建準 (2421)-富邦-板橋券商分點個股進出

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

建準

(2421)

可現股當沖

股價
118.0
漲跌
▲3.0
漲幅
+2.61%
成交量
5,456張
產業
上市電子零組件類股
780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

建準 (2421)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12.4	117.96	15.1	117.33	118.00	-2.6	8,603	-0.03%
2024/05/30	5.3	115.59	5	115.40	115.00	0.3	8,694	0.00%
2024/05/29	10	116.95	17	117.18	117.50	-7	8,895	-0.08%
2024/05/28	31.9	118.60	14	117.44	116.50	17.8	9,087	0.20%
2024/05/27	15.1	115.93	21	115.95	117.50	-5.9	9,196	-0.06%
2024/05/24	11.2	111.51	14	111.57	112.00	-2.8	9,253	-0.03%
2024/05/23	24.1	114.46	19	113.84	113.50	5.1	9,394	0.05%
2024/05/22	13	115.58	7	115.50	115.50	6	9,767	0.06%
2024/05/21	15.2	114.36	13.4	114.96	114.50	1.8	10,031	0.02%
2024/05/20	13.3	112.84	15	113.90	114.00	-1.8	10,135	-0.02%
2024/05/17	12	113.50	6	114.50	114.00	6	10,330	0.06%
2024/05/16	10	112.80	4	113.75	113.00	6	10,523	0.06%
2024/05/15	7.7	113.12	5	113.60	112.50	2.7	10,805	0.02%
2024/05/14	4	112.50	16.1	113.38	114.00	-12.1	11,284	-0.11%
2024/05/13	5.4	111.56	13	112.23	112.00	-7.6	12,076	-0.06%
2024/05/10	30.2	115.79	15	114.33	114.50	15.2	12,864	0.12%
2024/05/09	16.4	116.99	32.5	117.66	119.50	-16.1	13,255	-0.12%
2024/05/08	2	115.00	12	114.83	115.50	-10	13,367	-0.07%
2024/05/07	9.2	113.58	2	113.00	114.50	7.2	14,078	0.05%
2024/05/06	5.2	113.02	3	113.00	114.00	2.2	14,664	0.02%
2024/05/03	6.3	113.27	3	112.33	111.50	3.3	14,980	0.02%
2024/05/02	10	111.70	4	111.75	112.50	6	15,317	0.04%
2024/04/30	15	114.27	10	113.20	112.50	5	15,649	0.03%
2024/04/29	0	0.00	2.1	114.77	116.00	-2.1	16,083	-0.01%
2024/04/26	27.3	113.97	29	114.91	113.00	-1.7	16,379	-0.01%
2024/04/25	12.7	112.57	5	111.30	110.50	7.7	16,446	0.05%
2024/04/24	17.4	114.76	15	114.27	113.50	2.4	16,450	0.01%
2024/04/23	5	110.50	7	109.21	109.50	-2	16,467	-0.01%
2024/04/22	14	111.89	14.1	110.78	109.00	0	16,612	0.00%
2024/04/19	24.1	113.50	12	114.25	112.00	12.1	16,680	0.07%
2024/04/18	8.5	115.71	9	115.44	115.50	-0.5	16,710	0.00%
2024/04/17	14.3	116.93	2	117.50	116.50	12.3	16,805	0.07%
2024/04/16	12.1	115.88	28	116.88	115.50	-15.9	16,969	-0.09%
2024/04/15	27.6	120.34	16	120.06	120.50	11.6	17,056	0.07%
2024/04/12	13.1	123.08	8	123.31	123.00	5.1	17,061	0.03%
2024/04/11	16.2	122.44	3.2	122.44	122.50	13	17,176	0.08%
2024/04/10	34.4	125.26	11	125.23	123.00	23.4	17,267	0.14%
2024/04/09	32.2	130.10	9	129.67	128.00	23.2	17,307	0.13%
2024/04/08	17	131.32	39.2	132.04	132.50	-22.2	17,458	-0.13%
2024/04/03	17.1	129.21	14	129.11	128.50	3.1	17,543	0.02%
2024/04/02	42.5	129.83	31	130.29	128.50	11.5	17,602	0.07%
2024/04/01	23.4	132.76	49.7	132.23	134.00	-26.3	17,668	-0.15%
2024/03/29	121.4	134.90	119.9	136.59	131.00	1.5	17,620	0.01%	大買/大賣/
2024/03/28	52.2	131.99	57.3	131.63	131.50	-5.1	17,305	-0.03%
2024/03/27	39.7	130.55	62.3	130.56	132.00	-22.7	17,599	-0.13%
2024/03/26	58.5	128.01	83.3	128.03	129.00	-24.8	17,322	-0.14%
2024/03/25	28.2	123.86	28	124.57	125.50	0.1	16,892	0.00%
2024/03/22	14	121.21	8	121.37	120.50	6	16,746	0.04%
2024/03/21	4	119.87	12	119.58	120.00	-8	16,697	-0.05%
2024/03/20	8.1	120.80	10.1	120.00	119.00	-2	16,679	-0.01%
2024/03/19	11	120.77	16	120.69	122.00	-5	16,634	-0.03%
2024/03/18	8.2	120.47	14	121.29	123.00	-5.8	16,533	-0.04%
2024/03/15	15.3	117.70	7.1	117.71	117.50	8.2	16,458	0.05%
2024/03/14	18.1	118.63	9.8	118.78	118.00	8.3	16,399	0.05%
2024/03/13	53.5	121.53	27.1	119.32	118.50	26.4	16,296	0.16%
2024/03/12	24.6	124.48	19	125.26	126.00	5.6	16,042	0.03%
2024/03/11	14.6	123.49	15.3	123.47	123.50	-0.6	16,071	0.00%
2024/03/08	30.3	125.10	39.3	126.14	123.00	-9	16,014	-0.06%
2024/03/07	82	128.68	46.1	128.04	125.00	36	15,879	0.23%
2024/03/06	67.6	133.22	62.6	133.57	133.50	5	15,534	0.03%
2024/03/05	29.3	130.11	28.2	130.52	131.00	1.1	15,236	0.01%
2024/03/04	40.6	129.71	22.3	129.71	127.00	18.3	15,135	0.12%
2024/03/01	28.6	129.21	48.1	129.14	131.00	-19.6	14,965	-0.13%
2024/02/29	97.5	125.02	73.1	127.36	127.00	24.3	14,759	0.16%
2024/02/27	27.4	124.44	29.2	124.25	124.50	-1.7	14,539	-0.01%
2024/02/26	44.3	125.58	34.5	126.60	127.50	9.8	14,411	0.07%
2024/02/23	65.4	128.49	46	127.51	125.00	19.4	14,288	0.14%
2024/02/22	53.2	134.80	22.5	134.30	132.50	30.7	13,948	0.22%
2024/02/21	15.5	132.01	10	132.95	132.00	5.5	13,715	0.04%
2024/02/20	42.3	133.52	25.3	132.68	134.00	17.1	13,634	0.13%
2024/02/19	34.3	136.81	36.7	136.29	134.50	-2.3	13,535	-0.02%
2024/02/16	51.4	135.66	23.4	135.88	136.00	28	13,404	0.21%
2024/02/15	39.3	138.95	78.2	138.87	138.00	-38.9	13,144	-0.30%
2024/02/05	147.5	137.30	104.8	135.26	132.50	42.7	12,740	0.34%	大買/大賣/
2024/02/02	58.4	130.30	157.4	131.73	134.50	-99	12,054	-0.82%	大賣/
2024/02/01	62.8	121.34	106.4	121.56	122.50	-43.7	11,430	-0.38%	大賣/
2024/01/31	71.2	116.63	18.4	116.89	116.50	52.8	11,199	0.47%
2024/01/30	155.7	119.57	143.6	119.76	118.00	12.1	11,261	0.11%	大買/大賣/
2024/01/29	109.8	116.09	95.6	117.05	117.00	14.1	10,883	0.13%	大買/
2024/01/26	53.1	110.29	49.3	110.41	109.00	3.9	10,329	0.04%
2024/01/25	60.7	109.64	41.3	109.65	109.00	19.4	10,066	0.19%
2024/01/24	43	111.93	92.1	112.21	111.50	-49.2	9,756	-0.50%
2024/01/23	73.4	109.34	78.3	110.11	111.50	-4.9	9,444	-0.05%
2024/01/22	25	105.16	46.3	105.75	107.50	-21.3	8,967	-0.24%
2024/01/19	22.1	99.23	59	99.03	100.50	-36.9	8,676	-0.43%
2024/01/18	21.2	96.85	4	96.60	95.60	17.2	8,518	0.20%
2024/01/17	38	98.57	25.6	97.98	97.70	12.4	8,490	0.15%
2024/01/16	19	101.29	61.4	101.90	99.40	-42.4	8,459	-0.50%
2024/01/15	7	101.86	3	101.83	101.50	4	8,322	0.05%
2024/01/12	77	103.03	18.5	102.78	102.50	58.5	8,275	0.71%
2024/01/11	21.5	102.08	22	101.80	101.50	-0.5	8,245	-0.01%
2024/01/10	21.2	100.30	26.5	100.40	102.00	-5.3	8,263	-0.06%
2024/01/09	23	98.21	7	98.16	97.50	16	8,176	0.20%
2024/01/08	23.6	98.57	9	98.17	98.10	14.6	8,102	0.18%
2024/01/05	29.1	99.72	27	100.92	98.70	2.1	8,110	0.03%
2024/01/04	21.3	102.61	20.2	102.35	101.00	1.1	8,137	0.01%
2024/01/03	24.1	106.46	20	105.95	104.50	4.1	8,332	0.05%
2024/01/02	25.6	109.06	44.1	109.84	109.00	-18.6	8,274	-0.22%
2023/12/29	32.2	108.24	58	107.75	107.50	-25.8	8,143	-0.32%
2023/12/28	22.1	107.09	12	106.71	105.50	10.1	8,057	0.12%
2023/12/27	66.3	106.75	51.5	106.87	108.00	14.8	8,127	0.18%
2023/12/26	42.1	105.31	25.2	105.46	106.00	17	8,206	0.21%
2023/12/25	144.4	107.67	90.3	107.20	105.00	54.1	8,301	0.65%	大買/
2023/12/22	320.4	105.51	386.5	105.84	106.00	-66.1	7,963	-0.83%	大買/大賣/
2023/12/21	8	94.33	2.1	95.76	96.50	5.9	7,744	0.08%
2023/12/20	11	94.37	5	95.52	94.70	6	7,812	0.08%
2023/12/19	6.1	93.54	5	92.90	93.60	1.1	7,904	0.01%
2023/12/18	7.1	93.84	0	0.00	93.60	7.1	7,947	0.09%
2023/12/15	11	94.35	2	94.95	93.80	9	8,032	0.11%
2023/12/14	4	94.88	9	94.81	95.10	-5	8,186	-0.06%
2023/12/13	3	94.66	21.1	94.22	94.10	-18.1	8,232	-0.22%
2023/12/12	4.6	93.70	4	94.70	93.50	0.6	8,288	0.01%
2023/12/11	8	94.55	5	94.72	94.20	3	8,382	0.04%
2023/12/08	4	96.15	3	95.57	95.30	1	8,450	0.01%
2023/12/07	7.1	94.95	3	94.73	94.70	4.1	8,538	0.05%
2023/12/06	27.4	98.55	27.7	97.12	95.40	-0.3	8,671	0.00%
2023/12/05	4	96.00	12	96.14	96.20	-8	8,706	-0.09%
2023/12/04	29.4	95.72	2	95.93	94.00	27.4	8,737	0.31%
2023/12/01	4	99.15	6	98.90	99.00	-2	8,752	-0.02%
2023/11/30	22	98.76	13	98.57	98.40	9	8,901	0.10%
2023/11/29	19	99.60	21.3	99.80	99.60	-2.3	8,945	-0.03%
2023/11/28	7.3	97.27	8.2	97.21	98.50	-0.9	9,067	-0.01%
2023/11/27	8.4	95.23	8.2	94.34	93.60	0.2	9,242	0.00%
2023/11/24	3.2	97.35	2	97.35	97.10	1.2	9,469	0.01%
2023/11/22	11	99.84	13	99.49	99.10	-2	10,020	-0.02%
2023/11/21	25	101.58	13	102.04	101.50	12	10,285	0.12%
2023/11/20	16	101.20	5	101.01	102.00	11	10,949	0.10%
2023/11/17	7	100.07	9.1	100.19	100.00	-2.1	11,177	-0.02%
2023/11/16	36.1	100.76	48.5	100.28	101.00	-12.5	11,857	-0.11%
2023/11/15	28	98.88	36	99.12	98.80	-8	12,273	-0.07%
2023/11/14	13	97.88	9	97.78	97.10	4	12,830	0.03%
2023/11/13	10	97.97	24	98.06	97.90	-14	13,796	-0.10%
2023/11/10	51.1	96.06	19	97.04	95.20	32.1	14,333	0.22%
2023/11/09	61.1	98.98	51	99.46	99.60	10.1	14,575	0.07%
