義隆 (2458)-群益金鼎-瑞豐券商分點個股進出

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
155.0
漲跌
▼3.0
漲幅
-1.90%
成交量
1,527張
產業
上市半導體類股
1174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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/09	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	0.00	1	159.00	158.00	-1	3,030	-0.03%
2024/05/07	0.1	155.50	0	0.00	156.50	0.1	3,036	0.00%
2024/05/06	0	0.00	40	158.00	156.50	-40	3,035	-1.32%
2024/05/03	3	157.83	1	158.00	157.00	2	3,041	0.07%
2024/05/02	28	163.88	0	0.00	165.50	28	2,931	0.96%
2024/04/30	0.1	165.00	0	0.00	164.50	0.1	2,926	0.00%
2024/04/29	12	168.42	0	0.00	168.00	12	2,930	0.41%
2024/04/25	0	0.00	0.1	164.50	164.50	-0.1	2,897	0.00%
2024/04/24	1	153.50	2	154.75	157.00	-1	2,847	-0.04%
2024/04/23	2	150.50	1	150.50	150.50	1	2,831	0.04%
2024/04/18	0.1	161.50	0	0.00	161.50	0.1	2,718	0.00%
2024/04/16	0.3	157.00	0	0.00	159.50	0.3	2,664	0.01%
2024/04/15	0	0.00	1	163.00	162.00	-1	2,637	-0.04%
2024/04/11	2	156.50	2	157.50	158.50	0	2,556	0.00%
2024/04/10	1	158.00	1	158.50	158.50	0	2,554	0.00%
2024/04/09	2	156.75	0	0.00	157.00	2	2,563	0.08%
2024/04/08	1	160.00	1	160.50	159.50	0	2,562	0.00%
2024/04/03	1	155.50	1	156.00	156.50	0	2,539	0.00%
2024/04/02	1	157.50	0	0.00	156.00	1	2,542	0.04%
2024/04/01	1	158.00	1	161.00	161.00	0	2,519	0.00%
2024/03/29	1	159.50	0	0.00	157.00	1	2,503	0.04%
2024/03/26	48	167.68	48	168.21	166.50	0	2,594	0.00%
2024/03/25	0	0.00	2	170.75	169.00	-2	2,628	-0.08%
2024/03/21	2	170.50	2	167.50	167.00	0	2,660	0.00%
2024/03/20	0	0.00	1	168.00	167.50	-1	2,644	-0.04%
2024/03/18	4	165.75	3	166.50	166.50	1	2,661	0.04%
2024/03/12	0	0.00	0.1	164.00	163.50	-0.1	2,795	0.00%
2024/03/11	1.1	161.93	0	0.00	160.00	1.1	2,807	0.04%
2024/03/08	0	0.00	1	165.50	162.50	-1	2,821	-0.04%
2024/03/04	1	167.50	2	169.00	167.50	-1	2,861	-0.03%
2024/03/01	0	0.00	0.1	165.50	165.50	-0.1	2,850	0.00%
2024/02/29	0	0.00	0.1	165.00	166.00	-0.1	2,872	0.00%
2024/02/27	0	0.00	4	171.50	169.00	-4	2,856	-0.14%
2024/02/26	1	170.00	0	0.00	170.00	1	2,857	0.03%
2024/02/22	0.1	166.08	1	167.50	167.50	-0.9	2,686	-0.03%
2024/02/21	5	165.70	13	163.65	167.50	-8	2,636	-0.30%
2024/02/20	0	0.00	7	162.36	161.00	-7	2,542	-0.28%
2024/02/19	1	159.00	5.1	160.69	163.50	-4.1	2,543	-0.16%
2024/02/16	20	153.20	2.1	153.01	153.00	17.9	2,480	0.72%
2024/02/15	1	147.00	0	0.00	148.50	1	2,491	0.04%
2024/02/01	0.1	150.50	0	0.00	150.00	0.1	2,521	0.00%
2024/01/30	0.1	148.50	0	0.00	148.50	0.1	2,630	0.00%
2024/01/29	2	149.00	0	0.00	149.00	2	2,710	0.07%
2024/01/26	0	0.00	53	151.70	151.00	-53	2,954	-1.79%
2024/01/25	55	152.63	0.1	153.50	152.50	55	3,015	1.82%
2024/01/24	12	151.08	12	151.00	151.00	0	3,021	0.00%
2024/01/23	0.1	150.00	1	149.50	150.50	-1	3,054	-0.03%
2024/01/19	0.1	150.50	0	0.00	150.50	0.1	3,112	0.00%
2024/01/18	2.1	149.96	0.1	152.00	152.00	2	3,159	0.06%
2024/01/16	0.1	154.50	0	0.00	154.00	0.1	3,375	0.00%
2024/01/11	1	161.00	0	0.00	157.00	1	3,519	0.03%
2024/01/10	0	0.00	3.1	159.48	160.00	-3.1	3,575	-0.09%
2024/01/09	0.1	151.50	0.1	154.50	154.50	0	3,600	0.00%
2024/01/05	0.1	154.00	0	0.00	155.50	0.1	3,621	0.00%
2024/01/02	1	159.00	0	0.00	159.50	1	3,672	0.03%
2023/12/26	3	162.00	0	0.00	162.00	3	3,784	0.08%
2023/12/25	0	0.00	1	163.50	162.50	-1	3,781	-0.03%
2023/12/22	0	0.00	1	163.50	163.50	-1	3,771	-0.03%
2023/12/21	0	0.00	1	161.50	163.00	-1	3,732	-0.03%
2023/12/20	0	0.00	0.1	160.00	160.00	-0.1	3,657	0.00%
2023/12/19	1	158.00	0.1	157.50	159.00	1	3,615	0.03%
2023/12/18	0.1	156.00	0	0.00	157.00	0.1	3,606	0.00%
2023/12/15	0.1	155.00	0	154.50	154.00	0	3,614	0.00%
2023/12/14	0	0.00	1	160.50	157.50	-1	3,613	-0.03%
2023/12/12	0	0.00	1	158.00	158.50	-1	3,674	-0.03%
2023/12/08	1	157.50	9.2	158.33	157.50	-8.2	3,758	-0.22%
2023/12/06	1	150.50	1	151.50	151.50	0	3,796	0.00%
2023/12/01	0	0.00	0.1	151.00	151.00	-0.1	3,899	0.00%
2023/11/29	20	152.00	25	151.70	153.00	-5	4,237	-0.12%
2023/11/28	0	0.00	1.1	147.57	150.00	-1.1	4,205	-0.02%
2023/11/27	1	146.00	0	0.00	146.00	1	4,197	0.02%
2023/11/22	0.1	147.50	1	146.00	147.50	-1	4,123	-0.02%
2023/11/21	0	0.00	2	145.00	145.00	-2	4,116	-0.05%
2023/11/20	2	144.00	0	0.00	144.00	2	4,136	0.05%
2023/11/17	0	0.00	4	145.75	146.50	-4	4,116	-0.10%
2023/11/16	2.1	144.49	0	0.00	142.50	2.1	4,079	0.05%
2023/11/15	5	148.40	5.1	147.72	147.50	-0.1	4,029	0.00%
2023/11/14	3	145.17	1	145.00	146.00	2	4,001	0.05%
2023/11/13	0	144.50	0	0.00	143.50	0	3,969	0.00%
2023/11/10	0	0.00	1	142.00	141.50	-1	3,972	-0.03%
2023/11/09	1.1	140.64	0	0.00	140.50	1.1	3,987	0.03%
2023/11/08	1	143.50	1	145.00	144.50	0	4,002	0.00%
2023/11/07	0.1	144.00	2	144.50	145.00	-2	4,036	-0.05%
2023/11/06	0	0.00	2	139.00	140.00	-2	4,005	-0.05%
2023/11/03	8	138.13	1	135.00	135.50	7	3,978	0.18%
2023/11/02	0	0.00	3.1	146.42	149.50	-3.1	3,770	-0.08%
2023/11/01	2	144.00	1	145.50	144.00	1	3,806	0.03%
2023/10/31	0	0.00	1	148.00	144.00	-1	4,054	-0.02%
2023/10/30	1	140.50	4	144.00	146.50	-3	4,038	-0.07%
2023/10/27	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	2	140.75	3	141.67	139.50	-1	4,071	-0.02%
2023/10/25	6	148.17	1	147.00	144.50	5	4,033	0.12%
2023/10/24	0	0.00	2	146.50	144.00	-2	3,899	-0.05%
2023/10/23	2	142.00	0	0.00	142.00	2	3,814	0.05%
2023/10/20	1	138.50	14	141.36	142.50	-13	3,867	-0.34%
2023/10/19	1	139.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	11	141.55	0.1	140.50	141.50	11	3,910	0.28%
2023/10/17	0	0.00	2	139.75	140.00	-2	3,893	-0.05%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/11	1	138.00	2	138.00	137.00	-1	3,986	-0.03%
2023/10/06	1	138.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	2	140.50	0	0.00	141.50	2	3,945	0.05%
2023/10/04	0	0.00	1	133.50	138.00	-1	3,881	-0.03%
2023/10/03	2	138.50	2	137.75	138.00	0	3,843	0.00%
2023/09/26	0	0.00	2	136.25	135.00	-2	3,832	-0.05%
2023/09/25	1	137.00	1	137.50	136.50	0	3,826	0.00%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	3	136.33	1	135.50	136.00	2	3,805	0.05%
2023/09/20	2	137.50	0	0.00	138.00	2	3,771	0.05%
2023/09/19	0	0.00	2	142.00	141.00	-2	3,738	-0.05%
2023/09/18	1	143.50	5	142.00	142.00	-4	3,712	-0.11%
2023/09/14	0.2	142.00	2	143.25	143.00	-1.8	3,591	-0.05%
2023/09/13	1	139.00	5	142.20	143.50	-4	3,542	-0.11%
2023/09/12	0	0.00	1	140.00	140.50	-1	3,494	-0.03%
2023/09/11	4.1	136.74	0	0.00	138.00	4.1	3,420	0.12%
2023/09/08	2	136.50	1	136.50	135.50	1	3,340	0.03%
2023/09/07	0	0.00	3	133.83	135.00	-3	3,326	-0.09%
2023/09/06	0	0.00	4	130.63	133.00	-4	3,289	-0.12%
2023/09/05	9	133.94	4	134.63	134.00	5	3,287	0.15%
2023/09/04	3	130.00	4	126.75	128.50	-1	3,087	-0.03%
2023/08/31	0	0.00	0.1	120.00	120.00	-0.1	2,922	0.00%
2023/08/30	0	0.00	1	118.50	119.00	-1	2,917	-0.03%
2023/08/25	2	113.00	0	0.00	113.00	2	2,919	0.07%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/14	1	117.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	0	0.00	1	119.00	121.00	-1	2,996	-0.03%
2023/08/10	2	119.25	0	0.00	118.00	2	2,943	0.07%
2023/08/09	0	0.00	1	120.00	121.00	-1	2,884	-0.03%
2023/08/08	0	0.00	3	118.50	118.00	-3	2,835	-0.11%
2023/08/07	3	120.50	1	117.04	117.00	2	2,783	0.07%
2023/08/04	4	122.51	9.1	121.69	122.50	-5.1	2,654	-0.19%
2023/08/01	1	116.00	0	0.00	115.00	1	2,389	0.04%
2023/07/31	0	0.00	1	118.00	116.50	-1	2,402	-0.04%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/25	3.3	116.52	0	0.00	115.00	3.3	2,198	0.15%
