建準 (2421)-元大-沙鹿券商分點個股進出

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
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股▲1.18%
773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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/16	1	112.01	1	113.00	113.00	0	10,523	0.00%
2024/05/15	0.2	113.50	0	0.00	112.50	0.2	10,805	0.00%
2024/05/14	1	112.50	8	113.50	114.00	-7	11,284	-0.06%
2024/05/13	4.1	112.23	5.3	112.75	112.00	-1.2	12,076	-0.01%
2024/05/10	15	114.87	4	115.00	114.50	11	12,864	0.09%
2024/05/09	3	117.83	12	118.04	119.50	-9	13,255	-0.07%
2024/05/08	2	115.00	2	115.00	115.50	0	13,367	0.00%
2024/05/07	2.2	112.85	4	113.38	114.50	-1.9	14,078	-0.01%
2024/05/06	0	0.00	2	113.01	114.00	-2	14,664	-0.01%
2024/05/03	5.2	113.25	3	113.83	111.50	2.2	14,980	0.01%
2024/05/02	5	111.50	1	112.00	112.50	4	15,317	0.03%
2024/04/30	2.3	113.05	2	114.50	112.50	0.3	15,649	0.00%
2024/04/29	2	115.00	6.1	115.10	116.00	-4.1	16,083	-0.03%
2024/04/26	12	115.13	14	113.75	113.00	-2	16,379	-0.01%
2024/04/25	10.5	111.66	6	111.67	110.50	4.5	16,446	0.03%
2024/04/24	5.1	114.32	9	114.28	113.50	-3.9	16,450	-0.02%
2024/04/23	0	0.00	5	111.50	109.50	-5	16,467	-0.03%
2024/04/22	6	110.83	1	112.50	109.00	5	16,612	0.03%
2024/04/19	23.5	113.14	6	112.92	112.00	17.5	16,680	0.10%
2024/04/18	1	115.00	4	115.63	115.50	-3	16,710	-0.02%
2024/04/17	8.1	116.81	5	117.50	116.50	3.1	16,805	0.02%
2024/04/16	3.1	116.98	1.1	114.66	115.50	2	16,969	0.01%
2024/04/15	0.2	121.04	2	120.01	120.50	-1.8	17,056	-0.01%
2024/04/12	5.3	124.09	5	123.00	123.00	0.3	17,061	0.00%
2024/04/11	3	122.83	1.5	123.00	122.50	1.5	17,176	0.01%
2024/04/10	6.4	125.20	5.3	124.14	123.00	1.2	17,267	0.01%
2024/04/09	9.2	130.02	2	129.75	128.00	7.2	17,307	0.04%
2024/04/08	7	131.22	12.2	132.01	132.50	-5.2	17,458	-0.03%
2024/04/03	6	128.83	1	129.50	128.50	5	17,543	0.03%
2024/04/02	8.2	131.40	7.1	129.73	128.50	1.1	17,602	0.01%
2024/04/01	16.1	131.64	21.1	133.40	134.00	-5	17,668	-0.03%
2024/03/29	23	135.59	29	136.54	131.00	-5.9	17,620	-0.03%
2024/03/28	6.4	131.59	12.5	132.27	131.50	-6.1	17,305	-0.03%
2024/03/27	16.4	131.28	29.9	130.60	132.00	-13.5	17,599	-0.08%
2024/03/26	15.1	127.90	14.2	127.86	129.00	0.9	17,322	0.00%
2024/03/25	8.2	124.51	8	124.69	125.50	0.2	16,892	0.00%
2024/03/22	10.6	122.02	2	122.00	120.50	8.6	16,746	0.05%
2024/03/21	0.1	120.00	2	120.25	120.00	-2	16,697	-0.01%
2024/03/20	2.4	119.59	6	119.67	119.00	-3.6	16,679	-0.02%
2024/03/19	0.4	120.86	1	121.50	122.00	-0.7	16,634	0.00%
2024/03/18	0.2	117.67	6	120.83	123.00	-5.8	16,533	-0.04%
2024/03/15	4.3	117.88	4.1	117.49	117.50	0.2	16,458	0.00%
2024/03/14	3.1	117.86	1.1	119.45	118.00	2	16,399	0.01%
2024/03/13	28.6	121.53	14.1	119.29	118.50	14.5	16,296	0.09%
2024/03/12	4.1	124.83	6	126.83	126.00	-1.9	16,042	-0.01%
2024/03/11	15	123.90	17.1	124.49	123.50	-2.1	16,071	-0.01%
2024/03/08	13	126.04	63	123.76	123.00	-50	16,014	-0.31%
2024/03/07	34.2	127.47	10.6	125.46	125.00	23.7	15,879	0.15%
2024/03/06	20.3	134.03	35.4	133.05	133.50	-15.1	15,534	-0.10%
2024/03/05	6.2	130.18	5.4	130.78	131.00	0.8	15,236	0.01%
2024/03/04	18.7	129.20	14	129.14	127.00	4.7	15,135	0.03%
2024/03/01	20.5	129.61	16.1	130.84	131.00	4.5	14,965	0.03%
2024/02/29	9.2	126.67	9	126.50	127.00	0.2	14,759	0.00%
2024/02/27	10.1	124.54	2.3	124.64	124.50	7.8	14,539	0.05%
2024/02/26	7.1	124.87	9	126.56	127.50	-1.9	14,411	-0.01%
2024/02/23	77.1	129.48	19.2	127.46	125.00	58	14,288	0.41%
2024/02/22	21.5	135.45	17	133.88	132.50	4.5	13,948	0.03%
2024/02/21	8.1	132.62	14.2	132.13	132.00	-6.1	13,715	-0.04%
2024/02/20	14.5	134.09	20.3	132.82	134.00	-5.8	13,634	-0.04%
2024/02/19	23.8	136.29	7.1	135.22	134.50	16.7	13,535	0.12%
2024/02/16	12.5	135.30	13.1	136.11	136.00	-0.6	13,404	0.00%
2024/02/15	27	139.15	22	139.30	138.00	5	13,144	0.04%
2024/02/05	43.5	136.90	29.2	135.45	132.50	14.3	12,740	0.11%
2024/02/02	13.3	130.03	62.5	132.63	134.50	-49.3	12,054	-0.41%
2024/02/01	43.8	121.27	40	121.29	122.50	3.8	11,430	0.03%
2024/01/31	12	116.67	12	116.42	116.50	0	11,199	0.00%
2024/01/30	55.3	120.53	50.3	119.06	118.00	5.1	11,261	0.04%
2024/01/29	50	115.26	84.1	115.90	117.00	-34.1	10,883	-0.31%
2024/01/26	8.1	110.32	41.1	110.22	109.00	-33	10,329	-0.32%
2024/01/25	17	108.85	20	108.78	109.00	-3	10,066	-0.03%
2024/01/24	14.1	112.21	8	111.69	111.50	6.1	9,756	0.06%
2024/01/23	16.7	110.02	18.5	109.93	111.50	-1.8	9,444	-0.02%
2024/01/22	15.3	104.54	20.3	104.47	107.50	-4.9	8,967	-0.06%
2024/01/19	20.1	99.90	13	100.25	100.50	7.1	8,676	0.08%
2024/01/18	15.2	97.25	11	95.78	95.60	4.2	8,518	0.05%
2024/01/17	8.2	98.20	9	97.89	97.70	-0.9	8,490	-0.01%
2024/01/16	5.5	100.79	7.1	101.15	99.40	-1.6	8,459	-0.02%
2024/01/15	3.1	101.21	2	101.50	101.50	1.1	8,322	0.01%
2024/01/12	5.3	102.54	2	103.00	102.50	3.3	8,275	0.04%
2024/01/11	28.3	101.51	21.3	102.00	101.50	7	8,245	0.09%
2024/01/10	5	100.28	2	101.25	102.00	3	8,263	0.04%
2024/01/09	7.1	99.13	2	97.55	97.50	5.1	8,176	0.06%
2024/01/08	1	98.00	3.2	98.92	98.10	-2.2	8,102	-0.03%
2024/01/05	5	100.44	3	99.23	98.70	2	8,110	0.02%
2024/01/04	2.5	101.90	6	103.24	101.00	-3.5	8,137	-0.04%
2024/01/03	1	105.50	3	105.00	104.50	-2	8,332	-0.02%
2024/01/02	5	110.90	18	108.50	109.00	-13	8,274	-0.16%
2023/12/29	33	108.35	4	108.25	107.50	29	8,143	0.36%
2023/12/28	35	106.81	6	106.75	105.50	29	8,057	0.36%
2023/12/27	3	106.67	11	107.00	108.00	-8	8,127	-0.10%
2023/12/26	2	106.75	3.1	105.34	106.00	-1.1	8,206	-0.01%
2023/12/25	71.1	109.14	39	106.69	105.00	32.1	8,301	0.39%
2023/12/22	8.2	105.33	13	105.39	106.00	-4.8	7,963	-0.06%
2023/12/21	0	0.00	18	95.41	96.50	-18	7,744	-0.23%
2023/12/20	16.2	94.52	8	94.78	94.70	8.2	7,812	0.11%
2023/12/19	1	92.80	0	0.00	93.60	1	7,904	0.01%
2023/12/18	4	93.85	3	94.53	93.60	1	7,947	0.01%
2023/12/15	6	94.78	3	94.57	93.80	3	8,032	0.04%
2023/12/14	1	95.50	7	95.06	95.10	-6	8,186	-0.07%
2023/12/13	6.1	94.02	23	94.33	94.10	-16.9	8,232	-0.21%
2023/12/12	4	93.83	7	94.71	93.50	-3	8,288	-0.04%
2023/12/11	4	94.50	59	94.62	94.20	-55	8,382	-0.66%
2023/12/08	15	95.35	10	95.80	95.30	5	8,450	0.06%
2023/12/07	73	94.80	3	95.77	94.70	70	8,538	0.82%
2023/12/06	17	98.55	14	98.58	95.40	3	8,671	0.03%
2023/12/05	1	95.00	2	96.00	96.20	-1	8,706	-0.01%
2023/12/04	9	96.11	2	95.40	94.00	7	8,737	0.08%
2023/12/01	1	98.60	4	97.70	99.00	-3	8,752	-0.03%
2023/11/30	4	97.68	5	98.38	98.40	-1	8,901	-0.01%
2023/11/29	5	99.62	7	99.71	99.60	-2	8,945	-0.02%
2023/11/28	1.1	98.79	6	96.93	98.50	-4.9	9,067	-0.05%
2023/11/27	8.3	94.56	6	94.93	93.60	2.3	9,242	0.02%
2023/11/24	3	97.87	0	0.00	97.10	3	9,469	0.03%
2023/11/22	3.1	99.25	4	99.10	99.10	-1	10,020	-0.01%
2023/11/21	9	101.94	6	101.00	101.50	3	10,285	0.03%
2023/11/20	4.5	100.44	7	101.21	102.00	-2.5	10,949	-0.02%
2023/11/17	2	100.00	3	100.00	100.00	-1	11,177	-0.01%
2023/11/16	4	99.80	6	99.60	101.00	-2	11,857	-0.02%
2023/11/15	4	98.20	7.5	99.15	98.80	-3.5	12,273	-0.03%
2023/11/14	6	97.82	6	97.35	97.10	0	12,830	0.00%
2023/11/13	4.5	97.84	9	98.47	97.90	-4.5	13,796	-0.03%
2023/11/10	9	97.09	8	95.90	95.20	1	14,333	0.01%
2023/11/09	31	98.92	27.5	98.69	99.60	3.5	14,575	0.02%
2023/11/08	22	99.33	18	99.82	98.90	4	14,633	0.03%
2023/11/07	9.5	97.04	6	96.52	97.50	3.5	14,402	0.02%
2023/11/06	7.1	97.23	8	97.30	99.70	-0.9	14,182	-0.01%
