敦泰 (3545)-華南永昌-彰化券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.6
漲跌
▼0.1
漲幅
-0.12%
成交量
823張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	0	0.00	3	82.20	82.70	-3	3,388	-0.09%
2024/05/09	0	0.00	1	84.00	83.00	-1	3,450	-0.03%
2024/05/06	0	0.00	1	86.60	86.70	-1	3,610	-0.03%
2024/05/03	0	0.00	1	85.30	84.80	-1	3,636	-0.03%
2024/04/30	1	85.40	0	0.00	84.40	1	3,870	0.03%
2024/04/29	0	0.00	5	84.06	85.20	-5	4,073	-0.12%
2024/04/26	0	0.00	6	82.53	82.50	-6	4,097	-0.15%
2024/04/23	0	0.00	1	81.10	81.60	-1	4,215	-0.02%
2024/04/22	1	80.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1	82.80	5	82.00	81.70	-4	4,254	-0.09%
2024/04/18	1	85.20	1	84.10	84.50	0	4,240	0.00%
2024/04/17	0	0.00	2	85.00	85.20	-2	4,255	-0.05%
2024/04/16	10	85.00	2	84.00	83.80	8	4,277	0.19%
2024/04/15	1	87.20	0	0.00	87.30	1	4,266	0.02%
2024/04/12	10	90.10	10	89.30	89.30	0	4,259	0.00%
2024/04/11	4.1	90.55	2	90.70	89.80	2.1	4,268	0.05%
2024/04/10	12	90.65	13.3	92.57	92.50	-1.3	4,256	-0.03%
2024/04/09	2	90.80	1	90.60	90.60	1	4,263	0.02%
2024/04/08	2	90.25	0	90.70	90.30	2	4,294	0.05%
2024/04/03	1	92.70	1	91.30	91.10	0	4,343	0.00%
2024/04/02	1	94.90	2	94.60	94.10	-1	4,413	-0.02%
2024/04/01	0	94.85	3	94.90	94.90	-3	4,518	-0.07%
2024/03/29	5	95.70	5	94.80	94.80	0	4,548	0.00%
2024/03/28	3	95.27	2	94.60	94.60	1	4,539	0.02%
2024/03/27	4	95.58	3	96.17	95.30	1	4,531	0.02%
2024/03/26	0.1	95.40	13	95.67	94.70	-12.9	4,513	-0.29%
2024/03/25	15.1	95.76	10	95.50	95.20	5.1	4,464	0.11%
2024/03/22	2	91.85	4	93.28	92.70	-2	4,389	-0.05%
2024/03/21	3	88.87	3	89.70	90.50	0	4,366	0.00%
2024/03/20	4	91.20	1	91.10	90.20	3	4,360	0.07%
2024/03/18	2	92.90	2	92.75	93.00	0	4,413	0.00%
2024/03/15	1	90.50	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.90	1	92.60	90.90	0	4,511	0.00%
2024/03/12	0	93.85	0	0.00	93.20	0	4,589	0.00%
2024/03/11	1	92.80	1	94.20	94.20	0	4,656	0.00%
2024/03/08	5	95.18	3	93.90	92.80	2	4,720	0.04%
2024/03/07	14	97.04	44	95.81	94.50	-30	4,795	-0.63%
2024/03/06	11	96.89	0	0.00	96.60	11	4,979	0.22%
2024/03/05	1	97.60	3	98.10	98.20	-2	5,126	-0.04%
2024/03/04	1	99.60	6	99.28	98.80	-5	5,534	-0.09%
2024/03/01	16	99.24	3	99.07	99.20	13	5,826	0.22%
2024/02/29	22	98.15	0.2	97.60	97.50	21.8	5,932	0.37%
2024/02/27	8.1	99.63	5	98.74	98.50	3.1	6,012	0.05%
2024/02/26	6	99.80	1	103.00	99.20	5	6,141	0.08%
2024/02/23	7	104.00	5	104.00	104.00	2	6,391	0.03%
2024/02/22	1	104.00	1	103.00	105.50	0	6,602	0.00%
2024/02/21	10	107.45	5	106.50	105.00	5	7,258	0.07%
2024/02/20	4	109.00	14	108.07	108.50	-10	7,428	-0.13%
2024/02/19	0.2	105.99	4	105.88	105.50	-3.8	7,523	-0.05%
2024/02/16	10	101.00	18	103.11	103.00	-8	7,920	-0.10%
2024/02/15	8	100.56	3	100.67	101.50	5	8,435	0.06%
2024/02/05	14.1	99.71	10	99.20	99.20	4.1	8,495	0.05%
2024/02/02	1	101.50	13	101.12	101.50	-12	8,506	-0.14%
2024/02/01	18	97.27	1	98.40	96.50	17	8,497	0.20%
2024/01/31	8	100.56	6	99.83	99.10	2	8,589	0.02%
2024/01/30	0	0.00	2	99.20	99.10	-2	8,697	-0.02%
2024/01/29	2	99.80	2	100.50	101.00	0	8,867	0.00%
2024/01/26	4	100.25	4	100.75	99.80	0	8,900	0.00%
2024/01/25	2.1	103.19	0	0.00	100.50	2.1	8,998	0.02%
2024/01/24	15.1	104.79	30	104.97	102.00	-15	8,974	-0.17%
2024/01/23	30	106.30	5	105.70	108.00	25	8,928	0.28%
2024/01/22	3	99.27	2	99.85	100.50	1	8,854	0.01%
2024/01/19	3	98.13	0	0.00	97.60	3	8,852	0.03%
2024/01/18	1	98.30	2	97.50	97.80	-1	8,842	-0.01%
2024/01/17	0	0.00	2	100.05	98.80	-2	8,872	-0.02%
2024/01/16	2	102.50	1	100.50	101.00	1	8,856	0.01%
2024/01/15	3	103.17	2	103.50	102.50	1	8,851	0.01%
2024/01/12	2	103.25	0	0.00	103.00	2	8,893	0.02%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	7	103.43	7	103.29	105.00	0	9,070	0.00%
2024/01/09	2	104.75	2	103.00	103.50	0	9,124	0.00%
2024/01/08	12.3	106.62	0	0.00	104.00	12.3	9,124	0.13%
2024/01/05	1	105.50	0	0.00	106.50	1	9,115	0.01%
2024/01/04	6	105.83	7	106.07	106.00	-1	9,105	-0.01%
2024/01/03	6	107.08	5	106.70	106.00	1	9,143	0.01%
2024/01/02	1	110.00	0	0.00	107.50	1	9,154	0.01%
2023/12/29	10	110.00	14	112.71	112.50	-4	9,151	-0.04%
2023/12/28	1.1	109.56	14	110.21	110.50	-12.9	9,127	-0.14%
2023/12/27	22	113.25	6.3	112.73	113.00	15.7	9,171	0.17%
2023/12/26	7	110.79	7	109.07	108.50	0	9,062	0.00%
2023/12/25	1	108.00	5	107.80	108.00	-4	9,049	-0.04%
2023/12/22	3	109.00	2	109.00	108.50	1	9,165	0.01%
2023/12/21	7.3	108.77	1	109.50	108.50	6.3	9,157	0.07%
2023/12/20	4	113.00	2	113.00	112.50	2	9,099	0.02%
2023/12/19	2	111.75	2	112.00	112.50	0	9,077	0.00%
2023/12/18	6	116.58	4	117.88	114.50	2	9,072	0.02%
2023/12/15	1	116.00	1.1	115.42	114.00	-0.1	9,089	0.00%
2023/12/14	4	117.50	6	117.00	116.50	-2	9,164	-0.02%
2023/12/13	13	118.77	3.1	116.82	116.50	9.9	9,494	0.10%
2023/12/12	4	118.63	1	120.00	117.50	3	9,528	0.03%
2023/12/11	0	0.00	4	118.88	119.50	-4	9,534	-0.04%
2023/12/08	1	122.00	1	124.50	121.50	0	9,510	0.00%
2023/12/07	4	121.63	1	121.50	121.50	3	9,597	0.03%
2023/12/06	5	123.90	9	125.00	122.50	-4	9,693	-0.04%
2023/12/05	2	123.50	11	123.50	123.00	-9	9,620	-0.09%
2023/12/04	1	126.00	13	124.46	124.00	-12	9,548	-0.13%
2023/12/01	25	128.96	10	127.15	126.50	15	9,487	0.16%
2023/11/30	3	129.00	12	130.13	129.00	-9	9,439	-0.10%
2023/11/29	22	129.61	11.3	128.96	129.00	10.7	9,273	0.12%
2023/11/28	9	125.67	32	128.05	132.50	-23	8,835	-0.26%
2023/11/27	11	123.18	6	120.33	120.50	5	8,525	0.06%
2023/11/24	9	126.22	7	126.00	125.00	2	8,391	0.02%
2023/11/22	17	124.53	16	124.66	123.50	1	8,077	0.01%
2023/11/21	10.5	119.83	19.2	119.31	120.00	-8.7	7,731	-0.11%
2023/11/20	12	117.79	44	117.40	118.50	-32	7,474	-0.43%
2023/11/17	20	108.43	10	109.85	114.00	10	6,753	0.15%
2023/11/16	10	101.60	11.1	102.99	104.00	-1.1	6,357	-0.02%
2023/11/15	15	100.51	20.2	99.60	101.00	-5.2	6,083	-0.08%
2023/11/14	26	92.96	19	92.78	95.00	7	5,613	0.12%
2023/11/13	11	86.84	4	87.40	87.40	7	5,040	0.14%
2023/11/09	3	86.53	13	86.65	86.20	-10	4,887	-0.20%
2023/11/08	18	85.63	0	0.00	85.20	18	4,798	0.38%
2023/11/07	3	85.37	2	85.20	87.80	1	4,648	0.02%
2023/11/06	1	84.70	0	0.00	84.60	1	4,454	0.02%
2023/11/03	1	81.80	1	82.30	82.30	0	4,269	0.00%
2023/11/02	2	82.50	1.1	82.80	82.50	1	4,213	0.02%
2023/11/01	3.1	81.77	0	81.00	81.90	3	4,076	0.07%
2023/10/31	0	81.40	0	81.40	80.60	0	4,025	0.00%
2023/10/30	0	81.70	17	81.88	81.60	-17	3,916	-0.43%
2023/10/26	1	79.90	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	5	81.20	81.10	-5	3,776	-0.13%
2023/10/23	5	79.70	0	0.00	79.40	5	3,764	0.13%
2023/10/19	3	81.77	17	81.74	82.00	-14	3,700	-0.38%
2023/10/18	1	80.80	1	79.70	79.70	0	3,577	0.00%
2023/10/17	0	0.00	1	81.00	79.50	-1	3,552	-0.03%
2023/10/13	0	78.86	1	79.10	78.60	-1	3,450	-0.03%
2023/10/11	5	79.62	0	79.60	78.80	5	3,445	0.14%
2023/10/06	10	80.95	0	0.00	81.20	10	3,413	0.29%
2023/10/05	3.1	80.97	0	80.80	80.90	3.1	3,374	0.09%
2023/10/04	6	78.73	0	0.00	79.20	6	3,337	0.18%
2023/10/03	0.1	80.20	14.1	79.78	80.50	-14	3,340	-0.42%
2023/10/02	1	75.50	1	76.50	76.40	0	3,217	0.00%
2023/09/28	0	0.00	0.4	77.10	75.60	-0.4	3,210	-0.01%
2023/09/27	10	80.10	10	77.80	77.80	0	3,180	0.00%
2023/09/22	11	77.98	0	0.00	78.70	11	3,059	0.36%
2023/09/21	0	0.00	1	79.20	78.70	-1	3,040	-0.03%
2023/09/20	3	81.03	0	0.00	79.10	3	2,972	0.10%
2023/09/19	0	0.00	2	81.50	81.40	-2	2,883	-0.07%
2023/09/18	10	82.27	14.1	82.62	82.30	-4.1	2,756	-0.15%
2023/09/15	4	78.95	4	79.25	78.70	0	2,391	0.00%
2023/09/14	1	78.10	4	78.12	78.40	-3	2,341	-0.13%
2023/09/13	1	76.90	1	75.30	76.90	0	2,285	0.00%
