.01%
2019/03/15	2	70.60	0	0.00	70.60	2	23,470	0.01%
2019/03/14	0.3	71.10	1	71.10	71.10	-0.7	23,311	0.00%
2019/03/13	2	70.90	0	0.00	70.70	2	24,214	0.01%
2019/03/08	4	70.70	1	71.10	70.70	3	24,916	0.01%
2019/03/06	0.4	72.40	0.3	72.40	72.50	0.1	26,193	0.00%
2019/02/26	1	73.70	0	0.00	72.80	1	26,722	0.00%
2019/02/20	0	0.00	3	72.80	73.20	-3	27,545	-0.01%
2019/02/19	1	71.60	4	72.05	72.00	-3	27,169	-0.01%
2019/02/18	0	0.00	1	71.50	71.00	-1	27,351	0.00%
2019/02/15	4	70.43	0	0.00	70.30	4	27,533	0.01%
2019/02/13	3	72.30	1	72.50	72.00	2	27,733	0.01%
2019/02/12	0	0.00	4	71.48	72.00	-4	27,694	-0.01%
2019/01/30	2	70.10	0	0.00	70.00	2	27,311	0.01%
2019/01/25	0	0.00	1	70.70	70.70	-1	27,511	0.00%
2019/01/23	1	69.70	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0	0.00	1	70.60	70.70	-1	27,933	0.00%
2019/01/18	0	0.00	1	70.50	70.80	-1	29,728	0.00%
2019/01/16	0.2	70.20	0	0.00	70.20	0.2	31,610	0.00%
2019/01/15	0	0.00	3	70.50	70.30	-3	31,959	-0.01%
2019/01/14	2	68.80	0	0.00	68.70	2	32,168	0.01%
2019/01/09	0	0.00	7	69.90	69.90	-7	33,515	-0.02%
2019/01/08	1	68.70	0	0.00	68.60	1	33,510	0.00%
2019/01/07	0	0.00	2	68.90	69.30	-2	33,710	-0.01%
2019/01/04	9	67.42	0	0.00	67.60	9	33,606	0.03%
2019/01/03	4	68.93	0	0.00	68.90	4	33,646	0.01%
2019/01/02	2	70.00	0	0.00	70.10	2	33,501	0.01%
2018/12/28	0	0.00	8	70.90	70.80	-8	33,856	-0.02%
2018/12/25	2	70.15	0	0.00	70.70	2	34,538	0.01%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	2	70.50	2	70.70	71.40	0	35,779	0.00%
2018/12/20	0	0.00	2	72.20	71.50	-2	35,804	-0.01%
2018/12/18	2	70.50	1	70.70	70.80	1	35,873	0.00%
2018/12/17	6	71.28	1	71.60	71.10	5	36,093	0.01%
2018/12/14	2	71.20	0.2	71.70	71.50	1.8	36,528	0.00%
2018/12/13	0.3	73.00	7	72.83	73.00	-6.7	36,813	-0.02%
2018/12/12	0	0.00	13	70.97	71.20	-13	37,341	-0.03%
2018/12/11	0	0.00	1	68.90	68.40	-1	37,568	0.00%
2018/12/10	2	68.00	1	67.80	67.70	1	37,759	0.00%
2018/12/07	0	0.00	12	69.20	69.10	-12	37,568	-0.03%
2018/12/06	10	69.72	0	0.00	69.00	10	37,365	0.03%
2018/12/05	8	71.71	0	0.00	71.60	8	36,597	0.02%
2018/12/04	1	73.50	0	0.00	73.40	1	36,922	0.00%
2018/12/03	0	0.00	1	74.10	74.00	-1	36,977	0.00%
2018/11/30	0	0.00	9	73.57	71.90	-9	36,598	-0.02%
2018/11/29	6	73.20	6	73.70	72.40	0	35,692	0.00%
2018/11/28	2	72.85	9	72.61	73.10	-7	35,289	-0.02%