2023/07/24	2	117.25	0	0.00	118.00	2	2,104	0.10%
2023/07/21	1	115.50	0	0.00	115.50	1	2,018	0.05%
2023/07/19	0	0.00	1.1	117.99	118.50	-1.1	1,900	-0.06%
2023/07/18	0	0.00	2	111.50	113.00	-2	1,770	-0.11%
2023/07/14	0	0.00	2.4	110.92	110.50	-2.4	1,729	-0.14%
2023/07/13	0	0.00	1	107.00	108.00	-1	1,679	-0.06%
2023/07/12	1	106.00	0	0.00	106.00	1	1,668	0.06%
2023/07/11	1	107.00	0	0.00	106.50	1	1,661	0.06%
2023/07/10	1.2	104.00	1.3	107.00	104.00	-0.1	1,661	0.00%
2023/07/04	0	0.00	1.1	107.00	106.00	-1.1	1,615	-0.07%
2023/06/29	1	100.50	1	101.00	101.00	0	1,602	0.00%
2023/06/26	1.4	100.14	0	0.00	100.00	1.4	1,600	0.09%
2023/06/21	1	102.00	1	101.50	101.50	0	1,592	0.00%
2023/06/19	0	0.00	1	103.00	102.50	-1	1,586	-0.06%
2023/06/16	70	105.00	70	106.36	106.00	0	1,566	0.00%
2023/06/15	0	0.00	10	104.00	105.50	-10	1,539	-0.65%
2023/06/14	0	0.00	2	105.25	105.00	-2	1,536	-0.13%
2023/06/13	0	0.00	3.1	106.82	107.00	-3.1	1,527	-0.20%
2023/06/12	1	103.50	2	104.00	103.50	-1	1,480	-0.07%
2023/06/08	1	104.00	0	0.00	105.00	1	1,422	0.07%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/06	1	102.50	2	102.25	102.00	-1	1,424	-0.07%
2023/06/05	1	105.00	3	104.83	105.00	-2	1,419	-0.14%
2023/06/02	1	104.00	0	0.00	104.50	1	1,409	0.07%
2023/05/31	0	0.00	1	103.00	102.00	-1	1,405	-0.07%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	11	103.45	1	104.00	104.00	10	1,378	0.73%
2023/05/26	0	0.00	1.1	103.50	102.50	-1.1	1,370	-0.08%
2023/05/25	2	104.25	2.1	104.95	104.00	-0.1	1,457	-0.01%
2023/05/24	4.1	101.72	4	102.13	104.50	0.1	1,433	0.01%
2023/05/23	1	98.50	1	98.90	98.10	0	1,354	0.00%
2023/05/22	1	98.80	0.1	98.90	98.60	1	1,369	0.07%
2023/05/18	0	0.00	0.1	98.80	98.60	-0.1	1,399	-0.01%
2023/05/16	0	0.00	0.1	97.40	97.10	-0.1	1,409	0.00%
2023/05/15	0.1	95.04	0	0.00	95.10	0.1	1,401	0.01%
2023/05/12	0	0.00	4.1	96.15	95.90	-4.1	1,418	-0.29%
2023/05/09	0	92.70	0	0.00	93.00	0	1,457	0.00%
2023/05/08	5	93.72	0	0.00	93.20	5	1,485	0.34%
2023/05/05	20	97.10	20	97.76	95.80	0	1,514	0.00%
2023/04/27	1	92.50	1	92.60	92.60	0	1,679	0.00%
2023/04/26	3	91.50	5	92.26	93.30	-2	1,679	-0.12%
2023/04/25	2.1	93.93	2	91.20	91.10	0.1	1,681	0.01%
2023/04/24	1	94.70	1	95.10	95.20	0	1,671	0.00%
2023/04/21	7.1	98.62	7	98.79	95.40	0.1	1,690	0.00%
2023/04/20	1	99.68	1	98.50	98.50	0	1,693	0.00%
2023/04/19	0	100.50	0	0.00	100.00	0	1,743	0.00%
2023/04/18	0	102.00	0	0.00	101.50	0	1,856	0.00%
2023/04/13	0	0.00	1.1	101.09	100.50	-1.1	1,851	-0.06%
2023/04/11	0	0.00	2	103.50	104.00	-2	1,863	-0.11%
2023/04/06	2	99.05	1	98.40	98.50	1	1,855	0.05%
2023/03/31	1	100.50	0	0.00	99.80	1	1,847	0.05%
2023/03/30	1.1	100.91	1	99.70	99.60	0.1	1,842	0.01%
2023/03/29	1	102.50	0	0.00	102.50	1	1,840	0.05%
2023/03/28	0	0.00	1	102.50	102.00	-1	1,851	-0.05%
2023/03/27	0	0.00	5	103.50	103.50	-5	1,869	-0.27%
2023/03/24	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2023/03/17	1	101.00	0	0.00	100.00	1	1,924	0.05%
2023/03/14	1	102.00	0	0.00	101.00	1	1,943	0.05%
2023/03/13	4.4	102.61	3	102.50	102.50	1.4	1,942	0.07%
2023/03/10	4.1	104.73	0	0.00	104.00	4.1	1,933	0.21%
2023/03/08	0	0.00	1	103.50	103.50	-1	1,952	-0.05%
2023/03/07	5	104.50	0	0.00	104.50	5	1,941	0.26%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/02/24	2	109.00	0	0.00	108.50	2	1,929	0.10%
2023/02/23	0	0.00	3	113.50	111.00	-3	1,910	-0.16%
2023/02/22	0	0.00	0.1	107.00	107.00	-0.1	1,815	-0.01%
2023/02/21	2	107.50	0	0.00	108.00	2	1,837	0.11%
2023/02/20	0	0.00	1	104.00	106.00	-1	1,863	-0.05%
2023/02/16	4	102.63	1	104.50	104.50	3	1,909	0.16%
2023/02/15	1	103.50	1	103.00	102.50	0	1,927	0.00%
2023/02/14	2.1	104.93	0	0.00	103.50	2.1	1,939	0.11%
2023/02/08	1	106.00	1	107.00	105.50	0	2,341	0.00%
2023/02/06	4	104.75	2	105.00	103.50	2	2,324	0.09%
2023/02/03	2	108.25	0	0.00	107.50	2	2,294	0.09%
2023/02/02	0	0.00	3	107.50	108.00	-3	2,249	-0.13%
2023/02/01	0	0.00	3.1	99.85	102.00	-3.1	2,157	-0.14%
2023/01/31	1.2	94.93	0	0.00	96.90	1.2	2,146	0.05%
2023/01/17	2	90.80	0	0.00	91.00	2	2,127	0.09%
2023/01/09	0	0.00	2	94.40	96.00	-2	2,207	-0.09%
2023/01/06	0	0.00	5	94.42	94.40	-5	2,163	-0.23%
2022/12/30	0	0.00	1	87.00	86.00	-1	2,145	-0.05%
2022/12/28	1	84.51	0	0.00	83.50	1	2,165	0.05%
2022/12/27	0	86.20	1	86.10	86.10	-1	2,168	-0.04%
2022/12/23	0.1	86.29	0	0.00	86.10	0.1	2,187	0.00%
2022/12/21	1	86.00	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1.3	86.84	0	0.00	85.90	1.3	2,250	0.06%
2022/12/19	0.1	90.30	1	90.50	90.40	-0.9	2,279	-0.04%
2022/12/13	0	0.00	1	89.00	89.70	-1	2,515	-0.04%
2022/12/09	0	0.00	1	88.90	89.10	-1	2,719	-0.04%
2022/12/08	2	86.10	0	0.00	88.00	2	2,745	0.07%
2022/12/07	0	0.00	1	88.00	87.60	-1	2,772	-0.04%
2022/12/06	0	0.00	1.1	91.33	89.10	-1.1	2,765	-0.04%
2022/12/05	0	0.00	1	91.70	92.10	-1	2,763	-0.04%
2022/12/02	2	91.90	0	0.00	92.00	2	2,782	0.07%
2022/12/01	2	92.45	1.2	92.83	92.70	0.8	2,786	0.03%
2022/11/30	2	88.85	1	89.70	89.70	1	2,774	0.04%
2022/11/28	1	87.60	2	88.05	88.00	-1	2,843	-0.04%
2022/11/25	1	89.00	1	88.60	88.60	0	2,848	0.00%
2022/11/24	0	0.00	1	88.40	89.70	-1	2,844	-0.04%
2022/11/23	1	87.20	1	87.60	87.60	0	2,841	0.00%
2022/11/21	1	87.30	0	0.00	86.40	1	2,864	0.03%
2022/11/18	1	90.20	12	88.61	88.60	-11	2,849	-0.39%
2022/11/17	0	0.00	1.1	89.23	89.40	-1.1	2,836	-0.04%
2022/11/16	1	89.70	1	89.00	89.00	0	2,815	0.00%
2022/11/15	1	88.10	2.1	88.76	89.00	-1.1	2,776	-0.04%
2022/11/14	2.2	87.15	1	87.80	87.80	1.2	2,743	0.04%
2022/11/11	12	88.03	3	87.30	87.10	9	2,711	0.33%
2022/11/10	1	86.00	1	85.70	86.40	0	2,678	0.00%
2022/11/08	4	86.10	14	86.06	84.60	-10	2,621	-0.38%
2022/11/07	2	85.40	4	82.48	86.10	-2	2,577	-0.08%
2022/11/04	15.1	77.47	10	77.78	79.50	5.1	2,435	0.21%
2022/11/02	2	83.10	0	0.00	82.90	2	2,236	0.09%
2022/11/01	6	81.75	0	0.00	81.30	6	2,225	0.27%
2022/10/31	1	81.80	1	81.20	81.20	0	2,277	0.00%
2022/10/28	1	80.30	1	79.70	79.70	0	2,302	0.00%
2022/10/27	1	81.80	0	0.00	81.70	1	2,332	0.04%
2022/10/26	1	80.10	6	80.47	79.30	-5	2,303	-0.22%
2022/10/25	5	80.30	0	0.00	80.10	5	2,294	0.22%
2022/10/24	1	82.50	16	82.99	80.10	-15	2,282	-0.66%
2022/10/21	3	81.23	3	80.73	80.90	0	2,253	0.00%
2022/10/20	6	81.95	1	82.00	81.90	5	2,242	0.22%
2022/10/19	1	82.10	0	0.00	82.30	1	2,241	0.04%
2022/10/18	0	0.00	1	83.00	82.60	-1	2,214	-0.05%
2022/10/17	3	80.90	2	81.70	81.90	1	2,222	0.05%
2022/10/14	0	0.00	1.1	79.56	81.10	-1.1	2,228	-0.05%
2022/10/13	2.1	77.17	2	76.45	76.40	0.1	2,228	0.00%
2022/10/12	2	76.80	1	77.30	77.30	1	2,222	0.04%
2022/10/11	2.1	80.24	0	0.00	79.60	2.1	2,226	0.09%
2022/10/06	0	0.00	3	84.87	85.10	-3	2,174	-0.14%
2022/10/05	7	85.90	7	86.26	83.40	0	2,165	0.00%
2022/10/04	1	85.50	0	0.00	84.70	1	2,163	0.05%
2022/10/03	2	83.00	0	0.00	84.20	2	2,162	0.09%
2022/09/30	10	83.52	0	0.00	83.20	10	2,172	0.46%
2022/09/28	1	82.00	0	0.00	80.60	1	2,233	0.04%
2022/09/26	0.2	83.48	1	81.20	81.00	-0.8	2,281	-0.03%
2022/09/20	1	87.80	1	87.80	88.30	0	2,043	0.00%
2022/09/19	0	0.00	1	88.40	88.60	-1	1,961	-0.05%
2022/09/16	1.3	87.38	0	88.00	87.50	1.2	1,872	0.07%
2022/09/15	0	91.00	0	0.00	90.50	0	1,769	0.00%
2022/09/14	0.5	88.71	0	0.00	88.90	0.5	1,752	0.03%
2022/09/13	0.2	91.20	0	0.00	90.50	0.2	1,732	0.01%
2022/09/12	0	0.00	1	91.00	91.80	-1	1,738	-0.06%
2022/09/08	0	0.00	6	88.10	90.50	-6	1,742	-0.34%
2022/09/07	0	88.55	0	0.00	88.80	0	1,728	0.00%