2023/11/03	6	92.08	5	92.36	90.80	1	13,849	0.01%
2023/11/02	2	92.90	3	92.63	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	1	88.60	89.50	-1	13,856	-0.01%
2023/10/31	1	89.00	1	87.90	87.00	0	13,888	0.00%
2023/10/27	0	0.00	2	90.70	90.10	-2	13,997	-0.01%
2023/10/26	4	90.18	1	90.70	89.40	3	14,060	0.02%
2023/10/25	0	0.00	3	93.30	93.10	-3	14,076	-0.02%
2023/10/24	3	92.13	3	93.43	94.50	0	14,810	0.00%
2023/10/23	5	93.32	6	93.15	92.20	-1	15,327	-0.01%
2023/10/20	2.1	93.06	0.1	91.70	92.50	2.1	15,897	0.01%
2023/10/19	10.2	93.98	9	93.81	93.80	1.2	16,900	0.01%
2023/10/18	5.5	95.86	8	95.99	95.00	-2.5	17,819	-0.01%
2023/10/17	7.1	101.73	9.1	99.95	99.90	-2	17,877	-0.01%
2023/10/16	3.2	104.56	1	102.50	103.00	2.2	18,907	0.01%
2023/10/13	3	106.00	0	0.00	106.00	3	19,585	0.02%
2023/10/12	1	107.00	3.5	107.86	108.50	-2.5	20,038	-0.01%
2023/10/11	14	109.39	17	108.00	105.00	-3	20,439	-0.01%
2023/10/06	2	116.75	1	118.50	116.50	1	20,700	0.00%
2023/10/05	3	117.50	10.1	117.01	118.50	-7.1	20,878	-0.03%
2023/10/04	1	115.01	3	116.83	117.00	-2	20,883	-0.01%
2023/10/03	17	122.65	57	119.29	119.50	-40	20,916	-0.19%
2023/10/02	25	123.52	9	121.11	122.00	16	20,971	0.08%
2023/09/28	16.1	116.31	15.1	115.80	116.50	1	20,867	0.00%
2023/09/27	5.1	113.61	3.5	114.07	115.00	1.6	20,852	0.01%
2023/09/26	52	113.57	24	113.38	111.00	28	21,236	0.13%
2023/09/25	4	109.38	5	109.20	109.50	-1	21,345	0.00%
2023/09/22	3	109.33	3	109.50	109.50	0	21,354	0.00%
2023/09/21	3	105.84	2	107.00	106.50	1	21,289	0.00%
2023/09/20	7	108.36	6	106.83	107.50	1	21,308	0.00%
2023/09/19	3.1	107.27	13	105.92	107.00	-9.9	21,372	-0.05%
2023/09/18	3.1	110.82	2.5	110.30	110.50	0.6	21,265	0.00%
2023/09/15	6	114.17	2	114.00	115.50	4	21,287	0.02%
2023/09/14	8	115.56	57.2	115.92	115.50	-49.2	21,379	-0.23%
2023/09/13	3.1	112.18	9	112.28	112.50	-6	21,744	-0.03%
2023/09/12	13	114.77	4.3	114.02	113.50	8.8	21,932	0.04%
2023/09/11	13	116.73	15.2	116.15	115.50	-2.2	22,143	-0.01%
2023/09/08	20.3	120.97	16.2	120.30	120.50	4.1	22,151	0.02%
2023/09/07	7	124.57	13	124.73	124.50	-6	22,155	-0.03%
2023/09/06	6.1	128.50	5	127.60	127.00	1.1	22,432	0.00%
2023/09/05	10	124.76	11	125.73	126.50	-1	22,712	0.00%
2023/09/04	5	126.61	4	127.50	128.00	1	22,644	0.00%
2023/09/01	30.2	130.84	20	130.15	128.50	10.2	22,782	0.04%
2023/08/31	11.2	132.42	13	134.08	136.00	-1.9	22,757	-0.01%
2023/08/30	33	133.47	23	132.89	132.00	10	22,673	0.04%
2023/08/29	13	133.58	13	134.65	132.00	0	22,883	0.00%
2023/08/28	23	132.63	13	133.31	132.50	10	22,896	0.04%
2023/08/25	53	143.29	37	142.78	141.00	16	22,831	0.07%
2023/08/24	60.3	149.62	62	148.61	144.50	-1.7	22,784	-0.01%
2023/08/23	48	147.47	42	145.92	145.00	6	22,838	0.03%
2023/08/22	39.7	149.27	21	146.90	145.50	18.7	23,738	0.08%
2023/08/21	18.1	144.91	42.2	148.11	151.00	-24.1	23,305	-0.10%
2023/08/18	48	145.25	35	145.34	137.50	13	22,972	0.06%
2023/08/17	61	147.25	58	146.94	147.50	3	22,528	0.01%
2023/08/16	20	136.63	28.1	141.26	143.50	-8.1	21,786	-0.04%
2023/08/15	10	130.95	8	130.69	130.50	2	21,880	0.01%
2023/08/14	7	123.57	7	125.71	124.00	0	21,769	0.00%
2023/08/11	9	126.50	2	129.25	130.00	7	21,742	0.03%
2023/08/10	5	124.30	11	123.68	123.50	-6	21,931	-0.03%
2023/08/09	19	136.63	2	136.50	137.00	17	21,988	0.08%
2023/08/08	5.1	136.58	11	136.18	136.00	-5.9	22,187	-0.03%
2023/08/07	5	137.80	6.3	136.16	139.00	-1.3	22,401	-0.01%
2023/08/04	11	120.05	9.1	119.53	128.50	1.9	22,641	0.01%
2023/08/02	3.1	127.01	7	121.79	117.00	-3.9	23,300	-0.02%
2023/08/01	0	0.00	13	126.08	130.00	-13	24,394	-0.05%
2023/07/31	16.7	142.30	5	137.50	132.00	11.7	24,482	0.05%
2023/07/28	3	141.85	6	142.08	144.50	-3	24,568	-0.01%
2023/07/27	73	148.99	19	151.08	145.00	54	24,523	0.22%
2023/07/26	16	143.25	14	143.18	141.00	2	23,764	0.01%
2023/07/25	28	144.93	35	143.26	139.00	-7	23,183	-0.03%
2023/07/24	41	145.59	39	146.28	143.50	2	22,575	0.01%
2023/07/21	87.1	133.82	99	131.18	137.50	-11.9	21,528	-0.06%
2023/07/20	2	121.75	16	122.66	125.00	-14	20,557	-0.07%
2023/07/19	99	114.45	91.1	115.34	114.00	8	20,318	0.04%
2023/07/18	34	106.32	45.1	108.15	112.50	-11.1	19,201	-0.06%
2023/07/17	45	98.85	43.5	98.70	102.50	1.5	18,442	0.01%
2023/07/14	46.5	99.18	37	99.37	101.00	9.5	17,939	0.05%
2023/07/13	31	98.97	30	97.44	96.30	1	17,454	0.01%
2023/07/12	24	93.75	14	94.37	93.80	10	17,025	0.06%
2023/07/11	10	92.44	3	91.80	90.70	7	16,783	0.04%
2023/07/10	14	91.08	8.1	91.62	90.10	6	16,667	0.04%
2023/07/07	10	94.66	11	96.26	92.80	-1	16,520	-0.01%
2023/07/06	16	98.09	16.2	97.26	96.70	-0.2	16,301	0.00%
2023/07/05	35.2	101.51	10	102.70	102.00	25.2	16,095	0.16%
2023/07/04	14	104.10	11	104.18	108.00	3	15,884	0.02%
2023/07/03	22	98.29	20	98.98	102.00	2	15,347	0.01%
2023/06/30	3.1	90.55	7	92.07	93.00	-3.9	14,909	-0.03%
2023/06/29	0	0.00	25	91.05	91.40	-25	14,811	-0.17%
2023/06/28	3	89.53	13	89.70	89.30	-10	14,780	-0.07%
2023/06/27	2	87.40	0.1	86.90	87.00	1.9	14,780	0.01%
2023/06/26	11	89.39	14	89.45	89.80	-3	14,745	-0.02%
2023/06/21	2	91.95	1	91.80	92.10	1	14,717	0.01%
2023/06/20	9.1	90.83	13	91.44	90.40	-4	14,682	-0.03%
2023/06/19	36	92.68	23.2	92.75	90.20	12.8	14,599	0.09%
2023/06/16	4.2	92.87	16	92.63	92.00	-11.8	14,162	-0.08%
2023/06/15	26	91.01	7	90.44	90.10	19	13,900	0.14%
2023/06/14	3	90.13	2	91.50	92.70	1	13,578	0.01%
2023/06/13	7	87.96	8.2	88.19	88.30	-1.2	13,405	-0.01%
2023/06/12	8.2	84.33	16	86.25	85.10	-7.8	13,270	-0.06%
2023/06/09	30	91.38	37	91.26	91.20	-7	12,936	-0.05%
2023/06/08	7	89.07	5	88.86	88.40	2	12,556	0.02%
2023/06/07	13.1	89.70	22	89.89	89.80	-8.9	12,450	-0.07%
2023/06/06	4	88.40	3	88.43	87.60	1	12,210	0.01%
2023/06/05	4	87.30	8	88.01	87.90	-4	12,078	-0.03%
2023/06/02	26	89.48	20	89.04	87.90	6	11,920	0.05%
2023/06/01	10	87.63	18	87.96	88.20	-8	11,438	-0.07%
2023/05/31	39	86.96	36	86.12	86.80	3	11,172	0.03%
2023/05/30	18	88.12	11	87.91	87.90	7	10,847	0.06%
2023/05/29	41	88.98	26	87.61	89.00	15	10,580	0.14%
2023/05/26	115	85.92	125	85.63	84.50	-10	9,771	-0.10%	大買/大賣/
2023/05/25	4	79.05	6	79.63	81.50	-2	8,547	-0.02%
2023/05/24	4	72.77	8	73.16	74.10	-4	8,237	-0.05%
2023/05/23	22	72.15	11	72.65	72.00	11	8,023	0.14%
2023/05/22	35	72.29	24	72.26	72.30	11	7,791	0.14%
2023/05/19	34	70.94	33	71.10	71.70	1	7,502	0.01%
2023/05/18	20	67.36	13	67.71	68.20	7	6,752	0.10%
2023/05/17	23	66.47	19	66.11	66.30	4	6,480	0.06%
2023/05/16	22	66.07	18	66.11	64.80	4	6,224	0.06%
2023/05/15	0	0.00	1	65.00	65.50	-1	5,967	-0.02%
2023/05/12	9	64.18	1.1	62.93	65.00	8	5,841	0.14%
2023/05/11	50	66.17	40	66.44	65.00	10	5,603	0.18%
2023/05/10	17.1	67.56	23	67.55	68.20	-6	5,334	-0.11%
2023/05/09	39	68.04	45	67.37	67.60	-6	4,964	-0.12%
2023/05/08	70	64.48	87	63.95	66.00	-17	4,214	-0.40%
2023/05/05	6	60.00	4	60.38	61.60	2	3,060	0.07%
2023/05/04	8	55.69	14.3	55.66	56.00	-6.3	2,856	-0.22%
2023/05/03	1	52.20	1	52.20	52.50	0	2,667	0.00%
2023/05/02	2	53.80	2	54.20	54.00	0	2,645	0.00%
2023/04/28	3	52.30	0	0.00	52.60	3	2,610	0.11%
2023/04/27	1	51.20	0	0.00	51.80	1	2,589	0.04%
2023/04/26	2	52.20	0	0.00	52.50	2	2,571	0.08%
2023/04/25	2	52.60	1	53.10	50.90	1	2,543	0.04%
2023/04/21	3.3	52.46	3.1	51.32	51.30	0.2	2,474	0.01%
2023/04/20	0	0.00	2	53.10	53.30	-2	2,475	-0.08%
2023/04/19	2	54.10	0	0.00	53.70	2	2,460	0.08%