2023/11/08	74.1	99.03	67.5	99.76	98.90	6.7	14,633	0.05%
2023/11/07	115	97.10	71.2	97.25	97.50	43.8	14,402	0.30%	大買/
2023/11/06	30.4	97.28	76.4	96.71	99.70	-46	14,182	-0.32%
2023/11/03	38	91.29	6	91.22	90.80	32	13,849	0.23%
2023/11/02	55	92.14	120	92.49	93.00	-65	13,830	-0.47%	大賣/
2023/11/01	10	88.36	28	88.84	89.50	-18	13,856	-0.13%
2023/10/31	19	89.28	1	87.50	87.00	18	13,888	0.13%
2023/10/30	33	90.84	58	91.31	90.40	-25	13,898	-0.18%
2023/10/27	27	90.26	15	90.09	90.10	12	13,997	0.09%
2023/10/26	47.2	89.98	14	90.54	89.40	33.2	14,060	0.24%
2023/10/25	2.5	93.44	1	93.21	93.10	1.5	14,076	0.01%
2023/10/24	4	93.60	9	93.03	94.50	-5	14,810	-0.03%
2023/10/23	12.1	93.68	12	94.36	92.20	0.1	15,327	0.00%
2023/10/20	2.1	92.53	4	92.58	92.50	-1.9	15,897	-0.01%
2023/10/19	7	93.17	9	93.74	93.80	-2	16,900	-0.01%
2023/10/18	4.5	95.13	7	96.66	95.00	-2.5	17,819	-0.01%
2023/10/17	13.1	100.28	10	100.26	99.90	3.1	17,877	0.02%
2023/10/16	20	103.45	9	103.72	103.00	11	18,907	0.06%
2023/10/13	9.1	105.78	6	106.58	106.00	3.1	19,585	0.02%
2023/10/12	43.1	107.55	37	108.03	108.50	6.1	20,038	0.03%
2023/10/11	16.4	107.54	17.1	107.54	105.00	-0.7	20,439	0.00%
2023/10/06	11	117.86	4.1	116.78	116.50	7	20,700	0.03%
2023/10/05	3	117.67	5	118.30	118.50	-2	20,878	-0.01%
2023/10/04	9.1	116.88	7.1	117.20	117.00	2	20,883	0.01%
2023/10/03	19.2	121.13	19.3	120.60	119.50	-0.1	20,916	0.00%
2023/10/02	41.3	121.41	42.2	122.03	122.00	-0.9	20,971	0.00%
2023/09/28	26	116.33	19.4	116.85	116.50	6.6	20,867	0.03%
2023/09/27	25.4	112.29	28	113.32	115.00	-2.6	20,852	-0.01%
2023/09/26	40.5	112.96	34.1	112.93	111.00	6.4	21,236	0.03%
2023/09/25	15.1	110.60	6	109.83	109.50	9.1	21,345	0.04%
2023/09/22	12	108.83	10	108.55	109.50	2	21,354	0.01%
2023/09/21	9	106.17	6	106.33	106.50	3	21,289	0.01%
2023/09/20	11	108.50	11	107.91	107.50	0	21,308	0.00%
2023/09/19	2.1	106.57	11	106.82	107.00	-8.9	21,372	-0.04%
2023/09/18	11	110.50	11	110.64	110.50	0	21,265	0.00%
2023/09/15	6	114.91	11	114.23	115.50	-5	21,287	-0.02%
2023/09/14	16	115.81	10	115.95	115.50	6	21,379	0.03%
2023/09/13	2	112.00	27	112.11	112.50	-25	21,744	-0.11%
2023/09/12	34	115.68	13.1	113.71	113.50	20.9	21,932	0.10%
2023/09/11	7	116.21	14	116.36	115.50	-7	22,143	-0.03%
2023/09/08	23.1	121.15	28	120.80	120.50	-4.9	22,151	-0.02%
2023/09/07	12.1	124.58	21	124.83	124.50	-8.9	22,155	-0.04%
2023/09/06	31	127.39	18	127.42	127.00	13	22,432	0.06%
2023/09/05	29.1	125.05	20	125.88	126.50	9.1	22,712	0.04%
2023/09/04	6.2	127.50	16	126.25	128.00	-9.8	22,644	-0.04%
2023/09/01	17.1	130.97	8	131.38	128.50	9.1	22,782	0.04%
2023/08/31	14	132.43	16	133.88	136.00	-2	22,757	-0.01%
2023/08/30	40	134.69	23	133.70	132.00	17	22,673	0.07%
2023/08/29	38	134.34	34.2	132.86	132.00	3.9	22,883	0.02%
2023/08/28	32.1	134.09	67	133.37	132.50	-35	22,896	-0.15%
2023/08/25	41	143.78	27	143.24	141.00	14	22,831	0.06%
2023/08/24	71	149.70	79.3	150.59	144.50	-8.3	22,784	-0.04%
2023/08/23	44	147.49	33.1	146.46	145.00	10.9	22,838	0.05%
2023/08/22	88	150.02	75.9	147.93	145.50	12.2	23,738	0.05%
2023/08/21	34.2	143.87	56.1	147.07	151.00	-21.9	23,305	-0.09%
2023/08/18	89.1	146.96	80.1	143.92	137.50	9	22,972	0.04%
2023/08/17	127.1	147.24	102	147.52	147.50	25	22,528	0.11%	大買/大賣/
2023/08/16	55	137.86	68.2	139.26	143.50	-13.2	21,786	-0.06%
2023/08/15	41.2	130.46	45.9	130.86	130.50	-4.7	21,880	-0.02%
2023/08/14	33.5	126.05	32	126.11	124.00	1.5	21,769	0.01%
2023/08/11	15.1	126.94	5.7	127.34	130.00	9.3	21,742	0.04%
2023/08/10	9.1	125.72	8.3	124.11	123.50	0.8	21,931	0.00%
2023/08/09	2	137.75	3	137.33	137.00	-1	21,988	0.00%
2023/08/08	16	136.53	17	135.06	136.00	-1	22,187	0.00%
2023/08/07	15	135.75	3.1	140.48	139.00	11.9	22,401	0.05%
2023/08/04	5.2	121.80	2.2	125.57	128.50	3	22,641	0.01%
2023/08/02	11.2	125.52	6.1	119.80	117.00	5.1	23,300	0.02%
2023/08/01	2	128.75	9	125.17	130.00	-7	24,394	-0.03%
2023/07/31	10	134.65	13	136.00	132.00	-3	24,482	-0.01%
2023/07/28	6.3	141.67	4.4	142.70	144.50	1.9	24,568	0.01%
2023/07/27	85.1	149.76	65.1	150.19	145.00	20.1	24,523	0.08%
2023/07/26	53.1	143.71	42.5	143.46	141.00	10.6	23,764	0.04%
2023/07/25	64.2	145.12	83.4	143.67	139.00	-19.2	23,183	-0.08%
2023/07/24	102.1	145.39	61.5	145.99	143.50	40.5	22,575	0.18%	大買/
2023/07/21	88	131.10	103.2	132.82	137.50	-15.2	21,528	-0.07%	大賣/
2023/07/20	14	120.46	10.5	123.95	125.00	3.5	20,557	0.02%
2023/07/19	106.4	113.36	145	113.44	114.00	-38.6	20,318	-0.19%	大買/大賣/
2023/07/18	66	107.86	99.7	107.66	112.50	-33.6	19,201	-0.18%
2023/07/17	60.1	99.80	39.3	100.24	102.50	20.8	18,442	0.11%
2023/07/14	79.5	99.44	64	99.80	101.00	15.5	17,939	0.09%
2023/07/13	47.6	98.03	65.7	98.73	96.30	-18.2	17,454	-0.10%
2023/07/12	48.1	94.35	13	94.46	93.80	35.1	17,025	0.21%
2023/07/11	11	92.48	10.3	91.85	90.70	0.7	16,783	0.00%
2023/07/10	25.1	91.33	21.4	90.87	90.10	3.8	16,667	0.02%
2023/07/07	34.4	95.62	28	93.61	92.80	6.4	16,520	0.04%
2023/07/06	17.2	98.30	53.5	98.74	96.70	-36.3	16,301	-0.22%
2023/07/05	29.6	101.36	25	102.38	102.00	4.6	16,095	0.03%
2023/07/04	77	105.65	65.1	105.05	108.00	11.9	15,884	0.07%
2023/07/03	43.1	99.05	61.2	99.98	102.00	-18	15,347	-0.12%
2023/06/30	33	91.58	38.1	92.14	93.00	-5.1	14,909	-0.03%
2023/06/29	5	91.00	10.2	91.02	91.40	-5.2	14,811	-0.04%
2023/06/28	10	89.10	24	89.47	89.30	-14	14,780	-0.09%
2023/06/27	13.2	87.11	10.2	87.20	87.00	3	14,780	0.02%
2023/06/26	11.2	89.58	5	89.80	89.80	6.2	14,745	0.04%
2023/06/21	11	91.40	9	91.41	92.10	2	14,717	0.01%
2023/06/20	26.2	91.30	20	90.89	90.40	6.2	14,682	0.04%
2023/06/19	58	93.57	33	92.56	90.20	25	14,599	0.17%
2023/06/16	21	92.98	31	92.68	92.00	-10	14,162	-0.07%
2023/06/15	39	91.57	8	90.84	90.10	31	13,900	0.22%
2023/06/14	21	90.54	28	90.93	92.70	-7	13,578	-0.05%
2023/06/13	6	88.20	17.1	88.31	88.30	-11.1	13,405	-0.08%
2023/06/12	29.2	86.08	33.2	86.91	85.10	-4.1	13,270	-0.03%
2023/06/09	35.2	91.68	33	91.55	91.20	2.2	12,936	0.02%
2023/06/08	8	88.90	14.1	88.70	88.40	-6.1	12,556	-0.05%
2023/06/07	21.1	89.94	13.5	89.88	89.80	7.6	12,450	0.06%
2023/06/06	25	88.18	12	87.74	87.60	13	12,210	0.11%
2023/06/05	15.3	87.17	17.7	87.24	87.90	-2.5	12,078	-0.02%
2023/06/02	28.4	89.02	28.3	89.54	87.90	0.1	11,920	0.00%
2023/06/01	21	87.41	19	87.68	88.20	2	11,438	0.02%
2023/05/31	39	86.17	33.2	86.67	86.80	5.8	11,172	0.05%
2023/05/30	30.1	88.28	19.1	88.48	87.90	11	10,847	0.10%
2023/05/29	93	89.01	98.2	89.45	89.00	-5.2	10,580	-0.05%
2023/05/26	119.8	86.05	127	85.52	84.50	-7.2	9,771	-0.07%	大買/大賣/
2023/05/25	8	79.28	23	80.92	81.50	-15	8,547	-0.18%
2023/05/24	16	72.14	16	73.18	74.10	0	8,237	0.00%
2023/05/23	22.4	72.75	8	72.80	72.00	14.4	8,023	0.18%
2023/05/22	36	72.31	24	71.49	72.30	12	7,791	0.15%
2023/05/19	41	70.93	43	71.17	71.70	-2	7,502	-0.03%
2023/05/18	11	67.50	15	67.63	68.20	-4	6,752	-0.06%
2023/05/17	21	66.61	16	66.54	66.30	5	6,480	0.08%
2023/05/16	23	65.72	27	65.51	64.80	-4	6,224	-0.06%
2023/05/15	24	64.73	14	65.01	65.50	10	5,967	0.17%
2023/05/12	9	64.38	2	64.80	65.00	7	5,841	0.12%
2023/05/11	4	66.20	21	66.07	65.00	-17	5,603	-0.30%
2023/05/10	8.5	67.76	18.1	67.95	68.20	-9.6	5,334	-0.18%
2023/05/09	27.1	67.24	80	67.00	67.60	-52.9	4,964	-1.07%
2023/05/08	53	64.29	90	65.03	66.00	-37	4,214	-0.88%
2023/05/05	2	59.85	40	61.41	61.60	-38	3,060	-1.24%
2023/05/04	17	55.39	35	55.51	56.00	-18	2,856	-0.63%
2023/05/03	21	53.02	1	52.30	52.50	20	2,667	0.75%
2023/05/02	40	53.70	0	0.00	54.00	40	2,645	1.51%
2023/04/28	0	0.00	4	52.28	52.60	-4	2,610	-0.15%
2023/04/27	2	51.45	3.4	51.92	51.80	-1.4	2,589	-0.05%
2023/04/26	0	0.00	2	52.05	52.50	-2	2,571	-0.08%
2023/04/25	5	51.04	5	51.00	50.90	0	2,543	0.00%
2023/04/24	0	0.00	10	52.75	53.10	-10	2,492	-0.40%
2023/04/21	4	51.50	2	52.25	51.30	2	2,474	0.08%
2023/04/20	1	53.50	0	0.00	53.30	1	2,475	0.04%
2023/04/19	0	0.00	3	54.80	53.70	-3	2,460	-0.12%
2023/04/18	21	54.79	25	54.71	55.00	-4	2,436	-0.17%
2023/04/17	11.1	55.32	21	55.62	56.00	-9.9	2,334	-0.43%
2023/04/14	6	53.10	1	53.00	52.90	5	2,157	0.23%
2023/04/13	1	52.50	4	52.50	52.50	-3	2,130	-0.14%
2023/04/12	6	52.95	0	53.00	52.80	6	2,106	0.28%