2023/09/12	8	76.63	8	77.03	76.00	0	2,250	0.00%
2023/09/11	12	77.90	6	77.23	79.00	6	2,131	0.28%
2023/09/08	2	74.00	0	0.00	73.60	2	1,974	0.10%
2023/09/06	0	75.10	3.1	74.51	74.80	-3.1	2,032	-0.15%
2023/09/05	6.1	76.05	2	75.95	75.00	4.1	1,975	0.21%
2023/09/04	2	71.80	3	73.37	73.70	-1	1,790	-0.06%
2023/08/31	2	71.90	1	72.00	72.40	1	1,793	0.06%
2023/08/30	0	0.00	1	71.40	71.40	-1	1,794	-0.06%
2023/08/16	10	69.70	10.3	69.41	69.40	-0.3	2,040	-0.01%
2023/08/15	0	0.00	0.2	68.00	69.30	-0.2	2,055	-0.01%
2023/08/14	0.2	66.55	0	0.00	65.70	0.2	2,073	0.01%
2023/08/10	1	69.70	3	72.27	69.40	-2	2,148	-0.09%
2023/08/09	0	69.80	0	0.00	70.00	0	2,130	0.00%
2023/08/08	0	0.00	4	71.10	70.70	-4	2,125	-0.19%
2023/08/07	0.1	71.80	1	71.70	72.00	-0.9	2,154	-0.04%
2023/08/02	0	0.00	1	73.30	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	1.2	73.00	73.00	-1.2	2,412	-0.05%
2023/07/31	2.2	72.76	0	71.70	71.50	2.2	2,432	0.09%
2023/07/28	2	73.40	6.1	73.08	73.10	-4.1	2,435	-0.17%
2023/07/27	5	73.36	3.2	72.41	72.50	1.8	2,419	0.07%
2023/07/26	1	69.31	0	0.00	68.80	1	2,367	0.04%
2023/07/25	6.3	69.64	0	0.00	69.70	6.3	2,435	0.26%
2023/07/24	1	70.40	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1.2	71.73	0	0.00	71.90	1.2	2,454	0.05%
2023/07/20	0	0.00	0.2	73.60	72.90	-0.2	2,510	-0.01%
2023/07/18	0.2	71.60	0	0.00	70.50	0.2	2,520	0.01%
2023/07/17	0.2	71.40	0	0.00	71.50	0.2	2,570	0.01%
2023/07/13	1.3	70.75	0	0.00	71.30	1.3	2,744	0.05%
2023/07/12	5.2	71.72	0	0.00	71.70	5.2	2,812	0.18%
2023/07/11	1.1	72.70	0.2	72.60	71.90	0.9	2,972	0.03%
2023/07/10	1.2	72.69	1.2	73.22	72.00	0	3,122	0.00%
2023/07/07	1.2	76.00	0	0.00	75.40	1.2	3,481	0.03%
2023/07/06	0.1	77.70	1.1	78.60	77.50	-1	3,683	-0.03%
2023/07/05	0.1	77.92	0	0.00	77.50	0.1	3,792	0.00%
2023/07/04	1	77.80	0.1	78.70	78.50	1	4,011	0.02%
2023/07/03	1.1	77.47	0	0.00	77.20	1.1	4,030	0.03%
2023/06/30	0	0.00	2	78.25	78.40	-2	4,018	-0.05%
2023/06/29	0	0.00	0.1	79.20	79.10	-0.1	4,028	0.00%
2023/06/28	0.3	78.48	0.1	78.70	78.20	0.2	4,063	0.00%
2023/06/27	0.1	78.00	0	0.00	77.70	0.1	4,110	0.00%
2023/06/21	1	80.10	0	0.00	80.00	1	4,150	0.02%
2023/06/20	1.1	80.58	2	79.80	79.80	-1	4,207	-0.02%
2023/06/19	0	82.30	3.7	82.53	81.90	-3.7	4,287	-0.09%
2023/06/15	1.1	82.01	0	0.00	82.10	1.1	4,682	0.02%
2023/06/14	1	83.20	0	0.00	83.00	1	4,689	0.02%
2023/06/13	0.1	85.30	0.1	84.80	85.00	0	4,690	0.00%
2023/06/12	0	0.00	2	84.30	85.50	-2	4,682	-0.04%
2023/06/09	1	82.60	0	0.00	82.50	1	4,657	0.02%
2023/06/08	0	0.00	1	81.90	82.30	-1	4,711	-0.02%
2023/06/07	0.1	84.20	0	0.00	84.50	0.1	4,753	0.00%
2023/06/05	0	0.00	2	84.25	84.30	-2	4,783	-0.04%
2023/06/02	1	83.40	1.1	83.25	83.50	-0.1	4,785	0.00%
2023/06/01	2	83.65	4	83.35	83.20	-2	4,809	-0.04%
2023/05/31	0	0.00	1	85.20	85.00	-1	4,830	-0.02%
2023/05/30	2	83.05	0	0.00	84.00	2	4,864	0.04%
2023/05/26	2	82.60	6	82.65	81.70	-4	5,002	-0.08%
2023/05/25	1	83.40	0	0.00	82.90	1	4,997	0.02%
2023/05/22	2	81.40	0	0.00	81.00	2	5,231	0.04%
2023/05/19	0	0.00	1	80.20	80.10	-1	5,370	-0.02%
2023/05/18	0.2	79.70	1	79.60	79.70	-0.8	5,492	-0.01%
2023/05/17	3	78.70	5	78.32	78.70	-2	5,465	-0.04%
2023/05/16	0	0.00	3	77.50	77.10	-3	5,439	-0.06%
2023/05/15	5	74.26	8	74.38	74.30	-3	5,379	-0.06%
2023/05/12	1.6	74.28	0	0.00	74.20	1.6	5,372	0.03%
2023/05/10	2	75.15	1	75.50	75.70	1	5,416	0.02%
2023/05/09	1	75.00	0	0.00	73.80	1	5,407	0.02%
2023/05/08	7.5	76.94	6	76.00	76.00	1.5	5,381	0.03%
2023/05/05	0	0.00	1	81.30	80.50	-1	5,271	-0.02%
2023/05/04	1.1	78.86	0	0.00	78.00	1.1	5,318	0.02%
2023/05/03	0.1	78.80	0	0.00	78.50	0.1	5,364	0.00%
2023/04/28	3	79.70	0	0.00	79.10	3	5,442	0.06%
2023/04/27	0	0.00	2	78.65	78.90	-2	5,371	-0.04%
2023/04/26	1	77.70	1	78.30	78.70	0	5,359	0.00%
2023/04/25	1	79.00	0	0.00	79.00	1	5,334	0.02%
2023/04/21	8	81.78	2	82.10	81.50	6	5,285	0.11%
2023/04/20	2	83.50	0.2	83.50	83.20	1.9	5,273	0.04%
2023/04/19	2	86.50	21	85.20	85.10	-19	5,294	-0.36%
2023/04/18	4	87.98	1	88.90	87.80	3	5,295	0.06%
2023/04/17	5	89.06	3	90.00	89.30	2	5,247	0.04%
2023/04/14	13	90.02	4	90.28	89.40	9	5,271	0.17%
2023/04/13	3	89.03	2	90.00	87.80	1	5,269	0.02%
2023/04/12	24	90.47	15	90.71	91.40	9	5,117	0.18%
2023/04/11	8	85.75	13	84.36	86.90	-5	4,723	-0.11%
2023/04/10	1	84.00	0	0.00	81.70	1	4,506	0.02%
2023/04/07	15	83.55	6	83.83	83.00	9	4,459	0.20%
2023/04/06	4	75.93	6	77.73	78.00	-2	4,231	-0.05%
2023/03/30	0	0.00	4	77.83	77.50	-4	4,218	-0.09%
2023/03/29	1	77.10	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	78.30	2	79.40	78.80	-1	4,247	-0.02%
2023/03/27	1	78.50	1	79.30	78.50	0	4,226	0.00%
2023/03/23	3	77.70	8.5	77.41	77.50	-5.5	4,255	-0.13%
2023/03/22	1	79.10	14	78.90	78.80	-13	4,202	-0.31%
2023/03/21	5	81.98	11	83.83	80.90	-6	4,105	-0.15%
2023/03/20	0	0.00	14	79.29	81.00	-14	3,858	-0.36%
2023/03/17	0	76.00	0	0.00	76.00	0	3,720	0.00%
2023/03/16	0	0.00	6	74.83	74.60	-6	3,706	-0.16%
2023/03/14	4	75.08	0	0.00	74.80	4	3,704	0.11%
2023/03/13	3	74.70	4	75.15	76.30	-1	3,722	-0.03%
2023/03/10	0.2	74.70	1	74.90	74.20	-0.9	3,704	-0.02%
2023/03/09	10	77.00	1	77.20	76.30	9	3,732	0.24%
2023/03/08	1	75.50	0	0.00	76.10	1	3,713	0.03%
2023/03/07	3	75.93	2	75.95	76.10	1	3,711	0.03%
2023/03/06	1	76.19	1	76.20	75.80	0	3,708	0.00%
2023/03/03	1	75.20	4	75.15	75.00	-3	3,693	-0.08%
2023/03/02	2	75.00	20	74.73	74.70	-18	3,712	-0.48%
2023/03/01	1	71.90	6	75.62	76.90	-5	3,645	-0.14%
2023/02/24	0	0.00	2	72.45	71.90	-2	3,589	-0.06%
2023/02/22	3	73.63	0	0.00	73.20	3	3,597	0.08%
2023/02/21	21	77.87	5	77.00	77.00	16	3,620	0.44%
2023/02/20	4	74.35	2.3	74.61	75.20	1.7	3,691	0.05%
2023/02/17	2.4	73.35	2	73.75	74.00	0.4	4,151	0.01%
2023/02/16	7	72.16	3	73.03	72.60	4	4,027	0.10%
2023/02/15	1	68.30	0	0.00	68.60	1	4,068	0.02%
2023/02/14	0	0.00	0	70.40	69.50	0	4,204	0.00%
2023/02/10	1	69.50	3	69.80	69.50	-2	5,014	-0.04%
2023/02/09	0	0.00	3	71.17	70.50	-3	5,118	-0.06%
2023/02/08	2.2	71.30	2	71.65	71.50	0.2	5,150	0.00%
2023/02/07	1.5	68.88	2	70.30	70.70	-0.5	5,122	-0.01%
2023/02/06	0	69.58	0	0.00	68.80	0	5,101	0.00%
2023/02/03	2.7	70.03	3	70.03	69.60	-0.4	5,106	-0.01%
2023/02/02	1	70.50	3	70.30	70.30	-2	5,155	-0.04%
2023/02/01	0	0.00	3	68.00	68.40	-3	5,177	-0.06%
2023/01/31	2	66.70	0	0.00	66.90	2	5,197	0.04%
2023/01/30	4	65.08	1	63.90	65.50	3	5,194	0.06%
2023/01/17	3	62.70	2	62.95	62.60	1	5,189	0.02%
2023/01/16	1	62.40	3	62.70	62.60	-2	5,283	-0.04%
2023/01/13	6	62.82	31.1	62.37	62.40	-25.1	5,404	-0.46%
2023/01/12	1	63.60	2	63.50	63.50	-1	5,475	-0.02%
2023/01/11	1	64.20	3	63.80	64.00	-2	5,609	-0.04%
2023/01/10	1	63.30	2	64.00	63.40	-1	5,919	-0.02%
2023/01/09	5	63.62	0	0.00	63.50	5	6,065	0.08%
2023/01/06	0	0.00	12	62.60	63.70	-12	6,035	-0.20%
2023/01/05	1	62.00	1	62.70	61.80	0	5,979	0.00%
2023/01/04	8	63.04	0	62.30	62.20	8	5,993	0.13%
2023/01/03	5	62.56	3	61.40	62.60	2	5,910	0.03%
2022/12/30	1	58.50	0	0.00	58.60	1	5,788	0.02%
2022/12/28	5	58.62	3	58.83	58.20	2	5,845	0.03%
2022/12/27	1	60.00	0	0.00	59.80	1	5,866	0.02%
2022/12/26	0	0.00	2	59.00	58.70	-2	5,817	-0.03%
2022/12/23	11	58.94	0	0.00	59.40	11	5,829	0.19%
2022/12/22	1	58.00	5	58.08	58.10	-4	5,827	-0.07%
2022/12/21	2	56.95	2	56.65	56.60	0	5,854	0.00%
2022/12/20	3	57.43	1	57.50	56.50	2	5,857	0.03%
2022/12/19	2	59.55	1	59.70	59.50	1	5,850	0.02%
2022/12/16	2	60.80	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.80	1	63.10	62.60	0	5,786	0.00%
2022/12/14	10	62.70	0.1	63.15	62.80	9.9	5,761	0.17%