2018/11/27	2.4	70.46	0	0.00	70.70	2.4	34,839	0.01%
2018/11/26	6	71.03	0	0.00	71.00	6	34,800	0.02%
2018/11/23	0.4	70.10	2	70.20	70.00	-1.6	34,663	0.00%
2018/11/22	8	69.85	0	0.00	69.50	8	34,653	0.02%
2018/11/20	9.6	71.35	0	0.00	71.00	9.6	34,147	0.03%
2018/11/19	5.1	73.23	0	0.00	73.40	5.1	33,901	0.02%
2018/11/15	2	72.80	7	74.34	74.50	-5	35,037	-0.01%
2018/11/14	5	73.62	2	73.10	73.30	3	34,998	0.01%
2018/11/13	0	0.00	4	74.20	74.40	-4	34,972	-0.01%
2018/11/08	1	76.60	0	0.00	76.60	1	35,138	0.00%
2018/11/07	1.2	78.00	0	0.00	77.90	1.2	35,022	0.00%
2018/11/06	6	77.95	1	78.30	77.30	5	35,016	0.01%
2018/11/05	0.2	80.00	0.8	80.00	80.00	-0.6	35,081	0.00%
2018/11/02	0.2	81.00	2	80.40	81.00	-1.8	35,222	-0.01%
2018/11/01	0.2	79.90	2	79.85	79.90	-1.8	35,105	-0.01%
2018/10/31	0.7	78.80	3.6	78.74	78.80	-2.9	35,267	-0.01%
2018/10/29	4	76.35	0	0.00	75.50	4	35,063	0.01%
2018/10/26	5.2	77.85	1.6	78.45	76.20	3.6	35,074	0.01%
2018/10/17	12	68.77	12.6	69.86	68.10	-0.6	34,592	0.00%
2018/10/16	1	70.00	1	70.10	70.40	0	33,758	0.00%
2018/10/15	1	70.70	4	70.73	70.50	-3	33,489	-0.01%
2018/10/12	11	70.73	1	71.10	71.90	10	33,508	0.03%
2018/10/11	24	70.39	2	70.20	70.10	22	33,512	0.07%
2018/10/09	2	75.80	0	0.00	75.30	2	32,293	0.01%
2018/10/08	2	75.45	1	76.00	75.50	1	32,342	0.00%
2018/10/05	1	75.60	4	75.75	75.60	-3	32,631	-0.01%
2018/10/04	3	76.80	0	0.00	76.20	3	32,542	0.01%
2018/10/03	1	77.70	5	78.10	77.80	-4	32,668	-0.01%
2018/10/02	4	78.80	1	80.40	78.10	3	32,896	0.01%
2018/10/01	1	79.90	0	0.00	79.90	1	32,641	0.00%
2018/09/28	4	79.05	6	78.65	79.20	-2	32,840	-0.01%
2018/09/27	5	78.70	7	78.31	78.70	-2	32,499	-0.01%
2018/09/26	0	0.00	5	77.30	77.30	-5	32,279	-0.02%
2018/09/25	1	75.20	2	76.10	76.10	-1	32,142	0.00%
2018/09/21	8	75.69	0	0.00	75.80	8	32,370	0.02%
2018/09/20	1	75.70	0	0.00	75.60	1	32,265	0.00%
2018/09/19	2	76.15	2	76.35	76.40	0	32,294	0.00%
2018/09/18	6	76.32	0	0.00	75.80	6	32,335	0.02%
2018/09/14	8	77.76	2	77.70	77.90	6	32,799	0.02%
2018/09/13	6	76.38	3	76.67	76.00	3	32,828	0.01%
2018/09/12	0	0.00	1	77.50	77.00	-1	32,740	0.00%
2018/09/11	6	76.97	1	76.90	77.70	5	32,803	0.02%
2018/09/10	2	75.30	7	76.57	75.10	-5	33,096	-0.02%
2018/09/07	8	78.01	10	77.50	77.70	-2	32,715	-0.01%
2018/09/06	0	0.00	3	79.10	79.30	-3	32,743	-0.01%
2018/08/31	8	80.46	2	80.50	80.50	6	34,592	0.02%