2023/04/11	5	52.88	37	52.53	53.00	-32	2,068	-1.55%
2023/04/10	4	51.68	2	52.00	51.80	2	2,011	0.10%
2023/04/07	2	52.75	5	51.90	51.70	-3	1,988	-0.15%
2023/04/06	1	53.38	2	53.20	53.50	-1	1,946	-0.05%
2023/03/31	3	52.50	5	52.40	52.40	-2	1,896	-0.11%
2023/03/30	7	52.96	1	52.72	52.50	6	1,873	0.32%
2023/03/29	4	52.33	3.4	52.18	52.00	0.6	1,822	0.03%
2023/03/28	11	51.05	13.1	51.14	51.80	-2.1	1,782	-0.12%
2023/03/27	6	53.03	8.2	52.93	52.90	-2.2	1,692	-0.13%
2023/03/24	27	51.35	5	51.50	51.40	22	1,583	1.39%
2023/03/23	5	51.50	10	51.48	51.30	-5	1,535	-0.33%
2023/03/22	26	50.48	15	50.21	50.50	11	1,470	0.75%
2023/03/21	24	49.48	20	49.34	49.10	4	1,364	0.29%
2023/03/20	0	48.45	0	48.45	47.60	0	1,311	0.00%
2023/03/17	0	47.69	15	47.97	48.10	-15	1,344	-1.11%
2023/03/16	9	47.94	16	47.72	47.55	-7	1,401	-0.50%
2023/03/15	16.2	48.18	12	48.43	47.85	4.2	1,490	0.28%
2023/03/14	6.5	46.55	12	46.51	46.95	-5.5	1,519	-0.36%
2023/03/13	0	45.83	7	45.88	46.10	-7	1,515	-0.46%
2023/03/10	0	44.80	1	45.55	45.20	-1	1,529	-0.07%
2023/03/09	12.1	45.89	12	45.84	45.05	0.1	1,548	0.00%
2023/03/08	4	45.18	7	44.70	45.30	-3	1,570	-0.19%
2023/03/07	2	43.98	1	43.85	43.85	1	1,554	0.06%
2023/03/06	1	44.20	1	44.40	44.20	0	1,556	0.00%
2023/03/03	2.3	43.50	1	43.75	43.55	1.3	1,554	0.08%
2023/03/02	3	43.40	0	0.00	43.35	3	1,573	0.19%
2023/03/01	2.2	44.38	15	44.30	43.80	-12.8	1,594	-0.80%
2023/02/24	1.2	43.14	1	43.50	43.40	0.2	1,578	0.01%
2023/02/23	0.2	42.50	17	42.71	42.85	-16.8	1,576	-1.07%
2023/02/22	1.1	42.37	0	42.80	42.20	1.1	1,596	0.07%
2023/02/21	3	42.97	0	0.00	42.80	3	1,625	0.18%
2023/02/20	0.4	42.90	0	0.00	43.00	0.4	1,678	0.02%
2023/02/16	1	42.40	6	42.56	42.60	-5	1,714	-0.29%
2023/02/14	3	42.35	0	0.00	42.20	3	1,816	0.17%
2023/02/13	0	42.15	0	0.00	42.30	0	1,843	0.00%
2023/02/10	3.2	42.70	0	0.00	42.10	3.2	1,911	0.17%
2023/02/09	0	0.00	14	43.05	42.95	-14	2,041	-0.69%
2023/02/03	6.3	42.97	0	0.00	43.30	6.3	2,165	0.29%
2023/02/01	27	42.67	14	43.43	42.60	13	2,171	0.60%
2023/01/17	2	41.35	0	0.00	41.35	2	2,223	0.09%
2023/01/13	0	0.00	1	41.50	41.05	-1	2,258	-0.04%
2023/01/12	0	0.00	1	41.70	41.35	-1	2,292	-0.04%
2023/01/10	5	42.50	4	42.64	42.10	1	2,314	0.04%
2023/01/09	0.1	44.00	0	0.00	43.85	0.1	2,288	0.01%
2023/01/06	1	43.15	0	0.00	42.75	1	2,302	0.04%
2023/01/04	2	42.70	0	0.00	42.60	2	2,395	0.08%
2023/01/03	0	0.00	2	42.95	42.95	-2	2,417	-0.08%
2022/12/30	2	42.95	0	0.00	42.70	2	2,419	0.08%
2022/12/29	3	43.00	0	0.00	42.95	3	2,441	0.12%
2022/12/28	16	43.78	1	43.35	43.40	15	2,443	0.61%
2022/12/27	4	44.60	0	0.00	44.90	4	2,426	0.16%
2022/12/26	1	44.50	6	44.53	44.55	-5	2,422	-0.21%
2022/12/22	0	0.00	1	46.50	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	2	45.95	45.80	-2	2,399	-0.08%
2022/12/20	0	0.00	1	46.75	44.85	-1	2,388	-0.04%
2022/12/19	1	46.20	2	45.85	45.85	-1	2,374	-0.04%
2022/12/15	7	46.43	12	46.58	46.90	-5	2,336	-0.21%
2022/12/14	1	45.95	4	45.75	46.00	-3	2,312	-0.13%
2022/12/13	3	44.65	3	45.12	44.85	0	2,286	0.00%
2022/12/12	3	44.18	0	0.00	44.40	3	2,268	0.13%
2022/12/09	4	45.40	1	46.80	45.20	3	2,253	0.13%
2022/12/08	4	45.34	13	45.30	45.80	-9	2,185	-0.41%
2022/12/07	28	44.84	58	44.03	43.85	-30	2,109	-1.42%
2022/12/06	10	48.42	11	48.95	48.15	-1	1,977	-0.05%
2022/12/05	5	47.93	5	48.20	48.10	0	1,859	0.00%
2022/12/02	19	47.89	21	47.94	47.95	-2	1,809	-0.11%
2022/12/01	2	47.15	0	0.00	47.20	2	1,744	0.11%
2022/11/30	1	46.95	0	0.00	47.00	1	1,695	0.06%
2022/11/29	1	45.80	0	0.00	45.95	1	1,630	0.06%
2022/11/25	1	45.35	0	0.00	44.90	1	1,600	0.06%
2022/11/24	4	45.48	12.1	45.35	45.40	-8.1	1,592	-0.51%
2022/11/23	1	45.70	12	45.85	46.05	-11	1,564	-0.70%
2022/11/22	4	44.64	5.1	45.27	45.20	-1.1	1,545	-0.07%
2022/11/21	2	44.80	1	45.00	44.65	1	1,543	0.06%
2022/11/18	0	0.00	5	46.00	45.40	-5	1,535	-0.33%
2022/11/17	12	45.60	22	45.72	45.75	-10	1,515	-0.66%
2022/11/16	10	44.90	19.3	45.38	45.55	-9.3	1,485	-0.63%
2022/11/15	1	44.20	1	44.60	44.60	0	1,449	0.00%
2022/11/14	5	44.20	9	44.33	44.35	-4	1,431	-0.28%
2022/11/11	17	44.66	1	45.20	44.25	16	1,424	1.12%
2022/11/10	11	45.53	0	0.00	45.65	11	1,376	0.80%
2022/11/09	4	44.95	7	44.96	45.05	-3	1,349	-0.22%
2022/11/08	14	45.35	3	45.00	45.00	11	1,335	0.82%
2022/11/07	29	45.76	4	45.43	46.10	25	1,279	1.95%
2022/11/04	16	43.17	12	42.65	43.55	4	1,161	0.34%
2022/11/03	0.1	41.75	5	41.25	42.00	-4.9	1,083	-0.45%
2022/11/02	2	41.10	8	41.26	41.40	-6	1,121	-0.54%
2022/11/01	2	40.55	0	0.00	40.75	2	1,176	0.17%
2022/10/31	2	40.15	2	40.10	40.20	0	1,199	0.00%
2022/10/28	41	41.96	4	40.60	40.60	37	1,219	3.03%
2022/10/27	6.2	41.59	7	41.66	42.15	-0.8	1,254	-0.06%
2022/10/26	5	39.57	0	0.00	39.25	5	1,289	0.39%
2022/10/25	7	41.25	2	40.10	40.10	5	1,366	0.37%
2022/10/24	0	0.00	3	41.78	41.70	-3	1,405	-0.21%
2022/10/19	0.1	41.55	1	41.20	40.50	-0.9	1,351	-0.07%
2022/10/17	0	0.00	5	40.70	40.70	-5	1,368	-0.37%
2022/10/14	11	41.52	1	41.75	41.75	10	1,371	0.73%
2022/10/13	3.1	41.68	13	41.52	40.85	-9.9	1,401	-0.71%
2022/10/12	10	40.47	4	39.93	40.90	6	1,376	0.44%
2022/09/29	3	36.18	0	0.00	36.30	3	1,391	0.22%
2022/09/16	2	41.23	2	40.60	40.60	0	1,509	0.00%
2022/09/15	4	41.81	0	0.00	41.85	4	1,509	0.26%
2022/09/14	1	41.85	0	0.00	41.90	1	1,510	0.07%
2022/09/12	2	39.48	2	40.10	40.10	0	1,495	0.00%
2022/09/07	5	39.45	0	0.00	39.30	5	1,498	0.33%
2022/09/05	0	0.00	2	40.20	40.20	-2	1,497	-0.13%
2022/08/31	2	42.00	0	0.00	42.05	2	1,493	0.13%
2022/08/29	0	0.00	1	41.35	42.10	-1	1,491	-0.07%
2022/08/26	1	42.10	0	0.00	42.10	1	1,482	0.07%
2022/08/18	1	43.65	0	0.00	43.70	1	1,424	0.07%
2022/08/17	0	0.00	1	43.90	43.90	-1	1,416	-0.07%
2022/08/15	2	43.45	3	43.27	43.10	-1	1,409	-0.07%
2022/08/09	0	0.00	20	42.48	43.60	-20	1,335	-1.50%
2022/08/08	20	42.40	0	0.00	42.40	20	1,285	1.56%
2022/08/05	0	0.00	1	42.00	41.25	-1	1,223	-0.08%
2022/08/04	0	0.00	1	41.15	41.70	-1	1,199	-0.08%
2022/08/03	1	41.25	0	0.00	41.75	1	1,176	0.09%
2022/08/02	0	0.00	14	41.73	41.85	-14	1,120	-1.25%
2022/08/01	3	41.40	5	40.75	40.75	-2	1,048	-0.19%
2022/07/29	12	39.70	4	39.11	38.75	8	972	0.82%
2022/07/28	0	0.00	1	38.30	38.25	-1	913	-0.11%
2022/07/27	1	38.05	2	38.33	38.50	-1	907	-0.11%
2022/07/26	1	38.50	2	38.10	38.10	-1	902	-0.11%
2022/07/25	0	0.00	8	38.63	38.45	-8	893	-0.90%
2022/07/22	1	37.95	0	0.00	38.65	1	871	0.11%
2022/07/21	9	37.39	2	37.48	37.70	7	839	0.83%
2022/07/20	1	37.55	0.1	37.40	37.40	0.9	816	0.11%
2022/07/19	0	0.00	2	35.90	35.75	-2	758	-0.26%
2022/07/13	5	32.02	1	32.75	32.95	4	711	0.56%
2022/07/11	0	0.00	1	33.50	33.50	-1	681	-0.15%
2022/07/08	2	33.18	0	0.00	33.30	2	668	0.30%
2022/07/07	1	31.15	0	0.00	31.50	1	646	0.15%
2022/07/04	0	0.00	0.1	33.30	33.30	-0.1	629	-0.02%
2022/07/01	1	33.30	0	0.00	31.95	1	611	0.16%
2022/06/29	0	34.75	0	0.00	34.45	0	573	0.00%
2022/06/09	0	0.00	2	38.00	38.10	-2	655	-0.31%
2022/06/02	1	37.95	1	38.10	38.10	0	707	0.00%
2022/05/31	0	0.00	1	38.40	38.40	-1	771	-0.13%
2022/05/27	1	37.70	0	0.00	37.40	1	811	0.12%
2022/05/23	0	0.00	1	37.90	38.25	-1	923	-0.11%
2022/05/17	2	36.73	1	36.90	36.85	1	1,388	0.07%
2022/05/13	2	35.50	0	35.90	35.45	2	1,436	0.14%
2022/05/12	9	36.51	8	36.15	35.80	1	1,465	0.07%
2022/05/11	0	0.00	1	36.75	36.75	-1	1,493	-0.07%
2022/05/10	0	0.00	0.5	35.15	36.00	-0.5	1,535	-0.03%
2022/05/06	3	36.18	2	36.70	36.70	1	1,698	0.06%
2022/05/04	1	37.60	0	0.00	37.55	1	1,786	0.06%
2022/04/27	1	36.60	1	37.40	37.00	0	2,599	0.00%
2022/04/26	0	0.00	1	38.35	38.35	-1	2,888	-0.03%
2022/04/22	1	39.10	0	0.00	39.20	1	3,112	0.03%
2022/04/21	0.2	39.80	0	0.00	39.55	0.2	3,128	0.00%
2022/04/18	0	38.10	3	39.35	39.45	-3	3,163	-0.09%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/14	3	38.97	0	0.00	38.85	3	3,168	0.09%
2022/04/12	0	0.00	1	39.15	39.20	-1	3,180	-0.03%
2022/04/11	2	40.20	3	39.90	39.45	-1	3,185	-0.03%
2022/04/08	1	41.15	0	0.00	40.90	1	3,206	0.03%
2022/04/07	1	42.30	1	43.10	42.10	0	3,221	0.00%
2022/04/06	1	42.65	5	42.49	42.65	-4	3,336	-0.12%
2022/04/01	1	42.35	0	0.00	42.60	1	3,465	0.03%
2022/03/30	0	0.00	3	42.73	43.10	-3	3,489	-0.09%
2022/03/29	1	42.20	0	0.00	42.20	1	3,531	0.03%