2022/12/13	2	63.30	3	62.93	62.50	-1	5,747	-0.02%
2022/12/12	4	62.90	2	62.40	62.60	2	5,742	0.03%
2022/12/09	3	64.07	0	0.00	63.70	3	5,724	0.05%
2022/12/08	3	64.00	5	64.10	64.00	-2	5,719	-0.03%
2022/12/07	4	66.00	0	0.00	64.30	4	5,716	0.07%
2022/12/06	0	0.00	1	66.10	66.10	-1	5,696	-0.02%
2022/12/05	1	68.80	1	68.90	68.20	0	5,685	0.00%
2022/12/02	2	67.80	0	0.00	68.00	2	5,654	0.04%
2022/12/01	1	67.90	2	67.70	68.00	-1	5,641	-0.02%
2022/11/30	2	65.40	2	65.30	65.70	0	5,581	0.00%
2022/11/29	1	64.90	1	64.30	64.30	0	5,610	0.00%
2022/11/28	7	65.11	1	65.10	64.90	6	5,614	0.11%
2022/11/24	3	66.03	3	66.07	66.10	0	5,615	0.00%
2022/11/23	1	64.30	1	64.00	64.30	0	5,568	0.00%
2022/11/22	3	64.63	0	0.00	63.60	3	5,568	0.05%
2022/11/21	2.1	66.16	0	0.00	65.50	2.1	5,547	0.04%
2022/11/18	1	68.00	2	69.05	67.60	-1	5,540	-0.02%
2022/11/17	4	68.80	2	68.85	68.30	2	5,558	0.04%
2022/11/16	11	66.92	10	67.65	69.00	1	5,487	0.02%
2022/11/15	16	64.40	21	64.16	67.40	-5	5,320	-0.09%
2022/11/14	3	67.50	3	67.50	67.50	0	4,863	0.00%
2022/11/11	10	76.81	6	77.85	75.00	4	4,998	0.08%
2022/11/10	11	75.55	25	75.57	75.00	-14	4,862	-0.29%
2022/11/09	38.3	78.02	21	77.62	76.80	17.3	4,819	0.36%
2022/11/08	10	74.40	13.5	75.94	76.50	-3.5	4,351	-0.08%
2022/11/07	5.5	69.80	14	69.62	69.60	-8.5	4,334	-0.20%
2022/11/04	9	66.77	0	0.00	66.60	9	4,277	0.21%
2022/11/03	1	67.10	2	67.15	67.00	-1	4,307	-0.02%
2022/11/02	3	67.93	1	68.30	67.80	2	4,309	0.05%
2022/11/01	1	68.30	2	67.95	68.00	-1	4,366	-0.02%
2022/10/31	8	69.15	9	68.69	68.50	-1	4,354	-0.02%
2022/10/28	14	69.60	9	67.83	67.00	5	4,338	0.12%
2022/10/27	7	71.99	13	71.98	72.90	-6	4,307	-0.14%
2022/10/26	9	69.28	11	69.96	70.00	-2	4,326	-0.05%
2022/10/25	5	69.54	2	69.95	68.60	3	4,422	0.07%
2022/10/24	10	72.17	10	71.99	69.50	0	4,469	0.00%
2022/10/21	15	71.99	12	71.42	69.90	3	4,596	0.07%
2022/10/20	9	73.36	7	73.77	74.00	2	4,546	0.04%
2022/10/19	19	73.86	12.1	73.97	74.90	6.9	4,500	0.15%
2022/10/18	14	73.34	15	73.35	74.00	-1	4,386	-0.02%
2022/10/17	11	68.23	14	69.39	70.80	-3	4,107	-0.07%
2022/10/14	8	63.15	1	65.90	65.60	7	3,981	0.18%
2022/10/13	4	64.20	4	60.73	60.00	0	4,016	0.00%
2022/10/12	5	65.56	3	65.17	65.70	2	4,029	0.05%
2022/10/11	2	65.45	2	65.90	65.40	0	4,023	0.00%
2022/10/07	0	0.00	3.1	68.43	67.90	-3.1	4,017	-0.08%
2022/10/06	0	0.00	3	67.53	68.00	-3	4,013	-0.07%
2022/10/05	2	66.00	1	66.50	67.20	1	4,016	0.02%
2022/10/04	1	63.80	4	64.30	64.80	-3	4,013	-0.07%
2022/10/03	2.1	60.72	1	61.60	61.70	1.1	4,018	0.03%
2022/09/30	1	57.50	1	60.10	61.00	0	4,083	0.00%
2022/09/29	1	61.40	2	60.10	59.40	-1	4,167	-0.02%
2022/09/28	3.1	61.47	0	0.00	59.70	3.1	4,243	0.07%
2022/09/27	1	60.80	0	0.00	62.70	1	4,281	0.02%
2022/09/26	2	65.78	3	61.23	60.80	-1	4,336	-0.02%
2022/09/23	0	0.00	2	66.50	66.20	-2	4,392	-0.05%
2022/09/16	1	69.80	0	0.00	69.50	1	4,574	0.02%
2022/09/12	1	71.60	2	70.75	70.70	-1	4,887	-0.02%
2022/09/07	4	69.00	2	68.65	68.30	2	4,991	0.04%
2022/09/06	3	71.83	4	70.25	69.50	-1	4,993	-0.02%
2022/09/05	2	74.20	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	76.20	76.10	-2	4,963	-0.04%
2022/08/31	1	74.60	1	76.40	77.00	0	4,952	0.00%
2022/08/30	1	75.10	0	75.10	74.90	1	4,964	0.02%
2022/08/29	0	0.00	3	74.13	74.30	-3	4,984	-0.06%
2022/08/26	4	78.08	1	78.10	77.30	3	4,987	0.06%
2022/08/25	1	78.60	2	78.60	78.10	-1	5,040	-0.02%
2022/08/24	0	0.00	2.1	78.55	78.00	-2.1	5,252	-0.04%
2022/08/23	1	76.90	4	76.50	76.60	-3	5,210	-0.06%
2022/08/22	11	78.64	1	78.10	77.80	10	5,185	0.19%
2022/08/19	0	0.00	3	78.53	77.90	-3	5,145	-0.06%
2022/08/18	8	76.79	3	77.87	77.80	5	5,075	0.10%
2022/08/17	1.1	75.11	3	75.60	75.10	-2	4,915	-0.04%
2022/08/16	5	76.92	1	77.00	76.00	4	4,912	0.08%
2022/08/15	1	77.80	1	77.60	78.50	0	4,862	0.00%
2022/08/12	9	73.90	13	74.31	75.20	-4	4,746	-0.08%
2022/08/11	1	70.90	1	71.10	70.80	0	4,603	0.00%
2022/08/10	2	68.95	2	69.20	70.60	0	4,606	0.00%
2022/08/09	1	69.30	0	0.00	68.90	1	4,544	0.02%
2022/08/08	1	68.50	1	69.20	69.50	0	4,547	0.00%
2022/08/05	4	67.50	1	67.30	67.30	3	4,483	0.07%
2022/08/04	2	66.20	2	65.60	66.70	0	4,484	0.00%
2022/08/03	4	67.70	20	67.80	67.70	-16	4,456	-0.36%
2022/08/02	3.1	67.37	2	68.35	66.60	1.1	4,450	0.03%
2022/08/01	24.1	71.31	40	69.78	69.90	-16	4,395	-0.36%
2022/07/29	2.2	74.73	3	74.60	74.10	-0.8	4,285	-0.02%
2022/07/28	42	79.07	0	0.00	76.60	42	4,233	0.99%
2022/07/27	9	96.16	6	96.87	96.70	3	4,070	0.07%
2022/07/26	4	97.56	2	96.70	96.20	2	4,018	0.05%
2022/07/25	3	99.73	1	99.00	99.00	2	4,036	0.05%
2022/07/22	9	102.67	2	103.75	101.50	7	4,072	0.17%
2022/07/21	5	101.40	4	102.13	102.50	1	4,139	0.02%
2022/07/20	6	101.42	7	101.14	101.00	-1	4,284	-0.02%
2022/07/19	2.1	95.29	3	97.37	98.60	-0.9	4,288	-0.02%
2022/07/18	1	94.50	2	94.35	95.60	-1	4,245	-0.02%
2022/07/15	4	91.58	0	0.00	92.10	4	4,259	0.09%
2022/07/14	3	89.73	2	89.90	91.00	1	4,246	0.02%
2022/07/13	2	89.70	1	89.80	89.30	1	4,230	0.02%
2022/07/12	5	87.44	4	86.90	86.60	1	4,242	0.02%
2022/07/11	0	0.00	1	89.70	90.00	-1	4,267	-0.02%
2022/07/08	17	89.75	12	91.20	90.60	5	4,246	0.12%
2022/07/07	11	86.56	12	87.33	87.80	-1	4,192	-0.02%
2022/07/06	2	87.80	1	86.50	86.20	1	4,143	0.02%
2022/07/05	1	84.00	0	0.00	86.50	1	4,142	0.02%
2022/07/04	8	84.08	8	84.21	83.70	0	4,137	0.00%
2022/07/01	0	84.35	0	0.00	81.90	0	4,170	0.00%
2022/06/30	1	92.29	1	90.40	90.00	0	4,076	0.00%
2022/06/29	2	93.45	2	94.30	93.80	0	4,020	0.00%
2022/06/28	2	95.15	7	95.31	94.70	-5	3,986	-0.13%
2022/06/27	2	97.30	4	97.20	97.10	-2	3,975	-0.05%
2022/06/24	8	92.49	10	93.60	93.70	-2	3,952	-0.05%
2022/06/23	11	92.40	5	92.86	91.70	6	3,908	0.15%
2022/06/22	1	95.20	0.3	92.30	91.70	0.7	3,866	0.02%
2022/06/21	1	95.30	8	95.76	97.50	-7	3,801	-0.18%
2022/06/20	2	99.90	2	95.00	93.60	0	3,775	0.00%
2022/06/17	2	104.24	7	102.00	102.00	-5	3,668	-0.14%
2022/06/16	1	112.50	1	114.50	107.00	0	3,615	0.00%
2022/06/15	1	113.50	5	112.50	112.50	-4	3,608	-0.11%
2022/06/14	0	0.00	1	115.00	116.00	-1	3,636	-0.03%
2022/06/13	1	115.00	4	114.75	115.00	-3	3,650	-0.08%
2022/06/09	2	118.00	1	118.00	117.50	1	3,667	0.03%
2022/06/08	2	121.25	1	122.50	118.50	1	3,680	0.03%
2022/06/07	6	119.83	2	120.75	120.00	4	3,688	0.11%
2022/06/02	3	119.17	1	120.50	119.00	2	3,742	0.05%
2022/06/01	6	121.67	4	121.00	121.00	2	3,709	0.05%
2022/05/31	1	114.50	3	114.50	115.00	-2	3,485	-0.06%
2022/05/30	3	113.83	2	114.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	3	112.17	111.50	-3	3,558	-0.08%
2022/05/26	0	0.00	1	111.00	109.50	-1	3,583	-0.03%
2022/05/25	1	109.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	1	110.00	1	110.50	109.50	0	4,117	0.00%
2022/05/23	1	113.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	1	118.00	0	0.00	115.50	1	4,183	0.02%
2022/05/19	0.1	118.50	0	0.00	118.50	0.1	4,166	0.00%
2022/05/18	2	117.75	3	118.00	118.50	-1	4,147	-0.02%
2022/05/17	1	113.50	4	114.13	115.00	-3	4,103	-0.07%
2022/05/16	2	114.75	8	116.13	113.00	-6	4,113	-0.15%
2022/05/13	3	116.67	1	116.00	115.00	2	4,163	0.05%
2022/05/12	1	113.50	2	115.25	114.50	-1	4,183	-0.02%
2022/05/11	2	115.75	2	116.75	114.50	0	4,171	0.00%
2022/05/10	4	114.38	2	113.25	117.50	2	4,182	0.05%
2022/05/09	1	115.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	1	118.00	0.2	117.50	117.00	0.8	4,173	0.02%
2022/05/05	3	119.67	21	119.90	119.50	-18	4,177	-0.43%
2022/05/04	8	119.25	2	120.25	119.00	6	4,159	0.14%
2022/05/03	3	115.83	1	117.50	117.00	2	4,139	0.05%
2022/04/29	1	119.00	8	117.81	116.00	-7	4,183	-0.17%
