義隆 (2458)-第一金-台中券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/05/03	1	158.03	0	0.00	157.00	1	3,041	0.03%
2024/04/30	0	0.00	0	166.25	164.50	0	2,926	0.00%
2024/04/29	0	0.00	0	166.38	168.00	0	2,930	0.00%
2024/04/25	0	0.00	5	160.40	164.50	-5	2,897	-0.17%
2024/04/24	3	157.50	0	0.00	157.00	3	2,847	0.11%
2024/04/23	0	150.00	0	0.00	150.50	0	2,831	0.00%
2024/04/22	5	148.10	0	0.00	146.50	5	2,816	0.18%
2024/04/19	1	155.50	0	0.00	155.00	1	2,768	0.04%
2024/04/17	11	163.50	14	164.25	162.00	-3	2,714	-0.11%
2024/04/16	2.2	157.54	1	158.50	159.50	1.2	2,664	0.05%
2024/04/15	1	163.50	1	161.00	162.00	0	2,637	0.00%
2024/04/09	0.1	157.00	0	0.00	157.00	0.1	2,563	0.00%
2024/04/03	1	155.01	0	0.00	156.50	1	2,539	0.04%
2024/04/02	2.2	158.67	0	0.00	156.00	2.2	2,542	0.09%
2024/04/01	1	161.00	0	0.00	161.00	1	2,519	0.04%
2024/03/29	0.5	157.00	0	0.00	157.00	0.5	2,503	0.02%
2024/03/27	0.2	164.50	0	0.00	164.50	0.2	2,516	0.01%
2024/03/26	1	167.00	0	0.00	166.50	1	2,594	0.04%
2024/03/25	1	169.50	0	0.00	169.00	1	2,628	0.04%
2024/03/20	0	0.00	2	169.00	167.50	-2	2,644	-0.08%
2024/03/15	1	164.50	0	0.00	163.50	1	2,675	0.04%
2024/03/12	4	164.50	0	0.00	163.50	4	2,795	0.14%
2024/03/07	1	165.50	0	0.00	165.50	1	2,802	0.04%
2024/03/05	1	167.50	1.1	167.10	167.00	-0.1	2,826	0.00%
2024/03/04	0	0.00	0.1	168.35	167.50	-0.1	2,861	0.00%
2024/03/01	0.2	165.83	0	0.00	165.50	0.2	2,850	0.01%
2024/02/29	0	0.00	1	164.50	166.00	-1	2,872	-0.03%
2024/02/27	1	170.50	14	170.68	169.00	-13	2,856	-0.46%
2024/02/26	7	169.86	2	170.50	170.00	5	2,857	0.17%
2024/02/23	1.1	163.91	0	0.00	164.00	1.1	2,794	0.04%
2024/02/22	1	164.00	1	167.00	167.50	0	2,686	0.00%
2024/02/21	0	0.00	1	168.00	167.50	-1	2,636	-0.04%
2024/02/20	0	0.00	0.1	161.50	161.00	-0.1	2,542	0.00%
2024/02/19	0	0.00	4	161.00	163.50	-4	2,543	-0.16%
2024/02/16	0	0.00	1	153.00	153.00	-1	2,480	-0.04%
2024/02/02	1	150.50	0	0.00	150.50	1	2,498	0.04%
2024/01/30	0	0.00	1	148.50	148.50	-1	2,630	-0.04%
2024/01/18	2	151.50	0	0.00	152.00	2	3,159	0.06%
2024/01/15	0.1	155.50	0	0.00	156.50	0.1	3,407	0.00%
2024/01/12	1	154.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	157.00	2	161.50	157.00	-1	3,519	-0.03%
2024/01/10	1	159.00	3	160.00	160.00	-2	3,575	-0.06%
2024/01/05	1	154.50	0	0.00	155.50	1	3,621	0.03%
2024/01/04	2	155.75	0	0.00	156.50	2	3,654	0.05%
2024/01/03	0.1	157.50	0	158.00	158.00	0	3,678	0.00%
2024/01/02	0.2	159.50	0	0.00	159.50	0.2	3,672	0.01%
2023/12/28	1	160.50	1	160.50	160.50	0	3,759	0.00%
2023/12/27	0	0.00	5	163.50	164.00	-5	3,792	-0.13%
2023/12/26	0	0.00	1	163.00	162.00	-1	3,784	-0.03%
2023/12/22	0	0.00	1	162.00	163.50	-1	3,771	-0.03%
2023/12/21	1	163.00	1	161.50	163.00	0	3,732	0.00%
2023/12/20	1	159.50	0	0.00	160.00	1	3,657	0.03%
2023/12/18	1	155.50	0	0.00	157.00	1	3,606	0.03%
2023/12/15	0.1	155.00	0	0.00	154.00	0.1	3,614	0.00%
2023/12/14	0	0.00	0.2	157.50	157.50	-0.2	3,613	-0.01%
2023/12/12	0	0.00	1	158.50	158.50	-1	3,674	-0.03%
2023/12/08	0	0.00	0	159.00	157.50	0	3,758	0.00%
2023/12/07	1	153.50	0	0.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	1	149.00	151.50	-1	3,796	-0.03%
2023/12/05	1	147.50	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	1	149.50	149.50	-1	3,840	-0.03%
2023/12/01	0.2	151.00	0	0.00	151.00	0.2	3,899	0.01%
2023/11/27	1	146.00	0.1	149.50	146.00	0.9	4,197	0.02%
2023/11/22	0	0.00	1	147.00	147.50	-1	4,123	-0.02%
2023/11/21	0	0.00	4	144.63	145.00	-4	4,116	-0.10%
2023/11/20	1	143.50	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	2	143.25	0	0.00	142.50	2	4,079	0.05%
2023/11/14	0	0.00	0.1	145.50	146.00	-0.1	4,001	0.00%
2023/11/13	0	0.00	1	144.50	143.50	-1	3,969	-0.03%
2023/11/10	0.1	141.50	0	0.00	141.50	0.1	3,972	0.00%
2023/11/09	1	140.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	1	145.00	1	145.00	144.50	0	4,002	0.00%
2023/11/07	0	0.00	3	143.67	145.00	-3	4,036	-0.07%
2023/11/06	0	0.00	3	138.83	140.00	-3	4,005	-0.07%
2023/11/03	9.1	136.83	1	139.50	135.50	8.1	3,978	0.20%
2023/10/31	1	147.50	1	144.50	144.00	0	4,054	0.00%
2023/10/26	1	141.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	1.1	148.00	2.1	150.71	144.50	-1	4,033	-0.03%
2023/10/24	0	0.00	0	143.50	144.00	0	3,899	0.00%
2023/10/20	0	142.00	0	0.00	142.50	0	3,867	0.00%
2023/10/18	0	0.00	2	142.00	141.50	-2	3,910	-0.05%
2023/10/17	0.1	140.00	2	140.49	140.00	-2	3,893	-0.05%
2023/10/13	1	138.51	2	138.00	139.00	-1	4,006	-0.02%
2023/10/06	1	139.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	1	141.00	2	140.50	141.50	-1	3,945	-0.03%
2023/10/03	1	139.00	1	138.00	138.00	0	3,843	0.00%
2023/09/26	1	134.50	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1	136.50	0	0.00	136.50	1	3,826	0.03%
2023/09/21	1	136.00	1	135.50	136.00	0	3,805	0.00%
2023/09/20	1.1	137.18	2	139.00	138.00	-0.9	3,771	-0.02%
2023/09/19	2.1	140.76	0	0.00	141.00	2.1	3,738	0.06%
2023/09/18	1	141.50	0	0.00	142.00	1	3,712	0.03%
2023/09/14	1	142.50	1	143.00	143.00	0	3,591	0.00%
2023/09/13	1	140.00	0	0.00	143.50	1	3,542	0.03%
2023/09/12	0	0.00	1	141.50	140.50	-1	3,494	-0.03%
2023/09/11	0	0.00	4	137.25	138.00	-4	3,420	-0.12%
2023/09/08	0	0.00	2	134.25	135.50	-2	3,340	-0.06%
2023/09/07	2	133.25	3	133.67	135.00	-1	3,326	-0.03%
2023/09/06	2	131.25	1	130.50	133.00	1	3,289	0.03%
2023/09/05	4	132.63	8	132.19	134.00	-4	3,287	-0.12%
2023/09/04	13	124.77	10	124.50	128.50	3	3,087	0.10%
2023/08/30	1	119.00	4	117.75	119.00	-3	2,917	-0.10%
2023/08/28	0	0.00	1	113.00	113.00	-1	2,890	-0.03%
2023/08/25	1.1	112.64	1	112.50	113.00	0.1	2,919	0.00%
2023/08/18	0	0.00	1	114.00	113.50	-1	3,110	-0.03%