2022/03/25	1	42.80	1	42.80	42.75	0	3,681	0.00%
2022/03/22	2	42.48	0	0.00	42.45	2	3,705	0.05%
2022/03/21	1	43.40	1	43.25	43.25	0	3,699	0.00%
2022/03/18	1	42.90	0	0.00	43.00	1	3,691	0.03%
2022/03/17	0	0.00	1	42.30	42.75	-1	3,691	-0.03%
2022/03/16	1	40.60	0	0.00	41.20	1	3,692	0.03%
2022/03/14	2	42.55	0	0.00	42.50	2	3,701	0.05%
2022/03/11	1	43.30	0	0.00	43.10	1	3,721	0.03%
2022/03/10	0	0.00	1	43.60	43.70	-1	3,721	-0.03%
2022/03/09	5	42.75	1	43.00	42.65	4	3,717	0.11%
2022/03/08	1	43.45	32	42.53	42.25	-31	3,734	-0.83%
2022/03/07	1	42.45	0	0.00	43.05	1	3,754	0.03%
2022/03/04	2	43.98	0	0.00	43.90	2	3,814	0.05%
2022/03/03	1	44.70	2	44.90	44.95	-1	3,828	-0.03%
2022/03/02	0	0.00	2	44.80	45.05	-2	3,900	-0.05%
2022/03/01	1	45.90	1	45.70	45.90	0	3,979	0.00%
2022/02/25	1	45.50	0	0.00	45.15	1	4,259	0.02%
2022/02/24	0	0.00	1	45.80	45.35	-1	4,296	-0.02%
2022/02/23	3	45.97	2	46.40	46.75	1	4,430	0.02%
2022/02/22	2	44.68	2.4	45.14	45.20	-0.4	4,542	-0.01%
2022/02/21	18	46.16	1	45.80	45.80	17	4,501	0.38%
2022/02/18	7	46.51	17	47.90	48.45	-10	4,363	-0.23%
2022/02/17	4	46.95	2.1	47.81	45.70	1.9	4,183	0.05%
2022/02/16	1	46.55	1	46.85	46.85	0	4,080	0.00%
2022/02/15	0	0.00	11	47.00	45.75	-11	4,056	-0.27%
2022/02/14	10	46.70	2	46.38	46.55	8	4,027	0.20%
2022/02/11	0	0.00	14	46.49	46.20	-14	3,992	-0.35%
2022/02/10	3	47.17	1	47.05	47.10	2	3,964	0.05%
2022/02/09	5.1	47.30	11	47.10	47.60	-5.9	3,925	-0.15%
2022/02/08	5	46.20	4	46.75	47.05	1	3,864	0.03%
2022/02/07	2	44.35	2	44.50	45.25	0	3,761	0.00%
2022/01/26	1	42.45	5.5	41.85	42.30	-4.5	3,695	-0.12%
2022/01/25	12	42.90	4	42.34	41.80	8	3,663	0.22%
2022/01/24	27	44.77	25	44.90	44.45	2	3,558	0.06%
2022/01/21	27	46.56	9	47.25	44.65	18	3,453	0.52%
2022/01/20	16	46.66	16	47.69	48.10	0	3,180	0.00%
2022/01/19	21	47.10	29	46.96	47.20	-8	2,850	-0.28%
2022/01/18	12	44.75	15	44.43	45.75	-3	2,558	-0.12%
2022/01/17	3	44.87	5	44.35	44.35	-2	2,454	-0.08%
2022/01/14	1	42.90	3	42.48	42.90	-2	2,341	-0.09%
2022/01/11	2	43.00	1	42.45	42.40	1	2,312	0.04%
2022/01/07	1	42.40	1	42.50	42.65	0	2,294	0.00%
2022/01/06	1	43.00	0	0.00	43.10	1	2,279	0.04%
2022/01/05	1	42.85	0	0.00	42.90	1	2,267	0.04%
2022/01/04	1	43.35	0	0.00	43.45	1	2,256	0.04%
2022/01/03	3	43.37	0	0.00	43.15	3	2,240	0.13%
2021/12/30	4	44.28	0	0.00	44.40	4	2,207	0.18%
2021/12/29	22	45.20	23	45.13	45.05	-1	2,186	-0.05%
2021/12/28	17	44.41	1	43.15	46.15	16	2,072	0.77%
2021/12/27	1	42.55	0	0.00	42.50	1	1,952	0.05%
2021/12/23	5	42.30	1	42.50	42.50	4	1,931	0.21%
2021/12/22	3	42.17	0	0.00	42.25	3	1,879	0.16%
2021/12/21	4	39.66	0	0.00	40.05	4	1,723	0.23%
2021/12/17	2	39.80	0	0.00	39.70	2	1,708	0.12%
2021/12/15	0	0.00	1	40.30	40.45	-1	1,686	-0.06%
2021/12/14	4	39.96	3	39.85	39.95	1	1,683	0.06%
2021/12/13	1	40.80	1	40.55	40.45	0	1,671	0.00%
2021/12/10	6	41.01	1	40.95	40.95	5	1,661	0.30%
2021/12/08	0	0.00	2	41.10	41.05	-2	1,622	-0.12%
2021/12/07	10	40.67	6	40.60	40.80	4	1,600	0.25%
2021/12/06	8	41.36	2	41.45	41.45	6	1,574	0.38%
2021/12/03	1	41.80	1	42.50	41.80	0	1,573	0.00%
2021/12/02	0	0.00	3	41.75	41.80	-3	1,563	-0.19%
2021/12/01	4	42.39	1	42.25	43.45	3	1,533	0.20%
2021/11/30	0	0.00	1	41.95	41.70	-1	1,492	-0.07%
2021/11/29	2	41.90	4	41.18	41.70	-2	1,395	-0.14%
2021/11/26	5	44.57	7.2	44.38	43.20	-2.2	1,356	-0.16%
2021/11/25	4	45.68	4	46.05	46.00	0	1,264	0.00%
2021/11/24	23	46.37	17	45.91	45.55	6	1,162	0.52%
2021/11/23	2	43.00	4	43.96	44.00	-2	873	-0.23%
2021/11/22	8	44.14	4	44.59	44.50	4	822	0.49%
2021/11/19	5	41.66	7	42.51	42.55	-2	645	-0.31%
2021/11/16	0	0.00	2	38.60	38.45	-2	489	-0.41%
2021/11/12	1	38.95	1	38.85	38.50	0	494	0.00%
2021/11/10	1	38.50	1	38.50	38.50	0	504	0.00%
2021/11/09	3	38.57	2	38.50	38.50	1	516	0.19%
2021/11/08	4	39.20	1	38.90	38.90	3	513	0.58%
2021/11/05	2	40.28	1	40.55	40.20	1	515	0.19%
2021/11/04	0	39.75	0	0.00	39.70	0	499	0.00%
2021/11/03	0.1	39.53	0	0.00	39.60	0.1	506	0.02%
2021/11/02	0	39.10	0	0.00	39.00	0	523	0.00%
2021/11/01	0	38.85	0	0.00	39.00	0	554	0.00%
2021/10/26	2	38.20	2	37.95	37.95	0	587	0.00%
2021/10/22	6.5	39.08	6	39.05	39.05	0.5	590	0.09%
2021/10/21	1	37.95	1	38.35	40.45	0	580	0.00%
2021/10/19	2	38.05	3	38.20	38.35	-1	573	-0.17%
2021/10/18	1	38.00	0	0.00	38.10	1	577	0.17%
2021/10/12	0	0.00	1.5	36.63	36.70	-1.5	632	-0.24%
2021/10/07	1	36.60	1	36.45	37.15	0	657	0.00%
2021/10/04	0	0.00	1	36.80	36.25	-1	727	-0.14%
2021/10/01	1	36.20	0	0.00	36.20	1	730	0.14%
2021/09/24	1	38.75	1.3	39.00	39.00	-0.3	789	-0.04%
2021/09/23	1	38.65	1	38.75	38.75	0	797	0.00%
2021/09/22	1	38.75	4	38.88	38.50	-3	804	-0.37%
2021/09/15	2	39.15	1	38.80	38.80	1	837	0.12%
2021/09/13	0	0.00	1	39.55	39.40	-1	867	-0.12%
2021/09/09	1	39.50	0	0.00	39.50	1	902	0.11%
2021/09/08	0	0.00	1	38.80	39.90	-1	902	-0.11%
2021/09/03	1	39.35	4	39.36	39.30	-3	917	-0.33%
2021/09/02	0	0.00	1	39.25	39.35	-1	926	-0.11%
2021/09/01	0	0.00	1	39.80	39.80	-1	932	-0.11%
2021/08/31	2	39.20	2	38.95	38.95	0	930	0.00%
2021/08/25	1	39.80	2	40.35	39.95	-1	981	-0.10%
2021/08/23	1	38.60	0	0.00	38.70	1	1,006	0.10%
2021/08/20	1	37.85	0	0.00	37.90	1	1,011	0.10%
2021/08/19	2	36.40	4	36.49	36.75	-2	1,014	-0.20%
2021/08/18	2	36.38	7	36.71	36.90	-5	1,014	-0.49%
2021/08/17	1	36.55	10	36.49	36.45	-9	1,022	-0.88%
2021/08/16	1	37.60	1	36.40	36.40	0	1,023	0.00%
2021/08/13	4	37.85	5.1	37.63	37.70	-1.1	1,025	-0.11%
2021/08/11	1	38.05	20	38.30	38.10	-19	1,042	-1.82%
2021/08/10	2	39.20	0	0.00	39.10	2	1,042	0.19%
2021/08/09	0	0.00	1	39.35	39.35	-1	1,069	-0.09%
2021/08/05	2	40.13	3	40.33	40.15	-1	1,126	-0.09%
2021/08/03	2	42.90	6	42.78	42.60	-4	1,210	-0.33%
2021/07/30	0	0.00	1	43.90	43.70	-1	1,284	-0.08%
2021/07/29	3	43.50	0	0.00	43.40	3	1,298	0.23%
2021/07/28	3	43.08	4	43.14	43.25	-1	1,325	-0.08%
2021/07/27	0	0.00	2	44.40	44.25	-2	1,386	-0.14%
2021/07/23	1	44.70	0	0.00	44.85	1	1,454	0.07%
2021/07/21	0	0.00	1.2	44.91	44.20	-1.2	1,488	-0.08%
2021/07/20	4.2	46.71	2	46.50	46.50	2.2	1,502	0.14%
2021/07/19	7	47.00	4	47.20	47.20	3	1,507	0.20%
2021/07/16	4	47.56	5	47.30	47.30	-1	1,545	-0.06%
2021/07/15	6	47.86	0	0.00	47.45	6	1,573	0.38%
2021/07/13	3	48.07	2	47.95	48.05	1	1,600	0.06%
2021/07/12	8	47.03	14	46.80	47.45	-6	1,566	-0.38%
2021/07/08	3	45.35	0	0.00	45.45	3	1,582	0.19%
2021/07/07	4	45.46	0	0.00	45.40	4	1,622	0.25%
2021/07/06	2	45.88	2	45.85	45.85	0	1,643	0.00%
2021/07/05	2	45.75	1	45.90	46.15	1	1,666	0.06%
2021/07/02	8	45.11	2	45.00	45.10	6	1,695	0.35%
2021/07/01	3	45.32	0	0.00	45.15	3	1,727	0.17%
2021/06/28	1	45.30	0	0.00	45.35	1	1,805	0.06%
2021/06/25	0	0.00	1	45.55	45.50	-1	1,829	-0.05%
2021/06/24	6	46.18	3	46.40	46.15	3	1,837	0.16%
2021/06/23	0	0.00	3	46.20	46.75	-3	1,835	-0.16%
2021/06/22	1	45.70	2	45.23	45.20	-1	1,821	-0.05%
2021/06/21	1	45.55	1	45.65	45.50	0	1,832	0.00%
2021/06/18	2	45.55	0	0.00	46.50	2	1,846	0.11%
2021/06/17	6	44.71	0	0.00	44.80	6	1,868	0.32%
2021/06/16	1	44.95	0	0.00	44.95	1	1,888	0.05%
2021/06/15	2	44.20	0	0.00	44.25	2	1,902	0.11%
2021/06/11	0	0.00	6	44.55	44.35	-6	1,917	-0.31%
2021/06/09	2	45.08	0	0.00	44.80	2	1,996	0.10%
2021/06/08	5	44.80	0	0.00	45.00	5	2,061	0.24%
2021/06/04	6	44.90	0	0.00	44.65	6	2,109	0.28%
2021/06/03	0	0.00	0.1	45.35	45.00	-0.1	2,158	0.00%
2021/06/02	3	45.23	2	45.25	45.00	1	2,191	0.05%
2021/06/01	1	45.20	2	43.98	45.95	-1	2,234	-0.04%
2021/05/28	0	0.00	3	43.40	43.35	-3	2,285	-0.13%
2021/05/25	0	0.00	4	42.80	42.50	-4	2,453	-0.16%
2021/05/21	2	41.60	1	41.65	42.00	1	2,578	0.04%
2021/05/20	5	41.36	0	0.00	40.65	5	2,689	0.19%
2021/05/17	1	39.00	1	40.15	42.00	0	2,832	0.00%
2021/05/14	0	0.00	4.2	41.74	42.30	-4.2	2,850	-0.15%
2021/05/13	4	40.35	1	40.50	41.50	3	2,835	0.11%
2021/05/12	16	39.93	11	40.23	40.05	5	2,810	0.18%
2021/05/11	13	43.99	13.5	44.78	43.75	-0.5	2,768	-0.02%
2021/05/10	7.1	47.34	4	47.13	46.95	3.1	2,716	0.11%
2021/05/07	18	47.44	3	47.65	48.10	15	2,715	0.55%
2021/05/06	2	48.83	0	0.00	48.90	2	2,696	0.07%
2021/05/05	9	49.55	2	48.80	48.80	7	2,706	0.26%
2021/05/04	7	49.67	35	49.43	49.30	-28	2,745	-1.02%
2021/05/03	3	52.10	1	53.10	51.70	2	2,763	0.07%
2021/04/29	1	53.00	5	53.16	52.90	-4	2,757	-0.15%