2022/09/06	0.1	89.29	0	0.00	90.10	0.1	1,721	0.01%
2022/09/05	0.2	88.79	0	0.00	91.20	0.2	1,700	0.01%
2022/09/02	0	94.90	0.1	94.80	94.00	0	1,650	0.00%
2022/09/01	1.1	97.15	0	0.00	97.20	1.1	1,611	0.07%
2022/08/30	0	97.70	0	0.00	97.00	0	1,590	0.00%
2022/08/29	1	97.52	0	0.00	98.00	1	1,572	0.07%
2022/08/24	0.1	99.53	0	0.00	99.10	0.1	1,535	0.00%
2022/08/23	0	99.10	0	0.00	99.70	0	1,535	0.00%
2022/08/22	0	102.50	0	0.00	100.50	0	1,523	0.00%
2022/08/18	0.2	103.00	0	0.00	103.00	0.2	1,509	0.01%
2022/08/17	1	102.51	0	0.00	103.00	1	1,501	0.07%
2022/08/16	0	104.00	0	0.00	103.50	0	1,490	0.00%
2022/08/11	1.1	98.40	0	0.00	99.20	1.1	1,460	0.07%
2022/08/10	0.1	98.85	0	0.00	97.80	0.1	1,452	0.01%
2022/08/09	1.1	100.01	0	0.00	99.70	1.1	1,438	0.08%
2022/08/08	1	99.80	0	0.00	101.00	1	1,430	0.07%
2022/08/05	2	98.95	2	100.25	101.50	0	1,426	0.00%
2022/08/03	0.1	102.00	0	0.00	102.50	0.1	1,346	0.01%
2022/07/29	0	0.00	2	108.50	108.50	-2	1,393	-0.14%
2022/07/25	2	111.00	0	0.00	112.00	2	1,378	0.15%
2022/07/22	1	110.50	0	0.00	110.00	1	1,382	0.07%
2022/07/20	2	111.25	0	0.00	110.50	2	1,380	0.14%
2022/07/07	0.3	105.90	0	0.00	106.50	0.3	1,396	0.02%
2022/07/06	2	120.28	0	0.00	120.00	2	1,358	0.15%
2022/07/05	0.1	126.50	0	0.00	124.50	0.1	1,307	0.00%
2022/06/28	0.2	141.17	0	0.00	139.50	0.2	1,241	0.01%
2022/06/22	0	136.00	0	0.00	135.00	0	1,242	0.00%
2022/06/21	0	136.00	0	0.00	140.00	0	1,224	0.00%
2022/06/20	0	139.00	0	0.00	136.50	0	1,213	0.00%
2022/06/15	0	143.00	0	0.00	144.00	0	1,178	0.00%
2022/06/14	0	141.50	0	0.00	143.50	0	1,182	0.00%
2022/06/09	0	0.00	1	148.00	148.50	-1	1,238	-0.08%
2022/05/31	1	148.00	0	0.00	149.00	1	1,446	0.07%
2022/05/27	0	0.00	4	143.50	144.50	-4	1,467	-0.27%
2022/05/26	0	0.00	2	145.00	143.50	-2	1,482	-0.13%
2022/05/23	0.1	145.00	0	0.00	144.50	0.1	1,835	0.01%
2022/05/19	1	144.00	1	146.00	147.00	0	1,911	0.00%
2022/05/17	0	0.00	1	144.50	145.00	-1	1,934	-0.05%
2022/05/16	0	142.00	0	0.00	142.00	0	1,968	0.00%
2022/05/12	0	139.50	0	0.00	139.00	0	1,980	0.00%
2022/05/09	0	143.00	0	0.00	142.00	0	2,036	0.00%
2022/05/06	0	147.50	0	0.00	146.50	0	2,058	0.00%
2022/04/29	0	151.75	0	0.00	151.00	0	2,063	0.00%
2022/04/28	0	0.00	5	149.00	149.50	-5	2,074	-0.24%
2022/04/25	0	152.50	1	152.50	150.50	-1	2,041	-0.05%
2022/04/18	0	158.75	0	0.00	159.00	0	1,962	0.00%
2022/04/13	0	0.00	1	162.50	162.50	-1	2,013	-0.05%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/03/24	1	170.50	0	0.00	171.00	1	2,263	0.04%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/17	1	169.00	2.2	168.69	169.00	-1.2	2,438	-0.05%
2022/03/16	0	0.00	1	166.50	166.50	-1	2,430	-0.04%
2022/03/15	0	0.00	1	166.00	166.00	-1	2,414	-0.04%
2022/03/14	1	166.50	0	0.00	167.50	1	2,412	0.04%
2022/03/10	0	0.00	0.1	164.00	166.00	-0.1	2,418	0.00%
2022/03/09	4	158.25	4	158.50	159.00	0	2,390	0.00%
2022/03/08	7	158.57	1	156.50	157.00	6	2,371	0.25%
2022/03/07	1	164.50	0	0.00	165.00	1	2,311	0.04%
2022/03/03	2	170.25	1.1	170.07	169.50	1	2,305	0.04%
2022/03/02	1	166.00	2.1	169.00	169.00	-1.1	2,305	-0.05%
2022/03/01	1	167.00	0.1	167.50	167.00	1	2,333	0.04%
2022/02/25	1	166.00	3	164.67	164.00	-2	2,345	-0.09%
2022/02/24	10	166.70	2	164.50	164.50	8	2,325	0.34%
2022/02/23	6	174.67	2	175.75	172.50	4	2,227	0.18%
2022/02/22	1	173.50	0	0.00	175.50	1	2,079	0.05%
2022/02/18	0	0.00	2	173.75	174.50	-2	2,072	-0.10%
2022/02/17	3	175.00	1	175.00	173.50	2	2,105	0.09%
2022/02/10	2	172.25	1	175.00	172.00	1	2,198	0.05%
2022/02/09	0	0.00	3	176.00	175.50	-3	2,197	-0.14%
2022/02/08	0	0.00	5	171.50	171.00	-5	2,201	-0.23%
2022/02/07	0	0.00	1.1	167.94	168.50	-1.1	2,226	-0.05%
2022/01/18	0.1	163.75	0	0.00	161.50	0.1	2,585	0.00%
2022/01/17	1	161.00	0	0.00	162.00	1	2,790	0.04%
2022/01/12	0.1	161.50	0	0.00	161.00	0.1	2,989	0.00%
2022/01/07	1	162.50	0	0.00	163.50	1	2,986	0.03%
2022/01/06	1	168.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	0	0.00	1	171.94	170.00	-1	2,974	-0.03%
2021/12/30	1	170.00	1	169.50	170.00	0	2,974	0.00%
2021/12/27	1	168.50	0	0.00	168.00	1	3,017	0.03%
2021/12/24	1	168.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	1	169.00	169.00	-1	3,069	-0.03%
2021/12/22	1	170.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	0	0.00	5	171.50	168.00	-5	3,060	-0.16%
2021/12/17	3	166.50	0	0.00	166.00	3	2,994	0.10%
2021/12/16	0	0.00	3	165.67	167.50	-3	2,962	-0.10%
2021/12/15	1	158.50	0	0.00	158.50	1	2,913	0.03%
2021/12/14	0.1	156.00	0	0.00	154.50	0.1	2,897	0.00%
2021/12/10	0	0.00	1	158.50	160.00	-1	2,880	-0.03%
2021/12/07	1.1	158.60	0	0.00	158.50	1.1	2,884	0.04%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/01	5	162.00	0	0.00	164.00	5	2,914	0.17%
2021/11/29	1	164.00	2	164.00	164.50	-1	2,936	-0.03%
2021/11/26	0.1	167.50	1	168.00	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	2	170.25	168.50	-2	2,932	-0.07%
2021/11/23	1	168.00	1	167.00	168.00	0	2,918	0.00%
2021/11/19	2	169.75	0	0.00	168.50	2	2,934	0.07%
2021/11/18	0	0.00	5	168.60	168.50	-5	2,901	-0.17%
2021/11/17	1.1	168.45	0	0.00	168.50	1.1	2,907	0.04%
2021/11/15	0	0.00	12	169.84	170.00	-12	2,923	-0.41%
2021/11/11	0	0.00	2	164.50	163.50	-2	2,924	-0.07%
2021/11/10	2	160.50	0	0.00	163.00	2	2,957	0.07%
2021/11/09	0	163.00	1	162.00	161.50	-1	2,982	-0.03%
2021/11/08	1	164.38	0	0.00	165.00	1	3,011	0.03%
2021/11/05	2	160.75	4	161.38	162.00	-2	3,023	-0.07%
2021/11/04	7	166.70	4	168.25	163.00	3	2,965	0.10%
2021/11/02	2	172.25	1.1	168.95	167.50	0.9	3,017	0.03%
2021/11/01	2	169.00	1	170.50	170.00	1	3,036	0.03%
2021/10/29	2	170.00	1	167.00	167.00	1	3,185	0.03%
2021/10/28	2	168.00	1	171.00	168.00	1	3,310	0.03%
2021/10/27	7	165.50	7	167.36	170.00	0	3,318	0.00%
2021/10/26	2	163.75	3	166.67	164.50	-1	3,263	-0.03%
2021/10/25	14	167.71	4	169.83	164.50	10	3,236	0.31%
2021/10/22	1	165.50	2.1	160.39	166.00	-1.1	3,055	-0.03%
2021/10/20	1	155.50	1	155.50	156.50	0	2,962	0.00%
2021/10/15	1	149.00	1	151.00	149.50	0	3,113	0.00%
2021/10/14	1	145.99	0	0.00	146.50	1	3,139	0.03%
2021/10/13	0	148.50	0	0.00	146.50	0	3,158	0.00%
2021/10/12	2	154.75	2	153.75	152.50	0	3,156	0.00%
2021/10/08	0	0.00	1	158.50	157.00	-1	3,138	-0.03%
2021/10/07	0	0.00	1	150.00	153.50	-1	3,115	-0.03%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/04	0	0.00	1	144.00	145.00	-1	3,155	-0.03%
2021/09/30	2	146.99	0	0.00	146.50	2	3,143	0.06%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/22	0	0.00	4	154.00	152.50	-4	3,217	-0.12%
2021/09/16	2	156.00	1	154.50	156.00	1	3,261	0.03%
2021/09/15	1	157.00	0	0.00	156.50	1	3,318	0.03%
2021/09/13	5	158.80	1	159.00	157.00	4	3,517	0.11%
2021/09/09	1	154.00	2	152.75	154.00	-1	3,563	-0.03%
2021/09/08	1	153.00	3	152.67	151.00	-2	3,574	-0.06%
2021/09/06	2	159.25	1	159.00	158.00	1	3,553	0.03%
2021/09/03	1	160.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	165.00	12	161.42	161.00	-11	3,588	-0.31%
2021/09/01	1	159.00	1	160.00	160.50	0	3,565	0.00%
2021/08/31	1	156.50	1	158.50	157.50	0	3,554	0.00%
2021/08/27	1	154.50	1	155.00	154.50	0	3,589	0.00%
2021/08/25	1	160.00	1	160.50	161.50	0	3,571	0.00%
2021/08/23	4	156.88	0	0.00	159.00	4	3,586	0.11%
2021/08/20	1	152.00	8	153.00	153.50	-7	3,605	-0.19%
2021/08/18	12	154.71	0	0.00	158.00	12	3,576	0.34%
2021/08/17	0.1	159.79	0.1	157.50	154.50	0	3,569	0.00%
2021/08/16	2	159.75	0	0.00	160.00	2	3,552	0.06%