2023/04/18	11	55.05	3	54.83	55.00	8	2,436	0.33%
2023/04/17	2.1	55.30	7	55.20	56.00	-4.9	2,334	-0.21%
2023/04/14	2	53.20	10	53.00	52.90	-8	2,157	-0.37%
2023/04/12	0	0.00	2	53.00	52.80	-2	2,106	-0.09%
2023/04/11	0	0.00	2	52.65	53.00	-2	2,068	-0.10%
2023/04/10	2	51.85	10	51.70	51.80	-8	2,011	-0.40%
2023/04/07	0	0.00	0	53.60	51.70	0	1,988	0.00%
2023/04/06	3	53.20	3.6	53.23	53.50	-0.6	1,946	-0.03%
2023/03/31	0.3	52.44	0	0.00	52.40	0.3	1,896	0.02%
2023/03/30	1.3	52.90	8.3	53.30	52.50	-7	1,873	-0.37%
2023/03/29	2	52.50	1	51.80	52.00	1	1,822	0.05%
2023/03/28	11.3	51.00	0	0.00	51.80	11.3	1,782	0.63%
2023/03/27	2	53.05	2.2	52.54	52.90	-0.2	1,692	-0.01%
2023/03/24	2	51.05	2	51.10	51.40	0	1,583	0.00%
2023/03/23	11	50.95	2.3	51.57	51.30	8.7	1,535	0.57%
2023/03/22	3	50.43	6.1	50.64	50.50	-3.1	1,470	-0.21%
2023/03/21	2	49.23	3.5	49.43	49.10	-1.5	1,364	-0.11%
2023/03/20	3	48.58	3	48.62	47.60	0	1,311	0.00%
2023/03/17	0	48.05	1	48.05	48.10	-1	1,344	-0.07%
2023/03/16	0	0.00	1	47.55	47.55	-1	1,401	-0.07%
2023/03/15	4	47.96	11.3	48.23	47.85	-7.3	1,490	-0.49%
2023/03/14	0.2	46.49	12	46.39	46.95	-11.9	1,519	-0.78%
2023/03/13	0	0.00	4	45.20	46.10	-4	1,515	-0.26%
2023/03/10	0	0.00	1	45.85	45.20	-1	1,529	-0.07%
2023/03/09	2	45.23	0	0.00	45.05	2	1,548	0.13%
2023/03/08	0	0.00	2	45.08	45.30	-2	1,570	-0.13%
2023/03/07	1	43.90	0	0.00	43.85	1	1,554	0.06%
2023/03/06	0	43.70	0	0.00	44.20	0	1,556	0.00%
2023/03/02	0	43.45	5	43.30	43.35	-5	1,573	-0.32%
2023/03/01	0	0.00	0.4	44.25	43.80	-0.4	1,594	-0.02%
2023/02/24	0	0.00	4	43.30	43.40	-4	1,578	-0.25%
2023/02/20	2	43.00	0	0.00	43.00	2	1,678	0.12%
2023/02/16	1	42.45	0	0.00	42.60	1	1,714	0.06%
2023/02/10	0	42.80	0	0.00	42.10	0	1,911	0.00%
2023/02/08	0	43.30	0	0.00	43.25	0	2,138	0.00%
2023/02/03	1	43.10	0	0.00	43.30	1	2,165	0.05%
2023/02/02	2	42.90	0	0.00	43.55	2	2,162	0.09%
2023/02/01	7	42.71	0	0.00	42.60	7	2,171	0.32%
2023/01/31	1	42.35	3	42.40	42.55	-2	2,203	-0.09%
2023/01/30	0	0.00	3	42.30	42.40	-3	2,213	-0.14%
2023/01/16	0	41.25	0	0.00	41.40	0	2,246	0.00%
2023/01/13	3	41.15	0	0.00	41.05	3	2,258	0.13%
2023/01/12	0.1	41.60	0	0.00	41.35	0.1	2,292	0.00%
2023/01/10	3	42.10	0	0.00	42.10	3	2,314	0.13%
2022/12/28	0.3	43.60	0	0.00	43.40	0.3	2,443	0.01%
2022/12/26	0	0.00	0.1	44.55	44.55	-0.1	2,422	0.00%
2022/12/23	0.3	44.75	0	0.00	44.85	0.3	2,420	0.01%
2022/12/22	0	0.00	4	46.45	46.15	-4	2,406	-0.17%
2022/12/20	1	45.00	0	0.00	44.85	1	2,388	0.04%
2022/12/15	0	0.00	1	45.85	46.90	-1	2,336	-0.04%
2022/12/09	1	46.00	12.4	46.66	45.20	-11.4	2,253	-0.50%
2022/12/08	2.1	45.26	1.1	45.82	45.80	1	2,185	0.04%
2022/12/07	17.4	45.28	0	0.00	43.85	17.4	2,109	0.82%
2022/12/06	6	48.89	7.1	48.31	48.15	-1.1	1,977	-0.06%
2022/12/05	0.1	47.85	6.2	47.68	48.10	-6.1	1,859	-0.33%
2022/12/02	2	47.90	2	47.75	47.95	0	1,809	0.00%
2022/12/01	2	46.40	1	46.15	47.20	1	1,744	0.06%
2022/11/30	3	47.13	2	46.70	47.00	1	1,695	0.06%
2022/11/29	0	0.00	1	46.40	45.95	-1	1,630	-0.06%
2022/11/25	0	0.00	4	45.10	44.90	-4	1,600	-0.25%
2022/11/24	0	0.00	1	45.35	45.40	-1	1,592	-0.06%
2022/11/23	1	46.05	0	0.00	46.05	1	1,564	0.07%
2022/11/16	2	45.58	1.1	45.47	45.55	0.9	1,485	0.06%
2022/11/11	4	45.41	2	45.08	44.25	2	1,424	0.14%
2022/11/10	2	45.25	0	0.00	45.65	2	1,376	0.15%
2022/11/08	1	45.50	2	45.30	45.00	-1	1,335	-0.07%
2022/11/07	1	45.15	4.2	45.71	46.10	-3.2	1,279	-0.25%
2022/11/04	6	42.38	8	43.29	43.55	-2	1,161	-0.17%
2022/11/03	4	41.50	0	0.00	42.00	4	1,083	0.37%
2022/11/01	0	0.00	2	40.70	40.75	-2	1,176	-0.17%
2022/10/31	2	40.50	0	0.00	40.20	2	1,199	0.17%
2022/10/27	1	41.30	1	41.75	42.15	0	1,254	0.00%
2022/10/25	4	41.73	4	40.84	40.10	0	1,366	0.00%
2022/10/24	2	41.70	2	41.80	41.70	0	1,405	0.00%
2022/10/20	2	40.10	0	0.00	38.85	2	1,381	0.14%
2022/10/19	0	0.00	5	40.90	40.50	-5	1,351	-0.37%
2022/10/17	14	40.55	16	40.65	40.70	-2	1,368	-0.15%
2022/10/14	1	41.50	1	41.75	41.75	0	1,371	0.00%
2022/10/13	0	0.00	2	41.65	40.85	-2	1,401	-0.14%
2022/10/12	5	39.88	9	39.83	40.90	-4	1,376	-0.29%
2022/10/11	3	39.22	0	0.00	39.45	3	1,324	0.23%
2022/10/06	5	38.25	0	0.00	38.90	5	1,308	0.38%
2022/09/30	0	0.00	2	35.10	36.05	-2	1,371	-0.15%
2022/09/29	0	0.00	2	36.50	36.30	-2	1,391	-0.14%
2022/09/22	0	0.00	6	39.88	40.10	-6	1,486	-0.40%
2022/09/21	0	0.00	5	39.80	39.55	-5	1,492	-0.34%
2022/09/12	0	0.00	1	40.00	40.10	-1	1,495	-0.07%
2022/09/05	0	0.00	3	40.40	40.20	-3	1,497	-0.20%
2022/09/02	0	0.00	1	40.85	40.75	-1	1,494	-0.07%
2022/09/01	2	41.03	2	41.10	41.15	0	1,500	0.00%
2022/08/29	13	41.98	14	42.17	42.10	-1	1,491	-0.07%
2022/08/26	1	42.00	0	0.00	42.10	1	1,482	0.07%
2022/08/25	2	42.50	0	0.00	42.40	2	1,466	0.14%
2022/08/24	5	42.53	5	42.55	42.70	0	1,463	0.00%
2022/08/23	0	0.00	0.2	42.25	42.80	-0.2	1,463	-0.01%
2022/08/22	0	0.00	2	42.75	42.20	-2	1,453	-0.14%
2022/08/17	0	0.00	1	43.90	43.90	-1	1,416	-0.07%
2022/08/16	0	0.00	2	43.60	43.50	-2	1,416	-0.14%
2022/08/15	1	43.70	3	43.33	43.10	-2	1,409	-0.14%
2022/08/12	0	0.00	2	42.50	42.70	-2	1,391	-0.14%
2022/08/11	2	43.13	0	0.00	43.25	2	1,374	0.15%
2022/08/10	0	0.00	2	43.30	43.55	-2	1,356	-0.15%
2022/08/09	0	0.00	1	42.95	43.60	-1	1,335	-0.07%
2022/08/08	2	41.90	3	41.97	42.40	-1	1,285	-0.08%
2022/08/05	1	41.65	1	41.35	41.25	0	1,223	0.00%
2022/08/04	2	41.65	2	41.45	41.70	0	1,199	0.00%
2022/08/03	6	41.88	13	41.85	41.75	-7	1,176	-0.60%
2022/08/02	2	41.85	1	40.95	41.85	1	1,120	0.09%
2022/08/01	3	41.13	3	41.02	40.75	0	1,048	0.00%
2022/07/29	1	40.15	1	39.45	38.75	0	972	0.00%
2022/07/27	0	0.00	1	38.50	38.50	-1	907	-0.11%
2022/07/25	3	38.73	2	38.43	38.45	1	893	0.11%
2022/07/22	2	38.58	1	38.65	38.65	1	871	0.11%
2022/07/21	0	0.00	1	37.20	37.70	-1	839	-0.12%
2022/07/20	1	37.45	4	37.78	37.40	-3	816	-0.37%
2022/07/19	5	35.56	1	36.10	35.75	4	758	0.53%
2022/07/18	1	34.05	1	34.25	34.20	0	724	0.00%
2022/07/13	1	31.85	0	0.00	32.95	1	711	0.14%
2022/07/06	0.3	31.95	0	0.00	30.55	0.3	635	0.05%
2022/07/04	0	0.00	2	32.95	33.30	-2	629	-0.32%
2022/07/01	1	32.05	0	0.00	31.95	1	611	0.16%
2022/06/28	1	35.30	0	0.00	34.95	1	575	0.17%
2022/06/27	1	36.35	1	36.30	36.30	0	577	0.00%
2022/06/21	1	35.25	1	35.85	36.75	0	574	0.00%
2022/06/20	1	36.00	0	0.00	35.30	1	573	0.17%
2022/06/17	0	0.00	6.5	36.79	36.35	-6.5	581	-1.12%
2022/06/15	0	0.00	3	38.40	38.15	-3	608	-0.49%
2022/06/14	0	0.00	0	38.50	38.60	0	621	0.00%
2022/06/10	0	38.65	0	0.00	38.85	0	653	0.00%
2022/06/07	0	0.00	1	38.15	38.00	-1	673	-0.15%
2022/05/30	0	0.00	1	38.00	37.95	-1	789	-0.13%
2022/05/27	1	37.55	0	0.00	37.40	1	811	0.12%
2022/05/23	1	37.80	0	38.20	38.25	1	923	0.11%
2022/05/19	0	0.00	2	36.60	36.60	-2	1,099	-0.18%
2022/05/18	0	36.90	0	0.00	36.90	0	1,283	0.00%
2022/05/09	1	35.80	0	0.00	35.40	1	1,610	0.06%
2022/05/06	1	35.90	1	36.35	36.70	0	1,698	0.00%
2022/05/03	0	0.00	0	39.15	38.05	0	1,893	0.00%
2022/04/29	0	0.00	0	38.20	38.50	0	1,993	0.00%
2022/04/28	0	37.15	0	0.00	37.35	0	2,264	0.00%
2022/04/27	0	37.25	0	0.00	37.00	0	2,599	0.00%
2022/04/21	0	0.00	1	39.55	39.55	-1	3,128	-0.03%
2022/04/15	0	0.00	0.5	38.80	38.60	-0.5	3,158	-0.02%
2022/04/12	4	39.48	0	39.20	39.20	4	3,180	0.13%
2022/04/11	3	39.40	0	0.00	39.45	3	3,185	0.09%
2022/04/08	1	41.25	0	0.00	40.90	1	3,206	0.03%
2022/04/07	0	42.70	0	42.05	42.10	0	3,221	0.00%
2022/04/06	1	42.70	0	0.00	42.65	1	3,336	0.03%