2021/04/28	1	52.80	5	53.04	53.00	-4	2,750	-0.15%
2021/04/27	0	0.00	1	52.40	52.70	-1	2,769	-0.04%
2021/04/26	7	52.19	2	52.20	52.20	5	2,777	0.18%
2021/04/23	1	52.20	0	0.00	52.50	1	2,778	0.04%
2021/04/22	7	53.43	7	53.44	52.30	0	2,794	0.00%
2021/04/21	0	0.00	13	53.50	53.50	-13	2,770	-0.47%
2021/04/20	9	53.17	24	52.96	53.20	-15	2,771	-0.54%
2021/04/19	3	52.27	7	52.30	52.20	-4	2,781	-0.14%
2021/04/16	1	52.30	0	0.00	52.40	1	2,810	0.04%
2021/04/15	1.1	52.11	0	0.00	52.30	1.1	2,852	0.04%
2021/04/14	14	51.57	6	51.77	52.20	8	2,873	0.28%
2021/04/13	27	52.87	23	53.35	52.30	4	2,848	0.14%
2021/04/12	4	53.35	4	53.40	53.70	0	2,817	0.00%
2021/04/09	9	52.98	6	53.17	52.80	3	2,803	0.11%
2021/04/08	24	53.08	8	53.24	53.10	16	2,782	0.58%
2021/04/07	7	52.79	1	53.20	52.80	6	2,760	0.22%
2021/04/06	1	52.40	9	52.83	53.00	-8	2,729	-0.29%
2021/04/01	11	52.43	2	52.45	52.30	9	2,699	0.33%
2021/03/31	1.1	52.52	3	53.00	52.90	-1.9	2,672	-0.07%
2021/03/30	4	52.58	6	52.65	52.70	-2	2,650	-0.08%
2021/03/29	4	52.55	13	52.55	52.60	-9	2,669	-0.34%
2021/03/26	1	52.10	1	52.10	52.30	0	2,679	0.00%
2021/03/25	7	52.03	18	52.19	52.00	-11	2,683	-0.41%
2021/03/24	12	52.15	17	52.31	52.20	-5	2,687	-0.19%
2021/03/23	11	52.48	3	52.40	52.50	8	2,706	0.30%
2021/03/22	16.1	51.96	3	52.23	52.30	13.1	2,713	0.48%
2021/03/19	13	52.26	1	52.20	52.30	12	2,690	0.45%
2021/03/18	25	52.68	4	52.70	52.70	21	2,684	0.78%
2021/03/17	3	52.40	3	52.30	52.40	0	2,696	0.00%
2021/03/16	8	51.93	6	51.90	52.00	2	2,744	0.07%
2021/03/15	4	52.20	1	52.30	52.10	3	2,730	0.11%
2021/03/12	10	51.99	10	52.10	51.90	0	2,729	0.00%
2021/03/11	7	52.83	5	53.10	52.60	2	2,699	0.07%
2021/03/10	11	52.24	11	52.24	52.80	0	2,713	0.00%
2021/03/09	9	51.71	2	51.30	51.30	7	2,760	0.25%
2021/03/08	4	53.13	7.1	53.04	52.50	-3.1	2,765	-0.11%
2021/03/05	6	53.57	20	53.29	53.10	-14	2,816	-0.50%
2021/03/04	9	54.89	9	55.27	54.70	0	2,902	0.00%
2021/03/03	21	55.51	7	55.91	55.10	14	2,931	0.48%
2021/03/02	17	55.45	6	55.68	55.00	11	2,896	0.38%
2021/02/26	6	56.25	1	56.00	56.00	5	2,884	0.17%
2021/02/25	25	56.44	4	56.50	57.30	21	2,866	0.73%
2021/02/24	2	55.80	4	55.53	55.20	-2	2,833	-0.07%
2021/02/23	3	56.43	6	56.30	56.10	-3	2,788	-0.11%
2021/02/22	27.1	56.58	21	56.99	57.30	6.1	2,772	0.22%
2021/02/19	18	55.30	26	55.46	55.60	-8	2,704	-0.30%
2021/02/18	7	54.29	0	0.00	54.20	7	2,649	0.26%
2021/02/17	7	54.91	18	55.16	54.50	-11	2,654	-0.41%
2021/02/05	9.2	54.08	1	54.10	54.20	8.2	2,600	0.32%
2021/02/04	3	53.33	1	53.60	52.60	2	2,600	0.08%
2021/02/03	6	53.73	3	53.97	53.00	3	2,633	0.11%
2021/02/02	0	0.00	2	53.20	53.10	-2	2,639	-0.08%
2021/02/01	4	51.23	0	0.00	51.10	4	2,682	0.15%
2021/01/29	3	52.77	3	52.83	52.30	0	2,704	0.00%
2021/01/28	8	52.80	19	53.15	52.50	-11	2,685	-0.41%
2021/01/27	25	53.55	4	53.05	53.60	21	2,654	0.79%
2021/01/26	1.1	54.18	6	54.00	53.30	-4.9	2,652	-0.18%
2021/01/25	8	53.96	6	53.95	54.10	2	2,617	0.08%
2021/01/22	0	0.00	1	53.10	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	3	51.87	52.00	-3	2,522	-0.12%
2021/01/20	1	52.30	3	51.13	51.40	-2	2,523	-0.08%
2021/01/19	1	52.00	2	52.50	51.60	-1	2,495	-0.04%
2021/01/18	5	49.55	5.1	49.97	51.00	-0.1	2,478	0.00%
2021/01/15	9	51.02	10.1	51.82	50.60	-1.1	2,457	-0.04%
2021/01/14	8	51.78	9	51.80	51.80	-1	2,439	-0.04%
2021/01/13	6	52.13	2	51.90	51.50	4	2,419	0.17%
2021/01/12	5	51.50	1	52.10	51.20	4	2,398	0.17%
2021/01/11	10	52.60	2	52.85	52.60	8	2,366	0.34%
2021/01/08	4.1	54.24	3	53.60	54.00	1.1	2,380	0.05%
2021/01/07	1.1	53.94	1	53.90	53.50	0.1	2,364	0.00%
2021/01/06	3	53.50	44	53.09	52.60	-41	2,379	-1.72%
2021/01/05	2	53.60	3	53.27	53.10	-1	2,399	-0.04%
2021/01/04	20	54.01	1	54.10	54.00	19	2,411	0.79%
2020/12/31	0	0.00	5	53.74	53.80	-5	2,413	-0.21%
2020/12/30	5	53.50	0	0.00	53.40	5	2,417	0.21%
2020/12/29	2	52.70	3	52.73	52.70	-1	2,438	-0.04%
2020/12/28	3	53.10	6	53.07	53.00	-3	2,462	-0.12%
2020/12/25	0.1	53.00	6	53.10	53.20	-5.9	2,503	-0.24%
2020/12/24	4	52.95	0	0.00	53.00	4	2,721	0.15%
2020/12/23	25	52.98	24	52.78	52.80	1	2,826	0.04%
2020/12/22	13.1	52.70	39	53.07	52.40	-25.9	2,821	-0.92%
2020/12/21	31	51.58	2	51.45	52.00	29	2,824	1.03%
2020/12/18	2	52.10	33	52.32	52.10	-31	2,896	-1.07%
2020/12/17	3	52.73	1	52.70	52.90	2	2,906	0.07%
2020/12/16	32	52.78	1	51.50	52.60	31	2,888	1.07%
2020/12/15	1	52.00	7	51.06	50.90	-6	2,928	-0.20%
2020/12/14	6	51.55	3	52.13	52.10	3	3,055	0.10%
2020/12/11	2	51.50	2	51.50	51.60	0	3,064	0.00%
2020/12/10	8	52.79	32	53.09	52.00	-24	3,077	-0.78%
2020/12/09	2	54.25	4	54.00	53.60	-2	3,033	-0.07%
2020/12/08	37	54.21	9	54.10	54.00	28	3,029	0.92%
2020/12/07	11	53.56	0	0.00	53.80	11	3,020	0.36%
2020/12/04	0	0.00	4	53.40	53.20	-4	3,079	-0.13%
2020/12/03	17	53.98	40	53.89	53.80	-23	3,101	-0.74%
2020/12/02	14	54.80	4	54.73	54.80	10	3,198	0.31%
2020/12/01	21	55.29	1	55.00	55.40	20	3,251	0.62%
2020/11/30	29	56.37	20	56.28	56.30	9	3,454	0.26%
2020/11/27	4	54.75	8	55.38	54.60	-4	3,381	-0.12%
2020/11/26	5	54.30	13	54.40	54.40	-8	3,381	-0.24%
2020/11/25	7	54.20	9	54.21	54.10	-2	3,438	-0.06%
2020/11/24	3	54.00	8	54.50	53.90	-5	3,491	-0.14%
2020/11/23	49	54.40	0	0.00	54.60	49	3,505	1.40%
2020/11/20	3	53.63	0	0.00	53.80	3	3,561	0.08%
2020/11/19	9	53.70	29	53.66	53.50	-20	3,719	-0.54%
2020/11/18	9	53.88	5	53.36	53.60	4	3,768	0.11%
2020/11/17	7	53.79	1	54.30	53.70	6	3,827	0.16%
2020/11/16	6	53.82	1	53.70	53.70	5	4,020	0.12%
2020/11/13	6	54.22	1	54.30	54.30	5	4,274	0.12%
2020/11/12	34	54.63	1	53.90	53.90	33	4,411	0.75%
2020/11/11	3	53.90	1	54.00	54.00	2	4,475	0.04%
2020/11/10	2	54.60	21	55.29	54.30	-19	4,548	-0.42%
2020/11/09	60	55.13	2	56.90	55.40	58	4,603	1.26%
2020/11/06	5	56.38	2	56.25	56.20	3	4,648	0.06%
2020/11/05	4	57.80	0	0.00	57.70	4	4,737	0.08%
2020/11/04	2	57.90	1	58.10	58.20	1	4,822	0.02%
2020/10/30	3	59.70	0	0.00	58.50	3	5,278	0.06%
2020/10/29	1	58.70	1	59.80	60.10	0	5,480	0.00%
2020/10/28	4	60.38	15	59.71	59.80	-11	5,837	-0.19%
2020/10/27	2	60.65	0	0.00	60.70	2	5,965	0.03%
2020/10/26	1	61.70	1	61.60	61.50	0	6,063	0.00%
2020/10/23	2	62.10	0	0.00	62.00	2	6,135	0.03%
2020/10/22	1	62.20	3	63.10	61.80	-2	6,177	-0.03%
2020/10/21	0	0.00	1	63.10	63.30	-1	6,184	-0.02%
2020/10/19	12	62.58	1	62.80	62.60	11	6,266	0.18%
2020/10/16	4	63.20	1	61.90	61.90	3	6,337	0.05%
2020/10/15	1	64.50	10	64.57	64.50	-9	6,330	-0.14%
2020/10/14	1	63.70	1	64.00	63.80	0	6,313	0.00%
2020/10/13	2	63.15	14	63.89	64.30	-12	6,292	-0.19%
2020/10/12	0	0.00	2	62.60	63.40	-2	6,287	-0.03%
2020/10/07	0	0.00	3.1	63.92	63.50	-3.1	6,339	-0.05%
2020/10/06	3.1	63.20	2	63.90	63.30	1.1	6,332	0.02%
2020/10/05	10	63.10	0	0.00	63.20	10	6,334	0.16%
2020/09/30	10	62.30	25	61.57	62.10	-15	6,334	-0.24%
2020/09/29	18	61.82	1	64.50	61.00	17	6,342	0.27%
2020/09/28	1	63.70	4	62.65	63.70	-3	6,247	-0.05%
2020/09/25	20	61.60	30	59.70	59.70	-10	6,317	-0.16%
2020/09/24	15	61.45	1	60.70	60.70	14	6,318	0.22%
2020/09/23	1	64.20	12	63.90	62.50	-11	6,307	-0.17%
2020/09/22	2	62.50	35	62.29	62.50	-33	6,259	-0.53%
2020/09/18	33	63.55	4	63.83	63.20	29	6,255	0.46%
2020/09/17	0	0.00	53	63.47	63.10	-53	6,198	-0.86%
2020/09/15	30	61.53	3	61.50	61.00	27	6,084	0.44%
2020/09/14	1	60.30	2	60.45	60.70	-1	6,074	-0.02%
2020/09/11	3	59.77	5	59.36	59.30	-2	6,085	-0.03%
2020/09/10	1	60.50	2	60.50	60.40	-1	6,095	-0.02%
2020/09/09	16	60.63	17	60.32	61.10	-1	6,120	-0.02%
2020/09/08	0	0.00	35	60.36	60.10	-35	6,064	-0.58%
2020/09/07	12	60.46	5	60.74	59.40	7	6,045	0.12%
2020/09/04	17	63.96	7	63.93	64.00	10	5,928	0.17%
2020/09/03	28	66.63	37	66.53	65.80	-9	5,879	-0.15%
2020/09/02	0	0.00	1	63.00	63.00	-1	5,700	-0.02%
2020/09/01	19	61.89	2	61.85	61.70	17	5,711	0.30%
2020/08/31	14	63.16	25	62.90	62.80	-11	5,677	-0.19%
2020/08/28	24	62.34	5	62.04	63.20	19	5,652	0.34%
2020/08/27	13	62.53	6	61.82	62.00	7	5,639	0.12%
2020/08/26	10	62.75	13	62.85	62.50	-3	5,637	-0.05%
2020/08/25	26	63.42	5	63.68	64.00	21	5,611	0.37%
2020/08/24	7	60.39	1	61.80	60.70	6	5,509	0.11%
2020/08/21	17	60.60	4.2	60.96	60.60	12.8	5,541	0.23%
2020/08/20	15	64.09	51	61.64	59.00	-36	5,510	-0.65%