2022/04/28	18	115.33	3	116.00	115.50	15	4,171	0.36%
2022/04/27	4.1	113.66	4	114.25	116.00	0.1	4,117	0.00%
2022/04/26	32.1	122.17	23	120.98	119.00	9.1	4,020	0.23%
2022/04/25	1	118.00	2	117.00	118.50	-1	3,885	-0.03%
2022/04/22	1.1	123.50	0	0.00	122.00	1.1	3,870	0.03%
2022/04/21	1	122.50	2	125.50	125.50	-1	3,937	-0.03%
2022/04/20	1	121.50	1	123.50	122.50	0	3,919	0.00%
2022/04/19	3	122.67	1	124.00	121.00	2	4,027	0.05%
2022/04/18	2	121.00	8	121.31	122.50	-6	4,064	-0.15%
2022/04/15	3	124.33	2	127.50	122.50	1	4,097	0.02%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	1	126.50	1	127.50	128.50	0	4,267	0.00%
2022/04/12	1	126.00	1	127.00	128.00	0	4,364	0.00%
2022/04/11	4	127.75	4	129.13	126.00	0	4,512	0.00%
2022/04/08	6	132.67	1	132.00	131.00	5	4,545	0.11%
2022/04/07	2.1	136.88	7	137.50	131.00	-5	4,502	-0.11%
2022/04/06	0	0.00	1	143.00	142.50	-1	4,416	-0.02%
2022/04/01	0	145.50	3	144.67	145.00	-3	4,538	-0.07%
2022/03/28	0	147.50	2	147.00	147.00	-2	4,760	-0.04%
2022/03/24	1	150.00	0	0.00	152.00	1	4,901	0.02%
2022/03/23	3	150.50	0	0.00	151.50	3	4,982	0.06%
2022/03/22	1	147.50	0	0.00	148.00	1	5,150	0.02%
2022/03/16	1	145.00	1	144.00	145.00	0	5,277	0.00%
2022/03/15	0	146.88	0	0.00	144.00	0	5,332	0.00%
2022/03/11	1	146.00	1	145.00	145.00	0	5,615	0.00%
2022/03/10	2	149.75	3	149.00	148.00	-1	5,715	-0.02%
2022/03/09	0	0.00	2	145.75	146.00	-2	5,782	-0.03%
2022/03/08	2	144.50	3	144.50	142.50	-1	5,897	-0.02%
2022/03/07	4	148.00	2	148.75	147.00	2	5,927	0.03%
2022/03/04	0	0.00	3	155.00	153.00	-3	5,994	-0.05%
2022/03/03	4	156.25	0	0.00	156.00	4	6,127	0.07%
2022/03/02	9	157.67	2	157.75	156.50	7	6,211	0.11%
2022/03/01	1	153.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	6.2	158.31	1	157.50	152.00	5.2	6,280	0.08%
2022/02/24	9	156.61	14	156.46	156.00	-5	6,265	-0.08%
2022/02/22	0	0.00	2	144.50	146.00	-2	6,358	-0.03%
2022/02/21	2	150.00	0	0.00	149.50	2	7,504	0.03%
2022/02/18	2	148.50	1	148.50	150.00	1	8,235	0.01%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/15	1	147.50	0	0.00	146.00	1	8,455	0.01%
2022/02/11	1	151.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1	152.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	2	156.00	0	0.00	156.50	2	8,765	0.02%
2022/02/07	0.1	144.00	0	0.00	146.50	0.1	8,910	0.00%
2022/01/26	1	145.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	0.1	146.00	0	0.00	145.00	0.1	9,153	0.00%
2022/01/24	0	0.00	2	146.25	149.50	-2	9,426	-0.02%
2022/01/21	0.1	150.00	0	0.00	149.50	0.1	9,663	0.00%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/19	1	152.50	3	155.67	155.00	-2	10,230	-0.02%
2022/01/18	2.1	158.52	4	160.25	155.50	-1.9	10,457	-0.02%
2022/01/17	2	156.00	2	156.50	157.50	0	10,516	0.00%
2022/01/14	3	149.83	4	150.88	152.00	-1	10,633	-0.01%
2022/01/12	8	154.44	5	153.70	156.00	3	11,081	0.03%
2022/01/10	1	162.50	1	159.00	163.50	0	11,206	0.00%
2022/01/07	4	161.13	6	159.50	159.00	-2	11,373	-0.02%
2022/01/06	4	163.27	1	164.00	163.00	3	11,458	0.03%
2022/01/05	2	168.50	1	168.50	167.50	1	11,517	0.01%
2022/01/04	4	175.00	2	176.00	172.50	2	11,520	0.02%
2022/01/03	0.1	172.19	5	173.90	176.50	-4.9	11,503	-0.04%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/28	4	173.75	2	172.00	171.00	2	12,314	0.02%
2021/12/27	1	167.00	3	168.00	173.00	-2	12,392	-0.02%
2021/12/24	1	168.50	0	0.00	167.50	1	12,543	0.01%
2021/12/23	2	170.50	0	0.00	170.50	2	12,641	0.02%
2021/12/20	0	0.00	1	171.50	170.50	-1	12,865	-0.01%
2021/12/17	0.1	170.50	1	172.00	170.00	-0.9	12,878	-0.01%
2021/12/16	2	172.00	0	0.00	173.00	2	12,975	0.02%
2021/12/15	1	161.50	3	163.00	167.50	-2	12,895	-0.02%
2021/12/14	1	161.03	4	162.63	160.50	-3	12,907	-0.02%
2021/12/13	1	167.50	1	167.00	167.00	0	12,940	0.00%
2021/12/10	1	165.00	2.2	166.07	165.50	-1.2	13,087	-0.01%
2021/12/09	3	171.00	3	170.00	169.00	0	13,075	0.00%
2021/12/08	3	174.50	2	175.25	173.00	1	13,121	0.01%
2021/12/07	8.1	173.25	3	178.00	173.00	5.1	13,391	0.04%
2021/12/06	3.1	171.51	2	171.75	172.50	1.1	13,493	0.01%
2021/12/03	3	170.17	1	170.50	170.50	2	13,607	0.01%
2021/12/02	3.2	170.90	0	0.00	166.50	3.2	13,776	0.02%
2021/12/01	5	169.50	7	167.21	169.50	-2	14,020	-0.01%
2021/11/30	4	166.38	0	0.00	166.00	4	14,345	0.03%
2021/11/29	1	163.50	4.2	158.06	163.50	-3.2	14,557	-0.02%
2021/11/26	2	165.25	1	170.00	162.50	1	14,708	0.01%
2021/11/25	5	169.70	4	170.88	168.00	1	15,011	0.01%
2021/11/24	1	169.00	5	166.90	169.00	-4	15,081	-0.03%
2021/11/23	4	171.51	11	171.32	169.00	-7	15,233	-0.05%
2021/11/22	11	175.73	10	175.35	176.50	1	15,337	0.01%
2021/11/19	28.2	175.74	27	175.81	172.50	1.2	15,709	0.01%
2021/11/18	67.1	178.45	49	178.15	173.50	18.1	15,879	0.11%
2021/11/17	12	168.67	22	167.23	171.50	-10	15,099	-0.07%
2021/11/16	4	156.75	0	0.00	156.00	4	14,940	0.03%
2021/11/15	2	158.25	4	158.88	156.50	-2	15,536	-0.01%
2021/11/12	1	155.50	1	156.00	155.00	0	16,770	0.00%
2021/11/11	5	155.20	7	154.07	154.50	-2	16,996	-0.01%
2021/11/10	3.1	153.01	3	154.17	152.50	0.1	17,198	0.00%
2021/11/09	4	155.38	0.1	157.00	155.50	4	17,489	0.02%
2021/11/08	3	149.67	2	151.01	152.00	1	17,513	0.01%
2021/11/05	2	147.01	3	148.67	148.50	-1	17,807	-0.01%
2021/11/04	1	146.49	1	145.50	144.50	0	18,007	0.00%
2021/11/03	4	146.63	2	145.75	148.50	2	18,247	0.01%
2021/11/02	9	146.61	4	145.63	144.00	5	18,473	0.03%
2021/11/01	6.1	151.99	2.1	153.21	150.00	4	18,641	0.02%
2021/10/29	8	163.50	5	164.80	160.00	3	18,846	0.02%
2021/10/28	19	167.47	20	164.65	164.00	-1	19,154	-0.01%
2021/10/27	1.1	155.06	1	157.00	158.50	0.1	19,858	0.00%
2021/10/26	2	155.49	7	155.21	152.50	-5	20,775	-0.02%
2021/10/25	7	147.64	3	145.83	149.00	4	21,535	0.02%
2021/10/22	17	151.76	19	148.45	148.00	-2	22,191	-0.01%
2021/10/21	12	154.08	9	152.94	151.00	3	22,793	0.01%
2021/10/20	0	0.00	1	146.50	147.00	-1	23,424	0.00%
2021/10/19	3	145.33	10	145.85	145.50	-7	24,926	-0.03%
2021/10/18	2	141.28	3	142.00	143.00	-1	25,500	0.00%
2021/10/15	14	141.82	2	141.50	141.00	12	25,649	0.05%
2021/10/14	3	136.33	5	138.50	139.00	-2	25,598	-0.01%
2021/10/13	1	135.51	2	135.50	134.00	-1	25,541	0.00%
2021/10/12	0	140.00	4	141.38	139.00	-4	25,547	-0.02%
2021/10/08	1	149.00	1	143.00	145.00	0	25,639	0.00%
2021/10/07	1	148.00	4	147.63	147.00	-3	25,668	-0.01%
2021/10/06	3.1	146.42	1	140.50	140.00	2.1	25,703	0.01%
2021/10/05	12	147.29	20	148.10	150.50	-8	25,490	-0.03%
2021/10/04	7.1	144.39	3	143.50	139.50	4.1	25,173	0.02%
2021/10/01	3	149.50	0	0.00	148.50	3	25,123	0.01%
2021/09/30	1	150.50	3.5	155.36	155.00	-2.5	25,106	-0.01%
2021/09/29	5	156.00	0	0.00	153.50	5	25,212	0.02%
2021/09/28	5	164.20	6	166.42	162.00	-1	25,688	0.00%
2021/09/27	2	168.00	7	168.64	168.00	-5	25,883	-0.02%
2021/09/24	5	164.60	11	163.32	164.00	-6	26,181	-0.02%
2021/09/23	14	159.07	2.1	160.00	161.00	12	26,339	0.05%
2021/09/22	3.1	161.02	2	163.00	160.50	1.1	26,604	0.00%
2021/09/17	2	167.00	14.6	166.44	169.50	-12.6	26,950	-0.05%
2021/09/16	32	167.14	24	168.13	165.50	8	27,110	0.03%
2021/09/15	7.4	166.91	2	167.50	165.00	5.4	27,266	0.02%
2021/09/14	1.2	176.33	1	177.00	176.50	0.2	27,647	0.00%
2021/09/13	2	176.50	1	178.00	175.00	1	28,072	0.00%
2021/09/10	12	184.96	7.1	182.65	179.00	5	28,528	0.02%
2021/09/09	5	179.90	15	175.43	179.50	-10	28,530	-0.04%
2021/09/08	10	172.30	8	172.88	169.00	2	28,671	0.01%
2021/09/07	8	175.44	17	176.74	176.50	-9	29,141	-0.03%
2021/09/06	15	174.00	12.1	175.83	174.50	3	29,420	0.01%
2021/09/03	6	182.00	15	181.43	180.50	-9	29,785	-0.03%