2023/08/16	0	0.00	1	116.00	117.00	-1	3,077	-0.03%
2023/08/14	2	116.00	1	116.50	117.00	1	3,046	0.03%
2023/08/10	3.1	117.53	3	119.00	118.00	0.1	2,943	0.00%
2023/08/09	2	121.25	3.2	120.31	121.00	-1.2	2,884	-0.04%
2023/08/08	3	119.33	1	119.00	118.00	2	2,835	0.07%
2023/08/07	6.3	120.03	3	119.67	117.00	3.3	2,783	0.12%
2023/08/04	1	122.00	2	124.25	122.50	-1	2,654	-0.04%
2023/08/02	0.2	114.50	3	115.00	114.00	-2.8	2,391	-0.12%
2023/08/01	1	114.00	1	113.50	115.00	0	2,389	0.00%
2023/07/31	3	116.83	1	118.00	116.50	2	2,402	0.08%
2023/07/27	0	0.00	0	114.50	114.50	0	2,251	0.00%
2023/07/26	0	0.00	1	113.50	112.50	-1	2,237	-0.04%
2023/07/25	2	118.00	1	114.50	115.00	1	2,198	0.05%
2023/07/24	1	116.00	0	0.00	118.00	1	2,104	0.05%
2023/07/21	1	114.00	0.3	111.50	115.50	0.7	2,018	0.03%
2023/07/20	5	114.00	5.2	115.96	114.50	-0.2	1,972	-0.01%
2023/07/19	0	0.00	1	118.00	118.50	-1	1,900	-0.05%
2023/07/18	1	113.50	0.4	113.50	113.00	0.6	1,770	0.03%
2023/07/07	1	106.50	2	107.75	107.50	-1	1,653	-0.06%
2023/07/05	0.1	106.00	4	107.13	106.00	-3.9	1,627	-0.24%
2023/07/04	1.4	105.43	0	0.00	106.00	1.4	1,615	0.09%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/13	1	107.00	1	105.00	107.00	0	1,527	0.00%
2023/06/12	0.5	104.00	0	0.00	103.50	0.5	1,480	0.03%
2023/06/09	4	105.25	0	0.00	104.00	4	1,475	0.27%
2023/06/06	0.5	102.50	4	102.50	102.00	-3.5	1,424	-0.25%
2023/05/29	1	103.50	0	0.00	104.00	1	1,378	0.07%
2023/05/26	5	103.50	5	102.50	102.50	0	1,370	0.00%
2023/05/24	2	102.00	11	103.95	104.50	-9	1,433	-0.63%
2023/05/17	0	0.00	0	97.10	97.20	0	1,397	0.00%
2023/05/09	0	0.00	0	92.50	93.00	0	1,457	0.00%
2023/05/08	0.2	94.00	0	0.00	93.20	0.2	1,485	0.01%
2023/05/03	0.1	94.50	0	0.00	94.00	0.1	1,624	0.01%
2023/04/28	0	93.90	0	0.00	94.30	0	1,683	0.00%
2023/04/27	0.5	93.50	0	0.00	92.60	0.5	1,679	0.03%
2023/04/26	2	93.00	0	0.00	93.30	2	1,679	0.12%
2023/04/25	0	95.00	0	0.00	91.10	0	1,681	0.00%
2023/04/21	2	97.00	1	98.50	95.40	1	1,690	0.06%
2023/04/13	1	101.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	0.1	103.50	0	0.00	102.50	0.1	1,854	0.01%
2023/04/07	0.3	101.00	0	0.00	101.00	0.3	1,865	0.02%
2023/04/06	0.2	98.80	0	0.00	98.50	0.2	1,855	0.01%
2023/03/30	0.5	99.80	0	0.00	99.60	0.5	1,842	0.03%
2023/03/27	0	0.00	1	105.00	103.50	-1	1,869	-0.05%
2023/03/23	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/03/22	1	103.50	0	0.00	104.00	1	1,909	0.05%
2023/03/13	0	0.00	4	103.00	102.50	-4	1,942	-0.21%
2023/03/10	1	103.50	0	0.00	104.00	1	1,933	0.05%
2023/03/09	1	106.50	0	0.00	107.00	1	1,959	0.05%
2023/02/24	0.1	110.00	0	0.00	108.50	0.1	1,929	0.01%
2023/02/22	0	0.00	0	108.00	107.00	0	1,815	0.00%
2023/02/21	0	0.00	1	108.00	108.00	-1	1,837	-0.05%
2023/02/15	1.2	104.07	1	104.00	102.50	0.2	1,927	0.01%
2023/02/14	0	103.50	0	0.00	103.50	0	1,939	0.00%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0.1	104.00	0	0.00	103.50	0.1	2,324	0.00%
2023/02/03	0	0.00	1.1	107.14	107.50	-1.1	2,294	-0.05%
2023/02/02	1	106.50	1.1	107.82	108.00	-0.1	2,249	0.00%
2023/02/01	0	0.00	6	100.17	102.00	-6	2,157	-0.28%
2023/01/31	0	0.00	1	94.80	96.90	-1	2,146	-0.05%
2023/01/11	0	0.00	2	95.00	94.70	-2	2,210	-0.09%
2023/01/09	0	0.00	1.1	95.10	96.00	-1.1	2,207	-0.05%
2023/01/06	4	93.80	2.2	94.36	94.40	1.8	2,163	0.08%
2023/01/05	0	0.00	0.3	89.14	89.20	-0.3	2,058	-0.01%
2023/01/04	0.5	87.06	0	0.00	86.80	0.5	2,072	0.02%
2022/12/30	0.1	86.80	0	0.00	86.00	0.1	2,145	0.00%
2022/12/29	0	0.00	1	82.80	85.50	-1	2,156	-0.05%
2022/12/28	1	83.40	1	85.50	83.50	0	2,165	0.00%
2022/12/15	0	0.00	0.1	91.30	91.00	-0.1	2,360	0.00%
2022/12/09	1	89.10	0	0.00	89.10	1	2,719	0.04%
2022/12/08	1	86.90	0	0.00	88.00	1	2,745	0.04%
2022/12/01	2	92.60	0	0.00	92.70	2	2,786	0.07%
2022/11/18	0	0.00	5	88.10	88.60	-5	2,849	-0.18%
2022/11/16	5.5	89.49	0	0.00	89.00	5.5	2,815	0.20%
2022/11/09	0	0.00	1	85.30	86.50	-1	2,654	-0.04%
2022/11/08	1	86.80	0	0.00	84.60	1	2,621	0.04%
2022/11/07	3	84.83	2	85.70	86.10	1	2,577	0.04%
2022/11/04	9	78.33	9	77.47	79.50	0	2,435	0.00%
2022/10/18	0	0.00	1	83.20	82.60	-1	2,214	-0.05%
2022/10/17	0	0.00	1	81.10	81.90	-1	2,222	-0.05%
2022/10/13	1	78.00	0	0.00	76.40	1	2,228	0.04%
2022/10/07	1	85.50	0	0.00	84.20	1	2,203	0.05%
2022/10/06	0	0.00	1	85.00	85.10	-1	2,174	-0.05%
2022/10/04	1	85.00	0	0.00	84.70	1	2,163	0.05%
2022/09/26	2	82.25	0	0.00	81.00	2	2,281	0.09%
2022/09/23	2	86.80	0	0.00	86.80	2	2,247	0.09%
2022/09/22	2	87.00	0	0.00	86.90	2	2,209	0.09%
2022/09/20	0.1	88.00	0	0.00	88.30	0.1	2,043	0.00%
2022/09/16	6	87.55	0	0.00	87.50	6	1,872	0.32%
2022/09/14	2	88.00	0	0.00	88.90	2	1,752	0.11%
2022/09/13	0	0.00	1	90.90	90.50	-1	1,732	-0.06%
2022/09/12	0	0.00	3	91.70	91.80	-3	1,738	-0.17%
2022/09/07	0.1	88.40	0	0.00	88.80	0.1	1,728	0.01%
2022/09/06	6	89.13	1	90.30	90.10	5	1,721	0.29%
2022/09/05	0.2	88.00	0	0.00	91.20	0.2	1,700	0.01%
2022/08/30	2	97.30	0	0.00	97.00	2	1,590	0.13%
2022/08/29	4	97.65	0	0.00	98.00	4	1,572	0.25%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/23	0.1	99.80	0	0.00	99.70	0.1	1,535	0.01%
2022/08/18	0.1	103.00	0	0.00	103.00	0.1	1,509	0.01%
2022/08/10	0	98.60	0	0.00	97.80	0	1,452	0.00%
2022/08/04	1.3	100.77	1	101.50	100.50	0.3	1,374	0.02%
2022/07/28	0	108.50	0	0.00	107.50	0	1,399	0.00%
2022/07/20	0	0.00	1	110.50	110.50	-1	1,380	-0.07%
2022/07/18	2	105.25	1	105.50	106.50	1	1,403	0.07%
2022/07/06	1	122.00	0	0.00	120.00	1	1,358	0.07%
2022/05/13	0	0.00	2	140.00	140.00	-2	1,972	-0.10%
2022/05/11	1	139.50	0	0.00	140.00	1	1,984	0.05%
2022/05/10	2	136.25	0	0.00	141.00	2	2,006	0.10%