2022/03/30	0	0.00	10	42.63	43.10	-10	3,489	-0.29%
2022/03/28	0	42.80	0	0.00	43.00	0	3,679	0.00%
2022/03/25	0	42.70	0	0.00	42.75	0	3,681	0.00%
2022/03/17	0	0.00	1	42.30	42.75	-1	3,691	-0.03%
2022/03/14	1	42.45	0	0.00	42.50	1	3,701	0.03%
2022/03/11	1	43.05	0	0.00	43.10	1	3,721	0.03%
2022/03/10	2	43.75	1	43.90	43.70	1	3,721	0.03%
2022/03/08	0	43.00	4	42.70	42.25	-4	3,734	-0.11%
2022/03/07	1.1	42.15	0	0.00	43.05	1.1	3,754	0.03%
2022/03/04	0.1	44.20	1	43.90	43.90	-0.9	3,814	-0.02%
2022/03/03	1	44.85	0	0.00	44.95	1	3,828	0.03%
2022/02/25	5	45.60	0	0.00	45.15	5	4,259	0.12%
2022/02/24	2	45.90	1	45.25	45.35	1	4,296	0.02%
2022/02/23	0.1	46.25	1	46.40	46.75	-0.9	4,430	-0.02%
2022/02/22	1	44.80	5	44.87	45.20	-4	4,542	-0.09%
2022/02/21	17	46.32	5	46.57	45.80	12	4,501	0.27%
2022/02/18	0	48.00	4.3	47.85	48.45	-4.3	4,363	-0.10%
2022/02/17	16	46.75	8.3	46.63	45.70	7.7	4,183	0.18%
2022/02/16	0.5	46.65	1.1	46.80	46.85	-0.6	4,080	-0.01%
2022/02/15	0	0.00	0	46.45	45.75	0	4,056	0.00%
2022/02/14	3	46.42	2	46.63	46.55	1	4,027	0.02%
2022/02/10	0	0.00	2	46.35	47.10	-2	3,964	-0.05%
2022/02/09	0	0.00	7	47.39	47.60	-7	3,925	-0.18%
2022/02/08	1	46.30	3	46.43	47.05	-2	3,864	-0.05%
2022/02/07	1	44.25	1	43.75	45.25	0	3,761	0.00%
2022/01/26	3	42.47	1	42.30	42.30	2	3,695	0.05%
2022/01/25	1	43.20	2	41.95	41.80	-1	3,663	-0.03%
2022/01/24	5	44.84	3	44.93	44.45	2	3,558	0.06%
2022/01/21	11	47.35	19.1	46.24	44.65	-8.1	3,453	-0.23%
2022/01/20	40	47.38	25	46.99	48.10	15	3,180	0.47%
2022/01/19	12	46.70	17	46.89	47.20	-5	2,850	-0.18%
2022/01/18	8	45.06	10	45.74	45.75	-2	2,558	-0.08%
2022/01/17	2	44.15	2.1	45.34	44.35	-0.1	2,454	0.00%
2022/01/14	0	42.55	0	0.00	42.90	0	2,341	0.00%
2022/01/13	0	0.00	2	43.65	42.85	-2	2,343	-0.09%
2022/01/12	0	0.00	1.1	42.00	42.55	-1.1	2,328	-0.05%
2022/01/11	2	42.40	0	0.00	42.40	2	2,312	0.09%
2022/01/10	0	0.00	2	43.20	43.50	-2	2,297	-0.09%
2022/01/07	3	42.50	0	42.60	42.65	3	2,294	0.13%
2022/01/05	0	0.00	1	43.30	42.90	-1	2,267	-0.04%
2022/01/04	1	43.45	0	0.00	43.45	1	2,256	0.04%
2022/01/03	4	43.36	1	43.20	43.15	3	2,240	0.13%
2021/12/30	1	44.50	0	0.00	44.40	1	2,207	0.05%
2021/12/29	5	45.09	5	45.30	45.05	0	2,186	0.00%
2021/12/28	8	46.00	8	45.50	46.15	0	2,072	0.00%
2021/12/27	0	0.00	1	41.80	42.50	-1	1,952	-0.05%
2021/12/24	2	42.55	2	41.85	42.00	0	1,948	0.00%
2021/12/23	2	42.78	0	0.00	42.50	2	1,931	0.10%
2021/12/22	7	42.04	0	0.00	42.25	7	1,879	0.37%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/10	2	40.85	0	0.00	40.95	2	1,661	0.12%
2021/12/08	4	40.84	1	40.70	41.05	3	1,622	0.18%
2021/12/06	2	41.63	1	41.30	41.45	1	1,574	0.06%
2021/12/02	0.1	41.87	0	0.00	41.80	0.1	1,563	0.00%
2021/11/30	0	42.15	3	41.88	41.70	-3	1,492	-0.20%
2021/11/29	4	41.41	9.6	41.72	41.70	-5.6	1,395	-0.40%
2021/11/26	3	43.33	3.4	43.81	43.20	-0.4	1,356	-0.03%
2021/11/25	4	45.55	3	46.28	46.00	1	1,264	0.08%
2021/11/24	19	46.23	15	46.23	45.55	4	1,162	0.34%
2021/11/23	4	43.59	4	43.81	44.00	0	873	0.00%
2021/11/22	15	44.05	9	44.64	44.50	6	822	0.73%
2021/11/19	4	41.79	4.3	42.49	42.55	-0.3	645	-0.05%
2021/11/17	1	38.65	0	0.00	38.70	1	488	0.20%
2021/11/16	2	38.40	0	0.00	38.45	2	489	0.41%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/11	0	0.00	1	39.00	38.95	-1	496	-0.20%
2021/11/09	1	38.55	0	0.00	38.50	1	516	0.19%
2021/10/25	0	0.00	1	38.45	38.45	-1	583	-0.17%
2021/10/01	2	36.88	1	37.15	36.20	1	730	0.14%
2021/09/16	0	0.00	1	39.25	39.55	-1	825	-0.12%
2021/09/08	3	39.48	0	0.00	39.90	3	902	0.33%
2021/09/07	0.3	39.00	0	0.00	38.60	0.3	904	0.03%
2021/08/27	1	39.10	0	0.00	39.15	1	952	0.10%
2021/08/25	1	39.85	1	39.95	39.95	0	981	0.00%
2021/08/23	5	38.65	0	0.00	38.70	5	1,006	0.50%
2021/08/20	2	37.68	1	37.85	37.90	1	1,011	0.10%
2021/08/16	1	37.05	2	36.50	36.40	-1	1,023	-0.10%
2021/08/11	1	38.15	2	38.70	38.10	-1	1,042	-0.10%
2021/08/06	4	39.64	1	39.75	39.55	3	1,087	0.28%
2021/08/05	11.4	40.77	10	40.20	40.15	1.4	1,126	0.12%
2021/08/02	0	0.00	3	43.65	43.75	-3	1,223	-0.25%
2021/07/23	2	45.15	0	0.00	44.85	2	1,454	0.14%
2021/07/22	0.1	44.80	1	44.40	44.35	-0.9	1,473	-0.06%
2021/07/21	1	45.05	0	0.00	44.20	1	1,488	0.07%
2021/07/15	1	47.45	1	47.40	47.45	0	1,573	0.00%
2021/07/13	4	48.21	3	47.99	48.05	1	1,600	0.06%
2021/07/12	0	0.00	0	47.08	47.45	0	1,566	0.00%
2021/07/07	1	45.80	1	45.40	45.40	0	1,622	0.00%
2021/07/06	1	45.85	1	45.85	45.85	0	1,643	0.00%
2021/07/05	0	0.00	0	46.00	46.15	0	1,666	0.00%
2021/07/02	0	0.00	10	45.05	45.10	-10	1,695	-0.59%
2021/06/28	0	0.00	5	45.30	45.35	-5	1,805	-0.28%
2021/06/25	2	45.50	0	0.00	45.50	2	1,829	0.11%
2021/06/24	1	46.05	0	46.33	46.15	1	1,837	0.05%
2021/06/23	1	46.25	0	0.00	46.75	1	1,835	0.05%
2021/06/22	1	45.40	0	0.00	45.20	1	1,821	0.05%
2021/06/21	0.5	45.60	0	0.00	45.50	0.5	1,832	0.03%
2021/06/16	0	0.00	10	44.92	44.95	-10	1,888	-0.53%
2021/06/07	0	0.00	1	45.00	44.45	-1	2,097	-0.05%
2021/06/02	10	45.03	1	45.10	45.00	9	2,191	0.41%
2021/06/01	0	0.00	0	45.80	45.95	0	2,234	0.00%
2021/05/28	0	0.00	2	43.30	43.35	-2	2,285	-0.09%
2021/05/27	2	43.25	0.1	43.05	43.50	1.9	2,320	0.08%
2021/05/26	0	0.00	1	42.90	42.90	-1	2,377	-0.04%
2021/05/25	1	42.80	0	42.80	42.50	1	2,453	0.04%
2021/05/24	0	0.00	1	42.60	42.65	-1	2,505	-0.04%
2021/05/21	1	41.75	1	42.00	42.00	0	2,578	0.00%
2021/05/20	2	41.03	0	0.00	40.65	2	2,689	0.07%
2021/05/18	0	0.00	1.1	42.74	42.70	-1.1	2,772	-0.04%
2021/05/17	1.1	40.86	6	41.22	42.00	-4.9	2,832	-0.17%
2021/05/14	1	41.90	1.1	42.10	42.30	-0.1	2,850	0.00%
2021/05/12	0.2	41.20	0	0.00	40.05	0.2	2,810	0.01%
2021/05/11	6.1	43.84	0	0.00	43.75	6.1	2,768	0.22%
2021/05/10	4.3	47.07	0	0.00	46.95	4.3	2,716	0.16%
2021/05/07	3	47.08	24	47.02	48.10	-21	2,715	-0.77%
2021/05/06	1	48.90	1	49.30	48.90	0	2,696	0.00%
2021/05/05	3	49.37	0	0.00	48.80	3	2,706	0.11%
2021/05/04	4	49.95	2	49.18	49.30	2	2,745	0.07%
2021/05/03	1	52.00	3	53.27	51.70	-2	2,763	-0.07%
2021/04/28	1	53.10	0	0.00	53.00	1	2,750	0.04%
2021/04/27	1	52.60	0	0.00	52.70	1	2,769	0.04%
2021/04/23	0	0.00	2	52.30	52.50	-2	2,778	-0.07%
2021/04/22	2	52.00	0	0.00	52.30	2	2,794	0.07%
2021/04/21	0	0.00	0.1	53.53	53.50	-0.1	2,770	0.00%
2021/04/20	0	0.00	2.1	53.00	53.20	-2.1	2,771	-0.07%
2021/04/19	1	52.40	9	52.28	52.20	-8	2,781	-0.29%
2021/04/16	0.1	52.30	0	0.00	52.40	0.1	2,810	0.00%
2021/04/15	0.1	52.20	1	52.10	52.30	-0.9	2,852	-0.03%
2021/04/14	3.2	51.86	0	0.00	52.20	3.2	2,873	0.11%
2021/04/13	0.1	53.30	3.1	53.34	52.30	-3	2,848	-0.11%
2021/04/12	7	53.21	2	53.05	53.70	5	2,817	0.18%
2021/04/09	13	52.81	8	52.91	52.80	5	2,803	0.18%
2021/04/08	2	53.05	1	53.10	53.10	1	2,782	0.04%
2021/04/07	4.1	53.02	0	0.00	52.80	4.1	2,760	0.15%
2021/04/06	2	52.90	0	0.00	53.00	2	2,729	0.07%
2021/03/31	5	52.98	3	52.80	52.90	2	2,672	0.07%
2021/03/30	2	52.70	1	52.90	52.70	1	2,650	0.04%
2021/03/29	4	52.63	4	52.60	52.60	0	2,669	0.00%
2021/03/26	2.1	52.10	1	52.10	52.30	1.1	2,679	0.04%
2021/03/25	1	52.30	2	52.15	52.00	-1	2,683	-0.04%
2021/03/24	0	0.00	1	52.30	52.20	-1	2,687	-0.04%
2021/03/23	3	52.43	10	52.40	52.50	-7	2,706	-0.26%
2021/03/22	2	51.70	3	52.00	52.30	-1	2,713	-0.04%
2021/03/19	2.1	52.30	0	0.00	52.30	2.1	2,690	0.08%
2021/03/18	3	52.63	1	52.60	52.70	2	2,684	0.07%
2021/03/17	25	52.64	17	52.11	52.40	8	2,696	0.30%
2021/03/16	8.1	51.80	3	52.33	52.00	5.1	2,744	0.19%
2021/03/15	7	52.26	3	52.37	52.10	4	2,730	0.15%