2021/09/02	28.1	190.59	5.1	193.30	186.00	23	30,498	0.08%
2021/09/01	8	194.38	17	193.88	195.50	-9	31,476	-0.03%
2021/08/31	28.1	193.00	23.1	194.37	191.50	5	32,096	0.02%
2021/08/30	3	191.00	4.1	189.52	189.00	-1.1	32,647	0.00%
2021/08/27	2.1	188.50	4	191.13	190.50	-1.9	33,242	-0.01%
2021/08/26	4	190.87	6.1	191.30	190.50	-2.1	34,115	-0.01%
2021/08/25	17	189.94	20	192.35	193.50	-3	35,424	-0.01%
2021/08/24	21.1	197.17	4	194.75	190.00	17.1	35,921	0.05%
2021/08/23	10	200.92	12.2	201.56	202.00	-2.2	36,217	-0.01%
2021/08/20	11	192.68	6	195.00	190.50	5	36,492	0.01%
2021/08/19	18.2	198.70	12.2	201.75	189.50	6	36,702	0.02%
2021/08/18	27.2	196.08	22.5	199.70	208.00	4.7	36,877	0.01%
2021/08/17	2.1	215.49	1	217.10	207.50	1	37,064	0.00%
2021/08/16	3	221.67	1	220.00	221.00	2	37,988	0.01%
2021/08/13	4.2	233.89	3	237.67	224.00	1.2	38,240	0.00%
2021/08/12	7.1	238.70	7	237.21	236.50	0.1	38,758	0.00%
2021/08/11	4.3	246.23	7.1	236.72	237.00	-2.7	39,687	-0.01%
2021/08/10	18.3	253.10	16.5	255.18	248.50	1.9	39,841	0.00%
2021/08/09	6.1	260.14	3	255.00	252.00	3.1	40,193	0.01%
2021/08/06	17.1	269.32	18	267.89	269.50	-0.9	41,121	0.00%
2021/08/05	11.5	267.30	13	268.27	265.50	-1.5	41,868	0.00%
2021/08/04	22.1	275.39	21	276.50	274.00	1.1	42,818	0.00%
2021/08/03	16	286.09	18	284.95	282.50	-2	42,779	0.00%
2021/08/02	28.1	286.69	27	287.47	280.00	1.1	42,832	0.00%
2021/07/30	53.1	282.99	52	284.60	276.50	1	42,231	0.00%
2021/07/29	17	266.38	22	264.34	275.00	-5	41,722	-0.01%
2021/07/28	24.2	271.19	10.1	268.81	261.00	14.1	41,284	0.03%
2021/07/27	11	282.04	12.1	281.33	290.00	-1	41,322	0.00%
2021/07/26	16	281.34	21	280.05	276.00	-5	40,993	-0.01%
2021/07/23	13.1	262.32	19.4	262.95	270.50	-6.3	40,197	-0.02%
2021/07/22	3	244.51	21.6	240.14	246.00	-18.6	39,107	-0.05%
2021/07/21	2	217.49	3.2	219.81	224.00	-1.2	38,837	0.00%
2021/07/20	2	218.74	3.1	217.70	214.00	-1	39,098	0.00%
2021/07/19	2	225.75	4	227.50	226.00	-2	39,414	-0.01%
2021/07/16	1	225.00	2	227.50	225.50	-1	39,721	0.00%
2021/07/15	5	222.09	7.1	224.13	224.50	-2	40,297	-0.01%
2021/07/14	25.1	210.61	30	210.92	215.50	-4.9	41,013	-0.01%
2021/07/13	11	215.55	21.2	215.26	210.00	-10.2	41,311	-0.02%
2021/07/12	12	223.50	6.1	223.10	221.00	5.9	42,235	0.01%
2021/07/09	4	222.00	4	222.87	220.50	0	43,038	0.00%
2021/07/08	22	228.80	28	227.77	225.00	-6	43,962	-0.01%
2021/07/07	46	227.35	47	226.88	224.00	-1	44,613	0.00%
2021/07/06	18.1	234.91	30	231.60	231.00	-12	45,041	-0.03%
2021/07/05	74.1	236.61	54	238.18	238.50	20.1	45,758	0.04%
2021/07/02	36	226.76	26	227.96	228.00	10	45,754	0.02%
2021/07/01	20.1	226.60	27	226.35	222.00	-6.9	45,948	-0.02%
2021/06/30	19	223.37	29.1	222.69	226.00	-10.1	46,289	-0.02%
2021/06/29	15.1	230.74	19	233.11	219.00	-3.9	46,999	-0.01%
2021/06/28	48.2	228.34	66	228.14	233.00	-17.8	46,737	-0.04%
2021/06/25	42	220.07	21	219.95	220.00	21	46,470	0.05%
2021/06/24	31.2	216.67	35.2	218.14	217.00	-3.9	46,369	-0.01%
2021/06/23	20	221.40	25	221.96	217.50	-5	46,246	-0.01%
2021/06/22	13	209.35	14	213.14	212.50	-1	45,753	0.00%
2021/06/21	26	212.65	10.2	209.17	208.00	15.9	45,360	0.04%
2021/06/18	7.1	224.85	23	221.09	222.50	-15.9	44,912	-0.04%
2021/06/17	10	225.15	3.2	222.11	228.50	6.8	44,681	0.02%
2021/06/16	15.4	233.84	14	229.54	223.00	1.4	44,410	0.00%
2021/06/15	15	243.60	15	244.63	242.50	0	43,982	0.00%
2021/06/11	26.1	245.53	30.1	243.25	241.00	-4.1	44,896	-0.01%
2021/06/10	34.2	247.17	28.2	243.69	240.00	6	44,973	0.01%
2021/06/09	28	238.80	31.8	239.66	248.00	-3.8	44,862	-0.01%
2021/06/08	27.3	237.98	22	239.14	230.50	5.3	44,752	0.01%
2021/06/07	12	231.75	28	228.32	238.00	-16	44,289	-0.04%
2021/06/04	10.2	231.25	12	229.04	226.50	-1.8	43,743	0.00%
2021/06/03	24	225.42	17.1	226.86	230.00	6.9	43,243	0.02%
2021/06/02	43.3	230.96	27	224.91	216.00	16.3	42,269	0.04%
2021/06/01	13	226.27	18.1	229.54	232.50	-5.1	40,906	-0.01%
2021/05/31	31.2	206.38	39	205.86	211.50	-7.8	39,973	-0.02%
2021/05/28	37	203.68	28	202.54	199.50	9	39,364	0.02%
2021/05/27	6	196.25	7	197.79	200.00	-1	39,070	0.00%
2021/05/26	30	199.47	30	197.35	192.50	0	38,520	0.00%
2021/05/25	47.1	199.43	43	201.77	199.50	4.1	37,898	0.01%
2021/05/24	23	180.93	59	187.58	190.00	-36	36,643	-0.10%
2021/05/21	15	171.90	11	173.00	176.00	4	35,838	0.01%
2021/05/20	25	173.60	5	174.70	169.00	20	35,635	0.06%
2021/05/19	20	173.65	32	175.92	179.00	-12	35,152	-0.03%
2021/05/18	4	160.13	14	159.68	163.00	-10	34,334	-0.03%
2021/05/17	12.5	153.96	25	157.04	148.50	-12.5	34,113	-0.04%
2021/05/14	34	176.10	22	176.59	164.50	12	33,842	0.04%
2021/05/13	12	168.54	13	169.12	171.00	-1	32,760	0.00%
2021/05/12	25	159.48	21.1	156.69	161.00	3.9	31,940	0.01%
2021/05/11	25.1	164.51	12.2	166.59	162.50	12.9	30,804	0.04%
2021/05/10	11.1	186.46	7	183.79	180.50	4.1	30,623	0.01%
2021/05/07	6	183.00	5.7	183.46	183.00	0.3	30,225	0.00%
2021/05/06	23.1	176.09	25	175.20	171.00	-1.9	29,853	-0.01%
2021/05/05	18	178.25	11	181.00	172.50	7	29,380	0.02%
2021/05/04	21	179.14	26	176.85	191.50	-5	29,111	-0.02%
2021/05/03	32	188.97	6	190.00	179.50	26	28,545	0.09%
2021/04/29	20	200.88	17.2	200.40	199.00	2.8	28,395	0.01%
2021/04/28	38	202.22	18.1	203.17	201.00	19.9	28,586	0.07%
2021/04/27	20	200.28	29	200.31	195.50	-9	28,353	-0.03%
2021/04/26	45	196.67	29	199.24	196.50	16	28,220	0.06%
2021/04/23	13	183.30	36	184.96	193.50	-23	28,108	-0.08%
2021/04/22	26.1	183.47	2.1	179.93	176.00	24	28,446	0.08%
2021/04/21	32.2	172.68	42	178.75	179.00	-9.8	28,387	-0.03%
2021/04/20	30.1	197.08	21.1	194.95	182.00	9.1	27,900	0.03%
2021/04/19	10.2	200.13	5	201.20	198.50	5.2	27,235	0.02%
2021/04/16	38	230.03	34.1	230.04	220.50	3.9	27,122	0.01%
2021/04/15	19	210.39	20.1	209.87	220.00	-1.1	26,314	0.00%
2021/04/14	38.1	198.95	40	195.99	200.00	-2	25,679	-0.01%
2021/04/13	41.1	213.62	42.6	212.14	202.50	-1.5	24,924	-0.01%
2021/04/12	21.1	211.07	12	213.50	202.50	9.1	24,342	0.04%
2021/04/09	27.5	235.89	29	232.03	225.00	-1.5	23,930	-0.01%
2021/04/08	10	231.25	19.1	232.10	236.50	-9.1	23,464	-0.04%
2021/04/07	12.1	217.64	5	216.40	215.00	7.1	23,107	0.03%
2021/04/06	12	215.71	9.9	216.64	218.50	2.1	22,891	0.01%
2021/04/01	32	193.30	37.1	196.56	199.00	-5.1	22,675	-0.02%
2021/03/31	5	185.40	3	185.67	181.00	2	22,011	0.01%
2021/03/30	2	185.75	8.3	172.58	183.50	-6.3	22,479	-0.03%
2021/03/29	4	170.25	0	0.00	174.00	4	22,643	0.02%
2021/03/26	10	155.00	0	0.00	158.50	10	23,226	0.04%
2021/03/25	0	0.00	1	145.50	144.50	-1	23,434	0.00%
2021/03/24	5.3	150.67	1	149.00	148.00	4.3	23,608	0.02%
2021/03/23	1	150.00	5	150.90	152.00	-4	23,801	-0.02%
2021/03/22	0	0.00	12.7	150.90	154.00	-12.7	24,108	-0.05%
2021/03/19	3	153.35	2	151.25	159.00	1	24,041	0.00%
2021/03/18	1	145.00	6	148.75	152.50	-5	23,912	-0.02%
2021/03/17	55.1	145.91	48	142.15	139.00	7.1	23,843	0.03%
2021/03/16	46.1	144.80	63.3	147.13	148.50	-17.2	22,616	-0.08%
2021/03/15	29.1	130.24	32	131.64	135.00	-2.9	21,961	-0.01%
2021/03/12	47	117.35	36	118.72	123.00	11	21,016	0.05%
2021/03/11	7	110.71	14.1	108.42	112.00	-7.1	19,953	-0.04%
2021/03/10	18	105.42	15	101.93	102.00	3	19,630	0.02%
2021/03/09	0	99.40	2.2	99.54	100.00	-2.2	19,296	-0.01%
2021/03/08	13.2	100.78	41.1	100.80	96.10	-27.9	19,365	-0.14%
2021/03/05	58.1	99.64	28	100.21	99.20	30.1	19,397	0.16%
2021/03/04	2	101.25	2.1	101.29	101.50	-0.1	19,409	0.00%
2021/03/03	13.1	102.41	13	100.92	101.00	0.1	19,427	0.00%
2021/03/02	23	104.93	20.2	105.77	104.50	2.8	19,354	0.01%