2022/05/09	1	142.00	1	142.00	142.00	0	2,036	0.00%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/28	1.5	149.66	0	0.00	149.50	1.5	2,074	0.07%
2022/04/27	2.1	145.79	0	0.00	149.50	2.1	2,070	0.10%
2022/04/25	12	153.29	1	153.50	150.50	11	2,041	0.54%
2022/04/21	1	156.50	3	159.50	156.50	-2	1,998	-0.10%
2022/04/20	1	156.00	0	0.00	156.50	1	1,976	0.05%
2022/04/15	0	0.00	1	158.50	159.50	-1	1,963	-0.05%
2022/04/11	3	161.50	0	0.00	161.00	3	2,130	0.14%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/04/06	5	168.00	0	0.00	168.50	5	2,112	0.24%
2022/03/31	10	170.00	1	172.00	172.00	9	2,114	0.43%
2022/03/29	0	172.00	0	0.00	171.00	0	2,148	0.00%
2022/03/23	0	0.00	1	170.00	170.50	-1	2,310	-0.04%
2022/03/22	0	0.00	1	168.50	169.50	-1	2,384	-0.04%
2022/03/21	0	0.00	2	171.50	170.00	-2	2,411	-0.08%
2022/03/18	0	0.00	2	169.25	168.50	-2	2,447	-0.08%
2022/03/17	1.8	168.50	2	168.75	169.00	-0.2	2,438	-0.01%
2022/03/16	1	166.00	0	0.00	166.50	1	2,430	0.04%
2022/03/15	0	0.00	1	165.50	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	1	165.00	167.50	-1	2,412	-0.04%
2022/03/10	1	163.00	0	0.00	166.00	1	2,418	0.04%
2022/03/09	0	0.00	4	158.25	159.00	-4	2,390	-0.17%
2022/03/08	6	159.75	2	156.25	157.00	4	2,371	0.17%
2022/03/07	2	162.75	2	165.00	165.00	0	2,311	0.00%
2022/02/25	1	165.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	6	167.08	1	169.00	164.50	5	2,325	0.22%
2022/02/23	4	175.50	1	174.00	172.50	3	2,227	0.13%
2022/02/22	1	174.50	0	0.00	175.50	1	2,079	0.05%
2022/02/21	0	0.00	3.1	175.02	178.00	-3.1	2,072	-0.15%
2022/02/16	1	174.00	0	0.00	174.00	1	2,181	0.05%
2022/02/09	0	0.00	3	175.83	175.50	-3	2,197	-0.14%
2022/02/08	0	0.00	1	170.00	171.00	-1	2,201	-0.05%
2022/02/07	2	168.25	2	167.50	168.50	0	2,226	0.00%
2022/01/14	1	156.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	1	160.00	0	0.00	158.50	1	2,971	0.03%
2022/01/07	2	163.25	0	0.00	163.50	2	2,986	0.07%
2022/01/06	4	167.00	0	0.00	168.00	4	2,974	0.13%
2022/01/05	1	169.50	5	172.70	170.00	-4	2,974	-0.13%
2022/01/04	0	0.00	1	168.00	168.50	-1	2,924	-0.03%
2022/01/03	1	169.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	0	0.00	6	169.08	170.00	-6	2,974	-0.20%
2021/12/29	0	0.00	5	167.50	168.00	-5	2,975	-0.17%
2021/12/22	6	167.50	2	168.00	167.50	4	3,067	0.13%
2021/12/21	5	168.00	3	169.83	168.00	2	3,060	0.07%
2021/12/17	2	166.50	1	168.00	166.00	1	2,994	0.03%
2021/12/16	1	167.50	0	0.00	167.50	1	2,962	0.03%
2021/12/15	1	159.50	2	159.25	158.50	-1	2,913	-0.03%
2021/12/14	3	155.67	0	0.00	154.50	3	2,897	0.10%
2021/12/10	1	159.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	159.00	1	159.00	160.00	0	2,879	0.00%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	0	0.00	1	161.00	161.00	-1	2,919	-0.03%
2021/11/25	1	171.00	0	0.00	168.50	1	2,932	0.03%
2021/11/24	1	167.50	1	165.00	166.00	0	2,906	0.00%
2021/11/22	1	170.00	0	0.00	170.00	1	2,923	0.03%
2021/11/18	0	0.00	1	168.00	168.50	-1	2,901	-0.03%
2021/11/16	2	169.75	1	168.50	168.00	1	2,929	0.03%
2021/11/15	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/05	1	159.00	0	0.00	162.00	1	3,023	0.03%
2021/11/04	0.1	164.00	0	0.00	163.00	0.1	2,965	0.00%
2021/11/02	1	170.00	1	173.50	167.50	0	3,017	0.00%
2021/11/01	0	0.00	1	170.00	170.00	-1	3,036	-0.03%
2021/10/29	1	167.50	2	168.75	167.00	-1	3,185	-0.03%
2021/10/28	2	168.50	2	169.50	168.00	0	3,310	0.00%
2021/10/27	0	0.00	15	165.10	170.00	-15	3,318	-0.45%
2021/10/26	1	163.00	22	164.57	164.50	-21	3,263	-0.64%
2021/10/25	9	166.89	5	164.50	164.50	4	3,236	0.12%
2021/10/22	32	165.38	2	157.50	166.00	30	3,055	0.98%
2021/10/21	2	156.50	0	0.00	151.00	2	2,955	0.07%
2021/10/20	1	154.50	0	0.00	156.50	1	2,962	0.03%
2021/10/19	0	0.00	1	153.50	153.00	-1	2,997	-0.03%
2021/10/18	1	148.00	0	0.00	148.00	1	3,070	0.03%
2021/10/14	0	0.00	0	147.00	146.50	0	3,139	0.00%
2021/10/13	3	146.83	0	0.00	146.50	3	3,158	0.09%
2021/10/12	1	154.00	0	0.00	152.50	1	3,156	0.03%
2021/10/04	2	146.00	0	0.00	145.00	2	3,155	0.06%
2021/09/30	2	146.75	0	0.00	146.50	2	3,143	0.06%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/28	1	151.50	0	0.00	152.00	1	3,145	0.03%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	2	153.25	1	153.00	152.50	1	3,217	0.03%
2021/09/16	1	154.50	1	155.50	156.00	0	3,261	0.00%
2021/09/15	1	156.00	0	0.00	156.50	1	3,318	0.03%
2021/09/14	1	156.00	0	0.00	156.50	1	3,410	0.03%
2021/09/10	0	0.00	1	154.50	154.50	-1	3,537	-0.03%
2021/09/08	4	152.50	0	0.00	151.00	4	3,574	0.11%
2021/09/07	0	0.00	1	155.50	157.00	-1	3,553	-0.03%
2021/09/02	1	161.00	0	0.00	161.00	1	3,588	0.03%
2021/08/31	1	156.00	0	0.00	157.50	1	3,554	0.03%
2021/08/30	0	0.00	1	156.50	156.50	-1	3,579	-0.03%
2021/08/27	1	155.50	0	0.00	154.50	1	3,589	0.03%
2021/08/25	0	0.00	2	159.50	161.50	-2	3,571	-0.06%
2021/08/24	2	158.25	0	0.00	157.00	2	3,581	0.06%
2021/08/23	0	0.00	3	158.50	159.00	-3	3,586	-0.08%
2021/08/20	1.1	151.55	0	0.00	153.50	1.1	3,605	0.03%
2021/08/19	4	152.50	0	0.00	152.50	4	3,567	0.11%
2021/08/18	1	150.50	1	155.50	158.00	0	3,576	0.00%
2021/08/17	1	155.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	1.1	159.73	0	0.00	160.00	1.1	3,552	0.03%
2021/08/13	2	163.00	0	0.00	161.50	2	3,531	0.06%
2021/08/12	0	0.00	0	164.00	162.50	0	3,558	0.00%
2021/08/11	6	167.25	0	0.00	166.00	6	3,567	0.17%
2021/08/09	2	170.25	1	171.00	170.00	1	3,625	0.03%
2021/08/06	3	167.84	0	0.00	167.00	3	3,637	0.08%
2021/08/05	1	169.02	0	0.00	169.50	1	3,699	0.03%
2021/08/04	3	172.34	0	0.00	171.50	3	3,700	0.08%
2021/08/02	1	179.00	2	181.50	179.50	-1	3,446	-0.03%
2021/07/29	10	180.50	0	0.00	180.50	10	3,457	0.29%
2021/07/28	2	184.50	2	183.50	184.50	0	3,474	0.00%