2018/08/30	1	81.10	0	0.00	80.90	1	35,372	0.00%
2018/08/29	1	81.10	0	0.00	81.40	1	35,704	0.00%
2018/08/28	1	81.40	0	0.00	81.20	1	35,877	0.00%
2018/08/27	2	80.80	0	0.00	81.00	2	36,077	0.01%
2018/08/24	1	81.00	30	80.90	81.10	-29	36,106	-0.08%
2018/08/23	1	81.40	0	0.00	81.80	1	37,143	0.00%
2018/08/20	2	81.10	0	0.00	81.00	2	38,555	0.01%
2018/08/16	1	81.00	0	0.00	81.20	1	39,033	0.00%
2018/08/15	6	80.50	1	80.60	81.10	5	38,932	0.01%
2018/08/14	13	81.70	2	81.10	81.30	11	38,576	0.03%
2018/08/10	0	0.00	5	85.74	85.90	-5	37,559	-0.01%
2018/08/09	0	0.00	2	85.25	85.20	-2	37,496	-0.01%
2018/08/08	0	0.00	1	84.90	85.00	-1	37,984	0.00%
2018/08/07	4	84.53	3	85.07	84.40	1	38,653	0.00%
2018/08/06	1	84.60	2	84.40	84.60	-1	40,277	0.00%
2018/08/02	1	82.80	0	0.00	82.80	1	40,725	0.00%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/30	0	0.00	2	83.80	84.20	-2	40,734	0.00%
2018/07/26	1.2	82.63	0	0.00	83.50	1.2	40,985	0.00%
2018/07/25	2	82.75	0	0.00	82.70	2	41,156	0.00%
2018/07/24	7.1	85.28	0	0.00	85.20	7.1	41,023	0.02%
2018/07/23	0	0.00	1	85.20	85.50	-1	40,405	0.00%
2018/07/20	0	0.00	6	84.97	85.30	-6	40,448	-0.01%
2018/07/19	0	0.00	3	84.67	85.20	-3	40,634	-0.01%
2018/07/18	0	0.00	2	83.95	84.10	-2	41,177	0.00%
2018/07/13	0	0.00	1	82.50	82.90	-1	42,018	0.00%
2018/07/11	0	0.00	4	81.63	81.60	-4	42,885	-0.01%
2018/07/09	2	81.10	1	81.40	80.80	1	42,584	0.00%
2018/07/06	6	80.45	0.4	80.80	80.50	5.6	42,830	0.01%
2018/07/03	2	80.80	0	0.00	80.70	2	43,802	0.00%
2018/07/02	2	81.50	0	0.00	81.00	2	44,386	0.00%
2018/06/29	0	0.00	5	81.92	83.20	-5	44,722	-0.01%
2018/06/26	11	80.57	0	0.00	81.00	11	46,386	0.02%
2018/06/22	2	82.00	0	0.00	82.30	2	45,973	0.00%
2018/06/21	1	83.20	0	0.00	82.70	1	45,954	0.00%
2018/06/20	3	82.47	0	0.00	83.00	3	46,402	0.01%
2018/06/19	4	83.45	8	83.49	83.00	-4	46,024	-0.01%
2018/06/15	1	85.10	0	0.00	85.00	1	45,391	0.00%
2018/06/14	4	86.83	0	0.00	85.50	4	44,934	0.01%
2018/06/13	1	87.40	5	88.10	87.80	-4	44,377	-0.01%
2018/06/12	1	87.90	1	87.80	87.70	0	45,087	0.00%
2018/06/11	1	87.40	1	87.40	87.40	0	45,024	0.00%
2018/06/08	6	89.52	2	88.30	88.30	4	45,184	0.01%
2018/06/07	4	90.40	6	90.25	91.20	-2	44,916	0.00%
2018/06/06	5	88.00	0	0.00	89.10	5	44,888	0.01%
2018/06/05	0	0.00	1	88.20	88.10	-1	45,553	0.00%
2018/06/04	0	0.00	0	87.80	87.80	0	45,573	0.00%