2021/03/12	4.1	51.94	0	0.00	51.90	4.1	2,729	0.15%
2021/03/11	1	52.90	0	0.00	52.60	1	2,699	0.04%
2021/03/10	0	0.00	2	52.35	52.80	-2	2,713	-0.07%
2021/03/09	4.1	51.58	3	52.33	51.30	1.1	2,760	0.04%
2021/03/08	2.1	52.71	0	0.00	52.50	2.1	2,765	0.08%
2021/03/05	6.1	53.54	2	53.35	53.10	4.1	2,816	0.15%
2021/03/04	13	54.84	1	55.60	54.70	12	2,902	0.41%
2021/03/03	3	55.77	6	55.62	55.10	-3	2,931	-0.10%
2021/03/02	1.1	56.00	1	56.20	55.00	0.1	2,896	0.00%
2021/02/26	7	56.10	0	0.00	56.00	7	2,884	0.24%
2021/02/25	5	55.84	6	56.40	57.30	-1	2,866	-0.03%
2021/02/24	5	55.76	4	55.83	55.20	1	2,833	0.04%
2021/02/23	6	56.22	1	56.12	56.10	5	2,788	0.18%
2021/02/22	11	56.77	11	56.41	57.30	0	2,772	0.00%
2021/02/19	7	55.23	4	55.53	55.60	3	2,704	0.11%
2021/02/18	1	53.80	1	54.60	54.20	0	2,649	0.00%
2021/02/17	1	54.60	5.2	54.99	54.50	-4.2	2,654	-0.16%
2021/02/05	0	0.00	5.5	54.08	54.20	-5.5	2,600	-0.21%
2021/02/04	0	0.00	2	53.30	52.60	-2	2,600	-0.08%
2021/02/03	1	54.30	1.1	53.76	53.00	-0.1	2,633	-0.01%
2021/02/02	0	0.00	3	52.93	53.10	-3	2,639	-0.11%
2021/02/01	5	51.38	4	51.50	51.10	1	2,682	0.04%
2021/01/29	2	52.65	0.1	52.90	52.30	1.9	2,704	0.07%
2021/01/28	7	53.50	10.1	52.67	52.50	-3.1	2,685	-0.12%
2021/01/27	3	53.47	1.1	52.93	53.60	2	2,654	0.07%
2021/01/26	3	54.17	9	53.62	53.30	-6	2,652	-0.23%
2021/01/25	8	54.04	12.1	54.26	54.10	-4.1	2,617	-0.16%
2021/01/22	3	52.37	7.2	52.29	53.00	-4.2	2,547	-0.17%
2021/01/21	6	52.08	1.2	51.88	52.00	4.8	2,522	0.19%
2021/01/20	0	0.00	1.3	51.10	51.40	-1.3	2,523	-0.05%
2021/01/19	2	52.00	5.2	52.09	51.60	-3.2	2,495	-0.13%
2021/01/18	2.3	49.35	1.3	50.91	51.00	0.9	2,478	0.04%
2021/01/15	4	50.98	2	50.90	50.60	2	2,457	0.08%
2021/01/14	3	51.77	0	0.00	51.80	3	2,439	0.12%
2021/01/13	2	51.50	1.3	51.75	51.50	0.7	2,419	0.03%
2021/01/12	9	52.10	3	52.13	51.20	6	2,398	0.25%
2021/01/11	2	52.60	2	52.40	52.60	0	2,366	0.00%
2021/01/08	4	54.10	3	54.03	54.00	1	2,380	0.04%
2021/01/07	1	52.50	12	53.10	53.50	-11	2,364	-0.47%
2021/01/06	0	0.00	1	52.80	52.60	-1	2,379	-0.04%
2021/01/04	3	54.27	2	53.85	54.00	1	2,411	0.04%
2020/12/31	2	53.70	1	53.60	53.80	1	2,413	0.04%
2020/12/30	1	53.60	1	53.60	53.40	0	2,417	0.00%
2020/12/29	0	0.00	1	52.80	52.70	-1	2,438	-0.04%
2020/12/28	1	53.10	1	53.00	53.00	0	2,462	0.00%
2020/12/25	0	0.00	3	53.40	53.20	-3	2,503	-0.12%
2020/12/24	0	0.00	5.1	53.14	53.00	-5.1	2,721	-0.19%
2020/12/23	4	52.93	2.1	53.01	52.80	1.9	2,826	0.07%
2020/12/22	0	0.00	1.1	52.48	52.40	-1.1	2,821	-0.04%
2020/12/18	7	52.46	0	0.00	52.10	7	2,896	0.24%
2020/12/17	4	53.10	2.2	52.64	52.90	1.8	2,906	0.06%
2020/12/16	0	0.00	3.6	52.46	52.60	-3.6	2,888	-0.12%
2020/12/15	2	51.65	1	51.00	50.90	1	2,928	0.03%
2020/12/14	3	52.13	1	52.20	52.10	2	3,055	0.07%
2020/12/11	3	51.33	3	52.00	51.60	0	3,064	0.00%
2020/12/10	5.3	52.39	0	0.00	52.00	5.3	3,077	0.17%
2020/12/09	2	53.75	1.4	54.61	53.60	0.6	3,033	0.02%
2020/12/08	0	0.00	2.2	54.41	54.00	-2.2	3,029	-0.07%
2020/12/07	1	53.60	8	53.28	53.80	-7	3,020	-0.23%
2020/12/04	7	53.34	6	53.37	53.20	1	3,079	0.03%
2020/12/03	6	53.95	3	54.13	53.80	3	3,101	0.10%
2020/12/02	6.3	54.76	0.1	55.70	54.80	6.2	3,198	0.19%
2020/12/01	11	55.99	1	55.10	55.40	10	3,251	0.31%
2020/11/30	54	56.08	36.3	56.49	56.30	17.7	3,454	0.51%
2020/11/27	0	0.00	0.2	55.10	54.60	-0.2	3,381	-0.01%
2020/11/26	0	0.00	5	54.32	54.40	-5	3,381	-0.15%
2020/11/25	1	54.40	0	0.00	54.10	1	3,438	0.03%
2020/11/24	0	0.00	4.1	54.11	53.90	-4.1	3,491	-0.12%
2020/11/23	3	54.37	3	54.53	54.60	0	3,505	0.00%
2020/11/20	0	0.00	2	53.80	53.80	-2	3,561	-0.06%
2020/11/19	8	53.86	5	54.00	53.50	3	3,719	0.08%
2020/11/18	8	53.45	5	53.58	53.60	3	3,768	0.08%
2020/11/17	2	53.85	11	53.90	53.70	-9	3,827	-0.24%
2020/11/16	6	53.73	10.1	53.95	53.70	-4.1	4,020	-0.10%
2020/11/13	4	53.93	3	54.23	54.30	1	4,274	0.02%
2020/11/12	14	54.11	2	54.50	53.90	12	4,411	0.27%
2020/11/11	3	53.83	4	54.05	54.00	-1	4,475	-0.02%
2020/11/10	17	55.58	11	54.55	54.30	6	4,548	0.13%
2020/11/09	8.2	55.25	4	55.45	55.40	4.2	4,603	0.09%
2020/11/06	5	56.68	1	56.40	56.20	4	4,648	0.09%
2020/11/05	1	58.20	0	0.00	57.70	1	4,737	0.02%
2020/11/04	0	0.00	1	58.00	58.20	-1	4,822	-0.02%
2020/11/03	1	57.60	0.4	58.00	57.50	0.6	4,943	0.01%
2020/11/02	1	57.00	4	57.10	56.80	-3	5,129	-0.06%
2020/10/30	1	59.00	8	59.10	58.50	-7	5,278	-0.13%
2020/10/29	14	59.15	0	0.00	60.10	14	5,480	0.26%
2020/10/28	1	59.80	4	59.70	59.80	-3	5,837	-0.05%
2020/10/27	1	61.00	0	0.00	60.70	1	5,965	0.02%
2020/10/26	0	0.00	1	61.60	61.50	-1	6,063	-0.02%
2020/10/23	0	0.00	0.1	62.00	62.00	-0.1	6,135	0.00%
2020/10/22	1	61.80	0	0.00	61.80	1	6,177	0.02%
2020/10/21	0	0.00	4	62.98	63.30	-4	6,184	-0.06%
2020/10/20	0	0.00	1	63.30	63.20	-1	6,218	-0.02%
2020/10/19	3	62.53	1.1	62.42	62.60	1.9	6,266	0.03%
2020/10/16	5	62.40	2	62.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	6.1	64.56	64.50	-6.1	6,330	-0.10%
2020/10/14	5	63.78	3.1	64.64	63.80	1.9	6,313	0.03%
2020/10/13	2	62.90	4.1	64.07	64.30	-2.1	6,292	-0.03%
2020/10/12	1	63.50	1	63.30	63.40	0	6,287	0.00%
2020/10/08	7	62.39	3	62.70	62.60	4	6,343	0.06%
2020/10/07	1	63.40	1.3	63.84	63.50	-0.3	6,339	0.00%
2020/10/06	1	63.60	3.1	63.78	63.30	-2.1	6,332	-0.03%
2020/10/05	1	63.40	6	62.85	63.20	-5	6,334	-0.08%
2020/09/30	0	0.00	3.2	61.59	62.10	-3.2	6,334	-0.05%
2020/09/29	50	63.38	35	61.06	61.00	15	6,342	0.24%
2020/09/28	0	0.00	14	63.49	63.70	-14	6,247	-0.22%
2020/09/25	6	60.10	6	60.93	59.70	0	6,317	0.00%
2020/09/24	1	61.20	0	0.00	60.70	1	6,318	0.02%
2020/09/23	6	63.43	6	63.98	62.50	0	6,307	0.00%
2020/09/22	3	62.43	3	61.70	62.50	0	6,259	0.00%
2020/09/21	7	63.03	0	0.00	62.30	7	6,258	0.11%
2020/09/18	16	63.84	20.1	64.07	63.20	-4.1	6,255	-0.07%
2020/09/17	3	63.00	7.1	63.17	63.10	-4.1	6,198	-0.07%
2020/09/16	1	61.00	0	0.00	61.10	1	6,084	0.02%
2020/09/15	1	61.50	2.1	61.39	61.00	-1.1	6,084	-0.02%
2020/09/14	0	0.00	1.1	60.24	60.70	-1.1	6,074	-0.02%
2020/09/11	0.2	59.50	0	0.00	59.30	0.2	6,085	0.00%
2020/09/10	0.3	60.70	0	0.00	60.40	0.3	6,095	0.00%
2020/09/09	2.1	59.10	4	58.75	61.10	-1.9	6,120	-0.03%
2020/09/08	0	0.00	4	60.68	60.10	-4	6,064	-0.07%
2020/09/07	8	61.05	0	0.00	59.40	8	6,045	0.13%
2020/09/04	6	63.57	2	63.65	64.00	4	5,928	0.07%
2020/09/03	32	66.78	37.1	66.45	65.80	-5.1	5,879	-0.09%
2020/09/02	1.5	62.59	2	63.00	63.00	-0.6	5,700	-0.01%
2020/09/01	2	63.10	1	61.70	61.70	1	5,711	0.02%
2020/08/31	11	63.01	38	62.61	62.80	-27	5,677	-0.48%
2020/08/28	23	62.50	16	62.32	63.20	7	5,652	0.12%
2020/08/27	5	62.94	3	63.50	62.00	2	5,639	0.04%
2020/08/26	10	62.25	4	63.08	62.50	6	5,637	0.11%
2020/08/25	35	62.45	40.1	62.95	64.00	-5.1	5,611	-0.09%
2020/08/24	37	61.27	35	60.86	60.70	2	5,509	0.04%
2020/08/21	7	60.67	18	60.86	60.60	-11	5,541	-0.20%
2020/08/20	22	61.43	11	63.47	59.00	11	5,510	0.20%
2020/08/19	31.1	65.80	30	65.60	65.50	1.1	5,434	0.02%
2020/08/18	15.1	63.25	15	63.65	63.10	0.1	5,226	0.00%
2020/08/17	27	62.29	24	62.48	62.20	3	5,146	0.06%
2020/08/14	16	64.03	8	63.40	63.50	8	5,108	0.16%
2020/08/13	0	0.00	1	63.50	61.60	-1	5,105	-0.02%
2020/08/12	6	61.10	9	62.04	62.00	-3	5,154	-0.06%
2020/08/11	7	60.93	7	61.56	60.30	0	5,213	0.00%
2020/08/10	15	61.46	4	63.25	60.10	11	5,196	0.21%
2020/08/07	18	60.97	21.2	61.92	62.90	-3.2	5,354	-0.06%
2020/08/06	6	62.62	9	62.79	62.80	-3	5,333	-0.06%
