建準 (2421)-元大-發財券商分點個股進出

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
779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-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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	1.1	117.50	11.3	117.30	118.00	-10.2	8,603	-0.12%
2024/05/30	1.3	115.70	0	0.00	115.00	1.3	8,694	0.01%
2024/05/29	1	116.50	3	117.50	117.50	-2	8,895	-0.02%
2024/05/28	8	118.13	24	117.00	116.50	-16	9,087	-0.18%
2024/05/27	1	116.00	7	114.29	117.50	-6	9,196	-0.07%
2024/05/24	7	111.50	0	0.00	112.00	7	9,253	0.08%
2024/05/23	0	0.00	2	114.00	113.50	-2	9,394	-0.02%
2024/05/22	0	0.00	2	115.50	115.50	-2	9,767	-0.02%
2024/05/21	2	114.25	0	0.00	114.50	2	10,031	0.02%
2024/05/20	0	0.00	1	114.00	114.00	-1	10,135	-0.01%
2024/05/17	5	112.50	5.2	114.04	114.00	-0.2	10,330	0.00%
2024/05/16	1	112.50	0	0.00	113.00	1	10,523	0.01%
2024/05/15	0	0.00	22	112.57	112.50	-22	10,805	-0.20%
2024/05/14	0	0.00	10	114.00	114.00	-10	11,284	-0.09%
2024/05/13	11	112.36	2	111.00	112.00	9	12,076	0.07%
2024/05/10	23.2	116.18	1	114.00	114.50	22.2	12,864	0.17%
2024/05/09	0.1	117.50	1	118.00	119.50	-0.9	13,255	-0.01%
2024/05/08	1	115.50	1	114.00	115.50	0	13,367	0.00%
2024/05/06	3	113.00	5	113.50	114.00	-2	14,664	-0.01%
2024/05/03	1	112.00	1	112.00	111.50	0	14,980	0.00%
2024/05/02	0	0.00	2.1	111.70	112.50	-2.1	15,317	-0.01%
2024/04/30	11	113.86	10	112.50	112.50	1	15,649	0.01%
2024/04/29	0.1	115.00	0	0.00	116.00	0.1	16,083	0.00%
2024/04/26	4	115.75	2	114.50	113.00	2	16,379	0.01%
2024/04/24	1	114.50	1	115.50	113.50	0	16,450	0.00%
2024/04/23	2	109.50	2	109.50	109.50	0	16,467	0.00%
2024/04/22	1	109.50	0	0.00	109.00	1	16,612	0.01%
2024/04/19	3	113.17	2.2	112.70	112.00	0.9	16,680	0.01%
2024/04/18	0.1	116.00	1	115.00	115.50	-0.9	16,710	-0.01%
2024/04/17	1.2	117.33	0.5	117.00	116.50	0.7	16,805	0.00%
2024/04/16	2	115.50	1	116.50	115.50	1	16,969	0.01%
2024/04/15	10	120.00	1	122.00	120.50	9	17,056	0.05%
2024/04/11	2	122.25	0	0.00	122.50	2	17,176	0.01%
2024/04/10	0.1	124.00	14	123.00	123.00	-13.9	17,267	-0.08%
2024/04/09	5	128.60	142	130.85	128.00	-137	17,307	-0.79%	大賣/鉅額交易
2024/04/08	1.2	131.93	176	131.80	132.50	-174.9	17,458	-1.00%	大賣/鉅額交易
2024/04/03	1	128.00	0	0.00	128.50	1	17,543	0.01%
2024/04/02	13	131.38	14	128.79	128.50	-1	17,602	-0.01%
2024/04/01	15	130.33	97	133.99	134.00	-82	17,668	-0.46%
2024/03/29	429.8	134.67	29.1	135.43	131.00	400.7	17,620	2.27%	大買/鉅額交易
2024/03/28	11	131.00	11	132.45	131.50	0	17,305	0.00%
2024/03/27	11.3	127.92	18.3	131.04	132.00	-7	17,599	-0.04%
2024/03/26	6	127.75	10	128.85	129.00	-4	17,322	-0.02%
2024/03/25	1	124.00	0	0.00	125.50	1	16,892	0.01%
2024/03/21	0	0.00	10.1	120.01	120.00	-10.1	16,697	-0.06%
2024/03/20	3	119.50	3	121.17	119.00	0	16,679	0.00%
2024/03/19	1	121.02	1	122.00	122.00	0	16,634	0.00%
2024/03/18	0	0.00	4	118.88	123.00	-4	16,533	-0.02%
2024/03/15	2	116.76	0	117.50	117.50	2	16,458	0.01%
2024/03/14	1	118.50	4	118.00	118.00	-3	16,399	-0.02%
2024/03/13	29	120.05	25.3	118.70	118.50	3.7	16,296	0.02%
2024/03/12	20	126.25	0	0.00	126.00	20	16,042	0.12%
2024/03/11	6	123.67	8.1	122.94	123.50	-2.1	16,071	-0.01%
2024/03/08	7	125.00	5	126.00	123.00	2	16,014	0.01%
2024/03/07	11.7	128.40	2	129.53	125.00	9.7	15,879	0.06%
2024/03/06	6.1	133.67	14.5	134.72	133.50	-8.4	15,534	-0.05%
2024/03/05	0	128.00	4	131.00	131.00	-4	15,236	-0.03%
2024/03/04	16	130.06	1	129.00	127.00	15	15,135	0.10%
2024/03/01	5.7	130.60	8	130.25	131.00	-2.3	14,965	-0.02%
2024/02/29	4.3	126.24	8	126.38	127.00	-3.8	14,759	-0.03%
2024/02/27	24	126.06	11	124.50	124.50	13	14,539	0.09%
2024/02/26	1	124.51	2	126.00	127.50	-1	14,411	-0.01%
2024/02/23	12.6	127.89	5	128.80	125.00	7.6	14,288	0.05%
2024/02/22	14	133.25	3	134.67	132.50	11	13,948	0.08%
2024/02/21	3	132.33	1	133.00	132.00	2	13,715	0.01%
2024/02/20	10	131.70	2	134.25	134.00	8	13,634	0.06%