2021/08/13	3	161.83	1	162.50	161.50	2	3,531	0.06%
2021/08/12	0	0.00	2	163.00	162.50	-2	3,558	-0.06%
2021/08/11	0	0.00	3	166.17	166.00	-3	3,567	-0.08%
2021/08/09	3	172.00	2	171.00	170.00	1	3,625	0.03%
2021/08/06	1	167.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	3	169.17	1	169.51	169.50	2	3,699	0.05%
2021/08/04	8.1	173.45	1	172.50	171.50	7.1	3,700	0.19%
2021/08/03	5	182.20	1	184.50	180.50	4	3,581	0.11%
2021/08/02	4	178.75	0	0.00	179.50	4	3,446	0.12%
2021/07/30	3	179.67	0	0.00	181.00	3	3,421	0.09%
2021/07/29	3	180.02	1	180.50	180.50	2	3,457	0.06%
2021/07/28	1	183.50	2	184.75	184.50	-1	3,474	-0.03%
2021/07/27	0	0.00	1	195.00	185.50	-1	3,544	-0.03%
2021/07/23	2	188.00	2	188.00	184.50	0	3,704	0.00%
2021/07/22	4	184.75	0	0.00	185.00	4	3,699	0.11%
2021/07/21	3	194.33	0	0.00	193.00	3	3,685	0.08%
2021/07/20	3	196.83	0	0.00	195.50	3	3,787	0.08%
2021/07/19	1	199.00	0	0.00	199.00	1	3,798	0.03%
2021/07/16	0	0.00	2	199.25	199.00	-2	3,841	-0.05%
2021/07/15	1	197.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	1	198.50	1	199.50	198.50	0	3,929	0.00%
2021/07/12	3.1	201.34	0	0.00	204.00	3.1	4,021	0.08%
2021/07/09	0	0.00	1	197.00	196.00	-1	4,036	-0.02%
2021/07/06	1	196.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	2	197.00	5	197.70	198.00	-3	4,373	-0.07%
2021/07/02	1	190.00	0	0.00	192.50	1	4,361	0.02%
2021/07/01	0	0.00	1	190.50	190.00	-1	4,420	-0.02%
2021/06/30	0	0.00	1	193.50	194.50	-1	4,441	-0.02%
2021/06/29	4	189.88	6	189.83	190.00	-2	4,452	-0.04%
2021/06/28	4	192.00	0	0.00	194.00	4	4,480	0.09%
2021/06/25	4	192.00	1	192.50	191.50	3	4,613	0.07%
2021/06/24	1	191.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	9	194.50	0	0.00	194.50	9	4,871	0.18%
2021/06/22	10	199.60	0	0.00	198.00	10	4,794	0.21%
2021/06/21	1	205.00	0	0.00	206.50	1	4,704	0.02%
2021/06/08	0	0.00	2	209.50	211.00	-2	4,908	-0.04%
2021/06/07	1	203.50	2	208.25	208.50	-1	4,929	-0.02%
2021/06/04	1	205.00	1	203.50	203.00	0	4,928	0.00%
2021/06/03	2	205.75	2	208.00	208.50	0	4,963	0.00%
2021/05/31	0	0.00	1	211.00	211.00	-1	5,014	-0.02%
2021/05/27	2	208.75	3	207.67	209.50	-1	5,053	-0.02%
2021/05/26	1	208.00	2	207.50	207.50	-1	5,155	-0.02%
2021/05/21	5	203.20	4	201.50	201.50	1	6,081	0.02%
2021/05/20	1	204.00	3	205.83	202.50	-2	6,169	-0.03%
2021/05/19	5	199.00	4	201.50	201.00	1	6,144	0.02%
2021/05/18	1	197.50	2	191.50	197.00	-1	6,218	-0.02%
2021/05/17	1	191.00	0	0.00	188.00	1	6,211	0.02%
2021/05/12	2	183.50	6.1	186.45	186.00	-4.1	6,006	-0.07%
2021/05/11	3	188.83	3	191.50	186.50	0	5,934	0.00%
2021/05/10	3	197.33	1	199.50	196.50	2	5,901	0.03%
2021/05/07	2.1	202.00	0	0.00	202.00	2.1	5,936	0.04%
2021/05/05	2	200.50	0	0.00	199.00	2	5,986	0.03%
2021/05/04	1.1	201.36	1	195.00	205.00	0.1	5,989	0.00%
2021/04/29	1	213.50	1	220.00	214.50	0	5,987	0.00%
2021/04/28	1	215.00	0	0.00	213.00	1	5,924	0.02%
2021/04/27	0	0.00	2	218.50	217.50	-2	6,175	-0.03%
2021/04/26	2	226.50	2	222.75	224.50	0	6,249	0.00%
2021/04/22	1	210.50	1	210.00	208.50	0	6,319	0.00%
2021/04/21	1	210.00	0	0.00	210.00	1	6,340	0.02%
2021/04/20	0	0.00	1	204.50	209.00	-1	6,542	-0.02%
2021/04/19	2	201.50	3	202.50	203.50	-1	6,603	-0.02%
2021/04/16	3	207.83	3	208.67	205.50	0	6,696	0.00%
2021/04/15	2	208.00	3	202.83	207.00	-1	6,977	-0.01%
2021/04/14	3	196.33	1	199.00	197.50	2	7,372	0.03%
2021/04/13	2	210.00	6	209.25	202.00	-4	7,621	-0.05%
2021/04/12	0	0.00	1	200.50	199.00	-1	7,551	-0.01%
2021/04/09	2	197.50	0	0.00	195.00	2	7,614	0.03%
2021/04/08	3	199.83	0	0.00	199.50	3	7,644	0.04%
2021/04/07	0	0.00	3.1	200.84	202.00	-3.1	7,642	-0.04%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/04/01	1	196.00	0	0.00	198.00	1	7,566	0.01%
2021/03/31	1	195.00	0	0.00	195.50	1	7,537	0.01%
2021/03/30	3	197.17	4	199.00	199.00	-1	7,470	-0.01%
2021/03/29	2	194.50	1	194.00	194.00	1	7,356	0.01%
2021/03/26	3	189.33	9.1	191.33	194.50	-6.1	7,306	-0.08%
2021/03/25	0	0.00	4	183.50	184.00	-4	7,086	-0.06%
2021/03/24	0	0.00	0	181.50	181.50	0	7,089	0.00%
2021/03/23	1	182.00	1	183.00	182.50	0	7,091	0.00%
2021/03/22	0	0.00	2	184.75	184.50	-2	7,118	-0.03%
2021/03/19	1	185.50	6	183.67	186.50	-5	7,143	-0.07%
2021/03/18	2	183.00	3	184.33	183.50	-1	7,358	-0.01%
2021/03/17	4	181.13	2	181.00	180.50	2	7,464	0.03%
2021/03/16	0	0.00	1	179.50	179.50	-1	7,464	-0.01%
2021/03/15	1	180.50	0	0.00	180.00	1	7,523	0.01%
2021/03/12	2	178.00	4	178.75	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	3	176.17	176.50	-3	7,565	-0.04%
2021/03/09	1	170.00	0	0.00	172.50	1	7,838	0.01%
2021/03/03	1	170.00	0	0.00	174.00	1	7,951	0.01%
2021/03/02	6	174.75	3	173.83	172.00	3	7,930	0.04%
2021/02/26	8	172.25	2	173.00	172.00	6	7,905	0.08%
2021/02/25	9	179.94	3	177.67	177.50	6	7,839	0.08%
2021/02/24	21	183.31	34	184.59	183.50	-13	7,612	-0.17%
2021/02/23	3	170.50	0	0.00	173.00	3	6,957	0.04%
2021/02/22	3	172.83	3	173.17	174.00	0	6,915	0.00%
2021/02/19	1	169.50	1	168.00	170.00	0	6,821	0.00%
2021/02/18	12	170.17	3	172.50	170.50	9	6,818	0.13%
2021/02/17	3	166.50	0	0.00	166.50	3	6,722	0.04%
2021/02/05	1	161.50	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0	0.00	2	161.50	162.50	-2	6,717	-0.03%
2021/02/03	0	0.00	1	165.00	164.50	-1	6,787	-0.01%
2021/02/02	3	164.33	0	0.00	166.00	3	6,944	0.04%
2021/01/28	0	0.00	1	167.00	165.00	-1	6,871	-0.01%
2021/01/27	3	167.50	2	166.50	166.50	1	6,856	0.01%
2021/01/26	1	169.00	1	170.00	170.00	0	6,783	0.00%
2021/01/22	2	174.25	2.6	173.77	174.00	-0.6	6,707	-0.01%
2021/01/21	0	0.00	1	169.51	168.50	-1	6,635	-0.02%
2021/01/20	5	170.70	2.1	172.37	168.00	3	6,627	0.04%
2021/01/19	0	0.00	4	169.25	171.00	-4	6,403	-0.06%
2021/01/18	3	165.00	5	161.50	165.00	-2	6,291	-0.03%
2021/01/15	7.2	165.86	3	164.17	163.00	4.2	6,222	0.07%
2021/01/14	5	167.00	11	168.86	170.50	-6	6,183	-0.10%
2021/01/13	3	168.50	28	169.25	167.50	-25	6,211	-0.40%
2021/01/12	24	164.08	3	163.17	165.50	21	6,010	0.35%
2021/01/11	2	163.00	8	163.38	164.50	-6	5,880	-0.10%
2021/01/08	14	166.54	18	164.67	163.00	-4	5,783	-0.07%
2021/01/07	4	157.25	24	156.60	160.00	-20	5,462	-0.37%
2021/01/06	6	146.25	13	147.00	149.00	-7	5,026	-0.14%
2021/01/05	1	143.00	8	141.25	143.00	-7	4,737	-0.15%
2021/01/04	4	138.38	9	138.50	140.00	-5	4,737	-0.11%
2020/12/31	10	134.20	2	135.00	133.50	8	4,660	0.17%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/29	4	133.00	0	0.00	133.00	4	4,682	0.09%
2020/12/28	4	134.50	0	0.00	134.50	4	4,700	0.09%
2020/12/25	0	0.00	3	133.50	133.50	-3	4,716	-0.06%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	3	133.67	20	134.58	132.00	-17	4,891	-0.35%
2020/12/21	5	133.50	0	0.00	135.50	5	4,914	0.10%
2020/12/18	5	137.50	0	0.00	137.50	5	4,939	0.10%
2020/12/17	1	138.00	0	0.00	137.50	1	4,968	0.02%
2020/12/16	1	140.00	3.1	139.30	138.50	-2.1	4,992	-0.04%
2020/12/15	11	139.45	2	139.50	138.00	9	5,006	0.18%
2020/12/14	15	144.43	6	143.67	141.50	9	5,085	0.18%
2020/12/11	2	139.75	9	140.28	141.50	-7	5,328	-0.13%
2020/12/10	0.1	137.50	1	138.50	137.50	-0.9	5,215	-0.02%
2020/12/09	6	139.00	5.6	138.82	139.00	0.4	5,233	0.01%
2020/12/08	2	137.50	2	136.75	136.00	0	5,238	0.00%
2020/12/04	3	139.50	5	139.80	139.00	-2	5,255	-0.04%
2020/12/03	1	134.50	1	133.00	134.50	0	5,080	0.00%
2020/12/02	4.2	133.60	1	134.00	133.50	3.2	5,242	0.06%
2020/12/01	2	130.75	0	0.00	132.00	2	5,375	0.04%