2020/08/05	6	60.43	5	60.24	60.10	1	5,261	0.02%
2020/08/04	10	58.43	8	58.53	58.90	2	5,531	0.04%
2020/08/03	14	59.21	18.2	59.42	60.00	-4.2	5,663	-0.07%
2020/07/31	2	53.80	20	54.74	55.30	-18	5,404	-0.33%
2020/07/30	10	54.30	9	55.51	52.00	1	5,289	0.02%
2020/07/29	3	53.07	4	53.95	54.30	-1	5,230	-0.02%
2020/07/28	1	52.50	3	53.13	53.90	-2	5,176	-0.04%
2020/07/27	0	0.00	1	53.30	52.50	-1	5,151	-0.02%
2020/07/24	6	52.08	0	0.00	51.80	6	5,195	0.12%
2020/07/23	2	54.20	1	53.60	54.10	1	5,195	0.02%
2020/07/22	4	53.73	19	53.38	53.60	-15	5,164	-0.29%
2020/07/21	0	0.00	2	52.20	52.00	-2	5,124	-0.04%
2020/07/17	1	50.60	0	0.00	50.10	1	5,108	0.02%
2020/07/15	13	50.94	22	50.81	51.00	-9	5,084	-0.18%
2020/07/14	1	49.45	0	0.00	49.25	1	5,038	0.02%
2020/07/10	1.1	50.04	0	0.00	48.40	1.1	5,048	0.02%
2020/07/09	1	50.40	0	0.00	50.20	1	5,033	0.02%
2020/07/08	15	50.77	60	50.98	50.90	-45	5,027	-0.90%
2020/07/07	14	53.35	13	53.52	52.80	1	5,017	0.02%
2020/07/06	56	55.54	32	55.68	56.30	24	5,016	0.48%
2020/07/03	1	52.70	1	52.20	52.00	0	4,914	0.00%
2020/07/02	1	51.30	0	0.00	51.50	1	4,903	0.02%
2020/06/30	1	50.80	0	0.00	51.30	1	4,942	0.02%
2020/06/29	16	50.73	24	50.03	50.30	-8	4,940	-0.16%
2020/06/24	24	50.54	22	50.17	50.00	2	4,948	0.04%
2020/06/22	4	50.70	0	0.00	50.70	4	4,998	0.08%
2020/06/19	12	50.73	0	0.00	51.60	12	5,025	0.24%
2020/06/18	12	50.00	17	50.54	51.50	-5	5,024	-0.10%
2020/06/17	21	50.26	15	49.93	50.20	6	5,028	0.12%
2020/06/15	0.1	49.50	0	0.00	49.15	0.1	5,076	0.00%
2020/06/12	11	48.14	5	48.60	48.80	6	5,072	0.12%
2020/06/11	19.1	50.12	21	50.05	49.90	-1.9	5,050	-0.04%
2020/06/10	1	51.20	6	51.10	51.20	-5	5,044	-0.10%
2020/06/09	8	50.89	1	50.60	50.30	7	5,048	0.14%
2020/06/08	20	50.86	12	50.43	50.20	8	4,972	0.16%
2020/06/05	8	52.43	18	52.64	52.70	-10	4,900	-0.20%
2020/06/04	13	52.36	6	52.40	52.80	7	4,912	0.14%
2020/06/03	29.1	52.52	12	52.44	52.40	17.1	4,887	0.35%
2020/06/02	2	52.80	11	53.51	53.10	-9	4,841	-0.19%
2020/06/01	23	52.86	5	52.90	52.50	18	4,793	0.38%
2020/05/29	4	53.23	20	53.06	53.60	-16	4,727	-0.34%
2020/05/28	41	55.73	39	54.32	53.90	2	4,680	0.04%
2020/05/27	11	54.05	3	55.03	53.60	8	4,567	0.18%
2020/05/26	13	53.45	16	54.48	54.50	-3	4,522	-0.07%
2020/05/25	7	52.87	21	52.86	53.50	-14	4,417	-0.32%
2020/05/22	14	52.24	22	51.88	51.40	-8	4,350	-0.18%
2020/05/21	21	52.16	11	51.88	52.00	10	4,312	0.23%
2020/05/20	20	51.47	14	51.84	52.40	6	4,264	0.14%
2020/05/19	17	51.59	41	52.00	53.00	-24	4,157	-0.58%
2020/05/18	2	51.70	12	51.69	51.10	-10	4,019	-0.25%
2020/05/15	15	50.26	7	49.71	49.50	8	3,862	0.21%
2020/05/14	19	50.45	6	50.84	49.20	13	3,760	0.35%
2020/05/13	17	49.11	4	48.71	49.55	13	3,537	0.37%
2020/05/12	8	48.18	23	48.15	49.50	-15	3,465	-0.43%
2020/05/11	64	48.05	17	48.42	48.00	47	3,351	1.40%
2020/05/08	8	44.88	8	44.99	45.80	0	2,916	0.00%
2020/05/07	9	41.04	8	41.18	41.65	1	2,592	0.04%
2020/05/06	1	39.80	0	0.00	39.60	1	2,516	0.04%
2020/05/05	0	0.00	22	39.72	39.85	-22	2,508	-0.88%
2020/05/04	3	38.42	0	0.00	38.60	3	2,474	0.12%
2020/04/30	8	39.18	2	39.53	39.20	6	2,467	0.24%
2020/04/29	13	39.98	0	0.00	39.20	13	2,505	0.52%
2020/04/27	0	0.00	1	38.35	38.65	-1	2,479	-0.04%
2020/04/21	0	0.00	2	36.78	36.45	-2	2,483	-0.08%
2020/04/17	0	0.00	1	38.30	37.70	-1	2,524	-0.04%
2020/04/15	3	37.75	3	37.25	37.50	0	2,582	0.00%
2020/04/14	5	37.40	4	37.89	37.80	1	2,611	0.04%
2020/04/13	19	36.66	20	36.85	36.95	-1	2,640	-0.04%
2020/04/09	10	37.09	7	37.43	36.50	3	2,791	0.11%
2020/04/08	0	0.00	15	35.29	35.70	-15	2,758	-0.54%
2020/04/07	45	33.29	50	33.72	34.10	-5	2,841	-0.18%
2020/04/06	0	0.00	12	32.34	32.65	-12	3,109	-0.39%
2020/04/01	16	31.54	9	31.60	31.60	7	3,169	0.22%
2020/03/31	14	31.12	8	31.40	31.40	6	3,135	0.19%
2020/03/30	5	30.38	5	30.57	30.90	0	3,143	0.00%
2020/03/27	10	30.56	11	30.45	30.45	-1	3,144	-0.03%
2020/03/26	5	29.65	2	29.50	29.90	3	3,114	0.10%
2020/03/23	20	28.11	20	28.25	27.65	0	3,177	0.00%
2020/03/19	0	0.00	20	30.50	29.30	-20	3,256	-0.61%
2020/03/16	0	0.00	2	34.03	33.10	-2	3,416	-0.06%
2020/03/11	0	0.00	1	38.05	38.00	-1	3,879	-0.03%
2020/03/10	1	38.00	33	37.86	37.60	-32	3,913	-0.82%
2020/03/09	2	38.95	0	0.00	38.80	2	3,908	0.05%
2020/03/06	3	40.00	5	40.20	39.70	-2	3,962	-0.05%
2020/03/03	0	0.00	1	41.45	41.40	-1	4,094	-0.02%
2020/03/02	2	40.03	0	0.00	40.00	2	4,104	0.05%
2020/02/27	0	0.00	4	39.70	39.50	-4	4,139	-0.10%
2020/02/26	6	41.33	0	0.00	40.90	6	4,277	0.14%
2020/02/25	0	0.00	3	41.00	41.05	-3	4,354	-0.07%
2020/02/24	0	0.00	2	41.13	41.15	-2	4,413	-0.05%
2020/02/21	2	40.55	1	40.30	40.20	1	4,407	0.02%
2020/02/18	6	41.18	6	40.95	40.90	0	4,619	0.00%
2020/02/17	1	40.80	0	0.00	40.80	1	4,724	0.02%
2020/02/14	3	41.25	3	41.42	41.25	0	4,802	0.00%
2020/02/13	31	42.39	0	0.00	41.80	31	4,853	0.64%
2020/02/12	13	41.93	0	0.00	41.90	13	5,027	0.26%
2020/02/11	0	0.00	1	42.00	41.70	-1	5,179	-0.02%
2020/02/10	0	0.00	6	42.15	41.60	-6	5,332	-0.11%
2020/02/07	2	42.18	0	0.00	41.65	2	5,733	0.03%
2020/02/06	3	43.03	0	0.00	43.10	3	6,520	0.05%
2020/02/04	9	43.57	1	43.35	43.35	8	6,830	0.12%
2020/02/03	1	43.00	1	41.65	42.90	0	6,848	0.00%
2020/01/31	1	43.10	0	0.00	44.25	1	6,815	0.01%
2020/01/30	1	42.20	0	0.00	43.10	1	6,825	0.01%
2020/01/20	1	46.00	1	46.05	46.05	0	6,819	0.00%
2020/01/17	1	46.00	0	0.00	45.90	1	6,900	0.01%
2020/01/16	2	46.03	20	45.85	46.00	-18	6,901	-0.26%
2020/01/14	1	45.20	1	45.70	45.45	0	6,923	0.00%
2020/01/13	0	0.00	3	44.82	45.25	-3	6,986	-0.04%
2020/01/10	0	0.00	1	43.85	44.70	-1	7,025	-0.01%
2020/01/09	0	0.00	1	44.15	44.00	-1	6,990	-0.01%
2020/01/08	0	0.00	2	43.25	43.20	-2	6,972	-0.03%
2020/01/07	40	43.04	0	0.00	42.60	40	6,929	0.58%
2020/01/06	4	44.28	8	43.98	42.90	-4	6,900	-0.06%
2020/01/03	6	45.48	7	46.10	45.65	-1	6,836	-0.01%
2020/01/02	0	0.00	9	46.94	46.75	-9	6,798	-0.13%
2019/12/31	10	47.79	3	47.13	47.35	7	6,846	0.10%
2019/12/30	84	47.15	89	47.76	48.20	-5	6,774	-0.07%
2019/12/27	3	44.75	11	44.81	45.25	-8	6,496	-0.12%
2019/12/26	1	44.25	0	0.00	44.10	1	6,427	0.02%
2019/12/25	21	43.82	19	43.70	43.70	2	6,480	0.03%
2019/12/24	21	44.12	18	44.00	44.00	3	6,531	0.05%
2019/12/23	0	0.00	7	44.73	44.55	-7	6,546	-0.11%
2019/12/20	10	44.63	0	0.00	44.45	10	6,597	0.15%
2019/12/19	6	44.40	22	44.71	45.10	-16	6,533	-0.24%
2019/12/18	17	44.36	0	0.00	44.35	17	6,542	0.26%
2019/12/17	16	44.52	10	45.44	44.70	6	6,609	0.09%
2019/12/16	0	0.00	12	43.80	44.45	-12	6,544	-0.18%
2019/12/13	40	44.09	38	43.78	43.65	2	6,497	0.03%
2019/12/12	2	44.50	11	44.23	45.00	-9	6,451	-0.14%
2019/12/11	10	43.90	10	44.10	43.95	0	6,394	0.00%
2019/12/10	60	44.41	50	44.20	44.20	10	6,374	0.16%
2019/12/09	4	44.69	11	44.50	45.55	-7	6,283	-0.11%
2019/12/06	17	44.57	15	44.46	43.20	2	6,124	0.03%
2019/12/05	5	43.12	4	43.20	43.25	1	5,947	0.02%
2019/12/04	6	42.65	0	0.00	42.80	6	5,925	0.10%
2019/12/03	10	42.47	1	42.25	43.50	9	5,931	0.15%
2019/12/02	1	40.80	16	41.72	41.70	-15	5,887	-0.25%
2019/11/29	9	43.76	9	44.02	42.65	0	5,860	0.00%
2019/11/28	30	43.37	30	43.25	43.25	0	5,811	0.00%
2019/11/27	5	43.73	5	43.53	43.35	0	5,937	0.00%
2019/11/26	7	43.68	2	44.13	43.95	5	5,982	0.08%
2019/11/25	16	43.79	16	43.93	43.80	0	6,024	0.00%
2019/11/22	14	42.89	14	43.27	43.05	0	5,904	0.00%
2019/11/21	21	41.84	21	42.21	42.75	0	5,881	0.00%
2019/11/20	34	41.60	34	41.67	41.60	0	5,935	0.00%