2024/02/19	10.4	134.86	10	137.65	134.50	0.4	13,535	0.00%
2024/02/16	16.2	135.62	3.1	135.81	136.00	13.2	13,404	0.10%
2024/02/15	5.8	139.87	19	138.95	138.00	-13.3	13,144	-0.10%
2024/02/05	58.2	136.15	41.6	134.97	132.50	16.6	12,740	0.13%
2024/02/02	47.5	130.99	75.3	132.02	134.50	-27.8	12,054	-0.23%
2024/02/01	4	120.13	17	122.21	122.50	-13	11,430	-0.11%
2024/01/31	23.1	116.37	5	116.70	116.50	18.1	11,199	0.16%
2024/01/30	44.1	119.93	32	120.11	118.00	12.1	11,261	0.11%
2024/01/29	32	115.59	47	115.23	117.00	-15	10,883	-0.14%
2024/01/26	1.2	110.91	13	111.65	109.00	-11.8	10,329	-0.11%
2024/01/25	38	109.50	38.1	109.45	109.00	-0.1	10,066	0.00%
2024/01/24	12	111.96	7	111.93	111.50	5	9,756	0.05%
2024/01/23	27	107.31	31.2	109.85	111.50	-4.2	9,444	-0.04%
2024/01/22	1	104.00	15.3	105.22	107.50	-14.3	8,967	-0.16%
2024/01/19	4.1	100.15	3	99.87	100.50	1.1	8,676	0.01%
2024/01/18	10	98.00	0	0.00	95.60	10	8,518	0.12%
2024/01/17	2	98.35	3	98.23	97.70	-1	8,490	-0.01%
2024/01/16	6	100.22	17	102.23	99.40	-11	8,459	-0.13%
2024/01/15	3.1	101.50	0	0.00	101.50	3.1	8,322	0.04%
2024/01/12	10.1	102.80	19	102.53	102.50	-9	8,275	-0.11%
2024/01/11	9	101.50	0	0.00	101.50	9	8,245	0.11%
2024/01/10	0	0.00	11	99.82	102.00	-11	8,263	-0.13%
2024/01/09	8.5	98.82	0.1	99.70	97.50	8.4	8,176	0.10%
2024/01/08	2	98.85	0	0.00	98.10	2	8,102	0.02%
2024/01/05	25	100.54	20	98.70	98.70	5	8,110	0.06%
2024/01/04	6.1	102.08	2	101.00	101.00	4.1	8,137	0.05%
2024/01/03	16.2	105.81	2	104.50	104.50	14.2	8,332	0.17%
2024/01/02	0	0.00	13.1	110.61	109.00	-13.1	8,274	-0.16%
2023/12/29	7	108.50	10	109.00	107.50	-3	8,143	-0.04%
2023/12/28	0.1	106.00	0	0.00	105.50	0.1	8,057	0.00%
2023/12/27	13.1	105.15	16	107.66	108.00	-2.9	8,127	-0.04%
2023/12/26	17	104.44	7	105.57	106.00	10	8,206	0.12%
2023/12/25	23	107.83	39	108.08	105.00	-16	8,301	-0.19%
2023/12/22	1	105.50	26.1	105.90	106.00	-25.1	7,963	-0.32%
2023/12/21	10	95.14	11	96.23	96.50	-1	7,744	-0.01%
2023/12/18	1	93.80	11	93.60	93.60	-10	7,947	-0.13%
2023/12/15	11	94.92	1	94.20	93.80	10	8,032	0.12%
2023/12/14	11	95.20	11	95.06	95.10	0	8,186	0.00%
2023/12/13	1	94.00	1	95.00	94.10	0	8,232	0.00%
2023/12/12	22	94.83	12	93.49	93.50	10	8,288	0.12%
2023/12/11	20.1	95.30	20	94.20	94.20	0.1	8,382	0.00%
2023/12/08	1	96.10	0	0.00	95.30	1	8,450	0.01%
2023/12/07	21	94.27	20	94.70	94.70	1	8,538	0.01%
2023/12/06	1	95.70	0	0.00	95.40	1	8,671	0.01%
2023/12/05	1	97.30	1	96.20	96.20	0	8,706	0.00%
2023/12/04	3	95.03	0	0.00	94.00	3	8,737	0.03%
2023/12/01	10	98.25	20.1	99.15	99.00	-10.1	8,752	-0.12%
2023/11/30	13	98.51	0	0.00	98.40	13	8,901	0.15%
2023/11/29	4	99.13	3.1	99.60	99.60	0.9	8,945	0.01%
2023/11/28	0	0.00	1	98.60	98.50	-1	9,067	-0.01%
2023/11/22	5	99.44	1	98.90	99.10	4	10,020	0.04%
2023/11/21	3	101.67	0	0.00	101.50	3	10,285	0.03%
2023/11/20	4.2	101.31	2	101.75	102.00	2.2	10,949	0.02%
2023/11/17	2	99.90	0	0.00	100.00	2	11,177	0.02%
2023/11/16	5	101.10	0	0.00	101.00	5	11,857	0.04%
2023/11/15	0	0.00	1	99.50	98.80	-1	12,273	-0.01%
2023/11/13	0	0.00	1	98.50	97.90	-1	13,796	-0.01%
2023/11/10	2	95.45	0	0.00	95.20	2	14,333	0.01%
2023/11/09	3	98.97	1	99.60	99.60	2	14,575	0.01%
2023/11/08	1	101.50	4	99.88	98.90	-3	14,633	-0.02%
2023/11/07	0	96.91	0	0.00	97.50	0	14,402	0.00%
2023/11/06	2	97.90	4	98.68	99.70	-2	14,182	-0.01%
2023/11/03	22	90.92	20	90.80	90.80	2	13,849	0.01%
2023/11/02	3	92.07	1	94.10	93.00	2	13,830	0.01%
2023/11/01	1	89.40	2	88.20	89.50	-1	13,856	-0.01%
2023/10/27	0	0.00	1	91.50	90.10	-1	13,997	-0.01%
2023/10/26	1	89.40	1	90.70	89.40	0	14,060	0.00%
2023/10/25	7	93.34	6	93.72	93.10	1	14,076	0.01%
2023/10/24	2	94.50	2	93.80	94.50	0	14,810	0.00%
2023/10/23	1	92.50	0	0.00	92.20	1	15,327	0.01%
2023/10/19	2	94.00	1	93.80	93.80	1	16,900	0.01%
2023/10/18	11	95.89	9	95.02	95.00	2	17,819	0.01%
2023/10/17	1	101.00	0	0.00	99.90	1	17,877	0.01%