2020/11/30	5	134.70	0	0.00	132.00	5	5,608	0.09%
2020/11/27	0	0.00	1	137.00	136.50	-1	5,906	-0.02%
2020/11/26	1	132.50	1	133.00	134.00	0	6,069	0.00%
2020/11/25	0.3	132.00	2	132.50	132.00	-1.7	6,112	-0.03%
2020/11/24	3	133.50	0	0.00	132.00	3	6,141	0.05%
2020/11/23	2	134.00	0	0.00	134.50	2	6,159	0.03%
2020/11/20	1.3	131.12	0	0.00	131.00	1.3	6,156	0.02%
2020/11/18	2.1	131.52	0	0.00	131.00	2.1	6,354	0.03%
2020/11/16	2	133.50	1	133.50	133.50	1	6,513	0.02%
2020/11/13	0	0.00	2	132.50	132.50	-2	6,550	-0.03%
2020/11/12	1	130.50	3	131.50	131.50	-2	6,570	-0.03%
2020/11/11	2	129.25	2	132.00	132.50	0	6,617	0.00%
2020/11/10	12	133.04	11	131.45	131.00	1	6,636	0.02%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/06	2	137.75	2	138.00	137.00	0	6,690	0.00%
2020/11/05	10.1	137.95	2	138.50	138.00	8.1	6,795	0.12%
2020/11/04	3	138.17	0	0.00	138.00	3	6,921	0.04%
2020/11/03	0	0.00	1	135.00	135.00	-1	6,991	-0.01%
2020/11/02	1.1	132.05	0	0.00	131.00	1.1	7,080	0.01%
2020/10/30	0	0.00	1	137.00	135.00	-1	7,174	-0.01%
2020/10/29	3	137.00	0	0.00	137.00	3	7,256	0.04%
2020/10/28	0	0.00	7	138.57	139.50	-7	7,437	-0.09%
2020/10/27	6	137.08	0	0.00	136.00	6	7,602	0.08%
2020/10/26	2	138.00	1	137.00	136.50	1	7,930	0.01%
2020/10/23	4	137.63	1	138.50	138.50	3	8,260	0.04%
2020/10/22	3	135.67	4	137.13	139.50	-1	8,538	-0.01%
2020/10/21	18	139.78	1	138.50	138.00	17	8,662	0.20%
2020/10/20	2	142.00	3	143.33	142.00	-1	8,724	-0.01%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	2	141.25	3	141.33	141.00	-1	9,100	-0.01%
2020/10/15	4	144.00	1	144.00	143.00	3	9,173	0.03%
2020/10/14	2	146.00	3	145.83	146.00	-1	9,175	-0.01%
2020/10/13	2	147.50	1	150.00	147.00	1	9,224	0.01%
2020/10/12	3	147.83	3	149.50	150.00	0	9,258	0.00%
2020/10/08	3	147.67	2	147.50	146.00	1	9,421	0.01%
2020/10/07	4	145.75	0	0.00	147.50	4	9,491	0.04%
2020/10/06	3.1	148.47	5	148.10	147.50	-1.9	9,542	-0.02%
2020/10/05	1	144.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	1	143.00	1	145.50	145.50	0	10,382	0.00%
2020/09/28	1	145.00	1	145.50	145.50	0	10,797	0.00%
2020/09/25	0.2	145.00	1	145.00	144.50	-0.8	10,893	-0.01%
2020/09/24	1	150.50	1	148.00	149.00	0	11,049	0.00%
2020/09/23	2	152.25	2	151.00	151.00	0	11,184	0.00%
2020/09/21	0.1	153.50	1	154.50	153.50	-0.9	11,315	-0.01%
2020/09/18	2	155.25	2	156.00	157.00	0	11,399	0.00%
2020/09/17	5	156.20	3	156.00	157.50	2	11,482	0.02%
2020/09/16	17	157.35	16	157.38	154.00	1	11,603	0.01%
2020/09/15	1	154.00	11	153.50	153.50	-10	11,274	-0.09%
2020/09/11	0	0.00	1	153.00	149.00	-1	11,512	-0.01%
2020/09/10	1.2	153.83	2	154.50	153.50	-0.8	11,474	-0.01%
2020/09/08	1	152.00	1	152.00	150.00	0	11,669	0.00%
2020/09/07	10	154.40	9	153.00	149.50	1	11,794	0.01%
2020/09/04	4	152.75	4	150.25	155.00	0	11,818	0.00%
2020/09/03	3	156.17	2	153.50	152.00	1	12,000	0.01%
2020/09/02	2	156.50	5	156.90	157.00	-3	11,964	-0.03%
2020/09/01	12	147.08	13	147.54	150.00	-1	11,882	-0.01%
2020/08/31	0.1	141.50	1	143.50	142.00	-0.9	11,788	-0.01%
2020/08/28	0	143.00	0	0.00	143.00	0	11,860	0.00%
2020/08/27	1	144.00	7	142.29	142.00	-6	12,020	-0.05%
2020/08/26	0	0.00	1	139.00	138.50	-1	12,370	-0.01%
2020/08/25	1.1	142.91	0	0.00	142.00	1.1	12,709	0.01%
2020/08/24	1	143.50	0.1	143.50	143.50	0.9	12,882	0.01%
2020/08/21	5	138.90	0	0.00	139.00	5	12,890	0.04%
2020/08/19	0	0.00	1	139.50	138.00	-1	12,845	-0.01%
2020/08/18	5	139.90	4	139.13	138.50	1	12,811	0.01%
2020/08/17	4.1	142.89	3	142.00	143.00	1.1	12,798	0.01%
2020/08/14	0	0.00	2	139.75	141.50	-2	12,775	-0.02%
2020/08/13	7	139.21	8	138.56	138.50	-1	12,705	-0.01%
2020/08/12	0	0.00	3	137.67	137.00	-3	12,615	-0.02%
2020/08/11	3	142.17	4	141.13	141.00	-1	12,533	-0.01%
2020/08/10	3	145.83	2	144.00	143.00	1	12,544	0.01%
2020/08/07	3	147.50	1	148.00	148.50	2	12,469	0.02%
2020/08/06	4	149.13	3	151.00	149.50	1	12,440	0.01%
2020/08/05	8	152.81	8	151.94	152.00	0	12,435	0.00%
2020/08/04	1	151.00	0	0.00	151.50	1	12,359	0.01%
2020/08/03	5	150.70	14	151.68	150.00	-9	12,403	-0.07%
2020/07/31	12	154.63	7	154.36	157.00	5	12,287	0.04%
2020/07/30	33	153.89	18	153.64	150.50	15	12,138	0.12%
2020/07/29	6	149.75	7	148.50	148.00	-1	11,820	-0.01%
2020/07/28	6	152.75	14	155.50	151.00	-8	11,558	-0.07%
2020/07/27	14	150.96	3	149.50	152.00	11	11,453	0.10%
2020/07/24	2	147.50	3	147.67	145.00	-1	11,507	-0.01%
2020/07/23	4	150.88	3	150.67	151.00	1	11,458	0.01%
2020/07/21	0	0.00	3	142.17	140.50	-3	11,318	-0.03%
2020/07/20	1	136.50	0	137.00	137.00	1	11,519	0.01%
2020/07/16	6	142.08	7	139.93	138.50	-1	11,547	-0.01%
2020/07/15	1	143.50	7.5	144.10	140.50	-6.5	11,551	-0.06%
2020/07/14	6	141.17	1	141.50	141.50	5	11,418	0.04%
2020/07/13	1	141.00	2	142.00	141.00	-1	11,423	-0.01%
2020/07/10	3	140.00	3	141.00	141.00	0	11,435	0.00%
2020/07/09	4	148.00	1	141.50	140.50	3	11,208	0.03%
2020/07/08	4	138.25	8	138.56	144.00	-4	10,579	-0.04%
2020/07/07	1	130.00	3	135.10	131.00	-2	10,255	-0.02%
2020/07/06	0	0.00	7	132.64	133.50	-7	10,171	-0.07%
2020/07/03	7	131.43	7	130.14	131.00	0	10,099	0.00%
2020/07/02	4	124.75	3	126.50	127.50	1	10,028	0.01%
2020/07/01	2.1	124.00	1	125.00	124.50	1.1	9,900	0.01%
2020/06/30	4	121.75	3	121.67	120.50	1	9,827	0.01%
2020/06/29	2	119.75	2	120.25	120.00	0	9,843	0.00%
2020/06/24	2	120.50	2	121.00	121.50	0	9,780	0.00%
2020/06/23	5	123.40	2	124.73	123.00	3	9,824	0.03%
2020/06/22	2	126.50	7	126.29	127.50	-5	9,696	-0.05%
2020/06/19	0	0.00	5	125.00	126.50	-5	9,681	-0.05%
2020/06/18	2	122.50	4	119.75	122.00	-2	9,541	-0.02%
2020/06/17	2	118.00	8	118.81	119.00	-6	9,424	-0.06%
2020/06/16	12	118.08	2	119.00	117.50	10	9,442	0.11%
2020/06/15	9	120.72	2	119.50	116.50	7	9,481	0.07%
2020/06/12	1	123.00	1	120.50	126.50	0	9,293	0.00%
2020/06/11	1	127.00	7	125.21	125.50	-6	9,139	-0.07%
2020/06/10	9	129.39	9.8	128.43	129.50	-0.8	8,962	-0.01%
2020/06/09	6	120.83	8	121.25	123.00	-2	8,720	-0.02%
2020/06/08	5	118.60	2	119.00	118.00	3	8,573	0.03%
2020/06/05	7	114.86	4	116.00	115.00	3	8,360	0.04%
2020/06/04	0	0.00	17	113.29	113.50	-17	8,240	-0.21%
2020/06/03	4	112.50	2	114.00	113.50	2	8,150	0.02%
2020/06/02	8	112.31	8	112.38	111.00	0	8,017	0.00%
2020/06/01	20	108.85	27.1	107.12	110.00	-7.1	7,649	-0.09%
2020/05/29	12	100.88	3	100.07	100.00	9	7,261	0.12%
2020/05/28	0	0.00	4	98.95	97.90	-4	7,055	-0.06%
2020/05/27	0	0.00	4.4	96.39	96.50	-4.4	6,936	-0.06%
2020/05/26	0	0.00	2	94.60	94.80	-2	6,908	-0.03%
2020/05/25	1	91.00	0	0.00	92.70	1	6,845	0.01%
2020/05/19	2	93.30	0	0.00	92.90	2	6,754	0.03%
2020/05/18	2	91.15	0	0.00	91.70	2	6,742	0.03%
2020/05/15	4	92.33	0	0.00	91.50	4	6,740	0.06%
2020/05/14	6	94.60	9	94.84	94.20	-3	6,633	-0.05%
2020/05/13	12	95.86	10	96.62	96.60	2	6,606	0.03%
2020/05/12	3	96.50	2	96.90	96.90	1	6,624	0.02%
2020/05/11	10	97.99	0	0.00	98.00	10	6,685	0.15%
2020/05/08	11	99.90	16	99.76	98.80	-5	6,667	-0.07%
2020/05/07	0	0.00	1.5	98.03	98.40	-1.5	6,544	-0.02%
2020/05/06	0	0.00	1	96.90	96.30	-1	6,540	-0.02%
2020/05/04	1	94.50	17	95.45	97.20	-16	6,550	-0.24%
2020/04/30	0	0.00	5	96.34	96.50	-5	6,530	-0.08%
2020/04/29	17	93.45	44	93.70	94.40	-27	6,401	-0.42%
2020/04/28	2	95.10	2.3	94.73	96.50	-0.3	6,194	0.00%
2020/04/27	16	94.35	21	93.91	94.50	-5	6,172	-0.08%
2020/04/24	10	95.53	1	96.00	95.50	9	6,023	0.15%
2020/04/23	16	96.97	26	97.06	96.00	-10	6,001	-0.17%
2020/04/22	2	93.80	2	93.60	93.80	0	5,823	0.00%