2018/06/01	0	0.00	1	86.90	86.60	-1	45,724	0.00%
2018/05/31	1	85.70	0	0.00	85.70	1	45,907	0.00%
2018/05/30	2	87.70	2	86.95	87.40	0	45,020	0.00%
2018/05/29	2	87.80	1	88.40	87.60	1	44,829	0.00%
2018/05/28	7	88.43	3	88.60	88.80	4	44,821	0.01%
2018/05/25	0	0.00	11	86.35	86.50	-11	44,419	-0.02%
2018/05/23	5	83.78	4	84.30	83.60	1	44,702	0.00%
2018/05/22	1	84.20	3	84.10	84.00	-2	45,124	0.00%
2018/05/21	0	0.00	1	84.90	85.00	-1	45,700	0.00%
2018/05/18	5	84.36	0	0.00	83.90	5	46,339	0.01%
2018/05/17	3	84.37	1	85.20	84.20	2	47,022	0.00%
2018/05/16	4	84.98	3	84.70	84.60	1	47,215	0.00%
2018/05/15	2	86.25	3	87.10	86.00	-1	47,488	0.00%
2018/05/14	10.5	88.91	2	88.65	89.00	8.5	48,662	0.02%
2018/05/11	1	84.50	5	84.32	85.00	-4	47,388	-0.01%
2018/05/10	0	0.00	4	82.68	82.90	-4	47,391	-0.01%
2018/05/09	7	81.94	0	0.00	81.80	7	47,644	0.01%
2018/05/08	0	0.00	1	82.20	82.60	-1	48,053	0.00%
2018/05/07	1	80.90	2	81.60	81.60	-1	48,209	0.00%
2018/05/04	0	0.00	1	80.80	80.40	-1	48,519	0.00%
2018/05/03	4	80.38	0	0.00	80.10	4	48,855	0.01%
2018/05/02	3	82.37	8	82.18	81.80	-5	48,950	-0.01%
2018/04/30	1	82.00	5	82.86	82.90	-4	49,029	-0.01%
2018/04/27	3	81.00	1	81.50	81.50	2	49,363	0.00%
2018/04/26	1	80.90	0	0.00	80.60	1	49,915	0.00%
2018/04/25	9	80.19	1	80.50	80.40	8	50,957	0.02%
2018/04/24	6	81.33	12	80.75	80.60	-6	51,057	-0.01%
2018/04/23	4	83.30	0	0.00	83.00	4	50,484	0.01%
2018/04/20	1	84.00	0	0.00	84.00	1	50,371	0.00%
2018/04/19	8	84.26	0	0.00	85.00	8	50,547	0.02%
2018/04/18	13	84.89	4	86.75	84.80	9	50,204	0.02%
2018/04/17	6	86.65	0	0.00	86.50	6	50,087	0.01%
2018/04/16	3	87.90	0.1	87.80	87.60	2.9	50,333	0.01%
2018/04/13	2	87.00	0	0.00	87.00	2	50,506	0.00%
2018/04/12	2	87.10	0	0.00	86.80	2	50,851	0.00%
2018/04/11	3	87.83	1	87.50	87.30	2	51,181	0.00%
2018/04/09	2	86.60	0	0.00	87.40	2	51,757	0.00%
2018/04/03	5	87.00	0	0.00	87.20	5	51,281	0.01%
2018/04/02	8	88.10	0	0.00	88.10	8	50,921	0.02%
2018/03/31	53	89.52	0	0.00	88.50	53	50,680	0.10%
2018/03/30	0	0.00	2	92.10	91.40	-2	48,765	0.00%
2018/03/29	3	90.33	0	0.00	90.00	3	48,632	0.01%
2018/03/28	1	90.50	0	0.00	90.10	1	48,333	0.00%
2018/03/26	5	89.70	0	0.00	90.20	5	48,082	0.01%
2018/03/23	8	90.89	5	91.00	90.40	3	48,202	0.01%
2018/03/22	0	0.00	2	92.60	92.80	-2	48,376	0.00%