2021/02/26	3	100.40	4	102.00	99.80	-1	19,082	-0.01%
2021/02/25	4.2	107.77	7	105.07	101.00	-2.8	18,950	-0.01%
2021/02/24	6	110.00	3	115.33	106.50	3	18,832	0.02%
2021/02/23	8	112.19	12	113.08	113.50	-4	18,669	-0.02%
2021/02/22	18	106.36	17.7	108.05	109.00	0.3	18,470	0.00%
2021/02/19	2	100.75	8	101.71	99.70	-6	18,188	-0.03%
2021/02/18	4	97.00	6	97.68	99.30	-2	17,890	-0.01%
2021/02/17	5	93.88	5	94.68	94.80	0	17,744	0.00%
2021/02/05	12	86.73	15	87.88	88.30	-3	17,606	-0.02%
2021/02/04	4	83.95	1	85.00	83.10	3	17,491	0.02%
2021/02/03	1	83.70	6	84.40	83.60	-5	17,453	-0.03%
2021/02/02	4	82.15	1	81.70	81.90	3	17,654	0.02%
2021/02/01	4	82.08	2	81.70	81.60	2	17,735	0.01%
2021/01/29	6	86.30	1	85.80	84.00	5	17,492	0.03%
2021/01/28	10	89.99	9	89.53	88.40	1	17,286	0.01%
2021/01/27	0	0.00	1	92.60	90.80	-1	17,175	-0.01%
2021/01/26	1	91.00	0	0.00	90.80	1	17,215	0.01%
2021/01/25	5	96.42	6	97.88	95.60	-1	16,996	-0.01%
2021/01/22	29	100.05	21.5	100.50	101.00	7.5	17,006	0.04%
2021/01/21	1	97.30	7	97.07	97.90	-6	16,945	-0.04%
2021/01/20	9	101.82	0	0.00	98.60	9	16,813	0.05%
2021/01/19	1	109.50	1	110.00	109.50	0	16,898	0.00%
2021/01/18	17	109.24	5	111.50	108.50	12	16,782	0.07%
2021/01/15	24	109.79	26	109.52	110.50	-2	16,420	-0.01%
2021/01/14	4	106.00	9	102.00	106.00	-5	15,638	-0.03%
2021/01/13	17	96.12	17	96.39	96.60	0	15,309	0.00%
2021/01/12	5	96.36	10	98.05	93.50	-5	15,066	-0.03%
2021/01/11	11	97.91	6	96.95	98.00	5	14,830	0.03%
2021/01/08	4	92.70	3	93.03	92.90	1	14,485	0.01%
2021/01/07	6	87.78	6	89.20	91.90	0	14,161	0.00%
2021/01/06	12	90.63	15	89.85	86.10	-3	13,867	-0.02%
2021/01/05	12	89.05	30	88.85	87.90	-18	13,629	-0.13%
2021/01/04	5	92.06	3	92.43	90.70	2	13,423	0.01%
2020/12/31	39	97.65	34	96.34	93.50	5	13,225	0.04%
2020/12/30	13	95.99	16	96.02	95.10	-3	12,730	-0.02%
2020/12/29	25	98.88	18	99.04	95.50	7	12,492	0.06%
2020/12/28	9	96.64	8	98.34	99.00	1	12,246	0.01%
2020/12/25	7	88.63	7	89.90	91.50	0	11,791	0.00%
2020/12/24	36	86.37	49	85.92	87.50	-13	11,465	-0.11%
2020/12/23	4	79.20	10	82.09	85.00	-6	10,799	-0.06%
2020/12/22	37	82.18	4	86.50	77.50	33	10,442	0.32%
2020/12/21	4	80.70	8	78.68	80.80	-4	9,725	-0.04%
2020/12/18	7	72.83	5	72.84	73.50	2	9,411	0.02%
2020/12/17	5	69.24	8	71.16	72.20	-3	9,180	-0.03%
2020/12/16	8	71.08	7	70.63	68.40	1	8,966	0.01%
2020/12/15	0	0.00	1	69.70	67.70	-1	8,530	-0.01%
2020/12/11	23	69.76	21	68.43	68.70	2	8,405	0.02%
2020/12/10	3	69.43	3	71.10	67.50	0	8,237	0.00%
2020/12/09	2	69.90	5	67.92	69.90	-3	8,013	-0.04%
2020/12/08	7	65.31	7	66.06	66.50	0	7,848	0.00%
2020/12/07	12	63.20	13	63.72	65.10	-1	7,784	-0.01%
2020/12/04	4	65.98	1	67.60	64.80	3	7,756	0.04%
2020/12/03	6	67.00	7	67.21	67.40	-1	7,653	-0.01%
2020/12/02	11	67.79	10	68.13	66.50	1	7,624	0.01%
2020/12/01	4	67.20	4	67.70	65.70	0	7,342	0.00%
2020/11/30	1	64.70	1	65.50	66.60	0	7,166	0.00%
2020/11/27	1	61.80	0	0.00	62.50	1	6,971	0.01%
2020/11/26	13	61.90	16	60.03	61.90	-3	6,865	-0.04%
2020/11/25	4	59.48	0	0.00	59.10	4	6,848	0.06%
2020/11/24	20	60.53	20	61.30	60.90	0	6,805	0.00%
2020/11/23	6	60.32	7	60.46	60.10	-1	6,790	-0.01%
2020/11/20	1	58.70	4.5	59.59	59.80	-3.5	6,750	-0.05%
2020/11/19	2	57.50	2	59.25	58.40	0	6,661	0.00%
2020/11/18	2	57.40	2.4	57.83	57.20	-0.4	6,590	-0.01%
2020/11/17	2	57.40	3	57.50	57.40	-1	6,694	-0.01%
2020/11/16	4	57.78	3	58.63	57.00	1	6,670	0.01%
2020/11/13	4	56.80	4	57.00	57.10	0	6,614	0.00%
2020/11/12	25	55.65	25	56.34	55.00	0	6,515	0.00%
2020/11/11	1	55.00	0.4	55.90	56.30	0.6	6,390	0.01%
2020/11/10	9	57.08	12.7	56.29	56.30	-3.7	6,437	-0.06%
2020/11/09	16	53.38	17	53.74	54.80	-1	6,022	-0.02%
2020/11/06	1	50.90	1	50.30	49.90	0	5,797	0.00%
2020/11/04	1	49.25	0	0.00	50.40	1	5,846	0.02%
2020/11/03	2	50.25	1	50.90	49.70	1	5,814	0.02%
2020/11/02	2	51.75	1.7	51.59	52.00	0.3	5,817	0.01%
2020/10/30	2	52.30	0	0.00	51.20	2	5,847	0.03%
2020/10/29	2	50.75	0.1	51.40	52.50	1.9	5,939	0.03%
2020/10/28	2	51.40	4.7	50.80	51.20	-2.7	5,850	-0.05%
2020/10/27	1	48.50	2	49.15	48.40	-1	5,502	-0.02%
2020/10/26	2	47.10	3	47.23	47.00	-1	5,212	-0.02%
2020/10/14	3	33.45	2	33.60	33.50	1	5,038	0.02%
2020/10/13	0	0.00	2	33.80	33.80	-2	5,092	-0.04%
2020/10/12	1	33.05	1	32.65	32.60	0	5,098	0.00%
2020/10/08	0	0.00	20	33.90	34.15	-20	5,174	-0.39%
2020/10/06	0	0.00	1	33.59	33.50	-1	5,610	-0.02%
2020/10/05	3	33.02	2	32.95	33.25	1	5,803	0.02%
2020/09/28	0	0.00	7	31.04	31.75	-7	6,419	-0.11%
2020/09/25	1.2	30.76	0	0.00	30.55	1.2	6,892	0.02%
2020/09/24	1	32.40	4	32.44	32.05	-3	7,514	-0.04%
2020/09/18	0	0.00	2	33.45	33.30	-2	7,707	-0.03%
2020/09/16	2	33.00	0	0.00	33.00	2	8,187	0.02%
2020/09/15	0	0.00	3	33.30	33.05	-3	8,308	-0.04%
2020/09/11	3	32.78	0	0.00	32.45	3	8,468	0.04%
2020/09/10	0	0.00	2	33.60	32.65	-2	8,504	-0.02%
2020/09/03	0	0.00	1	32.85	32.90	-1	9,178	-0.01%
2020/09/02	0	0.00	2	32.75	32.90	-2	9,233	-0.02%
2020/09/01	4	32.59	0	0.00	32.55	4	9,341	0.04%
2020/08/31	2	33.40	40	33.74	33.05	-38	9,520	-0.40%
2020/08/28	46	32.42	14	32.39	32.70	32	9,623	0.33%
2020/08/27	2	32.15	0	0.00	32.10	2	9,829	0.02%
2020/08/26	1	33.05	1	33.45	33.00	0	9,797	0.00%
2020/08/24	1	33.15	2	33.15	33.20	-1	9,816	-0.01%
2020/08/21	3	33.63	2	33.50	33.45	1	9,858	0.01%
2020/08/20	3	32.87	0	0.00	32.95	3	9,864	0.03%
2020/08/19	2	36.58	0	0.00	35.95	2	9,753	0.02%
2020/08/18	4	37.60	1	37.05	37.05	3	9,735	0.03%
2020/08/13	5	38.10	5	36.71	36.85	0	9,891	0.00%
2020/08/12	2	36.75	5	37.99	37.95	-3	9,990	-0.03%
2020/08/11	0	0.00	2	36.30	35.85	-2	9,929	-0.02%
2020/08/10	10	37.67	13	37.54	37.00	-3	10,113	-0.03%
2020/08/07	2	37.90	2	37.50	37.90	0	10,364	0.00%
2020/08/06	2	37.35	2	38.05	37.50	0	11,129	0.00%
2020/08/05	1	37.60	1	38.15	38.45	0	11,261	0.00%
2020/08/04	2	37.15	0	0.00	36.95	2	11,444	0.02%
2020/07/31	0	0.00	6.7	37.50	36.85	-6.7	12,486	-0.05%
2020/07/29	2	35.40	2	35.90	35.75	0	13,194	0.00%
2020/07/28	2	37.00	2	37.68	35.55	0	13,258	0.00%
2020/07/27	36	37.62	33	37.03	36.70	3	13,268	0.02%
2020/07/24	2	38.10	1	39.05	36.00	1	13,356	0.01%
2020/07/23	1	37.85	4	37.88	38.00	-3	13,411	-0.02%
2020/07/20	1	35.75	1	35.75	35.85	0	13,805	0.00%
2020/07/17	0	0.00	2	36.20	35.45	-2	13,933	-0.01%
2020/07/15	1	37.35	21	37.35	36.85	-20	14,073	-0.14%
2020/07/14	8	38.02	3	38.07	37.60	5	14,035	0.04%
2020/07/13	6	37.72	21	37.78	38.35	-15	13,921	-0.11%
2020/07/10	9	37.48	5	37.57	36.50	4	13,910	0.03%
2020/07/09	7	37.46	15	37.86	37.20	-8	13,865	-0.06%
2020/07/08	39	38.02	6	37.93	37.60	33	13,782	0.24%
2020/07/07	32	37.27	76	36.68	37.05	-44	13,740	-0.32%
2020/07/06	18	38.56	7	37.95	38.05	11	13,518	0.08%
2020/07/03	4	35.70	5	36.39	36.95	-1	13,152	-0.01%
2020/07/02	3	33.00	10	33.48	33.70	-7	12,618	-0.06%
2020/07/01	20	32.55	0	0.00	32.50	20	12,526	0.16%
2020/06/30	2	32.20	26	32.30	32.20	-24	12,521	-0.19%
2020/06/29	4	32.36	1	32.50	32.10	3	12,586	0.02%
2020/06/24	30	33.73	1	33.35	33.40	29	12,549	0.23%
2020/06/23	0	0.00	3	33.73	34.10	-3	12,422	-0.02%
2020/06/22	1	32.35	1	33.10	32.65	0	12,237	0.00%
2020/06/19	13	32.98	4	32.94	32.75	9	12,203	0.07%
2020/06/18	3	32.52	13	32.37	32.40	-10	12,136	-0.08%
2020/06/17	0	0.00	34	32.21	32.15	-34	12,097	-0.28%
2020/06/16	1	32.45	13	32.16	32.15	-12	12,131	-0.10%
2020/06/15	14	33.04	9	33.28	32.30	5	12,122	0.04%
2020/06/12	4	31.95	4	31.90	32.65	0	12,011	0.00%
2020/06/11	4	32.29	8	33.03	31.65	-4	12,006	-0.03%
2020/06/10	1	32.35	3	32.50	32.45	-2	11,876	-0.02%