2023/10/16	3	105.50	2	102.50	103.00	1	18,907	0.01%
2023/10/13	11	107.00	14	106.21	106.00	-3	19,585	-0.02%
2023/10/12	0.1	107.50	3	108.67	108.50	-2.9	20,038	-0.01%
2023/10/11	18	108.78	11	106.23	105.00	7	20,439	0.03%
2023/10/06	10	117.00	10	116.50	116.50	0	20,700	0.00%
2023/10/05	1	117.50	1	117.00	118.50	0	20,878	0.00%
2023/10/04	3	116.17	6	116.50	117.00	-3	20,883	-0.01%
2023/10/03	30	121.15	25	119.52	119.50	5	20,916	0.02%
2023/10/02	5	119.90	17	122.44	122.00	-12	20,971	-0.06%
2023/09/28	28	115.96	26	116.48	116.50	2	20,867	0.01%
2023/09/27	10	112.50	9	114.06	115.00	1	20,852	0.00%
2023/09/26	14	113.36	20	114.58	111.00	-6	21,236	-0.03%
2023/09/25	26	109.90	23	109.37	109.50	3	21,345	0.01%
2023/09/22	4	109.38	1	110.00	109.50	3	21,354	0.01%
2023/09/21	11	106.09	10	106.50	106.50	1	21,289	0.00%
2023/09/20	5	107.00	0	108.50	107.50	5	21,308	0.02%
2023/09/19	22	108.98	22	106.95	107.00	0	21,372	0.00%
2023/09/18	2	111.00	2	110.50	110.50	0	21,265	0.00%
2023/09/15	10	114.00	13	115.15	115.50	-3	21,287	-0.01%
2023/09/14	5.2	116.02	3	115.67	115.50	2.2	21,379	0.01%
2023/09/13	1	112.00	0	0.00	112.50	1	21,744	0.00%
2023/09/12	7	115.71	6	113.50	113.50	1	21,932	0.00%
2023/09/11	7	117.93	11	115.82	115.50	-4	22,143	-0.02%
2023/09/08	6	122.08	7	121.07	120.50	-1	22,151	0.00%
2023/09/06	12	128.46	3	127.83	127.00	9	22,432	0.04%
2023/09/05	11	124.55	19.1	125.89	126.50	-8.1	22,712	-0.04%
2023/09/04	1	126.00	2	127.00	128.00	-1	22,644	0.00%
2023/09/01	12.1	132.33	7	128.50	128.50	5.1	22,782	0.02%
2023/08/31	16	130.63	32	132.55	136.00	-16	22,757	-0.07%
2023/08/30	5.2	135.29	2.1	132.24	132.00	3.1	22,673	0.01%
2023/08/29	4.1	133.70	5.1	133.34	132.00	-1	22,883	0.00%
2023/08/28	38.1	135.19	20	136.03	132.50	18.1	22,896	0.08%
2023/08/25	17.8	142.78	12	143.46	141.00	5.8	22,831	0.03%
2023/08/24	69.3	147.88	80.2	152.42	144.50	-10.9	22,784	-0.05%
2023/08/23	28	147.09	6	146.08	145.00	22	22,838	0.10%
2023/08/22	40	151.64	15.2	151.59	145.50	24.8	23,738	0.10%
2023/08/21	6	142.92	40	149.06	151.00	-34	23,305	-0.15%
2023/08/18	59.2	147.32	20	142.50	137.50	39.2	22,972	0.17%
2023/08/17	54	146.76	65	148.65	147.50	-11	22,528	-0.05%
2023/08/16	22	135.55	60.2	139.69	143.50	-38.2	21,786	-0.18%
2023/08/15	10.2	130.98	8	130.50	130.50	2.2	21,880	0.01%
2023/08/14	24	125.56	5	125.00	124.00	19	21,769	0.09%
2023/08/11	2	127.75	2	129.25	130.00	0	21,742	0.00%
2023/08/10	2.1	123.50	3	123.50	123.50	-0.9	21,931	0.00%
2023/08/09	24	134.13	0	0.00	137.00	24	21,988	0.11%
2023/08/08	13	135.46	3	134.50	136.00	10	22,187	0.05%
2023/08/07	8	137.69	0	0.00	139.00	8	22,401	0.04%
2023/08/04	1	125.00	0.1	128.50	128.50	0.9	22,641	0.00%
2023/08/02	1	117.00	16.2	121.86	117.00	-15.2	23,300	-0.07%
2023/08/01	22	130.77	20	124.35	130.00	2	24,394	0.01%
2023/07/31	14.1	135.01	15	134.83	132.00	-0.9	24,482	0.00%
2023/07/28	1	141.00	15	143.50	144.50	-14	24,568	-0.06%
2023/07/27	28	148.66	24	149.96	145.00	4	24,523	0.02%
2023/07/26	76	143.35	18.1	145.74	141.00	57.9	23,764	0.24%
2023/07/25	29	142.21	16.1	141.25	139.00	12.9	23,183	0.06%
2023/07/24	33.2	143.92	45	143.64	143.50	-11.8	22,575	-0.05%
2023/07/21	16	131.82	39	135.23	137.50	-23	21,528	-0.11%
2023/07/20	1	120.50	5	122.00	125.00	-4	20,557	-0.02%
2023/07/19	36.2	114.50	28	113.95	114.00	8.2	20,318	0.04%
2023/07/18	9	108.17	64.4	109.36	112.50	-55.4	19,201	-0.29%
2023/07/17	34	97.51	90	99.31	102.50	-56	18,442	-0.30%
2023/07/14	91	99.25	17.5	99.87	101.00	73.5	17,939	0.41%
2023/07/13	25	98.37	27	99.01	96.30	-2	17,454	-0.01%
2023/07/12	16	94.26	0	0.00	93.80	16	17,025	0.09%
2023/07/10	21.5	92.41	3	91.23	90.10	18.5	16,667	0.11%
2023/07/07	0.1	94.80	0	0.00	92.80	0.1	16,520	0.00%
2023/07/06	13.1	99.28	0.1	97.70	96.70	13	16,301	0.08%
2023/07/05	24.1	100.99	28	102.48	102.00	-3.9	16,095	-0.02%
2023/07/04	37.2	103.57	35	105.54	108.00	2.2	15,884	0.01%