2021/07/27	12	191.79	10	185.50	185.50	2	3,544	0.06%
2021/07/26	0	190.00	0	0.00	189.50	0	3,610	0.00%
2021/07/22	2	185.00	0	0.00	185.00	2	3,699	0.05%
2021/07/21	0	0.00	10	193.00	193.00	-10	3,685	-0.27%
2021/07/20	3	197.00	2	195.50	195.50	1	3,787	0.03%
2021/07/19	1	197.00	0	0.00	199.00	1	3,798	0.03%
2021/07/15	0	0.00	1	197.50	197.50	-1	3,861	-0.03%
2021/07/12	0	0.00	2	202.75	204.00	-2	4,021	-0.05%
2021/07/09	1	196.00	0	0.00	196.00	1	4,036	0.02%
2021/07/07	0	0.00	0.2	197.00	195.50	-0.2	4,297	0.00%
2021/07/05	0.2	195.00	0	0.00	198.00	0.2	4,373	0.00%
2021/07/02	1	189.00	0	0.00	192.50	1	4,361	0.02%
2021/07/01	0	0.00	1	192.00	190.00	-1	4,420	-0.02%
2021/06/30	1	192.00	3	191.00	194.50	-2	4,441	-0.05%
2021/06/25	0	0.00	1	192.50	191.50	-1	4,613	-0.02%
2021/06/24	3	193.50	1	194.50	191.00	2	4,662	0.04%
2021/06/23	1	194.01	1	195.00	194.50	0	4,871	0.00%
2021/06/22	2	198.00	0	0.00	198.00	2	4,794	0.04%
2021/06/21	0	0.00	90	208.00	206.50	-90	4,704	-1.91%
2021/06/18	0	213.00	0	0.00	214.00	0	4,698	0.00%
2021/06/16	0	209.50	1	209.50	209.50	-1	4,752	-0.02%
2021/06/15	0	0.00	1	212.00	210.50	-1	4,790	-0.02%
2021/06/11	0	209.50	0	0.00	211.00	0	4,828	0.00%
2021/06/10	2	212.25	1	210.50	209.50	1	4,846	0.02%
2021/06/08	1	211.00	0	0.00	211.00	1	4,908	0.02%
2021/06/04	0	203.50	0	0.00	203.00	0	4,928	0.00%
2021/06/03	1	207.00	1	207.00	208.50	0	4,963	0.00%
2021/06/02	0	0.00	5	205.50	205.50	-5	4,986	-0.10%
2021/05/31	0	0.00	1	211.50	211.00	-1	5,014	-0.02%
2021/05/28	6	210.50	0	0.00	209.50	6	5,044	0.12%
2021/05/27	0	0.00	2	209.50	209.50	-2	5,053	-0.04%
2021/05/26	0	0.00	10	207.50	207.50	-10	5,155	-0.19%
2021/05/25	3	206.83	3	208.00	205.50	0	5,423	0.00%
2021/05/20	3	206.17	0	0.00	202.50	3	6,169	0.05%
2021/05/19	1	195.00	1	203.00	201.00	0	6,144	0.00%
2021/05/14	2	196.50	2	199.50	193.00	0	6,183	0.00%
2021/05/13	2	190.00	2	195.00	195.00	0	6,110	0.00%
2021/05/12	1.1	186.36	1	180.50	186.00	0.1	6,006	0.00%
2021/05/11	0	0.00	2	191.50	186.50	-2	5,934	-0.03%
2021/05/10	1	197.00	0	198.00	196.50	1	5,901	0.02%
2021/05/07	2	202.01	0	0.00	202.00	2	5,936	0.03%
2021/05/06	4	200.50	4	202.25	202.50	0	5,944	0.00%
2021/05/04	0.1	198.00	1	200.50	205.00	-0.9	5,989	-0.02%
2021/05/03	1.2	209.58	1	206.00	205.50	0.2	5,982	0.00%
2021/04/27	1	219.50	0	0.00	217.50	1	6,175	0.02%
2021/04/26	2	223.25	2	224.25	224.50	0	6,249	0.00%
2021/04/23	0	0.00	1	214.00	215.00	-1	6,209	-0.02%
2021/04/21	1	209.00	0	0.00	210.00	1	6,340	0.02%
2021/04/20	0	0.00	2	209.25	209.00	-2	6,542	-0.03%
2021/04/19	1	201.00	1.1	202.05	203.50	-0.1	6,603	0.00%
2021/04/16	4	208.00	0	0.00	205.50	4	6,696	0.06%
2021/04/15	1	199.00	1	199.00	207.00	0	6,977	0.00%
2021/04/14	1	198.00	7	202.86	197.50	-6	7,372	-0.08%
2021/04/13	8	210.25	3	209.00	202.00	5	7,621	0.07%
2021/04/12	0	0.00	3	199.17	199.00	-3	7,551	-0.04%
2021/04/09	0.1	196.50	0	0.00	195.00	0.1	7,614	0.00%
2021/04/07	1	201.50	3	201.17	202.00	-2	7,642	-0.03%
2021/04/06	3	200.00	2	199.50	199.00	1	7,581	0.01%
2021/03/30	0	0.00	7	199.64	199.00	-7	7,470	-0.09%
2021/03/29	3	195.33	27	195.85	194.00	-24	7,356	-0.33%
2021/03/26	25	193.98	2	193.75	194.50	23	7,306	0.31%
2021/03/25	0	0.00	3	183.83	184.00	-3	7,086	-0.04%
2021/03/22	100	184.25	0	0.00	184.50	100	7,118	1.40%
2021/03/18	2	183.00	2	185.00	183.50	0	7,358	0.00%
2021/03/17	0	0.00	2	182.50	180.50	-2	7,464	-0.03%
2021/03/15	3	180.33	2	180.00	180.00	1	7,523	0.01%
2021/03/11	3	174.00	3	175.50	176.50	0	7,565	0.00%
2021/03/05	0	0.00	5	174.00	172.50	-5	7,836	-0.06%
2021/03/04	0	0.00	20	174.50	175.50	-20	7,888	-0.25%
2021/03/03	1	173.00	1	170.00	174.00	0	7,951	0.00%
2021/03/02	15	174.77	20	175.00	172.00	-5	7,930	-0.06%
2021/02/26	6	172.00	2	172.25	172.00	4	7,905	0.05%
2021/02/25	15	180.53	3	180.33	177.50	12	7,839	0.15%
2021/02/24	48	186.15	25	188.46	183.50	23	7,612	0.30%
2021/02/18	1	170.00	0	0.00	170.50	1	6,818	0.01%
2021/02/17	2	165.75	1	166.00	166.50	1	6,722	0.01%
2021/02/05	0	0.00	0	162.00	161.50	0	6,719	0.00%
2021/02/01	3	159.33	4	159.75	161.50	-1	6,926	-0.01%
2021/01/29	3	168.00	2.3	163.91	159.50	0.7	6,913	0.01%
2021/01/28	0	0.00	2	165.50	165.00	-2	6,871	-0.03%
2021/01/27	29	172.91	78	172.86	166.50	-49	6,856	-0.71%
2021/01/26	50.1	169.84	16	169.69	170.00	34.1	6,783	0.50%
2021/01/25	6	171.84	6	172.75	172.50	0	6,777	0.00%
2021/01/22	2	170.50	2	170.00	174.00	0	6,707	0.00%
2021/01/21	0.1	169.00	0	0.00	168.50	0.1	6,635	0.00%
2021/01/20	17.2	174.78	22	172.14	168.00	-4.8	6,627	-0.07%
2021/01/19	20	169.65	13	167.31	171.00	7	6,403	0.11%
2021/01/18	8	163.94	2	162.25	165.00	6	6,291	0.10%
2021/01/15	2	167.25	0	0.00	163.00	2	6,222	0.03%
2021/01/14	2	167.00	4	168.75	170.50	-2	6,183	-0.03%
2021/01/13	17	168.97	81	168.73	167.50	-64	6,211	-1.03%
2021/01/12	38	164.34	0	0.00	165.50	38	6,010	0.63%
2021/01/11	3	163.50	5	163.00	164.50	-2	5,880	-0.03%
2021/01/08	23	164.41	43	164.64	163.00	-20	5,783	-0.35%
2021/01/07	3	156.17	11	155.50	160.00	-8	5,462	-0.15%
2021/01/06	50	145.70	44	146.35	149.00	6	5,026	0.12%
2021/01/05	10	142.00	0	0.00	143.00	10	4,737	0.21%
2021/01/04	21	139.48	2	139.50	140.00	19	4,737	0.40%
2020/12/29	2	133.00	0	0.00	133.00	2	4,682	0.04%
2020/12/22	1	132.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	0	0.00	1	137.00	135.50	-1	4,914	-0.02%
2020/12/18	1	138.00	0	0.00	137.50	1	4,939	0.02%
2020/12/16	1	140.50	7	138.14	138.50	-6	4,992	-0.12%
2020/12/15	5	138.00	2	139.25	138.00	3	5,006	0.06%
2020/12/14	0	0.00	12	145.67	141.50	-12	5,085	-0.24%
2020/12/11	5	141.30	2	142.50	141.50	3	5,328	0.06%
2020/12/10	0	0.00	1	138.50	137.50	-1	5,215	-0.02%