2020/04/21	6	93.33	3.1	93.47	92.00	2.9	6,037	0.05%
2020/04/20	1	93.00	5	93.68	93.20	-4	6,016	-0.07%
2020/04/17	4	92.00	4	95.15	92.70	0	5,938	0.00%
2020/04/16	27	93.23	30	93.49	93.00	-3	5,803	-0.05%
2020/04/15	4	92.28	20	92.66	92.80	-16	5,717	-0.28%
2020/04/14	13	90.31	4	90.80	90.60	9	5,639	0.16%
2020/04/13	4	89.20	4	89.33	88.90	0	5,595	0.00%
2020/04/10	2	89.50	7	88.70	89.00	-5	5,574	-0.09%
2020/04/09	4	88.30	7	89.40	88.50	-3	5,569	-0.05%
2020/04/08	13	89.69	18	89.82	89.70	-5	5,500	-0.09%
2020/04/07	18	88.63	12	88.89	90.20	6	5,421	0.11%
2020/04/06	3	85.57	5	85.60	86.80	-2	5,318	-0.04%
2020/04/01	0	0.00	5	84.92	85.00	-5	5,321	-0.09%
2020/03/31	6	84.08	2	83.80	83.90	4	5,211	0.08%
2020/03/30	4	82.05	2	81.40	83.00	2	5,114	0.04%
2020/03/27	1	84.20	6	84.52	82.40	-5	5,064	-0.10%
2020/03/26	5	79.56	1	81.00	81.80	4	4,866	0.08%
2020/03/25	0	0.00	7	77.80	77.10	-7	4,729	-0.15%
2020/03/24	12	73.65	2	74.95	73.50	10	4,599	0.22%
2020/03/23	2	72.35	0	0.00	71.70	2	4,546	0.04%
2020/03/20	9	74.72	1	75.30	75.20	8	4,556	0.18%
2020/03/19	6	71.02	1	72.70	70.00	5	4,502	0.11%
2020/03/18	2	74.85	0	0.00	73.70	2	4,373	0.05%
2020/03/17	0	0.00	2	73.60	73.70	-2	4,295	-0.05%
2020/03/16	7	76.97	0	0.00	75.00	7	4,231	0.17%
2020/03/13	6	74.87	5	74.96	77.10	1	4,166	0.02%
2020/03/12	1	80.60	5	80.80	80.50	-4	4,054	-0.10%
2020/03/11	7.1	85.89	1	86.50	84.30	6.1	3,972	0.15%
2020/03/10	2	86.10	6	86.27	86.40	-4	3,883	-0.10%
2020/03/09	2	87.50	7	87.90	86.50	-5	3,834	-0.13%
2020/03/06	11	86.36	1	85.80	87.80	10	3,793	0.26%
2020/03/05	15	87.37	2	88.15	87.80	13	3,751	0.35%
2020/03/03	1	87.00	1	87.20	86.60	0	3,722	0.00%
2020/02/27	2.4	83.98	0	0.00	84.00	2.4	3,658	0.07%
2020/02/25	0	0.00	1	87.20	87.30	-1	3,602	-0.03%
2020/02/24	0	0.00	2	86.80	87.00	-2	3,612	-0.06%
2020/02/21	1	88.50	0	0.00	88.00	1	3,615	0.03%
2020/02/20	1	88.80	0	0.00	88.50	1	3,653	0.03%
2020/02/17	3	87.80	0	0.00	88.10	3	3,749	0.08%
2020/02/14	0	0.00	0	89.20	88.80	0	3,744	0.00%
2020/02/13	5	88.56	0	0.00	87.90	5	3,771	0.13%
2020/02/12	2	89.50	0	0.00	89.60	2	3,717	0.05%
2020/02/11	2	86.60	0	0.00	86.80	2	3,578	0.06%
2020/02/07	1	87.40	4	86.63	85.40	-3	3,602	-0.08%
2020/02/06	3	83.70	3	86.00	86.10	0	3,534	0.00%
2020/02/05	2	82.00	2	82.10	82.10	0	3,468	0.00%
2020/02/04	6	82.67	0	0.00	82.50	6	3,463	0.17%
2020/02/03	1	82.10	2	81.00	82.00	-1	3,500	-0.03%
2020/01/30	4	88.73	2	90.60	86.90	2	3,651	0.05%
2020/01/20	0	0.00	3	96.60	96.40	-3	3,594	-0.08%
2020/01/17	0	0.00	3	96.97	96.70	-3	3,721	-0.08%
2020/01/15	4	94.93	9	95.59	95.50	-5	3,598	-0.14%
2020/01/14	1	91.20	0	0.00	93.20	1	3,354	0.03%
2020/01/09	15	90.90	0	0.00	91.00	15	3,471	0.43%
2020/01/08	0	0.00	1	88.20	89.50	-1	3,521	-0.03%
2020/01/07	4.4	89.66	0	0.00	89.10	4.4	3,580	0.12%
2019/12/31	0	0.00	12	91.10	91.20	-12	4,047	-0.30%
2019/12/30	5	92.78	2.7	91.07	90.70	2.3	4,627	0.05%
2019/12/27	20	92.00	0	0.00	93.00	20	4,720	0.42%
2019/12/26	0	0.00	16	90.50	90.50	-16	4,723	-0.34%
2019/12/25	0	0.00	10	90.70	91.00	-10	4,952	-0.20%
2019/12/24	28	90.73	2	90.60	90.80	26	5,039	0.52%
2019/12/23	0	0.00	12	89.58	89.80	-12	5,095	-0.24%
2019/12/20	0	0.00	3	89.80	89.80	-3	5,171	-0.06%
2019/12/19	1.2	90.10	10	90.30	90.10	-8.8	5,306	-0.17%
2019/12/18	0	0.00	16	91.29	91.90	-16	5,385	-0.30%
2019/12/17	11	90.96	19	90.87	90.80	-8	5,398	-0.15%
2019/12/16	3	90.17	1	90.50	90.50	2	5,422	0.04%
2019/12/13	5	89.56	0	0.00	89.10	5	5,434	0.09%
2019/12/12	8	89.20	0	0.00	89.00	8	5,476	0.15%
2019/12/11	9	89.34	0	0.00	89.00	9	5,514	0.16%
2019/12/09	2	88.85	1	89.20	89.10	1	5,580	0.02%
2019/12/06	5	88.44	0	0.00	88.20	5	5,716	0.09%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/02	4	88.70	7	88.36	87.60	-3	6,201	-0.05%
2019/11/29	6	89.68	0	0.00	89.40	6	6,231	0.10%
2019/11/28	0	0.00	6	90.20	90.20	-6	6,275	-0.10%
2019/11/27	1	91.10	1	91.80	91.90	0	6,456	0.00%
2019/11/26	0	0.00	1	91.10	91.20	-1	6,482	-0.02%
2019/11/25	1	90.10	2	90.40	90.00	-1	6,576	-0.02%
2019/11/22	1	89.90	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.40	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.50	1	90.10	90.60	0	7,203	0.00%
2019/11/19	10.2	89.90	0	0.00	90.00	10.2	7,662	0.13%
2019/11/15	4	92.38	3	93.27	92.20	1	7,847	0.01%
2019/11/13	0	0.00	2	92.40	91.90	-2	7,891	-0.03%
2019/11/12	0	0.00	2	92.10	92.30	-2	7,888	-0.03%
2019/11/11	0	0.00	1	88.40	87.90	-1	7,887	-0.01%
2019/11/08	2	90.10	1	90.50	89.80	1	7,865	0.01%
2019/11/07	0	0.00	2	91.90	90.70	-2	7,878	-0.03%
2019/11/05	5	93.28	10	93.27	93.30	-5	7,913	-0.06%
2019/11/04	9	93.89	1	93.90	93.90	8	7,901	0.10%
2019/11/01	2	93.75	5	93.44	93.40	-3	7,868	-0.04%
2019/10/31	0	0.00	2	94.10	94.30	-2	7,887	-0.03%
2019/10/30	9	92.83	2	93.55	93.80	7	7,868	0.09%
2019/10/29	4	92.83	1	91.60	91.60	3	7,731	0.04%
2019/10/28	0	0.00	1	92.20	92.10	-1	7,692	-0.01%
2019/10/25	13	91.53	2	93.25	90.60	11	7,637	0.14%
2019/10/24	1	90.60	1	91.00	91.00	0	7,483	0.00%
2019/10/23	1	90.30	7	90.53	91.10	-6	7,444	-0.08%
2019/10/22	0	0.00	11	89.61	90.00	-11	7,416	-0.15%
2019/10/21	1	89.70	3	89.80	89.10	-2	7,419	-0.03%
2019/10/18	2	90.20	5	90.40	90.60	-3	7,387	-0.04%
2019/10/17	2	89.90	0	0.00	89.90	2	7,345	0.03%
2019/10/16	9	88.81	6	88.55	88.80	3	7,263	0.04%
2019/10/15	5	89.62	17	89.90	90.00	-12	7,184	-0.17%
2019/10/14	4	89.13	3	89.70	88.50	1	7,117	0.01%
2019/10/09	2	89.70	2	89.55	89.10	0	7,032	0.00%
2019/10/08	2	88.60	9.5	90.09	90.60	-7.5	6,992	-0.11%
2019/10/07	13	90.42	9	90.12	89.60	4	6,883	0.06%
2019/10/04	9	89.40	23	89.62	90.10	-14	6,638	-0.21%
2019/10/03	18	85.79	4	85.93	85.40	14	6,064	0.23%
2019/10/02	1	86.70	2	86.90	87.40	-1	5,886	-0.02%
2019/10/01	8	87.10	4	87.60	87.60	4	5,886	0.07%
2019/09/27	0	0.00	5	85.02	85.70	-5	5,685	-0.09%
2019/09/26	1	86.50	2	85.60	85.10	-1	5,636	-0.02%
2019/09/25	0	0.00	1	85.80	85.80	-1	5,697	-0.02%
2019/09/24	0	0.00	3	85.67	85.50	-3	5,687	-0.05%
2019/09/23	0	0.00	3	84.07	84.30	-3	5,556	-0.05%
2019/09/20	1	82.00	0	0.00	82.00	1	5,465	0.02%
2019/09/19	5	81.56	3	82.30	82.10	2	5,430	0.04%
2019/09/17	1	80.50	0.7	80.30	80.10	0.3	5,472	0.01%
2019/09/16	7	80.70	2	80.55	80.50	5	5,644	0.09%
2019/09/12	1	82.30	0	0.00	81.80	1	5,662	0.02%
2019/09/11	3	82.17	3	81.93	81.60	0	5,675	0.00%
2019/09/10	6	81.85	6	82.13	81.50	0	5,652	0.00%
2019/09/09	5	85.30	5	84.42	84.10	0	5,530	0.00%
2019/09/06	2	85.40	0	0.00	84.90	2	5,481	0.04%
2019/09/05	10	86.38	1	85.90	84.90	9	5,427	0.17%
2019/09/04	0	0.00	3	86.10	86.60	-3	5,176	-0.06%
2019/09/03	4	85.30	10	85.70	85.10	-6	5,177	-0.12%
2019/09/02	5	84.88	0	0.00	86.20	5	5,150	0.10%
2019/08/30	4	86.15	6	87.03	85.20	-2	5,098	-0.04%
2019/08/29	3	83.77	13	83.89	83.70	-10	4,922	-0.20%
2019/08/28	2	85.20	6	84.47	84.50	-4	4,916	-0.08%
2019/08/27	7	86.23	8	86.01	86.00	-1	4,828	-0.02%
2019/08/26	12	85.03	4	84.93	84.00	8	4,690	0.17%
2019/08/23	11	89.10	8.5	88.98	88.40	2.5	4,564	0.05%
2019/08/22	17	85.24	10	85.70	87.70	7	4,298	0.16%
2019/08/21	1	82.30	1	79.70	81.90	0	3,850	0.00%
2019/08/20	2	80.40	2	80.80	79.10	0	3,689	0.00%
2019/08/19	4	79.48	3	80.40	79.90	1	3,584	0.03%
2019/08/16	0	0.00	2	76.60	78.10	-2	3,461	-0.06%
2019/08/15	1	75.60	8	75.81	76.30	-7	3,426	-0.20%
2019/08/14	2	75.95	5	77.86	77.10	-3	3,417	-0.09%
2019/08/13	0	0.00	1	74.80	74.50	-1	3,385	-0.03%
2019/08/12	0	0.00	2	75.20	75.00	-2	3,429	-0.06%
2019/08/08	7	79.10	5	79.80	79.50	2	3,402	0.06%