2020/08/19	49	66.00	38	66.00	65.50	11	5,434	0.20%
2020/08/18	3	65.27	12	63.10	63.10	-9	5,226	-0.17%
2020/08/17	5	62.18	2	63.00	62.20	3	5,146	0.06%
2020/08/14	12	63.21	16	63.56	63.50	-4	5,108	-0.08%
2020/08/13	46	62.37	18	62.12	61.60	28	5,105	0.55%
2020/08/12	13	61.78	25	61.76	62.00	-12	5,154	-0.23%
2020/08/11	3	60.97	8	61.38	60.30	-5	5,213	-0.10%
2020/08/10	39	61.59	68	60.44	60.10	-29	5,196	-0.56%
2020/08/07	28	61.43	9	61.62	62.90	19	5,354	0.35%
2020/08/06	6	63.13	25	62.74	62.80	-19	5,333	-0.36%
2020/08/05	12	60.88	11	60.16	60.10	1	5,261	0.02%
2020/08/04	17	58.24	8	58.46	58.90	9	5,531	0.16%
2020/08/03	16	57.71	35	58.33	60.00	-19	5,663	-0.34%
2020/07/31	0	0.00	30	54.86	55.30	-30	5,404	-0.56%
2020/07/30	44	53.60	3	53.37	52.00	41	5,289	0.78%
2020/07/29	30	53.53	9	53.93	54.30	21	5,230	0.40%
2020/07/28	6	52.92	7	52.71	53.90	-1	5,176	-0.02%
2020/07/27	1	52.00	2	52.70	52.50	-1	5,151	-0.02%
2020/07/24	2	52.55	13	53.43	51.80	-11	5,195	-0.21%
2020/07/23	0	0.00	16	54.04	54.10	-16	5,195	-0.31%
2020/07/22	9	53.26	3	53.80	53.60	6	5,164	0.12%
2020/07/21	16	51.91	2	52.20	52.00	14	5,124	0.27%
2020/07/17	3	51.03	2	50.60	50.10	1	5,108	0.02%
2020/07/16	2	51.05	3	51.13	51.20	-1	5,108	-0.02%
2020/07/15	4	51.53	2	51.40	51.00	2	5,084	0.04%
2020/07/14	13	50.23	21	49.72	49.25	-8	5,038	-0.16%
2020/07/13	0	0.00	4	48.85	49.00	-4	5,031	-0.08%
2020/07/10	13	49.22	7	48.86	48.40	6	5,048	0.12%
2020/07/09	8.1	50.79	7	50.31	50.20	1.1	5,033	0.02%
2020/07/08	6	51.05	3	50.63	50.90	3	5,027	0.06%
2020/07/07	19	53.88	17	53.38	52.80	2	5,017	0.04%
2020/07/06	36.1	55.30	36	55.14	56.30	0.1	5,016	0.00%
2020/07/03	21	51.95	10	51.82	52.00	11	4,914	0.22%
2020/07/02	17	51.45	3	51.50	51.50	14	4,903	0.29%
2020/07/01	2	51.60	32	51.38	51.00	-30	4,909	-0.61%
2020/06/30	10	50.40	0	0.00	51.30	10	4,942	0.20%
2020/06/29	1	49.90	6	50.82	50.30	-5	4,940	-0.10%
2020/06/24	6	50.50	3	50.07	50.00	3	4,948	0.06%
2020/06/23	21	50.68	4	50.98	50.30	17	4,989	0.34%
2020/06/22	0	0.00	1	51.30	50.70	-1	4,998	-0.02%
2020/06/19	2	51.60	4	50.65	51.60	-2	5,025	-0.04%
2020/06/18	3	50.00	11	50.49	51.50	-8	5,024	-0.16%
2020/06/17	4	50.39	4	50.15	50.20	0	5,028	0.00%
2020/06/16	5	50.26	7	50.49	50.80	-2	5,064	-0.04%
2020/06/15	13	49.36	3	49.30	49.15	10	5,076	0.20%
2020/06/12	5	48.72	4	48.46	48.80	1	5,072	0.02%
2020/06/11	2	50.10	6	50.15	49.90	-4	5,050	-0.08%
2020/06/10	3	50.20	10	50.56	51.20	-7	5,044	-0.14%
2020/06/09	16	50.55	10	50.71	50.30	6	5,048	0.12%
2020/06/08	3	51.13	4	50.55	50.20	-1	4,972	-0.02%
2020/06/05	6	52.75	1	52.30	52.70	5	4,900	0.10%
2020/06/04	7	52.90	2	52.80	52.80	5	4,912	0.10%
2020/06/03	1	52.40	5	52.78	52.40	-4	4,887	-0.08%
2020/06/02	3	53.30	6	53.03	53.10	-3	4,841	-0.06%
2020/06/01	6	53.10	1	53.20	52.50	5	4,793	0.10%
2020/05/29	3	53.40	4	53.23	53.60	-1	4,727	-0.02%
2020/05/28	10	55.07	4	55.40	53.90	6	4,680	0.13%
2020/05/27	10	54.35	3	54.83	53.60	7	4,567	0.15%
2020/05/26	3	53.70	5	54.20	54.50	-2	4,522	-0.04%
2020/05/25	6	53.03	4	53.15	53.50	2	4,417	0.05%
2020/05/22	2	52.10	3	52.27	51.40	-1	4,350	-0.02%
2020/05/21	0	0.00	12	51.83	52.00	-12	4,312	-0.28%
2020/05/20	6	51.67	5	51.76	52.40	1	4,264	0.02%
2020/05/19	1	51.50	40	51.98	53.00	-39	4,157	-0.94%
2020/05/18	12	51.05	24	50.84	51.10	-12	4,019	-0.30%
2020/05/15	13	49.73	5	50.56	49.50	8	3,862	0.21%
2020/05/14	8	50.58	20	50.32	49.20	-12	3,760	-0.32%
2020/05/13	3	49.37	2	48.90	49.55	1	3,537	0.03%
2020/05/12	3	48.08	9	48.03	49.50	-6	3,465	-0.17%
2020/05/11	36	48.18	39	47.67	48.00	-3	3,351	-0.09%
2020/05/08	3	45.40	71	45.62	45.80	-68	2,916	-2.33%
2020/05/07	10	41.11	23	41.05	41.65	-13	2,592	-0.50%
2020/05/06	1	40.00	2	39.60	39.60	-1	2,516	-0.04%
2020/05/05	4	39.99	1	39.30	39.85	3	2,508	0.12%
2020/05/04	2	38.15	1	38.60	38.60	1	2,474	0.04%
2020/04/30	2	39.18	2	39.20	39.20	0	2,467	0.00%
2020/04/29	2	39.55	3	39.65	39.20	-1	2,505	-0.04%
2020/04/28	3	39.03	4	38.89	39.00	-1	2,471	-0.04%
2020/04/27	0	0.00	4	38.59	38.65	-4	2,479	-0.16%
2020/04/24	4	38.14	1	38.40	37.90	3	2,474	0.12%
2020/04/23	2	37.75	8	37.28	37.55	-6	2,469	-0.24%
2020/04/22	3	35.78	11	35.92	36.40	-8	2,491	-0.32%
2020/04/21	4	36.95	2	37.28	36.45	2	2,483	0.08%
2020/04/20	2	37.35	1	38.00	37.50	1	2,494	0.04%
2020/04/17	1	38.20	2	38.78	37.70	-1	2,524	-0.04%
2020/04/16	1	37.25	0	0.00	37.50	1	2,545	0.04%
2020/04/15	6	37.69	0	0.00	37.50	6	2,582	0.23%
2020/04/14	1	37.85	0	0.00	37.80	1	2,611	0.04%
2020/04/13	0	0.00	2	37.00	36.95	-2	2,640	-0.08%
2020/04/10	5	36.72	3	36.98	36.75	2	2,724	0.07%
2020/04/09	1	37.00	3	37.23	36.50	-2	2,791	-0.07%
2020/04/08	11	35.55	1	34.65	35.70	10	2,758	0.36%
2020/04/07	2	33.75	4	33.50	34.10	-2	2,841	-0.07%
2020/04/06	1	31.80	11	32.15	32.65	-10	3,109	-0.32%
2020/04/01	12	31.67	8	32.17	31.60	4	3,169	0.13%
2020/03/31	4	31.13	3	30.93	31.40	1	3,135	0.03%
2020/03/30	0	0.00	3	30.70	30.90	-3	3,143	-0.10%
2020/03/27	13	30.75	17	31.28	30.45	-4	3,144	-0.13%
2020/03/26	15	29.71	3	29.85	29.90	12	3,114	0.39%
2020/03/25	11	29.95	6	30.35	30.00	5	3,177	0.16%
2020/03/24	12	28.53	2	28.83	28.45	10	3,178	0.31%
2020/03/23	2	27.88	2	28.28	27.65	0	3,177	0.00%
2020/03/20	1	32.15	0	0.00	29.30	1	3,268	0.03%
2020/03/19	0	0.00	2	29.45	29.30	-2	3,256	-0.06%
2020/03/16	5	33.23	10	33.55	33.10	-5	3,416	-0.15%
2020/03/13	2	31.98	10	32.13	32.90	-8	3,534	-0.23%
2020/03/12	4	36.40	14	35.73	35.50	-10	3,665	-0.27%
2020/03/11	6	38.15	9	38.57	38.00	-3	3,879	-0.08%
2020/03/10	4	37.56	9	37.54	37.60	-5	3,913	-0.13%
2020/03/09	0	0.00	2	39.50	38.80	-2	3,908	-0.05%
2020/03/06	1	39.80	0	0.00	39.70	1	3,962	0.03%
2020/03/05	2	40.80	1	40.80	40.70	1	3,994	0.03%
2020/03/04	14	40.77	0	0.00	40.70	14	4,079	0.34%
2020/03/03	0	0.00	3	41.43	41.40	-3	4,094	-0.07%
2020/03/02	0	0.00	1	40.25	40.00	-1	4,104	-0.02%
2020/02/27	2	41.00	0	0.00	39.50	2	4,139	0.05%
2020/02/26	6	41.38	3	41.27	40.90	3	4,277	0.07%
2020/02/25	1	40.75	4	41.01	41.05	-3	4,354	-0.07%
2020/02/24	1	41.15	4	40.70	41.15	-3	4,413	-0.07%
2020/02/21	24	40.27	7	40.24	40.20	17	4,407	0.39%
2020/02/20	2	40.83	6	40.83	40.80	-4	4,429	-0.09%
2020/02/19	3	40.88	1	41.00	40.90	2	4,473	0.04%
2020/02/17	4	41.05	3	40.90	40.80	1	4,724	0.02%
2020/02/14	4	41.29	1	41.35	41.25	3	4,802	0.06%
2020/02/13	7	42.47	3	42.68	41.80	4	4,853	0.08%
2020/02/12	3	41.75	10	42.04	41.90	-7	5,027	-0.14%
2020/02/10	1	41.00	0	0.00	41.60	1	5,332	0.02%
2020/02/07	4	42.18	8	42.31	41.65	-4	5,733	-0.07%
2020/02/06	3	43.35	3	43.10	43.10	0	6,520	0.00%
2020/02/05	0	0.00	1	43.05	43.05	-1	6,803	-0.01%
2020/02/04	0	0.00	12	43.58	43.35	-12	6,830	-0.18%
2020/02/03	9	42.44	5	42.18	42.90	4	6,848	0.06%
2020/01/31	5	43.50	13	42.99	44.25	-8	6,815	-0.12%
2020/01/30	11	43.45	13	43.53	43.10	-2	6,825	-0.03%
2020/01/20	14	46.04	8	46.06	46.05	6	6,819	0.09%
2020/01/17	10	46.00	1	46.10	45.90	9	6,900	0.13%
2020/01/16	0	0.00	18	45.61	46.00	-18	6,901	-0.26%
2020/01/15	5	45.00	6	45.19	45.00	-1	6,900	-0.01%
2020/01/14	8	45.58	19	45.47	45.45	-11	6,923	-0.16%
2020/01/13	14	44.99	9	45.01	45.25	5	6,986	0.07%
2020/01/10	6	44.70	12	44.54	44.70	-6	7,025	-0.09%
2020/01/09	24	43.93	2	43.75	44.00	22	6,990	0.31%
2020/01/08	1	43.30	1	43.20	43.20	0	6,972	0.00%
2020/01/07	18	43.06	8	42.96	42.60	10	6,929	0.14%
2020/01/06	38	43.92	7.1	43.65	42.90	30.9	6,900	0.45%
2020/01/03	6	45.92	10	45.15	45.65	-4	6,836	-0.06%
2020/01/02	6	47.03	0	0.00	46.75	6	6,798	0.09%
2019/12/31	35	47.50	10	47.49	47.35	25	6,846	0.37%
2019/12/30	30	47.18	81	46.89	48.20	-51	6,774	-0.75%
2019/12/27	1	44.75	23	45.17	45.25	-22	6,496	-0.34%
2019/12/26	0	0.00	3	44.35	44.10	-3	6,427	-0.05%
2019/12/25	3	43.97	1	44.05	43.70	2	6,480	0.03%
2019/12/23	0	0.00	6	44.58	44.55	-6	6,546	-0.09%
2019/12/20	11	44.51	2	45.10	44.45	9	6,597	0.14%
2019/12/19	3	44.82	10	44.92	45.10	-7	6,533	-0.11%
2019/12/18	4	44.38	3	44.32	44.35	1	6,542	0.02%
2019/12/17	19	44.99	5	45.03	44.70	14	6,609	0.21%
2019/12/16	17	44.44	15	44.43	44.45	2	6,544	0.03%
2019/12/13	12	44.24	3	44.68	43.65	9	6,497	0.14%
2019/12/12	4	44.70	14	44.81	45.00	-10	6,451	-0.16%
2019/12/11	2	43.95	12	43.81	43.95	-10	6,394	-0.16%