2020/12/09	7	138.93	0	0.00	139.00	7	5,233	0.13%
2020/12/08	0	0.00	1	136.50	136.00	-1	5,238	-0.02%
2020/12/07	1	137.00	1	138.00	135.00	0	5,301	0.00%
2020/12/04	5	139.10	6	140.67	139.00	-1	5,255	-0.02%
2020/12/01	1	132.00	4	131.50	132.00	-3	5,375	-0.06%
2020/11/30	2	132.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	2	136.75	1	136.00	136.50	1	5,906	0.02%
2020/11/23	1	133.50	0.1	134.50	134.50	0.9	6,159	0.01%
2020/11/20	0	0.00	1	131.00	131.00	-1	6,156	-0.02%
2020/11/16	0	0.00	1	134.00	133.50	-1	6,513	-0.02%
2020/11/13	0	0.00	1	132.50	132.50	-1	6,550	-0.02%
2020/11/12	0	0.00	3	131.50	131.50	-3	6,570	-0.05%
2020/11/11	7	130.21	2	128.75	132.50	5	6,617	0.08%
2020/11/10	5.1	131.81	0	0.00	131.00	5.1	6,636	0.08%
2020/11/06	0	0.00	2	137.50	137.00	-2	6,690	-0.03%
2020/11/04	2	138.25	1	138.00	138.00	1	6,921	0.01%
2020/10/29	0	0.00	2.1	137.57	137.00	-2.1	7,256	-0.03%
2020/10/28	2	138.00	0	0.00	139.50	2	7,437	0.03%
2020/10/27	4.1	136.15	0	0.00	136.00	4.1	7,602	0.05%
2020/10/23	1	138.50	0	0.00	138.50	1	8,260	0.01%
2020/10/22	1	135.00	1	137.00	139.50	0	8,538	0.00%
2020/10/21	3	139.17	0	0.00	138.00	3	8,662	0.03%
2020/10/20	1	143.00	0	0.00	142.00	1	8,724	0.01%
2020/10/16	7	141.64	0	0.00	141.00	7	9,100	0.08%
2020/10/13	2	147.00	0	0.00	147.00	2	9,224	0.02%
2020/10/12	0	0.00	2	149.75	150.00	-2	9,258	-0.02%
2020/10/05	1	143.00	0	0.00	145.00	1	9,756	0.01%
2020/09/29	11	145.05	2	144.00	144.50	9	10,703	0.08%
2020/09/28	0	0.00	2	145.50	145.50	-2	10,797	-0.02%
2020/09/25	3	145.00	0	0.00	144.50	3	10,893	0.03%
2020/09/24	1	149.50	1	150.50	149.00	0	11,049	0.00%
2020/09/23	1	152.00	4	152.13	151.00	-3	11,184	-0.03%
2020/09/22	1	154.00	2	153.00	155.00	-1	11,290	-0.01%
2020/09/21	2	155.50	3	154.50	153.50	-1	11,315	-0.01%
2020/09/18	0	0.00	9	157.11	157.00	-9	11,399	-0.08%
2020/09/17	9	157.83	1	158.50	157.50	8	11,482	0.07%
2020/09/16	24	158.94	34	157.32	154.00	-10	11,603	-0.09%
2020/09/15	16	153.78	16	153.03	153.50	0	11,274	0.00%
2020/09/14	13	152.27	4	152.75	153.00	9	11,439	0.08%
2020/09/11	2	150.00	0	0.00	149.00	2	11,512	0.02%
2020/09/10	1	154.00	2	153.75	153.50	-1	11,474	-0.01%
2020/09/09	0	0.00	12	150.13	151.50	-12	11,458	-0.10%
2020/09/08	16	153.06	1	151.00	150.00	15	11,669	0.13%
2020/09/07	15	156.77	10	153.50	149.50	5	11,794	0.04%
2020/09/03	9	157.89	41	154.49	152.00	-32	12,000	-0.27%
2020/09/02	33	156.44	33	155.55	157.00	0	11,964	0.00%
2020/09/01	29	149.24	3	147.50	150.00	26	11,882	0.22%
2020/08/31	1	144.00	1	143.50	142.00	0	11,788	0.00%
2020/08/27	1	141.50	2	141.25	142.00	-1	12,020	-0.01%
2020/08/25	2	143.25	2	142.75	142.00	0	12,709	0.00%
2020/08/20	0	0.00	3	136.17	134.50	-3	12,907	-0.02%
2020/08/19	2	138.75	2	138.75	138.00	0	12,845	0.00%
2020/08/18	1	140.00	1	140.50	138.50	0	12,811	0.00%
2020/08/17	6	142.92	0	0.00	143.00	6	12,798	0.05%
2020/08/13	1	140.50	4	139.50	138.50	-3	12,705	-0.02%
2020/08/11	5	144.00	29	140.17	141.00	-24	12,533	-0.19%
2020/08/10	10	142.80	3	142.50	143.00	7	12,544	0.06%
2020/08/06	6	150.75	11	150.86	149.50	-5	12,440	-0.04%
2020/08/04	2	150.00	3	151.17	151.50	-1	12,359	-0.01%
2020/08/03	4	151.00	17	151.91	150.00	-13	12,403	-0.10%
2020/07/31	21	155.48	8	156.19	157.00	13	12,287	0.11%
2020/07/30	10	153.25	16	154.91	150.50	-6	12,138	-0.05%
2020/07/29	43	150.37	31	149.45	148.00	12	11,820	0.10%
2020/07/28	64	150.75	76	150.16	151.00	-12	11,558	-0.10%
2020/07/27	25	150.78	4	149.38	152.00	21	11,453	0.18%
2020/07/24	20	147.83	29	149.41	145.00	-9	11,507	-0.08%
2020/07/23	66	148.80	44	147.61	151.00	22	11,458	0.19%
2020/07/21	10	139.70	38	140.38	140.50	-28	11,318	-0.25%
2020/07/20	26	137.38	6	140.67	137.00	20	11,519	0.17%
2020/07/17	13	140.19	7	139.14	139.50	6	11,523	0.05%
2020/07/16	1	139.00	0	0.00	138.50	1	11,547	0.01%
2020/07/15	10	146.35	11	146.27	140.50	-1	11,551	-0.01%
2020/07/14	2	140.00	2	139.75	141.50	0	11,418	0.00%
2020/07/13	21	142.50	20	141.50	141.00	1	11,423	0.01%
2020/07/10	19	137.11	24	138.19	141.00	-5	11,435	-0.04%
2020/07/09	59	144.97	73	146.88	140.50	-14	11,208	-0.12%
2020/07/08	35	143.77	16	144.00	144.00	19	10,579	0.18%
2020/07/07	4	133.88	22	130.68	131.00	-18	10,255	-0.18%
2020/07/06	0	0.00	3	132.83	133.50	-3	10,171	-0.03%
2020/07/03	9	129.44	12	132.38	131.00	-3	10,099	-0.03%
2020/07/02	1	122.00	22	122.73	127.50	-21	10,028	-0.21%
2020/07/01	32	124.91	11	124.64	124.50	21	9,900	0.21%
2020/06/30	2	120.50	1	121.00	120.50	1	9,827	0.01%
2020/06/29	5	121.00	1	121.00	120.00	4	9,843	0.04%
2020/06/24	0	0.00	1	121.00	121.50	-1	9,780	-0.01%
2020/06/23	6	122.08	1	123.00	123.00	5	9,824	0.05%
2020/06/22	4	125.88	12	125.83	127.50	-8	9,696	-0.08%
2020/06/19	6	125.33	9	125.61	126.50	-3	9,681	-0.03%
2020/06/18	2	121.75	0	0.00	122.00	2	9,541	0.02%
2020/06/17	0	0.00	1	117.00	119.00	-1	9,424	-0.01%
2020/06/16	0	0.00	2	117.75	117.50	-2	9,442	-0.02%
2020/06/15	4	119.75	2	117.50	116.50	2	9,481	0.02%
2020/06/12	3	122.33	6	121.75	126.50	-3	9,293	-0.03%
2020/06/11	2	126.50	2	129.50	125.50	0	9,139	0.00%
2020/06/10	4	130.38	2	126.00	129.50	2	8,962	0.02%
2020/06/09	6	119.75	7	120.79	123.00	-1	8,720	-0.01%
2020/06/08	5	119.50	4	119.38	118.00	1	8,573	0.01%
2020/06/05	2	116.75	1	115.00	115.00	1	8,360	0.01%
2020/06/04	4	112.75	13	113.19	113.50	-9	8,240	-0.11%
2020/06/03	9	112.61	8	113.06	113.50	1	8,150	0.01%
2020/06/02	0	0.00	32	111.25	111.00	-32	8,017	-0.40%
2020/06/01	70	109.32	27	108.74	110.00	43	7,649	0.56%
2020/05/29	6	99.68	4	100.35	100.00	2	7,261	0.03%
2020/05/28	1	97.80	12	98.50	97.90	-11	7,055	-0.16%
2020/05/27	1	96.40	10	95.70	96.50	-9	6,936	-0.13%