2018/03/20	2	92.70	0	0.00	92.60	2	48,615	0.00%
2018/03/19	5	92.90	0	0.00	92.90	5	48,662	0.01%
2018/03/16	5	93.24	0	0.00	92.80	5	48,767	0.01%
2018/03/15	6	93.65	2	93.80	93.40	4	48,424	0.01%
2018/03/14	6	93.70	0	0.00	93.30	6	48,939	0.01%
2018/03/13	0	0.00	4	96.00	95.20	-4	48,868	-0.01%
2018/03/12	0	0.00	16	94.09	94.30	-16	48,136	-0.03%
2018/03/09	0	0.00	9	91.30	91.90	-9	48,311	-0.02%
2018/03/08	2	89.30	3	89.80	89.40	-1	48,434	0.00%
2018/03/07	1	88.50	7	89.34	88.50	-6	48,600	-0.01%
2018/03/06	0	0.00	2	88.40	88.20	-2	49,225	0.00%
2018/03/05	1	87.20	0	0.00	87.00	1	49,994	0.00%
2018/03/02	4	87.13	0	0.00	87.80	4	49,680	0.01%
2018/03/01	2	87.85	1	88.20	87.90	1	49,850	0.00%
2018/02/27	4	89.08	0	0.00	88.10	4	49,752	0.01%
2018/02/26	0	0.00	3	88.80	88.80	-3	49,448	-0.01%
2018/02/23	0	0.00	4	89.28	88.90	-4	49,325	-0.01%
2018/02/22	6	87.90	0	0.00	87.90	6	49,530	0.01%
2018/02/21	6	88.48	1	88.70	88.20	5	49,335	0.01%
2018/02/12	17	87.92	1	88.40	87.60	16	48,915	0.03%
2018/02/09	9	86.50	5	87.50	87.50	4	48,743	0.01%
2018/02/08	1	89.10	0	0.00	89.00	1	48,453	0.00%
2018/02/07	5	90.38	2	90.90	90.00	3	49,905	0.01%
2018/02/06	31	90.14	1	89.00	89.20	30	49,153	0.06%
2018/02/05	5	92.98	2	93.00	92.80	3	47,142	0.01%
2018/02/02	0	0.00	6	95.00	95.20	-6	47,140	-0.01%
2018/02/01	3	93.20	5	93.96	93.50	-2	47,024	0.00%
2018/01/31	7	92.33	1	92.90	92.20	6	46,756	0.01%
2018/01/29	1	94.60	0	0.00	94.70	1	46,043	0.00%
2018/01/26	6	95.42	7	95.29	95.40	-1	45,847	0.00%
2018/01/25	3	96.30	1	96.40	95.40	2	45,486	0.00%
2018/01/24	3	96.30	5	96.36	95.90	-2	44,848	0.00%
2018/01/23	2	95.60	1	96.90	96.90	1	44,696	0.00%
2018/01/22	4.5	96.66	3	96.90	96.60	1.5	44,513	0.00%
2018/01/19	24	96.78	16	95.75	96.90	8	43,848	0.02%
2018/01/18	1	94.80	3	94.33	93.80	-2	42,486	0.00%
2018/01/17	1	92.90	0	0.00	93.40	1	42,043	0.00%
2018/01/16	3	93.37	0	0.00	93.40	3	41,887	0.01%
2018/01/15	1	93.10	7	93.03	93.30	-6	41,766	-0.01%
2018/01/12	10	92.04	6	92.15	91.80	4	41,540	0.01%
2018/01/11	3	91.50	0	0.00	91.40	3	41,459	0.01%
2018/01/10	10	90.88	0	0.00	90.80	10	40,939	0.02%
2018/01/08	5	91.86	0	0.00	91.80	5	40,616	0.01%
2018/01/05	8	91.98	4.3	93.01	93.00	3.7	40,275	0.01%
2018/01/04	15.4	92.78	0	0.00	92.60	15.4	39,996	0.04%
2018/01/03	5	94.14	0	0.00	94.00	5	39,819	0.01%
2018/01/02	1	94.60	2	95.00	95.00	-1	39,215	0.00%