2023/07/03	44	99.03	63.1	100.74	102.00	-19.1	15,347	-0.12%
2023/06/30	22	89.81	21	92.05	93.00	1	14,909	0.01%
2023/06/29	7	91.10	0	0.00	91.40	7	14,811	0.05%
2023/06/27	1	87.50	8	88.18	87.00	-7	14,780	-0.05%
2023/06/26	1	89.60	0	0.00	89.80	1	14,745	0.01%
2023/06/21	5	91.70	7	91.64	92.10	-2	14,717	-0.01%
2023/06/20	46	90.50	5	91.56	90.40	41	14,682	0.28%
2023/06/19	45.1	92.77	50	94.02	90.20	-4.9	14,599	-0.03%
2023/06/16	21	92.80	5	93.18	92.00	16	14,162	0.11%
2023/06/15	2	91.45	3	90.33	90.10	-1	13,900	-0.01%
2023/06/14	5	90.02	4	90.05	92.70	1	13,578	0.01%
2023/06/13	3	88.30	22	88.57	88.30	-19	13,405	-0.14%
2023/06/12	47	87.80	6	85.88	85.10	41	13,270	0.31%
2023/06/09	33	91.22	106	91.71	91.20	-73	12,936	-0.56%	大賣/
2023/06/08	6	89.42	8	88.84	88.40	-2	12,556	-0.02%
2023/06/07	22	89.68	10	89.54	89.80	12	12,450	0.10%
2023/06/06	0	0.00	1	88.60	87.60	-1	12,210	-0.01%
2023/06/05	7	87.90	9	87.89	87.90	-2	12,078	-0.02%
2023/06/02	45	88.99	20	88.94	87.90	25	11,920	0.21%
2023/06/01	12	87.48	6.3	88.09	88.20	5.7	11,438	0.05%
2023/05/31	30.2	86.76	8	86.08	86.80	22.2	11,172	0.20%
2023/05/30	24	87.99	3	88.27	87.90	21	10,847	0.19%
2023/05/29	19.1	88.46	35.1	88.80	89.00	-16	10,580	-0.15%
2023/05/26	56	85.04	71	85.96	84.50	-15	9,771	-0.15%
2023/05/25	0	0.00	5	81.50	81.50	-5	8,547	-0.06%
2023/05/24	10	71.50	1	71.30	74.10	9	8,237	0.11%
2023/05/23	10.1	72.08	20	72.42	72.00	-10	8,023	-0.12%
2023/05/22	21	71.64	6	72.03	72.30	15	7,791	0.19%
2023/05/19	21	70.60	15	71.03	71.70	6	7,502	0.08%
2023/05/18	2	67.35	5	67.90	68.20	-3	6,752	-0.04%
2023/05/17	15	66.19	4	66.53	66.30	11	6,480	0.17%
2023/05/16	3	65.67	3	65.83	64.80	0	6,224	0.00%
2023/05/15	0	0.00	1	65.50	65.50	-1	5,967	-0.02%
2023/05/12	2	65.00	9	63.33	65.00	-7	5,841	-0.12%
2023/05/11	3	66.00	1	66.20	65.00	2	5,603	0.04%
2023/05/10	23	65.60	2.3	67.47	68.20	20.7	5,334	0.39%
2023/05/09	24	67.65	11	67.00	67.60	13	4,964	0.26%
2023/05/08	10	63.88	20	64.92	66.00	-10	4,214	-0.24%
2023/05/05	1	59.40	21	61.60	61.60	-20	3,060	-0.65%
2023/05/04	11	55.06	10	55.30	56.00	1	2,856	0.04%
2023/04/26	0	0.00	5	52.00	52.50	-5	2,571	-0.19%
2023/04/25	4	51.50	0	0.00	50.90	4	2,543	0.16%
2023/04/20	0	0.00	2	53.50	53.30	-2	2,475	-0.08%
2023/04/19	0	0.00	7	54.30	53.70	-7	2,460	-0.28%
2023/04/18	5	54.70	0	0.00	55.00	5	2,436	0.21%
2023/04/17	6	55.25	5	55.78	56.00	1	2,334	0.04%
2023/04/14	3	52.90	0	0.00	52.90	3	2,157	0.14%
2023/04/13	1	52.80	1	52.60	52.50	0	2,130	0.00%
2023/04/12	4	52.90	0	0.00	52.80	4	2,106	0.19%
2023/04/11	22	51.58	2	52.80	53.00	20	2,068	0.97%
2023/04/07	2	52.80	0	0.00	51.70	2	1,988	0.10%
2023/04/06	1	52.10	1	53.50	53.50	0	1,946	0.00%
2023/03/31	2	52.45	2	52.40	52.40	0	1,896	0.00%
2023/03/30	4	53.20	27	53.07	52.50	-23	1,873	-1.23%
2023/03/29	3	52.00	2	52.30	52.00	1	1,822	0.05%
2023/03/28	31	52.22	1	51.80	51.80	30	1,782	1.68%
2023/03/27	3	53.20	3	53.27	52.90	0	1,692	0.00%
2023/03/24	20	50.95	1	51.10	51.40	19	1,583	1.20%
2023/03/23	13	51.41	2	51.35	51.30	11	1,535	0.72%
2023/03/22	3	50.70	3	50.53	50.50	0	1,470	0.00%
2023/03/21	0	0.00	3	49.12	49.10	-3	1,364	-0.22%
2023/03/20	3	48.45	0	0.00	47.60	3	1,311	0.23%
2023/03/15	1	47.70	2	48.10	47.85	-1	1,490	-0.07%
2023/03/13	0	45.75	1	46.00	46.10	-1	1,515	-0.07%
2023/03/10	0	0.00	1	45.35	45.20	-1	1,529	-0.07%
2023/03/09	0	0.00	1	46.15	45.05	-1	1,548	-0.06%
2023/03/08	1	44.85	3	44.95	45.30	-2	1,570	-0.13%
2023/03/06	0	0.00	1	44.05	44.20	-1	1,556	-0.06%
2023/03/03	1	43.55	0	0.00	43.55	1	1,554	0.06%
2023/02/24	0	0.00	2	43.20	43.40	-2	1,578	-0.13%
2023/02/14	1	42.85	0	0.00	42.20	1	1,816	0.06%
2023/02/10	2	42.20	0	0.00	42.10	2	1,911	0.10%
2023/02/03	1	43.00	0	0.00	43.30	1	2,165	0.05%
2023/02/02	0	0.00	2	43.38	43.55	-2	2,162	-0.09%
2023/01/12	3	41.67	0	0.00	41.35	3	2,292	0.13%
2022/12/30	1	42.75	0	0.00	42.70	1	2,419	0.04%
2022/12/21	0	0.00	3	45.65	45.80	-3	2,399	-0.13%