2020/05/25	2	90.30	4	92.80	92.70	-2	6,845	-0.03%
2020/05/22	6	92.57	5	91.96	91.00	1	6,820	0.01%
2020/05/20	2	92.90	1	93.50	93.60	1	6,768	0.01%
2020/05/19	0	0.00	2	93.10	92.90	-2	6,754	-0.03%
2020/05/18	0	0.00	5	92.22	91.70	-5	6,742	-0.07%
2020/05/15	38	93.37	29	91.91	91.50	9	6,740	0.13%
2020/05/14	4	95.30	9	95.24	94.20	-5	6,633	-0.08%
2020/05/13	13	95.82	0	0.00	96.60	13	6,606	0.20%
2020/05/12	5	96.80	0	0.00	96.90	5	6,624	0.08%
2020/05/11	20	99.28	0	0.00	98.00	20	6,685	0.30%
2020/05/08	9	99.41	2	98.80	98.80	7	6,667	0.10%
2020/05/07	0	0.00	2.1	98.39	98.40	-2.1	6,544	-0.03%
2020/05/06	6	97.05	1	96.90	96.30	5	6,540	0.08%
2020/05/05	2	96.90	0	0.00	96.60	2	6,588	0.03%
2020/05/04	0	0.00	1	94.70	97.20	-1	6,550	-0.02%
2020/04/30	6	96.40	12	96.50	96.50	-6	6,530	-0.09%
2020/04/29	12	93.60	4	93.83	94.40	8	6,401	0.12%
2020/04/27	8	94.28	1	94.00	94.50	7	6,172	0.11%
2020/04/24	5	98.00	7	95.86	95.50	-2	6,023	-0.03%
2020/04/23	11	97.10	5	97.42	96.00	6	6,001	0.10%
2020/04/21	3	93.23	0	0.00	92.00	3	6,037	0.05%
2020/04/20	2	93.00	0	0.00	93.20	2	6,016	0.03%
2020/04/17	0	0.00	7	94.86	92.70	-7	5,938	-0.12%
2020/04/16	0	0.00	4	93.80	93.00	-4	5,803	-0.07%
2020/04/09	1	89.00	0	0.00	88.50	1	5,569	0.02%
2020/04/01	0	0.00	4	85.30	85.00	-4	5,321	-0.08%
2020/03/27	0	0.00	5	84.44	82.40	-5	5,064	-0.10%
2020/03/26	0	0.00	6	79.17	81.80	-6	4,866	-0.12%
2020/03/25	2	77.15	0	0.00	77.10	2	4,729	0.04%
2020/03/23	1	72.20	4	71.75	71.70	-3	4,546	-0.07%
2020/03/20	24	73.87	20	75.42	75.20	4	4,556	0.09%
2020/03/19	3	69.57	3	71.90	70.00	0	4,502	0.00%
2020/03/18	0	0.00	13	74.82	73.70	-13	4,373	-0.30%
2020/03/17	3	73.70	0	0.00	73.70	3	4,295	0.07%
2020/03/16	11	77.55	8	76.15	75.00	3	4,231	0.07%
2020/03/13	2	74.80	1	75.10	77.10	1	4,166	0.02%
2020/03/12	1	80.50	1	80.80	80.50	0	4,054	0.00%
2020/03/11	1	85.00	4	84.80	84.30	-3	3,972	-0.08%
2020/03/10	11	86.54	0	0.00	86.40	11	3,883	0.28%
2020/03/09	3	87.43	0	0.00	86.50	3	3,834	0.08%
2020/03/06	1	86.00	1	88.20	87.80	0	3,793	0.00%
2020/03/05	1	87.50	0	0.00	87.80	1	3,751	0.03%
2020/03/03	1	87.00	0	0.00	86.60	1	3,722	0.03%
2020/02/19	1	88.90	0	0.00	88.50	1	3,670	0.03%
2020/02/17	1	88.50	1	88.10	88.10	0	3,749	0.00%
2020/02/10	1	83.90	0	0.00	84.70	1	3,586	0.03%
2020/02/07	2	87.20	1	85.40	85.40	1	3,602	0.03%
2020/02/06	1	85.80	2	84.70	86.10	-1	3,534	-0.03%
2020/01/20	0	0.00	1	96.60	96.40	-1	3,594	-0.03%
2020/01/16	1	96.60	0	0.00	95.70	1	3,689	0.03%
2020/01/15	0	0.00	1	96.20	95.50	-1	3,598	-0.03%
2020/01/14	0	0.00	8	92.85	93.20	-8	3,354	-0.24%
2020/01/09	2	90.80	0	0.00	91.00	2	3,471	0.06%
2020/01/03	1	90.90	0	0.00	91.60	1	3,694	0.03%
2019/12/31	0	0.00	1	91.00	91.20	-1	4,047	-0.02%
2019/12/30	1	92.00	0	0.00	90.70	1	4,627	0.02%
2019/12/27	1	92.30	0	0.00	93.00	1	4,720	0.02%
2019/12/26	0	0.00	1	91.00	90.50	-1	4,723	-0.02%
2019/12/24	1	90.80	0	0.00	90.80	1	5,039	0.02%
2019/12/20	0	0.00	27	89.49	89.80	-27	5,171	-0.52%
2019/12/18	2	91.90	0	0.00	91.90	2	5,385	0.04%
2019/12/17	0	0.00	0.7	90.50	90.80	-0.7	5,398	-0.01%
2019/12/16	2	90.05	0	0.00	90.50	2	5,422	0.04%
2019/12/05	5	89.00	0	0.00	89.00	5	5,773	0.09%
2019/12/04	12	88.39	0	0.00	88.80	12	5,850	0.21%
2019/12/03	0	0.00	13	87.55	88.20	-13	6,143	-0.21%
2019/12/02	23	87.56	0	0.00	87.60	23	6,201	0.37%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	0	0.00	2	90.40	90.20	-2	6,275	-0.03%
2019/11/26	2	90.80	2	91.50	91.20	0	6,482	0.00%
2019/11/25	2	90.00	1	90.20	90.00	1	6,576	0.02%
2019/11/22	1	89.40	0	0.00	89.40	1	6,763	0.01%
2019/11/15	0	0.00	1	91.90	92.20	-1	7,847	-0.01%
2019/11/14	0	0.00	2	90.70	90.40	-2	7,870	-0.03%
2019/11/13	2	91.90	2	92.00	91.90	0	7,891	0.00%
2019/11/12	1	91.00	2	89.10	92.30	-1	7,888	-0.01%
2019/11/11	2	88.20	0	0.00	87.90	2	7,887	0.03%
2019/11/05	0	0.00	1	94.30	93.30	-1	7,913	-0.01%
2019/10/31	0	0.00	2	93.80	94.30	-2	7,887	-0.03%
2019/10/30	3	93.13	36	92.20	93.80	-33	7,868	-0.42%
2019/10/29	9	93.33	4	92.63	91.60	5	7,731	0.06%
2019/10/28	2	92.15	0	0.00	92.10	2	7,692	0.03%
2019/10/25	4	92.63	4	91.63	90.60	0	7,637	0.00%
2019/10/23	0	0.00	2	90.85	91.10	-2	7,444	-0.03%
2019/10/21	2	89.25	1	89.30	89.10	1	7,419	0.01%
2019/10/18	0	0.00	1	90.60	90.60	-1	7,387	-0.01%
2019/10/17	1	89.60	2	89.95	89.90	-1	7,345	-0.01%
2019/10/14	8.1	89.18	0	0.00	88.50	8.1	7,117	0.11%
2019/10/09	1	89.40	10	90.16	89.10	-9	7,032	-0.13%
2019/10/08	12	90.43	2	89.90	90.60	10	6,992	0.14%
2019/10/07	13	92.16	2	90.10	89.60	11	6,883	0.16%
2019/10/04	5	88.78	26	88.36	90.10	-21	6,638	-0.32%
2019/10/03	26	86.88	3	87.40	85.40	23	6,064	0.38%
2019/10/02	1	86.80	0	0.00	87.40	1	5,886	0.02%
2019/10/01	15	87.19	3	87.13	87.60	12	5,886	0.20%
2019/09/27	1	84.70	43	85.63	85.70	-42	5,685	-0.74%
2019/09/25	2	84.55	4	84.83	85.80	-2	5,697	-0.04%
2019/09/23	10	82.40	1	82.40	84.30	9	5,556	0.16%
2019/09/20	1	81.60	40	82.50	82.00	-39	5,465	-0.71%
2019/09/19	29	81.86	1	81.10	82.10	28	5,430	0.52%
2019/09/18	2	80.80	40	80.70	81.00	-38	5,418	-0.70%
2019/09/17	79	80.28	0	0.00	80.10	79	5,472	1.44%
2019/09/12	5	82.00	12	82.25	81.80	-7	5,662	-0.12%
2019/09/10	16	81.63	10	81.87	81.50	6	5,652	0.11%
2019/09/06	1	85.10	2	85.25	84.90	-1	5,481	-0.02%
2019/09/05	14	86.88	40	86.65	84.90	-26	5,427	-0.48%
2019/09/04	10	86.15	0	0.00	86.60	10	5,176	0.19%
2019/09/03	9	85.67	12	86.19	85.10	-3	5,177	-0.06%
2019/09/02	12	85.11	0	0.00	86.20	12	5,150	0.23%
2019/08/30	13	85.34	18	86.11	85.20	-5	5,098	-0.10%
2019/08/29	1	83.60	0	0.00	83.70	1	4,922	0.02%
2019/08/28	8	84.84	4	84.15	84.50	4	4,916	0.08%
2019/08/27	9	86.21	5	85.90	86.00	4	4,828	0.08%