2020/06/09	28	32.75	48	32.45	32.45	-20	12,063	-0.17%
2020/06/08	18	32.80	15	32.58	32.25	3	12,309	0.02%
2020/06/05	32	32.88	32	32.66	32.65	0	12,621	0.00%
2020/06/04	26	32.28	28	32.36	32.30	-2	12,878	-0.02%
2020/06/03	21	32.10	11	32.15	32.20	10	12,993	0.08%
2020/06/02	1	30.75	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	31.15	1	31.10	30.80	0	13,257	0.00%
2020/05/29	2	30.15	1	30.25	30.35	1	13,309	0.01%
2020/05/28	1	30.10	0	0.00	30.15	1	13,487	0.01%
2020/05/25	1	30.80	0	0.00	30.85	1	13,651	0.01%
2020/05/22	11	31.65	0	0.00	31.10	11	13,957	0.08%
2020/05/21	0	0.00	1	32.20	32.30	-1	13,961	-0.01%
2020/05/20	0	0.00	5	31.72	32.00	-5	13,923	-0.04%
2020/05/19	1	31.90	1	32.00	31.85	0	13,972	0.00%
2020/05/18	11	30.47	0	0.00	30.00	11	13,885	0.08%
2020/05/15	4	31.53	8	31.49	31.20	-4	14,215	-0.03%
2020/05/14	22	31.06	14	31.14	31.15	8	14,552	0.05%
2020/05/13	79	31.24	34	31.43	31.60	45	14,457	0.31%
2020/05/12	22	31.57	20	31.99	32.10	2	13,689	0.01%
2020/05/11	11	32.72	0	0.00	31.95	11	13,404	0.08%
2020/05/08	10	35.54	8	35.84	35.50	2	13,050	0.02%
2020/05/07	7	36.29	14	36.68	36.50	-7	12,651	-0.06%
2020/05/06	20	35.41	9	35.05	35.00	11	11,977	0.09%
2020/05/05	3	34.10	15	34.31	33.70	-12	11,439	-0.10%
2020/05/04	4	32.85	8	32.59	32.85	-4	11,179	-0.04%
2020/04/30	1	31.45	0	0.00	32.20	1	11,116	0.01%
2020/04/29	3	32.43	7	32.19	32.05	-4	11,001	-0.04%
2020/04/28	21	32.07	13	32.70	31.45	8	10,887	0.07%
2020/04/27	12	33.46	13	34.16	33.15	-1	10,629	-0.01%
2020/04/24	0	0.00	9	31.65	32.20	-9	10,392	-0.09%
2020/04/23	12	31.22	3	31.03	30.90	9	10,362	0.09%
2020/04/21	5	30.30	1	30.45	30.15	4	10,212	0.04%
2020/04/20	11	32.02	0	0.00	31.70	11	10,104	0.11%
2020/04/17	0	0.00	5	33.35	33.45	-5	10,046	-0.05%
2020/04/16	0	0.00	15	33.73	34.05	-15	10,117	-0.15%
2020/04/15	8	34.53	3	32.20	33.00	5	10,158	0.05%
2020/04/14	8	33.40	14	32.69	33.40	-6	9,868	-0.06%
2020/04/13	7	31.90	7	31.80	31.90	0	9,705	0.00%
2020/04/09	0	0.00	3	31.25	31.40	-3	9,501	-0.03%
2020/04/08	1	29.70	2	30.80	30.75	-1	9,417	-0.01%
2020/04/07	0	0.00	5	29.70	30.00	-5	9,309	-0.05%
2020/04/01	5	28.12	0	0.00	28.10	5	9,128	0.05%
2020/03/30	0	28.75	12	28.58	28.90	-12	9,008	-0.13%
2020/03/27	13	28.30	6	27.85	27.10	7	8,949	0.08%
2020/03/26	6	27.50	10	27.42	27.95	-4	8,942	-0.04%
2020/03/25	6	27.10	3	27.10	26.70	3	8,942	0.03%
2020/03/24	3	26.50	3	26.25	26.30	0	8,869	0.00%
2020/03/23	2	25.50	0	0.00	25.65	2	8,837	0.02%
2020/03/19	3	25.32	0	0.00	25.10	3	8,813	0.03%
2020/03/18	2	26.50	3	27.03	27.10	-1	8,750	-0.01%
2020/03/17	6	26.50	7	27.37	27.25	-1	8,738	-0.01%
2020/03/16	8	27.11	6	26.35	26.30	2	8,655	0.02%
2020/03/13	2	26.80	1	26.10	26.65	1	8,542	0.01%
2020/03/12	5	29.84	1	31.60	28.95	4	8,308	0.05%
2020/03/11	5	32.81	4	33.34	32.15	1	8,032	0.01%
2020/03/10	7	31.19	5	31.23	31.15	2	7,669	0.03%
2020/03/09	10	31.81	6	30.38	30.50	4	7,272	0.06%
2020/03/06	3	32.15	14	32.58	33.05	-11	7,047	-0.16%
2020/03/04	0	0.00	10	30.60	30.65	-10	6,657	-0.15%
2020/03/03	10	31.10	0	0.00	31.05	10	6,666	0.15%
2020/03/02	0	0.00	10	30.40	30.15	-10	6,555	-0.15%
2020/02/26	2	29.50	20	29.35	30.15	-18	6,680	-0.27%
2020/02/25	21	31.55	1	29.35	29.35	20	6,769	0.30%
2020/02/24	0	0.00	11	30.98	31.70	-11	6,480	-0.17%
2020/02/21	10	31.85	3	31.62	31.55	7	6,512	0.11%
2020/02/20	4	31.38	5	31.60	31.30	-1	6,546	-0.02%
2020/02/19	1	31.15	0	0.00	31.80	1	6,446	0.02%
2020/02/18	22	31.29	22	31.20	31.60	0	6,342	0.00%
2020/02/17	10	30.11	16	30.66	31.20	-6	6,005	-0.10%
2020/02/14	0	0.00	2	28.00	28.40	-2	5,467	-0.04%
2020/02/07	0	0.00	1	24.80	24.80	-1	5,375	-0.02%
2020/02/06	0	0.00	10	25.70	25.55	-10	5,398	-0.19%
2020/02/04	0	0.00	7	26.00	26.20	-7	5,467	-0.13%
2020/02/03	0	0.00	1	25.10	25.15	-1	5,465	-0.02%
2020/01/31	7	26.40	7	25.50	25.50	0	5,467	0.00%
2020/01/30	1	24.75	3	25.90	25.75	-2	5,524	-0.04%
2020/01/20	0	0.00	22	27.64	27.50	-22	5,616	-0.39%
2020/01/17	0	0.00	7	27.49	27.55	-7	5,571	-0.13%
2020/01/16	0	0.00	11	26.66	26.70	-11	5,429	-0.20%
2020/01/15	0	0.00	2	26.05	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	0.1	25.50	25.65	-0.1	5,214	0.00%
2020/01/13	2	25.35	0	0.00	25.40	2	5,169	0.04%
2020/01/10	0	0.00	7	24.92	25.60	-7	5,054	-0.14%
2020/01/09	0	0.00	3	24.92	24.85	-3	4,879	-0.06%
2020/01/03	0	0.00	1	23.70	23.75	-1	4,703	-0.02%
2019/12/31	1	23.70	0	0.00	23.80	1	4,664	0.02%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/26	1	23.45	0	0.00	23.65	1	4,622	0.02%
2019/12/25	0	0.00	2	23.50	23.50	-2	4,604	-0.04%
2019/12/20	3	24.32	0	0.00	24.15	3	4,497	0.07%
2019/12/19	1	24.80	0	0.00	25.00	1	4,424	0.02%
2019/12/13	1	24.80	0	0.00	24.70	1	4,325	0.02%
2019/12/11	2	25.33	0	0.00	25.25	2	4,192	0.05%
2019/12/09	3	25.58	5	25.55	25.60	-2	4,095	-0.05%
2019/12/06	2	25.58	0	0.00	25.50	2	4,059	0.05%
2019/12/05	1	25.85	0	0.00	25.75	1	4,015	0.02%
2019/11/29	5	26.17	14	26.10	26.20	-9	3,779	-0.24%
2019/11/27	1	25.50	2	26.00	26.10	-1	3,641	-0.03%
2019/11/26	2	25.65	0	0.00	25.70	2	3,573	0.06%
2019/11/25	7	26.02	8	26.20	25.80	-1	3,521	-0.03%
2019/11/14	1	23.60	0	0.00	23.55	1	2,534	0.04%
2019/11/08	0	0.00	1	24.80	24.90	-1	2,305	-0.04%
2019/11/01	1	24.05	2	24.10	24.10	-1	1,906	-0.05%
2019/10/29	2	23.73	3	23.80	23.40	-1	1,786	-0.06%
2019/10/28	3	24.73	0	0.00	24.90	3	1,648	0.18%
2019/10/22	1	22.80	0	0.00	22.60	1	1,511	0.07%
2019/10/18	0	22.15	0	0.00	22.30	0	1,505	0.00%
2019/10/15	5	22.30	0	0.00	22.20	5	1,518	0.33%
2019/09/27	0	0.00	4	21.30	21.10	-4	1,573	-0.25%
2019/09/24	0	0.00	1	22.05	21.85	-1	1,616	-0.06%
2019/09/10	0	0.00	2	22.95	22.90	-2	1,607	-0.12%
2019/09/02	4	23.50	0	0.00	23.75	4	1,629	0.25%
2019/08/28	0	0.00	4	22.55	22.75	-4	1,547	-0.26%
2019/08/23	0	0.00	2	22.55	22.45	-2	1,615	-0.12%
2019/08/20	0	0.00	1	22.70	22.25	-1	1,643	-0.06%
2019/08/19	0	0.00	1	22.70	22.40	-1	1,664	-0.06%
2019/08/16	0	0.00	2	22.50	22.70	-2	1,727	-0.12%
2019/08/15	0	0.00	1	21.45	22.00	-1	1,731	-0.06%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/12	5	22.29	0	0.00	22.10	5	1,854	0.27%
2019/07/30	1	22.80	0	0.00	22.95	1	2,082	0.05%
2019/07/29	3	22.85	0	0.00	22.80	3	2,095	0.14%
2019/07/24	0	0.00	10	23.20	23.30	-10	2,018	-0.50%
2019/07/19	2	22.70	0	0.00	22.65	2	2,388	0.08%
2019/07/18	2	22.70	0	0.00	22.65	2	2,443	0.08%
2019/07/15	0	0.00	7	23.76	23.60	-7	2,821	-0.25%
2019/07/05	0	0.00	1	23.40	23.40	-1	3,108	-0.03%
2019/07/04	0	0.00	4	23.45	23.50	-4	3,328	-0.12%
2019/07/02	0	0.00	0	24.00	24.10	0	3,462	0.00%
2019/07/01	0	0.00	6	23.70	23.70	-6	3,454	-0.17%
2019/06/28	0	0.00	6	23.20	23.15	-6	3,492	-0.17%
2019/06/18	3	22.90	20	22.75	22.60	-17	4,151	-0.41%
2019/06/17	3	22.35	0	0.00	22.60	3	4,312	0.07%
2019/06/10	1	21.70	0	0.00	21.60	1	4,884	0.02%
2019/05/22	1	20.75	0	0.00	20.55	1	4,973	0.02%
2019/05/20	2	21.00	0	0.00	20.65	2	4,902	0.04%
2019/05/16	1	22.60	0	0.00	22.45	1	5,076	0.02%
2019/05/14	1	21.90	0	0.00	22.05	1	5,089	0.02%
2019/05/13	1	23.05	3	22.10	22.05	-2	5,062	-0.04%
2019/05/09	1	24.10	0	0.00	23.20	1	5,053	0.02%
2019/05/08	0	0.00	2	24.40	24.10	-2	5,019	-0.04%
2019/05/03	0	0.00	1	25.10	25.05	-1	4,991	-0.02%
2019/04/30	1	24.80	0	0.00	25.15	1	4,988	0.02%
2019/04/29	2	25.33	0	0.00	24.95	2	4,995	0.04%
2019/04/26	24	26.40	0	0.00	26.50	24	4,899	0.49%
2019/04/25	0	0.00	10	25.90	26.40	-10	4,713	-0.21%
2019/04/24	0	0.00	4	25.66	25.70	-4	4,724	-0.08%
2019/04/23	1	26.60	0	0.00	26.20	1	4,795	0.02%
2019/04/22	10	26.00	0	0.00	26.50	10	4,687	0.21%
2019/04/18	31	23.93	0	0.00	24.00	31	4,587	0.68%
2019/04/17	5	24.90	0	0.00	24.65	5	4,558	0.11%