2022/12/20	0	0.00	0.1	45.15	44.85	-0.1	2,388	0.00%
2022/12/16	0	0.00	1	47.00	46.70	-1	2,366	-0.04%
2022/12/14	1	45.95	0	0.00	46.00	1	2,312	0.04%
2022/12/08	0	0.00	4	45.50	45.80	-4	2,185	-0.18%
2022/12/07	13	45.50	29	43.92	43.85	-16	2,109	-0.76%
2022/12/06	3	48.47	0	0.00	48.15	3	1,977	0.15%
2022/12/05	0	0.00	4	48.50	48.10	-4	1,859	-0.22%
2022/12/02	20	47.25	1	47.00	47.95	19	1,809	1.05%
2022/12/01	3	47.12	6	46.78	47.20	-3	1,744	-0.17%
2022/11/30	2	46.75	5	46.38	47.00	-3	1,695	-0.18%
2022/11/29	0	0.00	3	46.70	45.95	-3	1,630	-0.18%
2022/11/28	0	0.00	1	45.85	45.95	-1	1,606	-0.06%
2022/11/23	2	45.35	2	45.70	46.05	0	1,564	0.00%
2022/11/18	4	46.15	0	0.00	45.40	4	1,535	0.26%
2022/11/09	1	44.80	0	0.00	45.05	1	1,349	0.07%
2022/11/08	3	45.05	0	0.00	45.00	3	1,335	0.22%
2022/11/07	7	46.08	1	46.25	46.10	6	1,279	0.47%
2022/11/04	13.1	43.29	13	42.87	43.55	0.1	1,161	0.01%
2022/11/03	0	0.00	2	41.33	42.00	-2	1,083	-0.18%
2022/11/01	1	40.30	1	40.00	40.75	0	1,176	0.00%
2022/10/31	3	40.27	1	40.10	40.20	2	1,199	0.17%
2022/10/24	0	0.00	1	41.50	41.70	-1	1,405	-0.07%
2022/10/20	1	38.85	0	0.00	38.85	1	1,381	0.07%
2022/10/19	0	0.00	1	40.50	40.50	-1	1,351	-0.07%
2022/10/18	0	0.00	1	40.40	40.40	-1	1,349	-0.07%
2022/10/14	0	0.00	1	41.75	41.75	-1	1,371	-0.07%
2022/10/13	1	41.10	0	0.00	40.85	1	1,401	0.07%
2022/10/12	0	0.00	2	40.90	40.90	-2	1,376	-0.15%
2022/10/07	0	0.00	1	38.90	38.90	-1	1,309	-0.08%
2022/09/26	1	37.55	0	0.00	37.15	1	1,450	0.07%
2022/09/01	2	41.23	0	0.00	41.15	2	1,500	0.13%
2022/08/22	1	42.20	0	0.00	42.20	1	1,453	0.07%
2022/08/16	0	0.00	4	43.48	43.50	-4	1,416	-0.28%
2022/08/15	4	43.10	0	0.00	43.10	4	1,409	0.28%
2022/08/09	2	43.05	3	43.35	43.60	-1	1,335	-0.07%
2022/08/02	0	0.00	1	41.65	41.85	-1	1,120	-0.09%
2022/07/25	1	38.45	1	38.75	38.45	0	893	0.00%
2022/07/22	0	0.00	3	38.60	38.65	-3	871	-0.34%
2022/07/21	1	37.50	0	0.00	37.70	1	839	0.12%
2022/07/20	1	36.65	1	37.50	37.40	0	816	0.00%
2022/07/19	1	35.40	2	35.60	35.75	-1	758	-0.13%
2022/07/14	0	0.00	3	33.32	33.55	-3	711	-0.42%
2022/07/12	2	31.93	4	31.80	31.30	-2	708	-0.28%
2022/07/08	1	33.10	0	0.00	33.30	1	668	0.15%
2022/07/06	0	0.00	1	31.50	30.55	-1	635	-0.16%
2022/07/04	1	33.00	0	0.00	33.30	1	629	0.16%
2022/06/30	1	33.40	0	0.00	33.30	1	592	0.17%
2022/06/16	1	38.30	0	0.00	37.40	1	594	0.17%
2022/04/25	1	37.90	0	0.00	37.90	1	2,993	0.03%
2022/04/15	0	0.00	1	38.70	38.60	-1	3,158	-0.03%
2022/04/11	1	39.75	0	0.00	39.45	1	3,185	0.03%
2022/04/08	0	0.00	10	41.15	40.90	-10	3,206	-0.31%
2022/03/14	1	42.70	1	42.50	42.50	0	3,701	0.00%
2022/03/11	0	0.00	5	43.20	43.10	-5	3,721	-0.13%
2022/03/09	10	42.60	1	42.45	42.65	9	3,717	0.24%
2022/03/08	5	42.29	0	0.00	42.25	5	3,734	0.13%
2022/03/07	1	42.20	0	0.00	43.05	1	3,754	0.03%
2022/03/04	1	44.15	1	44.25	43.90	0	3,814	0.00%
2022/02/24	1	45.60	2	46.90	45.35	-1	4,296	-0.02%
2022/02/23	2	46.05	4	46.19	46.75	-2	4,430	-0.05%
2022/02/22	1	45.25	5	45.10	45.20	-4	4,542	-0.09%
2022/02/21	3	46.23	0	0.00	45.80	3	4,501	0.07%
2022/02/18	2	47.35	6	47.89	48.45	-4	4,363	-0.09%
2022/02/17	6	47.56	1	45.70	45.70	5	4,183	0.12%
2022/02/15	1	46.45	1	45.75	45.75	0	4,056	0.00%
2022/02/14	2	46.80	1	46.55	46.55	1	4,027	0.02%
2022/02/09	0	0.00	8	47.43	47.60	-8	3,925	-0.20%
2022/02/08	0	0.00	12	46.36	47.05	-12	3,864	-0.31%
2022/02/07	16	44.53	15	44.93	45.25	1	3,761	0.03%
2022/01/25	3	43.08	12	43.38	41.80	-9	3,663	-0.25%
2022/01/24	5	44.92	4	44.55	44.45	1	3,558	0.03%
2022/01/21	4	47.45	4	46.24	44.65	0	3,453	0.00%
2022/01/20	26	47.67	22	48.05	48.10	4	3,180	0.13%
2022/01/19	24	46.65	19	46.89	47.20	5	2,850	0.18%
2022/01/18	1	45.90	3	44.98	45.75	-2	2,558	-0.08%
2022/01/17	2	45.30	0	0.00	44.35	2	2,454	0.08%
2022/01/03	0	0.00	1	43.15	43.15	-1	2,240	-0.04%
2021/12/29	3	45.62	1	45.05	45.05	2	2,186	0.09%
2021/12/28	0	0.00	2	46.10	46.15	-2	2,072	-0.10%