2019/11/19	32	42.12	33	41.86	41.85	-1	6,173	-0.02%
2019/11/18	23	42.55	26	42.47	42.45	-3	6,377	-0.05%
2019/11/15	33	42.69	32	42.55	42.50	1	6,449	0.02%
2019/11/14	28	41.94	26	42.18	42.65	2	6,527	0.03%
2019/11/12	6	40.93	18	41.32	41.50	-12	6,679	-0.18%
2019/11/11	15	41.74	4	41.76	40.80	11	6,863	0.16%
2019/11/08	14	42.85	18	43.15	44.10	-4	6,978	-0.06%
2019/11/07	15	42.64	23	42.67	42.90	-8	7,406	-0.11%
2019/11/06	27	44.27	32.8	44.06	43.30	-5.8	7,756	-0.07%
2019/11/05	28	42.85	36	43.10	44.05	-8	7,513	-0.11%
2019/11/04	2	40.33	28	40.89	41.05	-26	6,716	-0.39%
2019/11/01	0	0.00	1	37.35	37.35	-1	6,441	-0.02%
2019/10/31	1	37.65	0	0.00	38.00	1	6,451	0.02%
2019/10/30	7	37.98	0	0.00	37.85	7	6,523	0.11%
2019/10/29	1	38.70	8	38.69	38.10	-7	6,552	-0.11%
2019/10/28	8	38.80	8	38.97	38.75	0	6,532	0.00%
2019/10/25	9	39.37	10	39.66	39.20	-1	6,523	-0.02%
2019/10/24	14	38.98	13	39.25	39.35	1	6,450	0.02%
2019/10/23	47	39.18	47	38.61	38.60	0	6,442	0.00%
2019/10/22	23	38.74	33	38.80	38.95	-10	6,487	-0.15%
2019/10/21	28	38.92	1	38.80	38.80	27	6,538	0.41%
2019/10/18	10	38.15	14	38.48	38.40	-4	6,464	-0.06%
2019/10/17	5	37.76	7	37.96	37.95	-2	6,408	-0.03%
2019/10/16	3	37.15	5	37.39	37.45	-2	6,441	-0.03%
2019/10/15	0	0.00	1	36.85	36.90	-1	6,461	-0.02%
2019/10/14	7	36.89	6	36.65	36.65	1	6,459	0.02%
2019/10/09	9	36.76	10	36.79	36.80	-1	6,430	-0.02%
2019/10/08	4	38.14	2	38.55	37.60	2	6,393	0.03%
2019/10/07	9	37.37	11	38.13	38.65	-2	6,324	-0.03%
2019/10/04	28	36.91	28	36.70	36.65	0	6,187	0.00%
2019/10/03	6	37.33	4	37.45	37.60	2	6,099	0.03%
2019/10/02	9	37.36	8	37.51	37.40	1	6,086	0.02%
2019/10/01	2	37.28	7	37.04	37.50	-5	6,093	-0.08%
2019/09/27	3	37.65	3	38.12	37.70	0	6,045	0.00%
2019/09/26	1	39.70	1	39.75	39.15	0	5,980	0.00%
2019/09/25	1	39.70	26	40.46	39.75	-25	5,960	-0.42%
2019/09/24	0	0.00	1	40.10	39.65	-1	5,910	-0.02%
2019/09/23	13	39.89	6	40.12	39.70	7	5,875	0.12%
2019/09/20	15	39.95	3	40.23	40.20	12	5,815	0.21%
2019/09/19	1	39.05	2	39.58	39.70	-1	5,713	-0.02%
2019/09/17	2	38.75	0	0.00	38.75	2	5,646	0.04%
2019/09/16	2	38.55	0	0.00	39.05	2	5,621	0.04%
2019/09/12	0	0.00	1	38.40	38.60	-1	5,580	-0.02%
2019/09/11	0	0.00	2	37.70	37.60	-2	5,545	-0.04%
2019/09/10	1	38.85	0	0.00	38.30	1	5,472	0.02%
2019/09/06	3	38.97	21	38.76	38.65	-18	5,360	-0.34%
2019/09/05	20	38.70	3	38.60	38.70	17	5,331	0.32%
2019/09/04	2	38.50	0	0.00	38.65	2	5,283	0.04%
2019/09/03	2	38.30	0	0.00	38.05	2	5,259	0.04%
2019/09/02	1	37.80	1	37.80	38.00	0	5,235	0.00%
2019/08/30	3	38.67	9	38.68	38.00	-6	5,193	-0.12%
2019/08/27	15	38.02	1	38.05	37.65	14	4,855	0.29%
2019/08/26	6	37.74	5	38.04	37.65	1	4,812	0.02%
2019/08/23	7	39.29	3	39.42	39.50	4	4,725	0.08%
2019/08/22	12	41.29	17	40.91	40.35	-5	4,597	-0.11%
2019/08/21	16	39.87	6	40.70	41.50	10	4,352	0.23%
2019/08/20	2	39.63	2	38.70	38.70	0	4,111	0.00%
2019/08/19	10	40.16	7	39.74	39.30	3	4,024	0.07%
2019/08/16	26	38.80	3	39.32	38.80	23	3,812	0.60%
2019/08/15	1	39.00	28	39.85	39.30	-27	3,673	-0.73%
2019/08/14	24	41.07	38	41.25	41.10	-14	3,505	-0.40%
2019/08/13	41	41.82	7	41.91	41.75	34	3,241	1.05%
2019/08/12	11	41.90	14	42.33	42.70	-3	2,930	-0.10%
2019/08/08	14	37.34	11	38.24	39.30	3	2,351	0.13%
2019/08/07	2	35.53	4	35.35	35.75	-2	1,848	-0.11%
2019/08/06	2	32.00	0	0.00	32.50	2	1,686	0.12%
2019/08/05	1	33.00	0	0.00	32.95	1	1,691	0.06%
2019/08/02	0	0.00	3	34.60	33.80	-3	1,692	-0.18%
2019/07/31	0	0.00	1	34.90	35.25	-1	1,583	-0.06%
2019/07/30	0	0.00	4	33.78	33.70	-4	1,539	-0.26%
2019/07/29	1	33.90	5	34.70	33.70	-4	1,525	-0.26%
2019/07/25	3	35.30	7	34.74	35.30	-4	1,480	-0.27%
2019/07/24	4	35.09	6	35.28	35.05	-2	1,462	-0.14%
2019/07/23	7	34.14	6	33.51	34.25	1	1,394	0.07%
2019/07/22	0	0.00	1	33.05	33.20	-1	1,314	-0.08%
2019/07/17	2	32.53	0	0.00	32.70	2	1,280	0.16%
2019/07/05	0	0.00	2	31.85	31.90	-2	1,815	-0.11%
2019/07/04	2	33.65	4	33.55	33.65	-2	1,809	-0.11%
2019/07/03	5	33.70	0	0.00	33.55	5	1,790	0.28%
2019/07/01	5	33.89	10	33.58	33.90	-5	1,803	-0.28%
2019/06/27	3	32.85	0	0.00	32.85	3	1,834	0.16%
2019/06/24	0	0.00	1	32.75	33.10	-1	1,909	-0.05%
2019/06/21	5	33.40	0	0.00	33.40	5	1,954	0.26%
2019/06/20	1	32.60	0	0.00	32.70	1	1,925	0.05%
2019/06/17	2	32.00	0	0.00	31.95	2	1,952	0.10%
2019/06/10	0	0.00	1	31.90	32.00	-1	2,079	-0.05%
2019/06/06	0	0.00	2	31.63	31.70	-2	2,087	-0.10%
2019/06/04	0	0.00	2	31.40	31.30	-2	2,114	-0.09%
2019/05/24	5	29.40	0	0.00	29.05	5	2,280	0.22%
2019/05/23	0	0.00	2	30.33	29.50	-2	2,260	-0.09%
2019/05/22	2	30.50	1	31.20	30.45	1	2,272	0.04%
2019/05/21	3	30.95	0	0.00	30.50	3	2,261	0.13%
2019/05/16	4	31.20	1	31.05	31.05	3	2,284	0.13%
2019/05/15	2	32.05	0	0.00	32.15	2	2,286	0.09%
2019/05/14	0	0.00	1	31.90	32.20	-1	2,305	-0.04%
2019/05/13	3	32.47	2	32.05	32.00	1	2,325	0.04%
2019/05/10	2	34.08	25	34.98	33.40	-23	2,351	-0.98%
2019/05/09	2	35.65	0	0.00	34.80	2	2,330	0.09%
2019/05/08	4	35.68	9	35.74	35.80	-5	2,314	-0.22%
2019/05/07	2	36.33	0	0.00	36.25	2	2,297	0.09%
2019/05/06	1	36.30	0	0.00	36.15	1	2,309	0.04%
2019/04/30	2	36.58	0	0.00	36.20	2	2,300	0.09%
2019/04/29	1	36.20	1	36.35	36.20	0	2,297	0.00%
2019/04/25	2	37.50	0	0.00	37.40	2	2,281	0.09%
2019/04/24	1	37.85	0	0.00	37.85	1	2,285	0.04%
2019/04/23	5	37.81	0	0.00	38.15	5	2,274	0.22%
2019/04/22	1	38.30	2	38.48	38.40	-1	2,249	-0.04%
2019/04/19	8	38.66	5	38.50	38.20	3	2,243	0.13%
2019/04/18	2	37.60	0	0.00	37.55	2	2,146	0.09%
2019/04/17	8	39.11	2	39.25	38.50	6	2,105	0.28%
2019/04/16	4	38.44	3	38.35	38.45	1	1,992	0.05%
2019/04/15	0	0.00	4	38.38	39.15	-4	1,931	-0.21%
2019/04/10	3	36.00	0	0.00	36.05	3	1,730	0.17%
2019/04/01	1	35.45	0	0.00	35.60	1	1,788	0.06%
2019/03/29	2	35.20	0	0.00	35.30	2	1,754	0.11%
2019/03/28	2	35.98	0	0.00	35.70	2	1,726	0.12%
2019/03/27	2	36.50	0	0.00	36.40	2	1,726	0.12%
2019/03/26	2	36.90	0	0.00	36.65	2	1,758	0.11%
2019/03/18	12	37.23	0	0.00	37.20	12	1,857	0.65%
2019/03/15	12	37.30	1	37.25	37.15	11	1,884	0.58%
2019/03/06	1	40.90	0	0.00	40.75	1	2,195	0.05%
2019/02/27	1	38.45	1	38.10	38.30	0	2,312	0.00%
2019/02/19	0	0.00	2	40.00	39.85	-2	2,275	-0.09%
2019/02/13	1	40.55	0	0.00	39.50	1	2,184	0.05%
2019/02/12	0	0.00	2	40.00	40.05	-2	2,166	-0.09%
2019/01/29	0	0.00	1	37.65	37.55	-1	2,071	-0.05%
2019/01/25	0	0.00	2	38.80	38.40	-2	2,078	-0.10%
2019/01/17	2	38.00	4	37.88	38.15	-2	2,068	-0.10%
2019/01/15	1	36.85	0	0.00	36.90	1	2,048	0.05%
2019/01/10	0	0.00	2	37.63	37.55	-2	2,014	-0.10%
2019/01/09	2	37.63	1	37.85	37.60	1	2,016	0.05%
2019/01/03	1	37.30	4	37.10	36.80	-3	1,998	-0.15%
2018/12/28	4	37.34	1	37.15	37.10	3	2,027	0.15%
2018/12/26	1	38.85	13	37.53	36.80	-12	2,078	-0.58%
2018/12/25	15	38.73	6	38.44	38.15	9	2,068	0.44%
2018/12/24	0	0.00	3	37.83	38.35	-3	2,046	-0.15%
2018/12/21	2	36.98	0	0.00	37.05	2	2,037	0.10%
2018/12/19	1	38.95	1	38.20	37.60	0	2,035	0.00%
2018/12/18	2	39.15	0	0.00	39.15	2	2,005	0.10%
2018/12/17	2	40.58	6	40.80	40.50	-4	1,999	-0.20%
2018/12/13	0	0.00	2	39.90	39.50	-2	1,936	-0.10%
2018/12/12	2	40.00	0	0.00	39.95	2	1,940	0.10%
2018/12/11	8	39.60	8	39.99	40.00	0	1,941	0.00%
2018/12/10	6	39.90	0	0.00	39.15	6	1,986	0.30%
2018/12/07	2	40.10	2	40.65	41.00	0	1,952	0.00%
2018/12/06	0	0.00	2	40.50	39.20	-2	1,912	-0.10%
2018/12/05	9	41.82	1	40.90	41.40	8	1,870	0.43%
2018/12/04	1	41.00	1	40.20	41.40	0	1,835	0.00%