2019/12/10	52	44.78	35	44.42	44.20	17	6,374	0.27%
2019/12/09	5.1	44.92	15	44.81	45.55	-9.9	6,283	-0.16%
2019/12/06	13	43.46	28	44.32	43.20	-15	6,124	-0.24%
2019/12/05	2	43.13	0	0.00	43.25	2	5,947	0.03%
2019/12/04	6	42.68	5	42.84	42.80	1	5,925	0.02%
2019/12/03	2	42.80	5	43.04	43.50	-3	5,931	-0.05%
2019/12/02	10	41.38	2	41.65	41.70	8	5,887	0.14%
2019/11/29	13	42.62	15	42.48	42.65	-2	5,860	-0.03%
2019/11/28	1	43.30	0	0.00	43.25	1	5,811	0.02%
2019/11/27	17	43.53	10	43.82	43.35	7	5,937	0.12%
2019/11/26	21	43.81	13	44.03	43.95	8	5,982	0.13%
2019/11/25	7	43.99	68	43.84	43.80	-61	6,024	-1.01%
2019/11/22	12	43.33	10	43.38	43.05	2	5,904	0.03%
2019/11/21	4	42.19	4	42.40	42.75	0	5,881	0.00%
2019/11/20	19	41.40	3	41.55	41.60	16	5,935	0.27%
2019/11/19	14	41.95	7	42.19	41.85	7	6,173	0.11%
2019/11/18	46	42.62	1	42.45	42.45	45	6,377	0.71%
2019/11/15	27	42.85	8	43.23	42.50	19	6,449	0.29%
2019/11/14	1	42.00	20	42.16	42.65	-19	6,527	-0.29%
2019/11/13	25	41.53	7	41.51	41.60	18	6,578	0.27%
2019/11/12	7	41.49	7	41.21	41.50	0	6,679	0.00%
2019/11/11	22	41.62	4	41.58	40.80	18	6,863	0.26%
2019/11/08	15	43.91	1	43.65	44.10	14	6,978	0.20%
2019/11/07	27	43.03	6	42.46	42.90	21	7,406	0.28%
2019/11/06	27	43.99	29	44.32	43.30	-2	7,756	-0.03%
2019/11/05	76	42.95	79	43.36	44.05	-3	7,513	-0.04%
2019/11/04	1	39.00	15	40.73	41.05	-14	6,716	-0.21%
2019/11/01	2	37.45	2	37.35	37.35	0	6,441	0.00%
2019/10/31	8	37.55	7	37.94	38.00	1	6,451	0.02%
2019/10/30	6	37.95	2	37.90	37.85	4	6,523	0.06%
2019/10/29	1	38.90	4	38.66	38.10	-3	6,552	-0.05%
2019/10/28	3	39.13	12	39.08	38.75	-9	6,532	-0.14%
2019/10/25	8	39.51	6	40.08	39.20	2	6,523	0.03%
2019/10/24	5	39.12	0	0.00	39.35	5	6,450	0.08%
2019/10/23	5	39.63	1	39.60	38.60	4	6,442	0.06%
2019/10/22	2	38.90	6	38.70	38.95	-4	6,487	-0.06%
2019/10/21	8	38.99	5	39.10	38.80	3	6,538	0.05%
2019/10/18	9	38.51	2	38.60	38.40	7	6,464	0.11%
2019/10/17	7	37.88	17	38.01	37.95	-10	6,408	-0.16%
2019/10/16	1	37.40	3	37.37	37.45	-2	6,441	-0.03%
2019/10/15	2	36.90	1	36.90	36.90	1	6,461	0.02%
2019/10/14	4	36.83	4	36.80	36.65	0	6,459	0.00%
2019/10/09	9	36.81	2	36.85	36.80	7	6,430	0.11%
2019/10/08	8	38.19	6	37.97	37.60	2	6,393	0.03%
2019/10/07	29	37.89	37	38.55	38.65	-8	6,324	-0.13%
2019/10/04	12	36.95	6	36.57	36.65	6	6,187	0.10%
2019/10/03	1	37.60	0	0.00	37.60	1	6,099	0.02%
2019/10/02	2	37.50	2	37.55	37.40	0	6,086	0.00%
2019/10/01	8	36.99	7	36.96	37.50	1	6,093	0.02%
2019/09/27	9	37.63	5	37.59	37.70	4	6,045	0.07%
2019/09/26	1	38.95	1	39.15	39.15	0	5,980	0.00%
2019/09/25	12	40.38	16	40.26	39.75	-4	5,960	-0.07%
2019/09/24	0	0.00	35	39.96	39.65	-35	5,910	-0.59%
2019/09/23	4	40.34	6	40.35	39.70	-2	5,875	-0.03%
2019/09/20	1	39.25	27	40.17	40.20	-26	5,815	-0.45%
2019/09/19	3	39.63	6	39.36	39.70	-3	5,713	-0.05%
2019/09/18	10	38.85	0	0.00	38.60	10	5,654	0.18%
2019/09/17	7	39.07	2	39.38	38.75	5	5,646	0.09%
2019/09/16	1	38.50	7	39.28	39.05	-6	5,621	-0.11%
2019/09/12	4	38.21	4	38.21	38.60	0	5,580	0.00%
2019/09/11	13	37.72	5	37.58	37.60	8	5,545	0.14%
2019/09/10	3	39.02	9	38.49	38.30	-6	5,472	-0.11%
2019/09/09	2	39.25	15	39.28	38.75	-13	5,429	-0.24%
2019/09/06	7	38.81	2	38.88	38.65	5	5,360	0.09%
2019/09/05	8	38.66	20	38.92	38.70	-12	5,331	-0.23%
2019/09/04	4	38.56	20	38.58	38.65	-16	5,283	-0.30%
2019/09/03	2	38.28	21	38.35	38.05	-19	5,259	-0.36%
2019/09/02	1	37.90	2	38.05	38.00	-1	5,235	-0.02%
2019/08/30	41	38.94	17	38.83	38.00	24	5,193	0.46%
2019/08/29	13	37.93	3	37.98	38.45	10	5,041	0.20%
2019/08/28	1	37.75	16	38.18	38.50	-15	4,961	-0.30%
2019/08/27	19	37.82	3	37.90	37.65	16	4,855	0.33%
2019/08/26	45	37.77	1	37.60	37.65	44	4,812	0.91%
2019/08/23	22	39.45	16	39.76	39.50	6	4,725	0.13%
2019/08/22	25	41.10	16	40.68	40.35	9	4,597	0.20%
2019/08/21	5	40.09	65.1	40.40	41.50	-60.1	4,352	-1.38%
2019/08/20	67.1	39.32	6	39.04	38.70	61.1	4,111	1.49%
2019/08/19	15	39.96	17	39.71	39.30	-2	4,024	-0.05%
2019/08/16	13	38.90	8	38.73	38.80	5	3,812	0.13%
2019/08/15	8	39.66	27	39.17	39.30	-19	3,673	-0.52%
2019/08/14	38	40.88	16	40.74	41.10	22	3,505	0.63%
2019/08/13	32	41.85	14	41.89	41.75	18	3,241	0.56%
2019/08/12	37	42.10	53.2	41.70	42.70	-16.2	2,930	-0.55%
2019/08/08	41.1	37.97	41	38.53	39.30	0.1	2,351	0.00%
2019/08/07	4	35.51	27	35.25	35.75	-23	1,848	-1.24%
2019/08/06	4	32.38	1	32.80	32.50	3	1,686	0.18%
2019/08/05	8	33.11	0	0.00	32.95	8	1,691	0.47%
2019/08/02	5	34.09	3	34.55	33.80	2	1,692	0.12%
2019/08/01	11	35.36	12	35.14	34.90	-1	1,663	-0.06%
2019/07/31	6	34.58	4	35.14	35.25	2	1,583	0.13%
2019/07/30	3	34.00	1	33.70	33.70	2	1,539	0.13%
2019/07/29	4	33.96	0	0.00	33.70	4	1,525	0.26%
2019/07/26	1	34.95	0	0.00	34.95	1	1,500	0.07%
2019/07/25	0	0.00	6	35.05	35.30	-6	1,480	-0.41%
2019/07/24	4	35.39	3.2	34.94	35.05	0.8	1,462	0.05%
2019/07/23	0	0.00	2	34.15	34.25	-2	1,394	-0.14%
2019/07/22	0	0.00	4	33.10	33.20	-4	1,314	-0.30%
2019/07/19	2	32.65	2	32.95	32.90	0	1,310	0.00%
2019/07/18	2	33.25	0	0.00	32.60	2	1,302	0.15%
2019/07/17	6	32.63	7	32.71	32.70	-1	1,280	-0.08%
2019/07/16	1	31.80	0	0.00	31.80	1	1,255	0.08%
2019/07/12	1	31.45	0	0.00	31.25	1	1,405	0.07%
2019/07/10	1	31.50	1	31.65	31.65	0	1,602	0.00%
2019/07/09	1	31.70	1	31.50	31.50	0	1,809	0.00%
2019/07/05	1	31.95	0	0.00	31.90	1	1,815	0.06%
2019/07/04	2.3	33.53	14	33.56	33.65	-11.7	1,809	-0.65%
2019/07/03	1	33.70	1	33.55	33.55	0	1,790	0.00%
2019/07/02	1	33.55	4	33.91	33.95	-3	1,808	-0.17%
2019/07/01	3	33.80	10	33.85	33.90	-7	1,803	-0.39%
2019/06/26	0	0.00	2	32.60	32.60	-2	1,878	-0.11%
2019/06/24	1	33.10	2	33.20	33.10	-1	1,909	-0.05%
2019/06/21	5	33.40	1	33.40	33.40	4	1,954	0.20%
2019/06/18	0	0.00	1	32.25	31.85	-1	1,938	-0.05%
2019/06/17	1	32.05	0	0.00	31.95	1	1,952	0.05%
2019/06/11	0	0.00	1	31.80	32.20	-1	2,071	-0.05%
2019/06/10	5	32.25	5	32.10	32.00	0	2,079	0.00%
2019/06/05	10	31.70	0	0.00	31.45	10	2,101	0.48%
2019/05/29	1	30.20	0	0.00	30.50	1	2,255	0.04%
2019/05/27	0	0.00	27	29.49	29.60	-27	2,277	-1.19%
2019/05/17	0	0.00	7	30.44	30.40	-7	2,283	-0.31%
2019/05/15	2	31.98	0	0.00	32.15	2	2,286	0.09%
2019/05/10	2	33.50	1	35.00	33.40	1	2,351	0.04%
2019/05/09	1	35.00	0	0.00	34.80	1	2,330	0.04%
2019/04/29	0	0.00	14	36.20	36.20	-14	2,297	-0.61%
2019/04/25	15	37.40	0	0.00	37.40	15	2,281	0.66%
2019/04/24	1	37.80	0	0.00	37.85	1	2,285	0.04%
2019/04/23	2	38.58	0	0.00	38.15	2	2,274	0.09%
2019/04/22	0	0.00	2	38.50	38.40	-2	2,249	-0.09%
2019/04/19	1	38.30	0	0.00	38.20	1	2,243	0.04%
2019/04/18	1	37.50	4	37.70	37.55	-3	2,146	-0.14%
2019/04/17	17	39.41	15	38.73	38.50	2	2,105	0.09%
2019/04/16	5	38.46	0	0.00	38.45	5	1,992	0.25%
2019/04/15	15	38.82	6	38.39	39.15	9	1,931	0.47%
2019/04/10	0	0.00	36	36.00	36.05	-36	1,730	-2.08%
2019/04/08	1	36.05	3.2	36.22	36.15	-2.2	1,707	-0.13%
2019/04/03	2	35.58	1	35.60	35.60	1	1,703	0.06%
2019/04/02	1	35.35	1	35.65	35.55	0	1,754	0.00%
2019/04/01	1	35.45	1	35.85	35.60	0	1,788	0.00%
2019/03/29	28	35.31	1	35.30	35.30	27	1,754	1.54%
2019/03/26	1	36.75	1	37.10	36.65	0	1,758	0.00%
2019/03/21	1	37.15	1	37.80	37.75	0	1,822	0.00%
2019/03/20	0.2	37.25	0	0.00	37.20	0.2	1,828	0.01%
2019/03/19	1	37.60	0	0.00	37.40	1	1,840	0.05%
2019/03/15	7	37.37	2	37.15	37.15	5	1,884	0.27%
2019/03/14	33	37.86	0	0.00	37.80	33	1,898	1.74%
2019/03/13	1	38.95	0	0.00	38.50	1	1,933	0.05%
2019/03/11	1	38.50	0	0.00	38.70	1	2,083	0.05%
2019/02/27	0	0.00	3	38.85	38.30	-3	2,312	-0.13%
2019/02/26	0	0.00	1	39.10	38.85	-1	2,293	-0.04%
2019/02/22	1	40.05	5	39.90	39.60	-4	2,318	-0.17%
2019/02/21	1	40.30	0	0.00	40.35	1	2,306	0.04%
2019/02/19	0	0.00	2	40.00	39.85	-2	2,275	-0.09%
2019/02/18	15	39.50	2	39.58	39.65	13	2,250	0.58%
2019/02/15	0	0.00	2	38.95	39.25	-2	2,225	-0.09%
2019/02/14	4	39.01	2	39.20	39.15	2	2,210	0.09%
2019/02/13	1	39.70	3	40.30	39.50	-2	2,184	-0.09%
2019/02/12	1	39.45	2	40.00	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	1	39.25	39.25	-1	2,133	-0.05%
2019/01/30	1	37.60	1	37.80	37.55	0	2,079	0.00%
2019/01/25	2	38.60	0	0.00	38.40	2	2,078	0.10%
2019/01/22	0	0.00	1	38.20	38.10	-1	2,055	-0.05%
2019/01/18	1	38.05	0	0.00	38.00	1	2,051	0.05%
2019/01/16	0	0.00	2	38.10	37.75	-2	2,062	-0.10%