2021/12/24	0	0.00	1	42.10	42.00	-1	1,948	-0.05%
2021/12/22	1	42.90	0	0.00	42.25	1	1,879	0.05%
2021/12/20	1	39.75	0	0.00	40.05	1	1,719	0.06%
2021/12/09	0	0.00	1	42.00	41.75	-1	1,645	-0.06%
2021/12/03	1	41.85	0	0.00	41.80	1	1,573	0.06%
2021/11/26	14	44.96	2	43.25	43.20	12	1,356	0.88%
2021/11/25	2	45.70	3	46.02	46.00	-1	1,264	-0.08%
2021/11/24	14	46.58	12	45.89	45.55	2	1,162	0.17%
2021/11/23	10	43.05	13	43.85	44.00	-3	873	-0.34%
2021/11/22	5	44.92	5	44.48	44.50	0	822	0.00%
2021/11/19	1	42.50	3	42.02	42.55	-2	645	-0.31%
2021/11/17	0	0.00	1	38.65	38.70	-1	488	-0.20%
2021/11/12	1	38.85	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	3	38.45	0	0.00	38.50	3	516	0.58%
2021/11/03	0	0.00	2	39.60	39.60	-2	506	-0.39%
2021/11/02	0	0.00	1	39.30	39.00	-1	523	-0.19%
2021/11/01	1	39.05	0	0.00	39.00	1	554	0.18%
2021/10/29	1	38.15	0	0.00	38.50	1	572	0.17%
2021/10/27	1	37.90	0	0.00	38.00	1	590	0.17%
2021/10/19	0	0.00	2	38.35	38.35	-2	573	-0.35%
2021/09/30	0	0.00	11	38.40	38.35	-11	740	-1.49%
2021/09/08	1	39.50	3	39.10	39.90	-2	902	-0.22%
2021/08/25	3	39.85	6	39.96	39.95	-3	981	-0.31%
2021/08/16	2	36.40	0	0.00	36.40	2	1,023	0.20%
2021/08/11	2	38.05	0	0.00	38.10	2	1,042	0.19%
2021/08/10	2	39.05	5	39.20	39.10	-3	1,042	-0.29%
2021/08/09	5	39.65	0	0.00	39.35	5	1,069	0.47%
2021/08/06	1	39.55	0	0.00	39.55	1	1,087	0.09%
2021/08/05	2	40.90	0	0.00	40.15	2	1,126	0.18%
2021/08/04	2	41.85	0	0.00	41.80	2	1,156	0.17%
2021/08/03	2	42.98	0	0.00	42.60	2	1,210	0.17%
2021/07/27	1	44.35	0	0.00	44.25	1	1,386	0.07%
2021/07/21	2	45.15	0	0.00	44.20	2	1,488	0.13%
2021/07/19	0	0.00	2	46.85	47.20	-2	1,507	-0.13%
2021/07/12	4	47.13	3	47.45	47.45	1	1,566	0.06%
2021/07/07	1	45.45	0	0.00	45.40	1	1,622	0.06%
2021/07/06	1	45.80	0	0.00	45.85	1	1,643	0.06%
2021/06/30	0	0.00	6	45.05	45.20	-6	1,753	-0.34%
2021/06/25	2	45.65	0	0.00	45.50	2	1,829	0.11%
2021/06/23	0	0.00	2	46.25	46.75	-2	1,835	-0.11%
2021/06/22	2	45.30	0	0.00	45.20	2	1,821	0.11%
2021/06/18	2	45.50	4	45.48	46.50	-2	1,846	-0.11%
2021/06/15	10	44.30	0	0.00	44.25	10	1,902	0.53%
2021/06/03	1	45.10	0	0.00	45.00	1	2,158	0.05%
2021/06/02	3	45.03	1	45.05	45.00	2	2,191	0.09%
2021/06/01	0	0.00	2	45.95	45.95	-2	2,234	-0.09%
2021/05/31	2	43.45	0	0.00	43.45	2	2,243	0.09%
2021/05/25	0	0.00	1	43.00	42.50	-1	2,453	-0.04%
2021/05/24	1	42.65	1	42.00	42.65	0	2,505	0.00%
2021/05/20	2	40.85	0	0.00	40.65	2	2,689	0.07%
2021/05/14	2	42.00	2	41.80	42.30	0	2,850	0.00%
2021/05/12	0	0.00	32	40.20	40.05	-32	2,810	-1.14%
2021/05/10	0	0.00	2.3	47.23	46.95	-2.3	2,716	-0.08%
2021/05/07	1	47.95	0.4	48.30	48.10	0.6	2,715	0.02%
2021/05/05	0	0.00	0.3	49.15	48.80	-0.3	2,706	-0.01%
2021/05/03	0	0.00	1	53.70	51.70	-1	2,763	-0.04%
2021/04/22	0	0.00	47	52.37	52.30	-47	2,794	-1.68%
2021/04/19	0	0.00	1	52.20	52.20	-1	2,781	-0.04%
2021/04/14	0	0.00	15	51.90	52.20	-15	2,873	-0.52%
2021/04/13	10	53.50	0	0.00	52.30	10	2,848	0.35%
2021/04/12	0	0.00	1	53.20	53.70	-1	2,817	-0.04%
2021/04/08	0	0.00	1	53.20	53.10	-1	2,782	-0.04%
2021/04/07	1	52.60	0	0.00	52.80	1	2,760	0.04%
2021/03/31	1	53.10	0	0.00	52.90	1	2,672	0.04%
2021/03/30	0	0.00	12	52.90	52.70	-12	2,650	-0.45%
2021/03/29	1	52.60	1	52.60	52.60	0	2,669	0.00%
2021/03/26	0	0.00	3	52.30	52.30	-3	2,679	-0.11%
2021/03/24	20	52.10	0	0.00	52.20	20	2,687	0.74%
2021/03/23	12	52.47	4	52.60	52.50	8	2,706	0.30%
2021/03/22	1	51.70	3	52.00	52.30	-2	2,713	-0.07%
2021/03/18	1	52.50	2	52.70	52.70	-1	2,684	-0.04%
2021/03/17	3	52.40	1	52.20	52.40	2	2,696	0.07%
2021/03/15	3	52.33	0	0.00	52.10	3	2,730	0.11%
2021/03/12	6	51.97	0	0.00	51.90	6	2,729	0.22%
2021/03/11	2	52.70	0	0.00	52.60	2	2,699	0.07%
2021/03/09	5	51.50	0	0.00	51.30	5	2,760	0.18%
2021/03/08	0	0.00	10	53.20	52.50	-10	2,765	-0.36%
2021/03/05	3	53.03	0	0.00	53.10	3	2,816	0.11%
2021/02/26	3	56.20	0	0.00	56.00	3	2,884	0.10%
2021/02/25	1	56.80	2	56.65	57.30	-1	2,866	-0.03%