2019/04/16	9	24.62	1	24.30	24.60	8	4,542	0.18%
2019/04/15	2	25.30	1	25.40	25.30	1	4,502	0.02%
2019/04/12	0	0.00	11	25.49	25.40	-11	4,497	-0.24%
2019/04/10	13	26.33	5	26.46	26.35	8	4,474	0.18%
2019/04/08	0	25.30	0	0.00	25.45	0	4,219	0.00%
2019/04/03	16	25.50	15	25.05	25.05	1	4,227	0.02%
2019/04/02	0	0.00	1	25.65	25.35	-1	4,248	-0.02%
2019/03/29	1	24.60	0	0.00	24.80	1	4,284	0.02%
2019/03/27	0	0.00	2	25.25	25.20	-2	4,472	-0.04%
2019/03/26	1	26.30	2	25.95	25.80	-1	4,726	-0.02%
2019/03/25	15	25.94	16	26.06	26.00	-1	4,815	-0.02%
2019/03/22	1	26.55	3	26.63	26.50	-2	4,912	-0.04%
2019/03/21	0	0.00	3	25.65	25.05	-3	4,949	-0.06%
2019/03/20	4	25.80	1	24.95	25.10	3	4,913	0.06%
2019/03/19	1	24.60	0	0.00	25.25	1	4,776	0.02%
2019/03/18	2	23.65	2	24.23	24.60	0	4,557	0.00%
2019/03/15	0	22.30	0	0.00	22.40	0	4,322	0.00%
2019/03/14	1	21.60	1	21.50	21.50	0	4,390	0.00%
2019/03/08	0	0.00	2	21.60	21.65	-2	4,549	-0.04%
2019/03/07	0	0.00	3	22.30	21.80	-3	4,614	-0.07%
2019/03/06	0	22.30	0	0.00	22.30	0	4,631	0.00%
2019/03/05	0	0.00	8	22.36	22.35	-8	4,644	-0.17%
2019/02/27	5	22.00	17	21.53	22.05	-12	4,585	-0.26%
2019/02/26	12	22.35	5	22.05	22.60	7	4,487	0.16%
2019/02/25	5	22.02	0	0.00	21.85	5	4,419	0.11%
2019/02/15	8	21.25	7	21.72	21.25	1	4,246	0.02%
2019/02/13	0	0.00	20	23.40	23.60	-20	4,144	-0.48%
2019/02/12	0	0.00	1	23.20	23.20	-1	4,088	-0.02%
2019/02/11	4	22.70	0	0.00	23.20	4	4,110	0.10%
2019/01/30	30	22.89	0	0.00	22.65	30	4,084	0.73%
2019/01/23	0	0.00	1	22.05	22.30	-1	4,006	-0.02%
2019/01/21	0	0.00	2	22.30	21.90	-2	3,978	-0.05%
2019/01/18	2	22.00	0	0.00	22.05	2	3,976	0.05%
2019/01/15	2	21.70	0	0.00	21.70	2	3,967	0.05%
2019/01/10	1	22.80	0	0.00	22.90	1	3,735	0.03%
2019/01/09	1	24.50	0	0.00	24.30	1	3,626	0.03%
2019/01/08	1	23.95	0	0.00	24.10	1	3,594	0.03%
2019/01/04	20	24.10	20	24.25	24.05	0	3,541	0.00%
2019/01/03	0	0.00	3	25.58	24.80	-3	3,535	-0.08%
2018/12/28	0	0.00	13	26.59	26.75	-13	3,437	-0.38%
2018/12/27	10	26.80	0	0.00	26.35	10	3,434	0.29%
2018/12/25	0	0.00	2	27.90	27.35	-2	3,315	-0.06%
2018/12/24	9	28.83	4	28.66	28.45	5	3,268	0.15%
2018/12/21	0	0.00	4	27.58	28.25	-4	3,155	-0.13%
2018/12/20	8	29.60	6	29.30	27.85	2	3,073	0.07%
2018/12/19	5	29.35	2	29.80	29.30	3	2,877	0.10%
2018/12/18	5	29.10	8	28.54	28.25	-3	2,555	-0.12%
2018/12/17	11	28.51	26	28.32	28.10	-15	2,408	-0.62%
2018/12/14	3	27.20	10	28.55	29.00	-7	2,227	-0.31%
2018/12/12	4	26.25	4	26.00	26.00	0	1,835	0.00%
2018/12/11	8	25.65	8	24.75	25.75	0	1,795	0.00%
2018/12/10	1	25.75	3	25.07	24.85	-2	1,772	-0.11%
2018/12/07	0	0.00	3	26.70	27.45	-3	1,673	-0.18%
2018/12/05	0	0.00	5	26.30	26.30	-5	1,527	-0.33%
2018/12/03	0	0.00	2	26.53	26.85	-2	1,576	-0.13%
2018/11/29	12	25.15	12	24.90	24.90	0	1,470	0.00%
2018/11/28	0	0.00	40	24.98	25.25	-40	1,438	-2.78%
2018/11/27	40	24.38	9.2	24.30	24.40	30.8	1,422	2.16%
2018/11/16	2	24.98	55	24.96	24.90	-53	1,603	-3.31%
2018/11/15	10	25.03	11	24.98	25.00	-1	1,568	-0.06%
2018/11/14	50	24.59	2	25.00	25.00	48	1,551	3.09%
2018/11/12	10	24.60	0	0.00	24.55	10	1,600	0.62%
2018/11/02	0	0.00	10	23.60	23.60	-10	1,674	-0.60%
2018/10/31	10	23.00	0	0.00	22.60	10	1,644	0.61%
2018/10/19	0	0.00	2	21.00	21.35	-2	1,548	-0.13%
2018/10/17	0	0.00	2	21.20	21.35	-2	1,550	-0.13%
2018/10/11	0	0.00	4	21.10	21.10	-4	1,556	-0.26%
2018/10/09	0	0.00	2	23.50	23.40	-2	1,529	-0.13%
2018/10/05	0	0.00	1	24.35	24.15	-1	1,529	-0.07%
2018/09/21	0	0.00	1	24.95	24.40	-1	1,710	-0.06%
2018/09/20	0	0.00	5	24.70	25.05	-5	1,684	-0.30%
2018/09/05	0	0.00	0	26.75	26.75	0	1,698	0.00%
2018/09/04	0.4	26.35	0	0.00	26.40	0.4	1,684	0.02%
2018/08/30	0	0.00	8	26.80	26.70	-8	1,769	-0.45%
2018/08/29	8	26.35	20	25.90	26.35	-12	1,819	-0.66%
2018/08/28	0	0.00	25	26.03	25.95	-25	1,816	-1.38%
2018/08/27	46	26.00	8	25.81	26.10	38	1,825	2.08%
2018/08/24	8	25.51	1	25.50	25.30	7	1,805	0.39%
2018/08/20	0	0.00	4	24.15	24.95	-4	1,797	-0.22%
2018/08/17	4	24.80	0	0.00	24.50	4	1,787	0.22%
2018/08/16	5	23.40	0	0.00	23.45	5	1,728	0.29%
2018/08/14	1	22.90	0	0.00	22.90	1	1,722	0.06%
2018/08/10	0	0.00	1	24.65	24.60	-1	1,641	-0.06%
2018/08/06	0	0.00	1	25.00	25.00	-1	1,660	-0.06%
2018/07/27	0	0.00	14	25.90	25.60	-14	1,704	-0.82%
2018/07/26	14	25.58	0	0.00	25.60	14	1,714	0.82%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/07/03	26	27.23	1	27.60	27.35	25	2,807	0.89%
2018/06/19	0	0.00	15	28.20	27.90	-15	3,372	-0.44%
2018/06/12	0	0.00	2	28.85	28.80	-2	3,308	-0.06%
2018/06/08	0	0.00	1	28.80	29.00	-1	3,360	-0.03%
2018/06/07	5	29.00	0	0.00	28.70	5	3,375	0.15%
2018/06/06	0	0.00	1	28.25	28.55	-1	3,365	-0.03%
2018/06/01	0	0.00	2	27.30	27.50	-2	3,592	-0.06%
2018/05/31	1	26.35	0	0.00	26.30	1	3,556	0.03%
2018/05/30	4	26.26	0	0.00	26.25	4	3,556	0.11%
2018/05/18	0	0.00	3	26.92	26.65	-3	3,667	-0.08%
2018/05/10	1	26.00	1	26.45	26.30	0	3,829	0.00%
2018/05/09	1	25.95	0	0.00	25.85	1	3,823	0.03%
2018/05/04	5	25.60	0	0.00	25.80	5	3,838	0.13%
2018/05/03	3	25.87	0	0.00	25.80	3	3,831	0.08%
2018/04/30	5	26.20	0	0.00	25.95	5	3,820	0.13%
2018/04/27	2	27.30	0	0.00	27.00	2	3,783	0.05%
2018/04/26	0	0.00	5	28.20	27.40	-5	3,796	-0.13%
2018/04/25	5	27.60	0	0.00	28.05	5	3,770	0.13%
2018/04/24	5	27.75	0	0.00	27.55	5	3,774	0.13%
2018/04/20	0	0.00	11	28.70	28.55	-11	3,777	-0.29%
2018/04/19	0	0.00	15	28.10	28.05	-15	3,734	-0.40%
2018/04/18	2	27.80	10	28.65	27.75	-8	3,706	-0.22%
2018/04/17	7	29.06	1	30.30	28.15	6	3,643	0.16%
2018/04/13	6	30.63	0	0.00	30.80	6	3,613	0.17%
2018/04/12	1	30.60	3	30.90	30.90	-2	3,645	-0.05%
2018/04/11	15	30.48	17	30.74	30.40	-2	3,870	-0.05%
2018/04/10	32	32.69	25	31.06	30.90	7	3,913	0.18%
2018/04/09	3	32.87	7	32.83	32.80	-4	3,788	-0.11%
2018/04/02	8	32.30	0	0.00	32.15	8	3,569	0.22%
2018/03/31	10	31.85	11	31.90	31.95	-1	3,438	-0.03%
2018/03/30	12	31.96	33	31.76	31.85	-21	3,369	-0.62%
2018/03/27	0	0.00	11	31.65	31.55	-11	3,359	-0.33%
2018/03/23	10	30.90	10	30.45	31.20	0	3,681	0.00%
2018/03/22	0	0.00	3	32.00	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	16	31.11	31.30	-16	3,614	-0.44%
2018/03/19	0	0.00	1	30.55	30.40	-1	3,652	-0.03%
2018/03/16	0	0.00	3	30.85	30.55	-3	3,673	-0.08%
2018/03/14	0	0.00	4	31.20	30.80	-4	3,789	-0.11%
2018/03/13	0	0.00	6	31.33	31.30	-6	3,722	-0.16%
2018/03/12	6	31.00	0	0.00	30.65	6	3,695	0.16%
2018/03/09	23	31.52	10	31.45	31.00	13	3,693	0.35%
2018/03/08	5	30.20	3	30.25	30.35	2	3,609	0.06%
2018/03/07	8	29.10	1	30.10	30.10	7	3,560	0.20%
2018/03/05	5	27.97	0	0.00	27.60	5	3,584	0.14%
2018/03/02	0	0.00	2	28.45	28.25	-2	3,619	-0.06%
2018/02/26	0	0.00	5	28.20	28.15	-5	3,745	-0.13%
2018/02/23	0.1	28.00	0	0.00	27.85	0.1	3,757	0.00%
2018/02/22	10	27.45	0	0.00	27.45	10	3,836	0.26%
2018/02/12	20	25.85	2	25.55	25.50	18	3,980	0.45%
2018/02/06	1	27.30	10	27.95	27.40	-9	4,080	-0.22%
2018/01/30	0	0.00	20	31.03	30.70	-20	4,441	-0.45%
2018/01/29	0	0.00	10	30.90	30.80	-10	4,457	-0.22%
2018/01/26	0	0.00	2	31.00	31.00	-2	4,473	-0.04%
2018/01/23	0	0.00	2	31.08	30.60	-2	4,728	-0.04%
2018/01/22	2	31.60	1	31.25	31.20	1	4,778	0.02%
2018/01/19	3	31.07	0	0.00	31.20	3	4,811	0.06%
2018/01/16	10	31.25	0	0.00	31.10	10	4,842	0.21%
2018/01/15	20	30.96	10	30.95	31.25	10	4,839	0.21%
2018/01/09	0	0.00	70	31.02	30.90	-70	4,960	-1.41%
2018/01/08	16	32.17	60	32.23	31.60	-44	4,948	-0.89%
2018/01/05	20	33.65	12	33.18	33.20	8	4,898	0.16%
2018/01/04	5	31.70	5	32.20	32.70	0	4,675	0.00%
2018/01/03	2	31.70	2	31.90	31.70	0	4,688	0.00%