2019/01/14	1	37.00	0	0.00	36.65	1	2,042	0.05%
2019/01/11	5	37.52	0	0.00	37.40	5	2,037	0.25%
2019/01/10	1	37.50	0	0.00	37.55	1	2,014	0.05%
2019/01/08	1	37.00	3	37.08	37.05	-2	2,001	-0.10%
2019/01/07	2	35.90	0	0.00	36.45	2	1,985	0.10%
2018/12/28	1	37.10	0	0.00	37.10	1	2,027	0.05%
2018/12/27	1	38.00	2	37.35	37.35	-1	2,068	-0.05%
2018/12/26	1	39.00	2	37.00	36.80	-1	2,078	-0.05%
2018/12/25	3	38.97	2	38.33	38.15	1	2,068	0.05%
2018/12/24	3	38.00	4	38.40	38.35	-1	2,046	-0.05%
2018/12/22	12	36.83	0	0.00	36.75	12	2,024	0.59%
2018/12/21	0	0.00	1	36.40	37.05	-1	2,037	-0.05%
2018/12/17	4	40.83	2	40.60	40.50	2	1,999	0.10%
2018/12/14	5	39.31	1.1	40.41	40.80	4	1,974	0.20%
2018/12/13	1	39.80	1	39.80	39.50	0	1,936	0.00%
2018/12/10	1	39.35	0	0.00	39.15	1	1,986	0.05%
2018/12/07	0	0.00	12.1	40.06	41.00	-12.1	1,952	-0.62%
2018/12/06	22	40.55	3	39.37	39.20	19	1,912	0.99%
2018/12/05	10.1	41.41	2	41.20	41.40	8.1	1,870	0.43%
2018/12/04	0	0.00	0.1	41.40	41.40	-0.1	1,835	-0.01%
2018/12/03	3	40.75	8	40.40	40.95	-5	1,856	-0.27%
2018/11/30	6	38.65	1	38.85	38.70	5	1,851	0.27%
2018/11/29	2	38.80	2.2	39.25	39.20	-0.2	1,870	-0.01%
2018/11/28	9	37.98	3	37.97	38.00	6	1,890	0.32%
2018/11/27	3	37.68	0	0.00	37.80	3	1,944	0.15%
2018/11/15	0.2	34.10	0	0.00	34.05	0.2	2,524	0.01%
2018/11/01	0	0.00	1	34.70	34.85	-1	2,615	-0.04%
2018/10/31	1	33.55	1	33.60	33.50	0	2,609	0.00%
2018/10/26	1	31.50	1	31.80	31.70	0	2,637	0.00%
2018/10/25	1	32.15	0	0.00	31.70	1	2,637	0.04%
2018/10/24	1	35.00	1	34.35	34.30	0	2,631	0.00%
2018/10/19	0	0.00	1	35.80	35.45	-1	2,718	-0.04%
2018/10/15	1.1	35.97	2	36.10	36.10	-0.9	2,825	-0.03%
2018/10/11	0	0.00	3	35.10	35.10	-3	3,045	-0.10%
2018/10/05	0	0.00	1	41.75	40.55	-1	3,008	-0.03%
2018/10/04	0.1	42.80	30	43.18	42.85	-29.9	2,990	-1.00%
2018/10/03	9	43.78	43	43.72	43.30	-34	3,012	-1.13%
2018/10/02	21	45.04	2	45.25	45.00	19	3,024	0.63%
2018/10/01	5	45.12	0	0.00	45.00	5	2,999	0.17%
2018/09/28	44	43.68	1	43.50	43.65	43	2,989	1.44%
2018/09/21	0	0.00	1	43.80	43.85	-1	3,078	-0.03%
2018/09/20	0	0.00	31	42.61	41.90	-31	3,210	-0.97%
2018/09/11	4	45.28	4	44.80	45.20	0	3,181	0.00%
2018/09/10	2	46.20	2	44.20	44.05	0	3,236	0.00%
2018/09/07	15	47.61	6	46.88	45.25	9	3,224	0.28%
2018/09/05	6	48.26	2	48.65	48.20	4	3,136	0.13%
2018/09/04	1	48.95	1	49.90	49.00	0	3,106	0.00%
2018/09/03	10	50.58	13	49.25	48.80	-3	3,051	-0.10%
2018/08/31	22	49.20	9	49.12	50.30	13	2,962	0.44%
2018/08/30	2	48.13	1	47.25	47.60	1	2,741	0.04%
2018/08/29	2	46.45	3	46.65	47.20	-1	2,671	-0.04%
2018/08/28	6	45.53	2	45.63	44.60	4	2,691	0.15%
2018/08/24	3	44.43	2	43.40	43.50	1	2,677	0.04%
2018/08/23	1	44.55	0	0.00	44.80	1	2,673	0.04%
2018/08/22	6	44.96	10	44.79	44.50	-4	2,667	-0.15%
2018/08/20	0	0.00	6	43.91	44.05	-6	2,574	-0.23%
2018/08/17	1	42.80	0	0.00	42.95	1	2,562	0.04%
2018/08/16	0	0.00	1	41.30	41.85	-1	2,559	-0.04%
2018/08/13	3	42.70	1	41.55	42.10	2	2,636	0.08%
2018/08/08	3	44.12	4	44.36	43.15	-1	2,619	-0.04%
2018/08/07	1	43.35	0	0.00	43.05	1	2,596	0.04%
2018/08/03	3	42.60	1	43.40	42.45	2	2,699	0.07%
2018/08/02	2	43.00	3	44.78	43.00	-1	2,693	-0.04%
2018/08/01	2	44.00	1	43.70	44.40	1	2,676	0.04%
2018/07/30	2	43.20	0	0.00	42.70	2	2,714	0.07%
2018/07/27	2	44.63	3	44.38	43.50	-1	2,725	-0.04%
2018/07/26	1	44.05	0	0.00	44.15	1	2,661	0.04%
2018/07/25	2	44.95	2	44.50	44.05	0	2,686	0.00%
2018/07/23	2	43.20	0	0.00	43.00	2	2,683	0.07%
2018/07/19	3	45.17	1	45.35	44.80	2	2,662	0.08%
2018/07/18	0	0.00	5	45.03	46.45	-5	2,624	-0.19%
2018/07/13	4	43.55	1	44.00	43.60	3	2,649	0.11%
2018/07/12	0	0.00	0.1	43.60	43.55	-0.1	2,677	0.00%
2018/07/11	3	44.00	5.1	43.85	43.65	-2.1	2,692	-0.08%
2018/07/09	0.1	40.75	28	41.01	40.75	-27.9	2,641	-1.06%
2018/07/06	0.1	42.00	0	0.00	41.90	0.1	2,632	0.00%
2018/07/05	0	0.00	2	42.53	42.00	-2	2,621	-0.08%
2018/07/04	0	0.00	2	43.50	42.50	-2	2,618	-0.08%
2018/07/02	1	44.75	1	44.55	44.55	0	2,564	0.00%
2018/06/28	0	0.00	1	44.10	44.15	-1	2,405	-0.04%
2018/06/27	1	40.25	2	40.10	40.15	-1	2,333	-0.04%
2018/06/20	2	41.70	1	40.90	40.75	1	2,383	0.04%
2018/06/19	3	45.03	3	44.62	44.55	0	2,338	0.00%
2018/06/15	1	44.40	1	45.10	44.90	0	2,266	0.00%
2018/06/14	0	0.00	2	44.05	43.80	-2	2,220	-0.09%
2018/06/13	5	44.84	3	45.37	44.85	2	2,199	0.09%
2018/06/11	2	44.75	4	45.64	44.80	-2	2,200	-0.09%
2018/06/08	2	46.20	3	46.70	46.00	-1	2,233	-0.04%
2018/06/07	1	47.10	5	46.19	46.15	-4	2,252	-0.18%
2018/06/06	3	47.15	0	0.00	46.90	3	2,247	0.13%
2018/06/05	4	47.01	3	46.38	47.35	1	2,178	0.05%
2018/06/04	0	0.00	5	42.73	43.75	-5	2,015	-0.25%
2018/06/01	0	0.00	1.9	39.84	39.80	-1.9	1,961	-0.09%
2018/05/31	1	39.30	0	0.00	39.00	1	1,989	0.05%
2018/05/29	0.1	39.80	1	39.90	39.80	-0.9	2,074	-0.04%
2018/05/28	0	0.00	1	40.40	40.60	-1	2,075	-0.05%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/24	2	39.75	0	0.00	40.00	2	2,092	0.10%
2018/05/23	1	39.75	0	0.00	39.85	1	2,111	0.05%
2018/05/22	5	39.87	1	39.10	39.10	4	2,087	0.19%
2018/05/21	0	0.00	3	40.05	40.50	-3	2,103	-0.14%
2018/05/15	1	40.10	1	40.05	40.00	0	2,209	0.00%
2018/05/14	1	40.70	0	0.00	40.75	1	2,261	0.04%
2018/05/11	0	0.00	1	40.05	40.20	-1	2,269	-0.04%
2018/05/10	0	0.00	1	38.35	38.55	-1	2,244	-0.04%
2018/05/09	1	38.80	0	0.00	38.60	1	2,264	0.04%
2018/05/08	0	0.00	40	38.89	38.80	-40	2,294	-1.74%
2018/05/04	30	38.30	3	38.25	37.70	27	2,350	1.15%
2018/05/03	2	38.25	2	38.60	38.25	0	2,464	0.00%
2018/04/27	13	37.16	0	0.00	37.35	13	2,715	0.48%
2018/04/26	0	0.00	3	36.50	35.80	-3	2,752	-0.11%
2018/04/25	4	37.03	1	36.95	36.80	3	2,770	0.11%
2018/04/24	2	36.25	12	36.38	36.35	-10	2,757	-0.36%
2018/04/23	0	0.00	1	38.70	38.05	-1	2,763	-0.04%
2018/04/20	5	39.42	0	0.00	38.45	5	2,746	0.18%
2018/04/19	1	39.60	0	0.00	39.25	1	2,672	0.04%
2018/04/18	0.3	40.45	0	0.00	40.15	0.3	2,627	0.01%
2018/04/17	6	42.04	4	41.95	41.35	2	2,613	0.08%
2018/04/13	1	44.80	0	0.00	45.10	1	2,570	0.04%
2018/04/03	3.2	44.71	0	0.00	44.70	3.2	2,697	0.12%
2018/04/02	5.1	43.44	5	44.85	45.35	0.1	2,710	0.00%
2018/03/30	12	45.32	12	45.00	44.90	0	2,668	0.00%
2018/03/28	1	45.80	0	0.00	45.80	1	2,667	0.04%
2018/03/23	3	45.63	0	0.00	45.50	3	2,650	0.11%
2018/03/22	0.1	48.00	0	0.00	47.85	0.1	2,630	0.00%
2018/03/21	0	0.00	3	48.65	48.70	-3	2,644	-0.11%
2018/03/20	5	48.12	3	48.10	48.10	2	2,674	0.07%
2018/03/15	4	48.10	0	0.00	48.45	4	2,769	0.14%
2018/03/14	3	47.83	1	47.85	47.80	2	2,775	0.07%
2018/03/13	45	49.11	3	49.78	48.90	42	2,767	1.52%
2018/03/12	0	0.00	1	51.10	50.30	-1	2,735	-0.04%
2018/03/08	3	50.43	3	50.43	50.40	0	2,776	0.00%
2018/03/07	1	50.90	0	0.00	50.90	1	2,849	0.04%
2018/03/05	2	52.80	2	53.50	52.80	0	2,915	0.00%
2018/03/02	1	50.50	0	0.00	51.70	1	2,877	0.03%
2018/03/01	4	51.70	1	51.90	51.80	3	2,861	0.10%
2018/02/22	1	51.50	1	51.70	51.50	0	2,953	0.00%
2018/02/21	0	0.00	1	52.80	52.20	-1	2,957	-0.03%
2018/02/12	1.1	50.79	0	0.00	50.50	1.1	2,944	0.04%
2018/02/09	1	50.70	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	1	53.30	53.50	-1	2,918	-0.03%
2018/02/07	0	0.00	1	52.00	51.00	-1	2,883	-0.03%
2018/02/06	1	50.10	22	49.47	49.65	-21	2,897	-0.72%
2018/02/05	19	53.23	1	52.70	52.70	18	2,870	0.63%
2018/02/01	1	58.10	0	0.00	57.50	1	2,945	0.03%
2018/01/31	0	0.00	1	58.80	59.50	-1	2,934	-0.03%
2018/01/30	3	57.93	6	58.32	57.50	-3	2,937	-0.10%
2018/01/29	17	57.14	18	59.01	58.50	-1	2,999	-0.03%
2018/01/26	8	58.84	3	58.33	57.00	5	2,955	0.17%
2018/01/25	2	60.00	3	59.46	58.90	-1	2,847	-0.04%
2018/01/24	5	55.40	10	55.60	55.90	-5	2,779	-0.18%
2018/01/23	0	0.00	2	54.00	53.10	-2	2,776	-0.07%
2018/01/22	0	0.00	1	54.30	54.00	-1	2,811	-0.04%
2018/01/19	2	53.35	0	0.00	53.10	2	2,819	0.07%
2018/01/18	0	0.00	30	52.04	51.20	-30	2,825	-1.06%
2018/01/12	16	50.00	0	0.00	49.80	16	3,160	0.51%
2018/01/10	2	51.00	0	0.00	51.80	2	3,347	0.06%
2018/01/09	4	50.98	0	0.00	50.90	4	3,512	0.11%
2018/01/08	1	51.70	0	0.00	51.00	1	3,583	0.03%
2018/01/05	14	52.30	0	0.00	52.30	14	3,640	0.38%
2018/01/04	0	0.00	45	52.48	54.00	-45	3,698	-1.22%
2018/01/03	0	0.00	15	51.65	51.50	-15	3,789	-0.40%
2018/01/02	15	50.60	1	52.10	50.30	14	3,843	0.36%