2021/02/24	8	55.60	0	55.40	55.20	8	2,833	0.28%
2021/02/23	10	56.30	1	56.60	56.10	9	2,788	0.32%
2021/02/22	10	56.96	7	56.84	57.30	3	2,772	0.11%
2021/02/19	0	0.00	5	55.32	55.60	-5	2,704	-0.18%
2021/02/17	1	54.50	2	54.90	54.50	-1	2,654	-0.04%
2021/02/05	1	53.60	0	0.00	54.20	1	2,600	0.04%
2021/02/03	1	53.90	7	53.61	53.00	-6	2,633	-0.23%
2021/02/02	0	0.00	1	52.00	53.10	-1	2,639	-0.04%
2021/02/01	0	0.00	1	51.10	51.10	-1	2,682	-0.04%
2021/01/29	1	52.90	0	0.00	52.30	1	2,704	0.04%
2021/01/28	3	53.03	0	0.00	52.50	3	2,685	0.11%
2021/01/27	0	0.00	15	53.60	53.60	-15	2,654	-0.57%
2021/01/26	24	53.63	1	54.30	53.30	23	2,652	0.87%
2021/01/25	16	53.97	3	53.73	54.10	13	2,617	0.50%
2021/01/22	0	0.00	1	52.80	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/20	1	52.20	0	0.00	51.40	1	2,523	0.04%
2021/01/19	3	51.60	0	0.00	51.60	3	2,495	0.12%
2021/01/15	2	50.75	0	0.00	50.60	2	2,457	0.08%
2021/01/14	0	0.00	2	51.90	51.80	-2	2,439	-0.08%
2021/01/13	1	51.30	3	51.40	51.50	-2	2,419	-0.08%
2021/01/12	4	51.75	0	0.00	51.20	4	2,398	0.17%
2021/01/11	0	0.00	3	52.57	52.60	-3	2,366	-0.13%
2021/01/08	5	54.12	1	54.40	54.00	4	2,380	0.17%
2021/01/05	2	53.20	0	0.00	53.10	2	2,399	0.08%
2021/01/04	2	54.05	2	54.00	54.00	0	2,411	0.00%
2020/12/30	1	53.80	1	53.60	53.40	0	2,417	0.00%
2020/12/28	1	53.50	1	52.90	53.00	0	2,462	0.00%
2020/12/23	8	53.18	2	52.80	52.80	6	2,826	0.21%
2020/12/17	1	53.70	0	0.00	52.90	1	2,906	0.03%
2020/12/16	1	52.20	0	0.00	52.60	1	2,888	0.03%
2020/12/15	0	0.00	21	51.26	50.90	-21	2,928	-0.72%
2020/12/14	1	52.30	0	0.00	52.10	1	3,055	0.03%
2020/12/11	0	0.00	2	51.80	51.60	-2	3,064	-0.07%
2020/12/10	2	52.55	1	52.30	52.00	1	3,077	0.03%
2020/12/08	5	54.00	0	0.00	54.00	5	3,029	0.17%
2020/12/04	2	53.30	0	0.00	53.20	2	3,079	0.06%
2020/12/03	0	0.00	1.4	53.98	53.80	-1.4	3,101	-0.04%
2020/12/02	2	54.80	1	54.70	54.80	1	3,198	0.03%
2020/12/01	1	55.00	0	0.00	55.40	1	3,251	0.03%
2020/11/30	1	56.20	0	0.00	56.30	1	3,454	0.03%
2020/11/27	0	0.00	5	54.70	54.60	-5	3,381	-0.15%
2020/11/24	2	54.70	2	54.15	53.90	0	3,491	0.00%
2020/11/23	2	54.25	2	54.40	54.60	0	3,505	0.00%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	8	54.41	0	0.00	53.50	8	3,719	0.22%
2020/11/18	0	0.00	0.6	53.60	53.60	-0.6	3,768	-0.02%
2020/11/17	11	54.18	1.3	54.05	53.70	9.7	3,827	0.25%
2020/11/12	1	54.20	0	0.00	53.90	1	4,411	0.02%
2020/11/11	1	53.30	0	0.00	54.00	1	4,475	0.02%
2020/11/10	2	54.50	0	0.00	54.30	2	4,548	0.04%
2020/11/06	11	56.86	0	0.00	56.20	11	4,648	0.24%
2020/10/30	0	0.00	1	59.30	58.50	-1	5,278	-0.02%
2020/10/28	0	0.00	1	59.80	59.80	-1	5,837	-0.02%
2020/10/23	0	0.00	1	62.20	62.00	-1	6,135	-0.02%
2020/10/22	0	0.00	1	62.50	61.80	-1	6,177	-0.02%
2020/10/20	0	0.00	10	62.90	63.20	-10	6,218	-0.16%
2020/10/15	1	64.60	0	0.00	64.50	1	6,330	0.02%
2020/10/13	1	63.80	1	64.20	64.30	0	6,292	0.00%
2020/10/12	6	62.60	1	62.30	63.40	5	6,287	0.08%
2020/10/08	1	62.40	0	0.00	62.60	1	6,343	0.02%
2020/09/30	1	60.30	1	61.00	62.10	0	6,334	0.00%
2020/09/29	7	61.44	0	0.00	61.00	7	6,342	0.11%
2020/09/28	0	0.00	1	63.70	63.70	-1	6,247	-0.02%
2020/09/24	0	0.00	1	61.70	60.70	-1	6,318	-0.02%
2020/09/23	2	63.50	2	64.40	62.50	0	6,307	0.00%
2020/09/22	0	0.00	1	62.50	62.50	-1	6,259	-0.02%
2020/09/17	0	0.00	1	62.90	63.10	-1	6,198	-0.02%
2020/09/16	1	61.60	0	0.00	61.10	1	6,084	0.02%
2020/09/09	0	0.00	15	59.11	61.10	-15	6,120	-0.25%
2020/09/08	15	61.47	0	0.00	60.10	15	6,064	0.25%
2020/09/07	11	61.56	0	0.00	59.40	11	6,045	0.18%
2020/09/03	3	66.17	18	66.16	65.80	-15	5,879	-0.26%
2020/09/02	1	63.00	3	62.00	63.00	-2	5,700	-0.04%
2020/09/01	3	61.93	2	61.75	61.70	1	5,711	0.02%
2020/08/31	2	62.85	0	0.00	62.80	2	5,677	0.04%
2020/08/28	10	62.44	9	62.73	63.20	1	5,652	0.02%
2020/08/27	4	61.88	2	62.30	62.00	2	5,639	0.04%
2020/08/26	2	62.80	1	62.90	62.50	1	5,637	0.02%
2020/08/25	4	63.35	14	62.91	64.00	-10	5,611	-0.18%