2019/08/07	1	77.30	3	79.03	78.50	-2	3,348	-0.06%
2019/08/06	1	76.60	0	0.00	78.10	1	3,352	0.03%
2019/08/05	1	79.30	1	78.40	78.40	0	3,354	0.00%
2019/08/02	13	79.98	1	79.50	79.50	12	3,406	0.35%
2019/08/01	6	81.40	10	82.46	81.70	-4	3,531	-0.11%
2019/07/31	4	78.60	1	79.00	80.10	3	3,574	0.08%
2019/07/30	3	79.77	4	78.18	77.70	-1	3,536	-0.03%
2019/07/29	5	81.08	1	81.00	81.00	4	3,477	0.12%
2019/07/25	1	81.10	1	80.70	81.10	0	3,478	0.00%
2019/07/24	3	80.13	1	80.40	79.90	2	3,482	0.06%
2019/07/23	1	79.80	5	79.88	79.90	-4	3,471	-0.12%
2019/07/22	15	78.83	11	78.80	78.80	4	3,446	0.12%
2019/07/19	0	0.00	2	78.15	77.80	-2	3,479	-0.06%
2019/07/18	7	77.50	2	78.00	77.10	5	3,485	0.14%
2019/07/17	3	78.50	0	0.00	78.70	3	3,483	0.09%
2019/07/16	10	78.41	8	78.10	78.10	2	3,505	0.06%
2019/07/15	1	78.70	0	0.00	78.60	1	3,490	0.03%
2019/07/12	1	77.70	1	78.10	77.50	0	3,494	0.00%
2019/07/11	1	77.10	0	0.00	77.30	1	3,508	0.03%
2019/07/10	0	0.00	2	77.00	77.00	-2	3,485	-0.06%
2019/07/09	0	0.00	5	76.18	76.30	-5	3,477	-0.14%
2019/07/05	15	78.28	12	78.08	77.80	3	3,496	0.09%
2019/07/03	1	76.30	1	76.80	76.80	0	3,473	0.00%
2019/07/02	19	77.25	21	77.17	77.10	-2	3,511	-0.06%
2019/07/01	1	74.00	20	74.38	75.30	-19	3,431	-0.55%
2019/06/28	2	73.05	0	0.00	72.80	2	3,462	0.06%
2019/06/27	1	73.60	0	0.00	73.20	1	3,528	0.03%
2019/06/25	23	74.13	23	73.28	73.00	0	3,526	0.00%
2019/06/24	4	71.88	3	73.40	73.10	1	3,493	0.03%
2019/06/21	9	73.72	3	75.57	70.60	6	3,414	0.18%
2019/06/20	2	74.00	1	72.60	74.40	1	3,200	0.03%
2019/06/19	1	71.70	0	0.00	71.70	1	3,147	0.03%
2019/06/18	0	0.00	1	71.00	70.90	-1	3,119	-0.03%
2019/06/14	0	0.00	1	73.40	72.60	-1	3,191	-0.03%
2019/06/13	6	73.98	0	0.00	73.50	6	3,172	0.19%
2019/06/12	0	0.00	6	74.83	75.00	-6	3,160	-0.19%
2019/06/11	1	73.90	0	0.00	73.80	1	3,129	0.03%
2019/06/10	5	74.30	1	73.50	74.80	4	3,091	0.13%
2019/06/06	2	72.45	0	0.00	71.90	2	3,062	0.07%
2019/06/03	2	73.80	2	72.45	73.90	0	3,105	0.00%
2019/05/31	0	0.00	1	73.60	72.70	-1	3,091	-0.03%
2019/05/30	2	70.70	0	0.00	71.50	2	3,051	0.07%
2019/05/29	1	69.40	2	67.70	69.20	-1	3,052	-0.03%
2019/05/27	2	70.60	0	0.00	70.50	2	3,212	0.06%
2019/05/22	8	71.40	8	70.90	70.30	0	3,337	0.00%
2019/05/21	1	70.00	0	0.00	70.30	1	3,350	0.03%
2019/05/20	0	0.00	1	69.00	70.60	-1	3,343	-0.03%
2019/05/17	2	70.80	1	69.00	68.20	1	3,335	0.03%
2019/05/16	9	72.52	8	72.00	71.50	1	3,301	0.03%
2019/05/15	2	71.85	0	0.00	71.50	2	3,341	0.06%
2019/05/14	2	71.30	5	71.60	71.50	-3	3,367	-0.09%
2019/05/10	1	73.70	0	0.00	73.10	1	3,458	0.03%
2019/05/09	8	74.86	3	74.20	72.50	5	3,446	0.15%
2019/05/08	2	80.60	0	0.00	80.00	2	3,298	0.06%
2019/05/07	2	85.20	1	84.90	86.10	1	3,241	0.03%
2019/04/29	1	84.10	0	0.00	83.20	1	3,497	0.03%
2019/04/25	2	86.40	5	85.20	85.10	-3	3,700	-0.08%
2019/04/24	19	87.69	9	87.38	88.10	10	3,696	0.27%
2019/04/23	1	86.60	0	0.00	87.00	1	3,698	0.03%
2019/04/19	2	89.45	2	88.90	89.00	0	3,683	0.00%
2019/04/17	1	90.70	0	0.00	90.00	1	3,745	0.03%
2019/04/11	0	0.00	0.1	94.10	94.50	-0.1	3,803	0.00%
2019/04/09	6	92.60	6.4	91.52	92.30	-0.4	3,749	-0.01%
2019/04/03	0	0.00	3	95.47	95.00	-3	3,688	-0.08%
2019/04/02	1	94.50	2.4	93.63	94.70	-1.4	3,655	-0.04%
2019/04/01	8	90.40	8	91.83	92.40	0	3,616	0.00%
2019/03/27	8	89.60	8	89.30	89.10	0	3,686	0.00%
2019/03/22	0	0.00	5	89.20	89.00	-5	3,944	-0.13%
2019/03/19	9	88.40	10	90.37	90.20	-1	4,030	-0.02%
2019/03/15	0	0.00	1	88.40	87.10	-1	4,034	-0.02%
2019/03/14	1	87.30	0	0.00	87.40	1	4,053	0.02%
2019/03/13	0	0.00	2	88.00	88.00	-2	4,106	-0.05%
2019/03/07	2	86.70	0	0.00	85.60	2	4,396	0.05%
2019/03/06	1	89.00	1	89.40	89.50	0	4,390	0.00%
2019/03/04	0	0.00	2	90.20	89.70	-2	4,508	-0.04%
2019/02/27	1	89.40	2	88.00	89.40	-1	4,636	-0.02%
2019/02/26	5	88.00	0	0.00	86.20	5	4,519	0.11%
2019/02/25	1	87.10	2.1	87.60	87.90	-1.1	4,411	-0.02%
2019/02/22	0	0.00	1.5	87.43	87.20	-1.5	4,388	-0.03%
2019/02/21	4	86.90	11	86.44	86.80	-7	4,351	-0.16%
2019/02/19	0	0.00	1	91.40	90.40	-1	4,243	-0.02%
2019/02/18	1	91.40	1	91.50	90.70	0	4,234	0.00%
2019/02/15	1	89.30	1	90.00	90.50	0	4,227	0.00%
2019/02/14	1	90.90	1.1	91.19	90.60	-0.1	4,241	0.00%
2019/02/13	2	90.80	2.2	88.60	88.10	-0.2	4,182	0.00%
2019/02/12	1.3	90.20	1	91.70	90.50	0.3	4,148	0.01%
2019/02/11	2	93.50	3	90.77	93.70	-1	4,140	-0.02%
2019/01/30	1	85.30	0	0.00	85.30	1	4,064	0.02%
2019/01/25	0	0.00	3.3	84.95	85.00	-3.3	4,015	-0.08%
2019/01/24	4	82.70	0	0.00	82.00	4	4,066	0.10%
2019/01/22	0	0.00	1	82.50	82.10	-1	4,063	-0.02%
2019/01/21	3	82.80	0	0.00	83.00	3	4,016	0.07%
2019/01/18	0	0.00	8	80.99	81.50	-8	3,920	-0.20%
2019/01/16	1	78.30	1	79.00	78.30	0	3,784	0.00%
2019/01/15	0	0.00	1	76.50	77.20	-1	3,784	-0.03%
2019/01/11	1	76.90	1	75.90	75.90	0	3,877	0.00%
2019/01/09	0	0.00	2	74.90	75.00	-2	3,905	-0.05%
2019/01/08	2	73.60	0	0.00	73.20	2	3,938	0.05%
2019/01/03	0.3	76.40	0	0.00	76.80	0.3	3,985	0.01%
2019/01/02	1	75.60	0	0.00	75.80	1	3,981	0.03%
2018/12/24	2	71.75	6	74.48	74.90	-4	3,957	-0.10%
2018/12/22	2	72.85	0	0.00	73.00	2	3,941	0.05%
2018/12/21	0	0.00	2	78.55	77.50	-2	3,880	-0.05%
2018/12/20	4	78.63	3	78.03	79.70	1	3,852	0.03%
2018/12/19	6	79.10	5	80.10	78.80	1	3,818	0.03%
2018/12/18	3	76.20	5	76.42	77.00	-2	3,612	-0.06%
2018/12/17	1	76.60	1	77.30	76.60	0	3,636	0.00%
2018/12/14	0	0.00	2.2	76.59	77.00	-2.2	3,676	-0.06%
2018/12/13	1	75.70	1.2	76.98	76.60	-0.2	3,722	0.00%
2018/12/12	2	75.45	1	76.70	76.00	1	3,709	0.03%
2018/12/11	2	76.40	2	75.60	76.40	0	3,696	0.00%
2018/12/10	0	0.00	1	74.60	75.00	-1	3,713	-0.03%
2018/12/07	1	74.00	1.7	74.17	73.80	-0.7	3,750	-0.02%
2018/12/06	0.4	74.30	0	0.00	74.50	0.4	3,844	0.01%
2018/12/05	2	75.95	3.5	75.90	75.60	-1.5	3,862	-0.04%
2018/12/04	2	75.85	3.7	76.71	75.90	-1.7	3,877	-0.04%
2018/12/03	0	0.00	5	72.18	73.00	-5	3,767	-0.13%
2018/11/30	2	69.90	1	70.50	70.60	1	3,784	0.03%
2018/11/29	2	70.45	3	70.40	70.30	-1	3,777	-0.03%
2018/11/28	4	70.05	1	70.70	69.50	3	3,779	0.08%
2018/11/27	5	69.52	4	69.68	69.10	1	3,781	0.03%
2018/11/26	1	67.60	3	68.23	69.50	-2	3,755	-0.05%
2018/11/23	1	63.50	0	0.00	63.20	1	3,725	0.03%
2018/11/20	0	0.00	2	65.90	65.60	-2	4,215	-0.05%
2018/11/19	0	0.00	1	66.60	66.30	-1	4,256	-0.02%
2018/11/14	0	0.00	2	64.95	65.80	-2	4,462	-0.04%
2018/11/13	2	64.80	5	64.66	66.00	-3	4,568	-0.07%
2018/11/09	1	63.60	0	0.00	64.60	1	4,716	0.02%
2018/11/08	0	0.00	0.1	64.20	64.50	-0.1	4,729	0.00%
2018/11/07	0	0.00	2	65.90	65.90	-2	4,705	-0.04%
2018/11/05	0	0.00	1	62.60	63.60	-1	4,735	-0.02%
2018/11/02	3.2	62.71	4	62.73	62.90	-0.8	4,722	-0.02%
2018/11/01	2	61.80	19	58.84	63.20	-17	4,669	-0.36%
2018/10/31	0	0.00	8	57.43	57.50	-8	4,543	-0.18%
2018/10/25	0.2	52.20	4	52.55	52.20	-3.8	4,677	-0.08%
2018/10/24	6	54.60	4	52.08	54.50	2	4,724	0.04%
2018/10/23	1.3	51.65	0	0.00	51.70	1.3	4,808	0.03%
2018/10/22	7	52.34	0	0.00	52.30	7	4,849	0.14%
2018/10/09	6	43.03	1	43.20	43.25	5	4,831	0.10%
2018/10/05	4	45.56	0	0.00	45.20	4	4,880	0.08%
2018/10/04	1	48.05	1	47.80	47.45	0	4,918	0.00%
2018/10/03	10	47.50	3	48.43	47.15	7	4,885	0.14%
2018/10/02	0	0.00	2	50.30	49.65	-2	4,870	-0.04%
2018/09/27	0	0.00	1	50.00	50.10	-1	5,245	-0.02%
2018/09/26	0	0.00	12	50.01	49.95	-12	5,367	-0.22%
2018/09/25	1	50.80	1	50.70	50.60	0	5,466	0.00%
2018/09/21	10	51.00	0	0.00	51.10	10	5,586	0.18%
2018/09/20	1	51.00	2	50.65	51.10	-1	5,846	-0.02%