2019/08/26	19	85.02	28	86.10	84.00	-9	4,690	-0.19%
2019/08/23	8	88.73	8	89.08	88.40	0	4,564	0.00%
2019/08/22	11	86.00	5	85.76	87.70	6	4,298	0.14%
2019/08/21	7	81.10	0	0.00	81.90	7	3,850	0.18%
2019/08/20	7	80.21	17	80.35	79.10	-10	3,689	-0.27%
2019/08/19	7	80.19	16	79.91	79.90	-9	3,584	-0.25%
2019/08/15	21	75.50	0	0.00	76.30	21	3,426	0.61%
2019/08/14	1	77.00	1	77.60	77.10	0	3,417	0.00%
2019/08/08	12	79.15	5	78.90	79.50	7	3,402	0.21%
2019/08/07	5	79.42	0	0.00	78.50	5	3,348	0.15%
2019/08/05	1	78.60	0	0.00	78.40	1	3,354	0.03%
2019/07/30	0	0.00	1	78.40	77.70	-1	3,536	-0.03%
2019/07/26	0	0.00	2	81.00	81.00	-2	3,471	-0.06%
2019/07/25	1	80.50	0	0.00	81.10	1	3,478	0.03%
2019/07/19	6	77.65	51	78.10	77.80	-45	3,479	-1.29%
2019/07/17	1	77.90	0	0.00	78.70	1	3,483	0.03%
2019/07/16	16	78.11	0	0.00	78.10	16	3,505	0.46%
2019/07/15	30	77.50	3	78.13	78.60	27	3,490	0.77%
2019/07/02	7	76.33	8	77.15	77.10	-1	3,511	-0.03%
2019/07/01	0	0.00	1	75.00	75.30	-1	3,431	-0.03%
2019/06/21	4	74.50	0	0.00	70.60	4	3,414	0.12%
2019/06/19	0	0.00	1	72.00	71.70	-1	3,147	-0.03%
2019/06/14	1	72.60	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	73.70	0	0.00	73.50	1	3,172	0.03%
2019/06/12	0	0.00	2	74.85	75.00	-2	3,160	-0.06%
2019/06/11	3	73.40	0	0.00	73.80	3	3,129	0.10%
2019/06/10	0	0.00	2	73.60	74.80	-2	3,091	-0.06%
2019/06/06	3	72.23	0	0.00	71.90	3	3,062	0.10%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/05/31	3	74.10	5	72.20	72.70	-2	3,091	-0.06%
2019/05/30	7	71.30	0	0.00	71.50	7	3,051	0.23%
2019/05/28	0	0.00	1	70.60	69.00	-1	3,136	-0.03%
2019/05/23	0	0.00	3	69.10	69.30	-3	3,255	-0.09%
2019/05/22	1	70.70	1	71.00	70.30	0	3,337	0.00%
2019/05/21	4	70.30	0	0.00	70.30	4	3,350	0.12%
2019/05/17	0	0.00	1	70.20	68.20	-1	3,335	-0.03%
2019/05/15	2	72.25	0	0.00	71.50	2	3,341	0.06%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	72.50	0	0.00	72.70	1	3,365	0.03%
2019/05/10	0	0.00	2	74.00	73.10	-2	3,458	-0.06%
2019/05/09	5	74.06	2	73.40	72.50	3	3,446	0.09%
2019/05/08	0	0.00	1	82.30	80.00	-1	3,298	-0.03%
2019/05/07	1	83.50	1	84.20	86.10	0	3,241	0.00%
2019/05/06	0	0.00	2	83.50	83.00	-2	3,320	-0.06%
2019/04/30	2	82.40	1	82.30	83.60	1	3,416	0.03%
2019/04/29	1	86.00	1	83.50	83.20	0	3,497	0.00%
2019/04/23	1	86.60	0	0.00	87.00	1	3,698	0.03%
2019/04/19	2	89.00	3	89.27	89.00	-1	3,683	-0.03%
2019/04/18	0	0.00	2	90.45	88.80	-2	3,732	-0.05%
2019/04/15	0	0.00	3	92.87	92.10	-3	3,772	-0.08%
2019/04/10	0	0.00	3	92.70	96.00	-3	3,778	-0.08%
2019/04/02	21	93.14	15	94.00	94.70	6	3,655	0.16%
2019/03/29	3	88.90	0	0.00	88.50	3	3,611	0.08%
2019/03/28	1	89.10	0	0.00	89.00	1	3,641	0.03%
2019/03/27	1	89.30	0	0.00	89.10	1	3,686	0.03%
2019/03/19	0	0.00	9	88.71	90.20	-9	4,030	-0.22%
2019/03/18	1	86.40	0	0.00	86.60	1	4,010	0.02%
2019/03/14	2	87.55	0	0.00	87.40	2	4,053	0.05%
2019/03/13	1	88.20	1	87.40	88.00	0	4,106	0.00%
2019/03/12	0	0.00	0.7	86.30	86.30	-0.7	4,145	-0.02%
2019/03/08	5	85.20	0	0.00	84.80	5	4,352	0.11%
2019/02/26	2	90.40	2	87.40	86.20	0	4,519	0.00%
2019/02/21	2	86.50	0	0.00	86.80	2	4,351	0.05%
2019/02/13	1	91.80	1	90.00	88.10	0	4,182	0.00%
2019/02/12	2	90.60	10	91.86	90.50	-8	4,148	-0.19%
2019/02/11	11	90.15	4	91.28	93.70	7	4,140	0.17%
2019/01/29	4	84.75	5	85.50	85.30	-1	4,034	-0.02%
2019/01/28	2	86.55	2	86.80	85.00	0	4,018	0.00%
2019/01/25	5	84.50	7	84.97	85.00	-2	4,015	-0.05%
2019/01/24	0	0.00	2	82.75	82.00	-2	4,066	-0.05%
2019/01/23	3	81.67	4	81.45	81.20	-1	4,083	-0.02%
2019/01/21	0	0.00	3	82.70	83.00	-3	4,016	-0.07%
2019/01/18	6	82.07	3	81.27	81.50	3	3,920	0.08%
2019/01/16	0	0.00	2	78.90	78.30	-2	3,784	-0.05%
2019/01/15	0	0.00	2	76.65	77.20	-2	3,784	-0.05%
2019/01/14	1	74.80	0	0.00	74.80	1	3,804	0.03%
2019/01/10	0	0.00	1	77.20	77.20	-1	3,888	-0.03%
2019/01/09	2	74.90	2	74.80	75.00	0	3,905	0.00%
2019/01/08	1	73.20	1	73.90	73.20	0	3,938	0.00%
2019/01/07	2	75.20	2	75.10	74.80	0	3,989	0.00%
2019/01/04	2	75.00	2	74.90	76.00	0	3,999	0.00%
2019/01/03	2	76.20	3	76.87	76.80	-1	3,985	-0.03%
2019/01/02	1	75.70	0	0.00	75.80	1	3,981	0.03%
2018/12/28	2	75.40	4	74.95	75.20	-2	3,985	-0.05%
2018/12/27	2	73.50	7	73.37	73.80	-5	3,981	-0.13%
2018/12/26	0	0.00	2	71.60	71.60	-2	3,968	-0.05%
2018/12/25	0	0.00	2	72.90	73.70	-2	3,956	-0.05%
2018/12/24	2	73.00	5	71.80	74.90	-3	3,957	-0.08%
2018/12/22	1	75.00	0	0.00	73.00	1	3,941	0.03%
2018/12/21	13	77.93	4	78.35	77.50	9	3,880	0.23%
2018/12/20	3	79.27	3	77.83	79.70	0	3,852	0.00%
2018/12/19	5	81.54	4	81.20	78.80	1	3,818	0.03%
2018/12/18	0	0.00	2	76.30	77.00	-2	3,612	-0.06%
2018/12/14	5	76.30	0	0.00	77.00	5	3,676	0.14%
2018/12/13	0	0.00	7	76.69	76.60	-7	3,722	-0.19%
2018/12/12	2	76.60	1	77.80	76.00	1	3,709	0.03%
2018/12/10	1	73.50	0	0.00	75.00	1	3,713	0.03%
2018/12/07	1	75.40	1	75.10	73.80	0	3,750	0.00%
2018/12/06	1	75.60	1	76.70	74.50	0	3,844	0.00%
2018/12/05	1	76.10	2	76.60	75.60	-1	3,862	-0.03%
2018/12/04	8	76.38	0	0.00	75.90	8	3,877	0.21%
2018/12/03	2	71.55	0	0.00	73.00	2	3,767	0.05%
2018/11/30	1	70.90	1	72.40	70.60	0	3,784	0.00%
2018/11/28	3	70.70	3	69.50	69.50	0	3,779	0.00%
2018/11/27	0	0.00	3	69.20	69.10	-3	3,781	-0.08%
2018/11/26	10	68.10	5	68.44	69.50	5	3,755	0.13%
2018/11/16	1	66.00	0	0.00	66.10	1	4,300	0.02%
2018/11/08	2	65.20	0	0.00	64.50	2	4,729	0.04%
2018/11/07	34	64.98	37	64.15	65.90	-3	4,705	-0.06%
2018/11/02	5	62.70	9	62.16	62.90	-4	4,722	-0.08%
2018/11/01	3	60.60	14	58.66	63.20	-11	4,669	-0.24%
2018/10/31	11	57.50	8	56.93	57.50	3	4,543	0.07%
2018/10/30	0	0.00	12	51.25	52.30	-12	4,566	-0.26%
2018/10/29	12	53.00	2	53.20	51.90	10	4,603	0.22%
2018/10/26	0	0.00	5	52.56	52.60	-5	4,622	-0.11%