2018/12/03	3	39.77	2	40.50	40.95	1	1,856	0.05%
2018/11/30	0	0.00	1	38.75	38.70	-1	1,851	-0.05%
2018/11/29	0	0.00	5	39.46	39.20	-5	1,870	-0.27%
2018/11/28	3	38.17	0	0.00	38.00	3	1,890	0.16%
2018/11/27	1	37.80	1	37.00	37.80	0	1,944	0.00%
2018/11/22	2	35.70	2	36.30	34.60	0	2,359	0.00%
2018/11/19	2	34.75	2	35.30	34.90	0	2,422	0.00%
2018/11/08	3	35.80	4	35.95	36.05	-1	2,572	-0.04%
2018/11/07	1	35.30	0	0.00	35.10	1	2,570	0.04%
2018/11/05	1	35.30	0	0.00	35.20	1	2,599	0.04%
2018/11/02	0	0.00	4	35.40	36.60	-4	2,597	-0.15%
2018/11/01	3	34.60	0	0.00	34.85	3	2,615	0.11%
2018/10/30	0	0.00	1	32.20	32.15	-1	2,600	-0.04%
2018/10/25	1	32.80	0	0.00	31.70	1	2,637	0.04%
2018/10/24	0	0.00	1	34.60	34.30	-1	2,631	-0.04%
2018/10/17	0	0.00	1	36.65	36.55	-1	2,761	-0.04%
2018/10/05	5	41.35	0	0.00	40.55	5	3,008	0.17%
2018/10/03	2	44.55	0	0.00	43.30	2	3,012	0.07%
2018/10/02	2	44.95	1	45.10	45.00	1	3,024	0.03%
2018/09/26	0	0.00	2	43.68	43.70	-2	2,985	-0.07%
2018/09/21	0	0.00	2	43.75	43.85	-2	3,078	-0.06%
2018/09/20	4	42.45	2	42.10	41.90	2	3,210	0.06%
2018/09/18	3	44.72	2	44.63	44.00	1	3,234	0.03%
2018/09/17	4	44.40	2	44.45	44.05	2	3,223	0.06%
2018/09/14	2	43.75	2	44.60	44.40	0	3,207	0.00%
2018/09/13	0	0.00	1	45.50	45.35	-1	3,145	-0.03%
2018/09/10	0	0.00	1	45.65	44.05	-1	3,236	-0.03%
2018/09/07	0	0.00	1	47.00	45.25	-1	3,224	-0.03%
2018/09/06	0	0.00	4	49.10	49.15	-4	3,176	-0.13%
2018/09/05	1	48.05	9	48.83	48.20	-8	3,136	-0.26%
2018/09/04	5	49.40	2	49.35	49.00	3	3,106	0.10%
2018/09/03	4	49.85	2	49.00	48.80	2	3,051	0.07%
2018/08/31	4	49.00	6	49.05	50.30	-2	2,962	-0.07%
2018/08/30	3	47.70	2	47.00	47.60	1	2,741	0.04%
2018/08/29	2	47.10	7	46.11	47.20	-5	2,671	-0.19%
2018/08/28	1	44.30	3	45.22	44.60	-2	2,691	-0.07%
2018/08/24	0	0.00	0.4	43.45	43.50	-0.4	2,677	-0.01%
2018/08/23	0	0.00	2	44.25	44.80	-2	2,673	-0.07%
2018/08/22	1	44.55	1	44.70	44.50	0	2,667	0.00%
2018/08/21	3	43.80	1	44.00	44.00	2	2,578	0.08%
2018/08/17	0	0.00	1	43.02	42.95	-1	2,562	-0.04%
2018/08/13	2	42.85	0	0.00	42.10	2	2,636	0.08%
2018/08/08	0	0.00	1	44.40	43.15	-1	2,619	-0.04%
2018/08/06	1	42.75	0	0.00	42.80	1	2,635	0.04%
2018/08/03	0	0.00	2	42.40	42.45	-2	2,699	-0.07%
2018/08/01	0	0.00	1	43.75	44.40	-1	2,676	-0.04%
2018/07/31	1	42.95	0	0.00	44.20	1	2,683	0.04%
2018/07/27	0	0.00	5	44.45	43.50	-5	2,725	-0.18%
2018/07/25	0	0.00	1	44.80	44.05	-1	2,686	-0.04%
2018/07/19	2	45.83	2	45.33	44.80	0	2,662	0.00%
2018/07/18	2	45.60	3	44.40	46.45	-1	2,624	-0.04%
2018/07/17	1	43.15	0	0.00	42.25	1	2,502	0.04%
2018/07/13	0	0.00	1	43.70	43.60	-1	2,649	-0.04%
2018/07/12	0	0.00	1	43.55	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	1	42.50	43.65	-1	2,692	-0.04%
2018/07/10	3	41.88	2	42.55	42.90	1	2,662	0.04%
2018/07/05	0	0.00	2	42.25	42.00	-2	2,621	-0.08%
2018/07/04	0	0.00	1	42.25	42.50	-1	2,618	-0.04%
2018/07/03	3	44.53	1	44.10	43.50	2	2,613	0.08%
2018/06/29	3	45.00	1	44.85	43.20	2	2,553	0.08%
2018/06/28	2	43.08	3	44.15	44.15	-1	2,405	-0.04%
2018/06/25	2	41.35	1	41.20	41.35	1	2,337	0.04%
2018/06/22	0	0.00	1	40.65	40.45	-1	2,343	-0.04%
2018/06/20	5.1	41.00	5	41.05	40.75	0.1	2,383	0.00%
2018/06/19	19	44.77	9	45.23	44.55	10	2,338	0.43%
2018/06/14	1	43.80	0	0.00	43.80	1	2,220	0.05%
2018/06/13	1	45.55	1	45.40	44.85	0	2,199	0.00%
2018/06/12	1	44.15	1	44.20	44.10	0	2,191	0.00%
2018/06/11	3	44.82	0	0.00	44.80	3	2,200	0.14%
2018/06/06	1	47.50	1	48.95	46.90	0	2,247	0.00%
2018/06/05	3	47.05	5.3	46.80	47.35	-2.3	2,178	-0.11%
2018/06/04	0	0.00	7	41.92	43.75	-7	2,015	-0.35%
2018/05/29	1	40.10	1	41.10	39.80	0	2,074	0.00%
2018/05/28	1	40.25	0	0.00	40.60	1	2,075	0.05%
2018/05/23	1	39.85	0	0.00	39.85	1	2,111	0.05%
2018/05/18	0	0.00	4	39.51	39.05	-4	2,097	-0.19%
2018/05/17	1	39.55	0	0.00	39.55	1	2,136	0.05%
2018/05/15	1	40.20	5	40.05	40.00	-4	2,209	-0.18%
2018/05/14	2	41.38	3	40.97	40.75	-1	2,261	-0.04%
2018/05/10	0	0.00	4	38.35	38.55	-4	2,244	-0.18%
2018/05/09	1	38.95	0.7	38.50	38.60	0.3	2,264	0.01%
2018/05/08	2	38.80	0	0.00	38.80	2	2,294	0.09%
2018/05/07	0	0.00	1	37.70	39.10	-1	2,314	-0.04%
2018/05/03	2	38.38	0	0.00	38.25	2	2,464	0.08%
2018/05/02	1	37.65	0	0.00	37.25	1	2,633	0.04%
2018/04/30	1	36.60	0	0.00	36.40	1	2,711	0.04%
2018/04/27	1	37.35	1	37.00	37.35	0	2,715	0.00%
2018/04/26	0.2	36.80	0	0.00	35.80	0.2	2,752	0.01%
2018/04/24	0	0.00	1	36.25	36.35	-1	2,757	-0.04%
2018/04/20	2	38.35	0	0.00	38.45	2	2,746	0.07%
2018/04/19	2	39.85	1	39.30	39.25	1	2,672	0.04%
2018/04/18	1	41.40	0	0.00	40.15	1	2,627	0.04%
2018/04/17	2.2	42.59	7	41.81	41.35	-4.8	2,613	-0.18%
2018/04/16	3	44.47	0	0.00	43.95	3	2,577	0.12%
2018/04/13	2.3	44.97	0	0.00	45.10	2.3	2,570	0.09%
2018/04/10	3	44.38	0	0.00	44.45	3	2,646	0.11%
2018/04/09	3	44.13	3	44.05	44.20	0	2,676	0.00%
2018/04/03	0	0.00	4	44.60	44.70	-4	2,697	-0.15%
2018/04/02	4	44.01	0	0.00	45.35	4	2,710	0.15%
2018/03/31	5	44.32	0	0.00	44.20	5	2,674	0.19%
2018/03/30	0	0.00	1	45.35	44.90	-1	2,668	-0.04%
2018/03/29	0	0.00	1	45.15	45.05	-1	2,673	-0.04%
2018/03/28	0	0.00	3	46.10	45.80	-3	2,667	-0.11%
2018/03/27	0	0.00	6	46.45	46.05	-6	2,662	-0.23%
2018/03/26	3	45.35	0	0.00	45.40	3	2,659	0.11%
2018/03/23	1.2	45.79	3	45.50	45.50	-1.8	2,650	-0.07%
2018/03/22	1	47.95	0	0.00	47.85	1	2,630	0.04%
2018/03/21	1	48.60	2	48.78	48.70	-1	2,644	-0.04%
2018/03/20	2	48.18	0	0.00	48.10	2	2,674	0.07%
2018/03/19	1	49.20	0	0.00	49.25	1	2,712	0.04%
2018/03/16	0	0.00	4	48.73	48.75	-4	2,730	-0.15%
2018/03/15	1	48.15	2	48.30	48.45	-1	2,769	-0.04%
2018/03/14	7	47.96	2	47.85	47.80	5	2,775	0.18%
2018/03/13	6	48.99	0	0.00	48.90	6	2,767	0.22%
2018/03/12	1	50.50	0	0.00	50.30	1	2,735	0.04%
2018/03/09	0.1	50.80	1	51.30	50.80	-0.9	2,765	-0.03%
2018/03/08	3.3	50.52	0	0.00	50.40	3.3	2,776	0.12%
2018/03/07	2	50.55	0	0.00	50.90	2	2,849	0.07%
2018/03/05	0	0.00	2	53.15	52.80	-2	2,915	-0.07%
2018/03/02	1	50.60	1	51.30	51.70	0	2,877	0.00%
2018/02/27	0	0.00	5	51.70	50.80	-5	2,903	-0.17%
2018/02/22	0	0.00	1	52.50	51.50	-1	2,953	-0.03%
2018/02/21	5	52.70	6	52.43	52.20	-1	2,957	-0.03%
2018/02/12	0	0.00	2	51.55	50.50	-2	2,944	-0.07%
2018/02/09	3	50.70	0	0.00	50.70	3	2,946	0.10%
2018/02/08	1	51.80	4	51.98	53.50	-3	2,918	-0.10%
2018/02/07	0	0.00	1	51.50	51.00	-1	2,883	-0.03%
2018/02/06	3	50.07	0	0.00	49.65	3	2,897	0.10%
2018/02/05	3	53.03	0	0.00	52.70	3	2,870	0.10%
2018/02/02	1	57.00	0	0.00	56.00	1	2,889	0.03%
2018/02/01	1	59.10	4	59.10	57.50	-3	2,945	-0.10%
2018/01/31	5	58.00	7	57.86	59.50	-2	2,934	-0.07%
2018/01/30	5	58.60	1	58.10	57.50	4	2,937	0.14%
2018/01/29	9	57.74	14	58.51	58.50	-5	2,999	-0.17%
2018/01/26	8	58.61	9	58.94	57.00	-1	2,955	-0.03%
2018/01/25	6	59.85	3	58.93	58.90	3	2,847	0.11%
2018/01/24	2	54.90	1	55.40	55.90	1	2,779	0.04%
2018/01/23	0	0.00	1	54.30	53.10	-1	2,776	-0.04%
2018/01/22	3	54.00	1	53.30	54.00	2	2,811	0.07%
2018/01/19	3	53.10	3	52.50	53.10	0	2,819	0.00%
2018/01/18	1	51.30	0	0.00	51.20	1	2,825	0.04%
2018/01/17	1	52.00	3	52.37	51.90	-2	2,844	-0.07%
2018/01/12	1	49.90	1	50.20	49.80	0	3,160	0.00%
2018/01/11	1	50.80	0	0.00	50.50	1	3,278	0.03%
2018/01/10	1	51.00	1	51.30	51.80	0	3,347	0.00%
2018/01/08	3	51.77	0	0.00	51.00	3	3,583	0.08%
2018/01/05	4	52.70	2	53.40	52.30	2	3,640	0.05%
2018/01/04	2	52.90	2	52.40	54.00	0	3,698	0.00%
2018/01/03	0	0.00	3	50.97	51.50	-3	3,789	-0.08%