2018/09/19	0	0.00	1	52.60	50.80	-1	6,229	-0.02%
2018/09/17	2	52.00	0	0.00	52.00	2	6,980	0.03%
2018/09/13	1	51.50	1	51.00	51.10	0	7,836	0.00%
2018/09/12	1	51.10	11	51.19	51.60	-10	7,841	-0.13%
2018/09/11	10	50.45	2	51.10	51.10	8	7,793	0.10%
2018/09/10	2	50.60	0	0.00	49.90	2	7,753	0.03%
2018/09/07	2	52.25	1	52.00	51.90	1	7,715	0.01%
2018/09/06	2	53.30	2	53.20	53.30	0	7,704	0.00%
2018/09/05	0	0.00	9	52.90	52.80	-9	7,711	-0.12%
2018/09/04	0	0.00	1	52.10	52.60	-1	7,693	-0.01%
2018/09/03	8	52.01	2	51.70	51.20	6	7,713	0.08%
2018/08/31	6	54.03	6	54.33	54.30	0	7,627	0.00%
2018/08/30	0	0.00	3	53.50	54.40	-3	7,591	-0.04%
2018/08/28	1	53.20	4	53.43	53.50	-3	7,593	-0.04%
2018/08/27	0	0.00	3	53.20	53.10	-3	7,632	-0.04%
2018/08/24	0	0.00	2	51.45	52.00	-2	7,621	-0.03%
2018/08/23	1	52.50	1	53.10	52.40	0	7,835	0.00%
2018/08/21	3	52.37	4	52.70	52.40	-1	7,781	-0.01%
2018/08/20	8	51.88	10	52.17	52.40	-2	7,728	-0.03%
2018/08/17	1	49.95	4	50.48	51.10	-3	7,553	-0.04%
2018/08/16	0	0.00	5	50.26	49.65	-5	7,459	-0.07%
2018/08/15	1	50.00	0	0.00	50.10	1	7,337	0.01%
2018/08/14	1	50.20	2	50.20	50.30	-1	7,343	-0.01%
2018/08/13	6	49.62	8	49.68	50.10	-2	7,308	-0.03%
2018/08/10	0	0.00	2	50.00	49.60	-2	7,223	-0.03%
2018/08/09	0	0.00	17	49.64	50.30	-17	7,158	-0.24%
2018/08/08	9	48.97	2	49.00	49.30	7	7,055	0.10%
2018/08/06	0	0.00	15	48.20	48.20	-15	6,974	-0.22%
2018/08/03	0	0.00	1	47.70	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	1	47.55	47.35	-1	6,961	-0.01%
2018/08/01	1	47.80	0	0.00	47.80	1	6,963	0.01%
2018/07/27	1	47.45	0	0.00	48.00	1	6,999	0.01%
2018/07/25	2	48.40	1	48.00	48.00	1	6,902	0.01%
2018/07/24	0	0.00	4	48.20	48.20	-4	6,867	-0.06%
2018/07/23	1	48.00	16	48.06	48.25	-15	6,846	-0.22%
2018/07/20	7	50.02	1	49.85	50.10	6	6,789	0.09%
2018/07/19	11	50.03	0	0.00	49.60	11	6,747	0.16%
2018/07/18	9	51.40	3	51.33	50.90	6	6,648	0.09%
2018/07/16	2	51.75	1	52.20	51.40	1	6,563	0.02%
2018/07/13	2	50.90	3	51.73	51.80	-1	6,544	-0.02%
2018/07/12	2	50.80	3	50.93	51.10	-1	6,706	-0.01%
2018/07/11	2	49.90	1	50.20	49.75	1	6,629	0.02%
2018/07/10	16	50.21	18	50.60	50.60	-2	6,610	-0.03%
2018/07/09	0	0.00	4	50.21	49.45	-4	6,528	-0.06%
2018/07/06	3	48.95	6	49.43	49.90	-3	6,484	-0.05%
2018/07/05	9	51.32	9	51.34	49.00	0	6,346	0.00%
2018/07/04	7	51.93	1	51.00	52.50	6	6,119	0.10%
2018/07/03	14	50.41	6	50.55	50.30	8	5,995	0.13%
2018/07/02	7	51.14	1	51.50	50.90	6	5,884	0.10%
2018/06/29	7	52.49	5	52.84	52.10	2	5,758	0.03%
2018/06/28	8	53.21	22	53.05	52.80	-14	5,485	-0.26%
2018/06/27	32	52.77	9	53.29	51.10	23	5,088	0.45%
2018/06/26	23	51.11	2	51.85	52.10	21	4,739	0.44%
2018/06/25	10	52.63	60	52.39	53.00	-50	4,324	-1.16%
2018/06/22	35	49.29	37	49.13	48.60	-2	3,655	-0.05%
2018/06/21	0	0.00	12	47.95	47.75	-12	3,469	-0.35%
2018/06/20	2	46.50	0	0.00	46.90	2	3,466	0.06%
2018/06/15	0	0.00	1	48.10	48.10	-1	3,622	-0.03%
2018/06/14	5	47.61	2	47.85	47.50	3	3,606	0.08%
2018/06/13	5	48.60	7	48.98	48.25	-2	3,591	-0.06%
2018/06/12	2	48.35	1	48.70	48.85	1	3,565	0.03%
2018/06/11	15	49.06	61	48.71	48.65	-46	3,518	-1.31%
2018/06/08	0	0.00	1	48.60	48.50	-1	3,456	-0.03%
2018/06/06	13	48.82	10	48.65	48.65	3	3,392	0.09%
2018/06/05	33	48.76	10	48.55	48.30	23	3,385	0.68%
2018/06/04	10	48.56	18	49.23	49.30	-8	3,303	-0.24%
2018/06/01	1	47.80	0	0.00	47.75	1	3,187	0.03%
2018/05/31	24	48.90	13	48.74	48.50	11	3,125	0.35%
2018/05/30	7	45.98	0	0.00	45.80	7	2,877	0.24%
2018/05/29	6	46.72	0	0.00	46.65	6	2,846	0.21%
2018/05/28	19	47.23	7	46.90	46.85	12	2,832	0.42%
2018/05/25	7	46.58	7	46.44	47.35	0	2,776	0.00%
2018/05/24	2	46.38	0	0.00	46.60	2	2,815	0.07%
2018/05/23	10	46.09	4	45.75	46.00	6	2,868	0.21%
2018/05/22	0	0.00	21	46.24	46.00	-21	2,859	-0.73%
2018/05/18	0	0.00	10	45.75	45.70	-10	2,869	-0.35%
2018/05/17	21	45.67	0	0.00	45.50	21	2,886	0.73%
2018/05/16	10	45.91	10	46.20	45.75	0	2,947	0.00%
2018/05/15	12	46.35	6	46.50	46.30	6	2,998	0.20%
2018/05/14	3	46.27	8	46.38	46.45	-5	3,106	-0.16%
2018/05/11	23	45.60	1	45.55	45.50	22	3,136	0.70%
2018/05/10	5	46.01	5	45.55	45.40	0	3,240	0.00%
2018/05/09	0	0.00	1	45.35	45.60	-1	3,230	-0.03%
2018/05/08	4	44.80	13	44.80	44.50	-9	3,197	-0.28%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	8	44.84	4	45.65	45.70	4	3,206	0.12%
2018/05/03	12	43.88	2	44.05	43.70	10	3,146	0.32%
2018/05/02	1	43.30	1	43.00	43.50	0	3,145	0.00%
2018/04/25	0	0.00	1	43.00	42.80	-1	3,297	-0.03%
2018/04/24	5	43.80	0	0.00	43.50	5	3,269	0.15%
2018/04/23	10	44.90	14	45.35	44.90	-4	3,256	-0.12%
2018/04/20	0	0.00	1	45.40	45.50	-1	3,278	-0.03%
2018/04/19	13	45.97	32	45.66	45.60	-19	3,291	-0.58%
2018/04/18	36	46.02	11	45.89	45.50	25	3,248	0.77%
2018/04/17	3	43.12	0	0.00	43.05	3	3,098	0.10%
2018/04/12	2	43.78	0	0.00	43.65	2	3,246	0.06%
2018/04/11	4	43.94	0	0.00	44.00	4	3,285	0.12%
2018/04/10	0	0.00	1	44.00	44.00	-1	3,315	-0.03%
2018/04/03	2	44.20	4	44.20	44.10	-2	3,367	-0.06%
2018/04/02	6	44.50	2	44.55	44.80	4	3,365	0.12%
2018/03/31	0	0.00	6	44.40	44.25	-6	3,366	-0.18%
2018/03/30	0	0.00	1	44.50	44.50	-1	3,372	-0.03%
2018/03/29	0	0.00	2	44.50	44.25	-2	3,415	-0.06%
2018/03/28	0	0.00	2	45.20	45.00	-2	3,408	-0.06%
2018/03/27	2	44.85	0	0.00	45.35	2	3,401	0.06%
2018/03/26	1	44.30	2	44.20	44.30	-1	3,383	-0.03%
2018/03/23	1	43.90	10	43.70	43.95	-9	3,384	-0.27%
2018/03/22	21	46.20	7	45.73	45.10	14	3,472	0.40%
2018/03/21	2	45.35	1	45.70	45.90	1	3,401	0.03%
2018/03/20	0	0.00	2	44.80	44.80	-2	3,365	-0.06%
2018/03/19	3	45.47	0	0.00	45.40	3	3,376	0.09%
2018/03/16	1	45.00	0	0.00	45.00	1	3,378	0.03%
2018/03/14	1	45.70	1	45.90	45.75	0	3,512	0.00%
2018/03/12	0	0.00	1	45.10	45.15	-1	3,627	-0.03%
2018/03/09	3	45.33	3	45.35	45.00	0	3,701	0.00%
2018/03/08	0	0.00	1	44.60	44.75	-1	3,716	-0.03%
2018/03/07	1	43.80	1	44.65	44.20	0	3,769	0.00%
2018/03/01	2	44.75	1	44.75	44.65	1	4,227	0.02%
2018/02/27	3	45.15	3	45.60	45.30	0	4,340	0.00%
2018/02/26	6	46.08	3	46.45	45.45	3	4,371	0.07%
2018/02/23	3	45.55	0	0.00	45.80	3	4,356	0.07%
2018/02/21	0	0.00	1	44.15	44.70	-1	4,575	-0.02%
2018/02/12	1	43.45	0	0.00	43.35	1	4,682	0.02%
2018/02/09	1	42.60	2	43.05	43.90	-1	5,035	-0.02%
2018/02/08	1	44.40	0	0.00	44.50	1	5,490	0.02%
2018/02/07	1	43.75	0	0.00	43.00	1	5,511	0.02%
2018/02/06	1	42.00	2	43.85	42.70	-1	5,539	-0.02%
2018/02/05	4	45.46	3	45.77	46.10	1	5,546	0.02%
2018/02/02	8	47.55	10	46.91	48.00	-2	5,564	-0.04%
2018/02/01	5	46.50	10	46.55	46.25	-5	5,674	-0.09%
2018/01/31	5	45.90	0	0.00	46.20	5	5,805	0.09%
2018/01/30	1	47.00	1	46.70	46.90	0	6,055	0.00%
2018/01/29	2	46.43	0	0.00	46.55	2	6,188	0.03%
2018/01/26	2	46.28	7	46.40	46.15	-5	6,555	-0.08%
2018/01/25	0	0.00	4	45.65	45.80	-4	7,299	-0.05%
2018/01/24	9	45.72	1	45.60	45.85	8	7,389	0.11%
2018/01/23	2	46.40	0	0.00	46.15	2	7,584	0.03%
2018/01/19	7	45.24	0	0.00	45.20	7	7,571	0.09%
2018/01/18	10	45.50	0	0.00	45.50	10	7,687	0.13%
2018/01/17	0	0.00	7	45.61	45.50	-7	7,798	-0.09%
2018/01/16	0	0.00	5	45.35	45.65	-5	7,860	-0.06%
2018/01/15	7	45.37	0	0.00	45.30	7	7,867	0.09%
2018/01/12	5	44.65	0	0.00	44.50	5	7,863	0.06%
2018/01/11	6	44.09	5	43.90	43.90	1	7,854	0.01%
2018/01/10	0	0.00	2	45.25	45.05	-2	7,804	-0.03%
2018/01/09	2	45.45	1	45.50	45.55	1	7,927	0.01%
2018/01/08	6	44.98	0	0.00	44.75	6	7,985	0.08%
2018/01/05	0	0.00	1	45.90	45.90	-1	7,960	-0.01%
2018/01/02	1	45.80	0	0.00	45.25	1	7,935	0.01%