2018/10/25	3	51.53	2	52.70	52.20	1	4,677	0.02%
2018/10/24	6	54.40	0	0.00	54.50	6	4,724	0.13%
2018/10/23	4	52.03	0	0.00	51.70	4	4,808	0.08%
2018/10/22	2	51.80	2	52.30	52.30	0	4,849	0.00%
2018/10/09	0	0.00	10	43.75	43.25	-10	4,831	-0.21%
2018/10/08	0	0.00	4	45.05	44.75	-4	4,845	-0.08%
2018/10/05	5	45.00	6	47.14	45.20	-1	4,880	-0.02%
2018/10/04	2	47.85	1	47.40	47.45	1	4,918	0.02%
2018/10/03	13	48.65	0	0.00	47.15	13	4,885	0.27%
2018/10/02	3	49.68	10	49.65	49.65	-7	4,870	-0.14%
2018/10/01	2	50.70	0	0.00	50.70	2	4,903	0.04%
2018/09/28	3	50.33	0	0.00	50.90	3	5,034	0.06%
2018/09/26	21	50.37	0	0.00	49.95	21	5,367	0.39%
2018/09/21	8	50.81	1	50.70	51.10	7	5,586	0.13%
2018/09/20	0	0.00	3	50.60	51.10	-3	5,846	-0.05%
2018/09/19	2	52.10	2	52.40	50.80	0	6,229	0.00%
2018/09/18	0	0.00	3	51.50	51.50	-3	6,565	-0.05%
2018/09/17	0	0.00	11	51.86	52.00	-11	6,980	-0.16%
2018/09/13	3	51.27	13	51.14	51.10	-10	7,836	-0.13%
2018/09/12	0	0.00	1	51.10	51.60	-1	7,841	-0.01%
2018/09/11	6	50.52	3	49.95	51.10	3	7,793	0.04%
2018/09/10	6	50.70	0	0.00	49.90	6	7,753	0.08%
2018/09/07	0	0.00	1	51.80	51.90	-1	7,715	-0.01%
2018/09/05	6	52.97	6	53.03	52.80	0	7,711	0.00%
2018/09/04	0	0.00	2	52.20	52.60	-2	7,693	-0.03%
2018/09/03	2	51.55	0	0.00	51.20	2	7,713	0.03%
2018/08/31	11	54.36	1	54.50	54.30	10	7,627	0.13%
2018/08/29	0	0.00	1	53.40	53.30	-1	7,554	-0.01%
2018/08/28	0	0.00	3	53.10	53.50	-3	7,593	-0.04%
2018/08/23	0	0.00	1	52.50	52.40	-1	7,835	-0.01%
2018/08/21	2	53.20	2	52.50	52.40	0	7,781	0.00%
2018/08/20	0	0.00	5	52.08	52.40	-5	7,728	-0.06%
2018/08/17	0	0.00	6	50.01	51.10	-6	7,553	-0.08%
2018/08/16	1	49.55	5	50.32	49.65	-4	7,459	-0.05%
2018/08/15	0	0.00	2	49.90	50.10	-2	7,337	-0.03%
2018/08/13	3	49.92	0	0.00	50.10	3	7,308	0.04%
2018/08/09	1	49.10	7	49.54	50.30	-6	7,158	-0.08%
2018/08/03	0	0.00	5	48.05	48.10	-5	6,946	-0.07%
2018/07/27	0	0.00	4	47.30	48.00	-4	6,999	-0.06%
2018/07/25	1	48.00	0	0.00	48.00	1	6,902	0.01%
2018/07/19	7	49.89	0	0.00	49.60	7	6,747	0.10%
2018/07/18	5	51.20	0	0.00	50.90	5	6,648	0.08%
2018/07/17	5	51.50	1	51.40	51.70	4	6,570	0.06%
2018/07/16	1	52.10	0	0.00	51.40	1	6,563	0.02%
2018/07/13	0	0.00	5	51.40	51.80	-5	6,544	-0.08%
2018/07/12	5	51.10	0	0.00	51.10	5	6,706	0.07%
2018/07/06	1	49.05	23	48.68	49.90	-22	6,484	-0.34%
2018/07/05	14	50.19	1	52.20	49.00	13	6,346	0.20%
2018/07/04	0	0.00	5	51.62	52.50	-5	6,119	-0.08%
2018/07/03	1	50.00	12	50.25	50.30	-11	5,995	-0.18%
2018/07/02	18	51.02	16	50.86	50.90	2	5,884	0.03%
2018/06/29	3	53.73	5	53.10	52.10	-2	5,758	-0.03%
2018/06/28	9	53.47	36	52.89	52.80	-27	5,485	-0.49%
2018/06/27	66	52.64	35	53.13	51.10	31	5,088	0.61%
2018/06/26	22	51.44	35	50.77	52.10	-13	4,739	-0.27%
2018/06/25	16	52.01	24	52.50	53.00	-8	4,324	-0.18%
2018/06/22	16	49.12	5	49.38	48.60	11	3,655	0.30%
2018/06/20	1	46.75	0	0.00	46.90	1	3,466	0.03%
2018/06/19	2	47.40	0	0.00	47.35	2	3,587	0.06%
2018/06/15	17	48.11	6	48.06	48.10	11	3,622	0.30%
2018/06/14	3	47.67	4	47.63	47.50	-1	3,606	-0.03%
2018/06/13	1	48.35	4	48.25	48.25	-3	3,591	-0.08%
2018/06/12	11	48.46	7	48.05	48.85	4	3,565	0.11%
2018/06/11	0	0.00	2	49.10	48.65	-2	3,518	-0.06%
2018/06/06	0	0.00	1	48.70	48.65	-1	3,392	-0.03%
2018/06/05	5	48.73	1	48.40	48.30	4	3,385	0.12%
2018/06/04	8	48.55	7	48.83	49.30	1	3,303	0.03%
2018/05/31	2	48.40	2	48.73	48.50	0	3,125	0.00%
2018/05/29	0	0.00	6	46.84	46.65	-6	2,846	-0.21%
2018/05/28	0	0.00	9	47.29	46.85	-9	2,832	-0.32%
2018/05/25	15	47.35	3	46.65	47.35	12	2,776	0.43%
2018/05/22	1	46.70	0	0.00	46.00	1	2,859	0.03%
2018/05/18	3	45.00	0	0.00	45.70	3	2,869	0.10%
2018/05/16	0	0.00	2	45.95	45.75	-2	2,947	-0.07%
2018/05/15	2	46.45	0	0.00	46.30	2	2,998	0.07%
2018/05/14	0	0.00	12	46.31	46.45	-12	3,106	-0.39%
2018/05/11	0	0.00	2	45.80	45.50	-2	3,136	-0.06%
2018/05/08	2	44.80	0	0.00	44.50	2	3,197	0.06%
2018/05/04	0	0.00	22	45.51	45.70	-22	3,206	-0.69%
2018/05/03	1	43.70	0	0.00	43.70	1	3,146	0.03%
2018/04/24	22	43.81	0	0.00	43.50	22	3,269	0.67%
2018/04/23	0	0.00	1	45.65	44.90	-1	3,256	-0.03%
2018/04/20	2	45.25	0	0.00	45.50	2	3,278	0.06%
2018/04/19	2	46.40	21	45.54	45.60	-19	3,291	-0.58%
2018/04/18	20	46.00	32	45.80	45.50	-12	3,248	-0.37%
2018/04/17	1	43.20	0	0.00	43.05	1	3,098	0.03%
2018/04/12	19	43.75	0	0.00	43.65	19	3,246	0.59%
2018/04/11	0	0.00	19	44.11	44.00	-19	3,285	-0.58%
2018/04/10	1	44.30	0	0.00	44.00	1	3,315	0.03%
2018/04/03	20	44.10	0	0.00	44.10	20	3,367	0.59%
2018/03/28	3	45.45	1	45.00	45.00	2	3,408	0.06%
2018/03/23	2	44.00	0	0.00	43.95	2	3,384	0.06%
2018/03/22	6	46.07	0	0.00	45.10	6	3,472	0.17%
2018/03/15	0	0.00	10	45.75	45.60	-10	3,469	-0.29%
2018/03/12	0	0.00	10	45.10	45.15	-10	3,627	-0.28%
2018/03/09	0	0.00	1	45.10	45.00	-1	3,701	-0.03%
2018/03/07	0	0.00	3	44.35	44.20	-3	3,769	-0.08%
2018/03/05	1	43.20	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	43.85	0	0.00	43.90	1	4,145	0.02%
2018/02/23	0	0.00	1	45.10	45.80	-1	4,356	-0.02%
2018/02/22	5	44.25	0	0.00	44.10	5	4,505	0.11%
2018/02/21	0	0.00	5	43.95	44.70	-5	4,575	-0.11%
2018/02/12	5	43.40	0	0.00	43.35	5	4,682	0.11%
2018/02/08	3	44.40	1	44.25	44.50	2	5,490	0.04%
2018/02/06	0	0.00	1	45.00	42.70	-1	5,539	-0.02%
2018/02/05	20	45.80	0	0.00	46.10	20	5,546	0.36%
2018/01/30	9	46.59	0	0.00	46.90	9	6,055	0.15%
2018/01/22	0	0.00	2	45.60	46.70	-2	7,568	-0.03%
2018/01/11	10	44.00	0	0.00	43.90	10	7,854	0.13%
2018/01/09	2	45.10	0	0.00	45.55	2	7,927	0.03%
2018/01/08	0	0.00	10	44.75	44.75	-10	7,985	-0.13%
2018/01/05	0	0.00	1	46.00	45.90	-1	7,960	-0.01%
2018/01/04	0	0.00	6	45.55	45.60	-6	7,947	-0.08%