2020/08/24	14	61.84	26	61.16	60.70	-12	5,509	-0.22%
2020/08/21	37	60.90	10	61.00	60.60	27	5,541	0.49%
2020/08/20	24	59.72	2	60.70	59.00	22	5,510	0.40%
2020/08/19	37	64.99	70	65.72	65.50	-33	5,434	-0.61%
2020/08/18	12	64.42	6	64.00	63.10	6	5,226	0.11%
2020/08/17	24	62.77	1	62.30	62.20	23	5,146	0.45%
2020/08/14	2	63.70	6	63.47	63.50	-4	5,108	-0.08%
2020/08/13	1	61.50	0	0.00	61.60	1	5,105	0.02%
2020/08/10	1	60.80	3	61.67	60.10	-2	5,196	-0.04%
2020/08/07	4	60.88	2	61.20	62.90	2	5,354	0.04%
2020/08/06	0	0.00	2	61.95	62.80	-2	5,333	-0.04%
2020/08/05	6	60.40	7	60.63	60.10	-1	5,261	-0.02%
2020/08/04	7	58.77	3	58.30	58.90	4	5,531	0.07%
2020/08/03	8	58.80	9	59.37	60.00	-1	5,663	-0.02%
2020/07/31	0	0.00	11	53.05	55.30	-11	5,404	-0.20%
2020/07/30	11	53.24	0	0.00	52.00	11	5,289	0.21%
2020/07/29	2	53.90	4	53.75	54.30	-2	5,230	-0.04%
2020/07/24	0	0.00	16	52.47	51.80	-16	5,195	-0.31%
2020/07/23	0	0.00	2	54.00	54.10	-2	5,195	-0.04%
2020/07/22	1	53.30	1	53.60	53.60	0	5,164	0.00%
2020/07/21	15	51.63	0	0.00	52.00	15	5,124	0.29%
2020/07/16	1	50.90	19	51.95	51.20	-18	5,108	-0.35%
2020/07/15	1	51.80	0	0.00	51.00	1	5,084	0.02%
2020/07/10	1	48.40	0	0.00	48.40	1	5,048	0.02%
2020/07/09	0	0.00	2	50.40	50.20	-2	5,033	-0.04%
2020/07/08	0	0.00	2	50.40	50.90	-2	5,027	-0.04%
2020/07/07	1	53.20	2	52.80	52.80	-1	5,017	-0.02%
2020/07/06	2	56.35	4	54.65	56.30	-2	5,016	-0.04%
2020/07/03	0	0.00	4	51.80	52.00	-4	4,914	-0.08%
2020/07/02	0	0.00	1	51.20	51.50	-1	4,903	-0.02%
2020/07/01	9	51.31	5	51.20	51.00	4	4,909	0.08%
2020/06/30	8	50.76	10	51.30	51.30	-2	4,942	-0.04%
2020/06/24	6	50.10	0	0.00	50.00	6	4,948	0.12%
2020/06/22	0	0.00	5	51.10	50.70	-5	4,998	-0.10%
2020/06/19	0	0.00	1	51.00	51.60	-1	5,025	-0.02%
2020/06/17	2	49.88	0	0.00	50.20	2	5,028	0.04%
2020/06/11	26	51.23	0	0.00	49.90	26	5,050	0.51%
2020/06/10	5	50.40	5	50.00	51.20	0	5,044	0.00%
2020/06/09	6	50.47	0	0.00	50.30	6	5,048	0.12%
2020/06/08	2	51.30	9	51.32	50.20	-7	4,972	-0.14%
2020/06/04	2	52.30	4	52.80	52.80	-2	4,912	-0.04%
2020/06/03	5	52.54	2	52.95	52.40	3	4,887	0.06%
2020/06/02	1	53.10	2	53.60	53.10	-1	4,841	-0.02%
2020/06/01	2	52.55	2	52.60	52.50	0	4,793	0.00%
2020/05/29	5	53.20	11	53.82	53.60	-6	4,727	-0.13%
2020/05/28	9	54.69	1	55.20	53.90	8	4,680	0.17%
2020/05/26	0	0.00	10	54.80	54.50	-10	4,522	-0.22%
2020/05/25	0	0.00	4	52.83	53.50	-4	4,417	-0.09%
2020/05/22	5	51.76	3	52.10	51.40	2	4,350	0.05%
2020/05/21	7	51.70	10	51.91	52.00	-3	4,312	-0.07%
2020/05/20	0	0.00	7	51.37	52.40	-7	4,264	-0.16%
2020/05/19	7	52.20	1	51.80	53.00	6	4,157	0.14%
2020/05/18	1	50.80	1	50.80	51.10	0	4,019	0.00%
2020/05/15	10	49.40	0	0.00	49.50	10	3,862	0.26%
2020/05/14	1	50.00	6	50.65	49.20	-5	3,760	-0.13%
2020/05/12	2	48.18	3	47.92	49.50	-1	3,465	-0.03%
2020/05/11	7	48.61	6	48.91	48.00	1	3,351	0.03%
2020/05/08	1	45.40	6	45.41	45.80	-5	2,916	-0.17%
2020/05/07	4	41.15	3	41.27	41.65	1	2,592	0.04%
2020/05/05	0	0.00	2	40.00	39.85	-2	2,508	-0.08%
2020/05/04	1	38.35	16	38.47	38.60	-15	2,474	-0.61%
2020/04/30	2	39.18	16	39.10	39.20	-14	2,467	-0.57%
2020/04/29	1	40.30	7	39.89	39.20	-6	2,505	-0.24%
2020/04/28	1	38.75	3	38.70	39.00	-2	2,471	-0.08%
2020/04/27	1	38.65	3	38.45	38.65	-2	2,479	-0.08%
2020/04/24	1	38.05	9	38.47	37.90	-8	2,474	-0.32%
2020/04/23	6	37.68	2	37.43	37.55	4	2,469	0.16%
2020/04/22	4	35.76	15	35.60	36.40	-11	2,491	-0.44%
2020/04/21	3	36.83	4	37.11	36.45	-1	2,483	-0.04%
2020/04/20	2	37.40	2	37.50	37.50	0	2,494	0.00%
2020/04/17	11	37.76	0	0.00	37.70	11	2,524	0.44%
2020/04/16	1	37.55	9	37.47	37.50	-8	2,545	-0.31%
2020/04/15	3	37.52	2	37.70	37.50	1	2,582	0.04%
2020/04/14	33	37.61	11	37.81	37.80	22	2,611	0.84%
2020/04/13	1	37.15	0	0.00	36.95	1	2,640	0.04%
2020/04/10	6	36.82	0	0.00	36.75	6	2,724	0.22%
2020/04/09	0	0.00	2	36.85	36.50	-2	2,791	-0.07%
2020/03/25	20	30.35	0	0.00	30.00	20	3,177	0.63%
2020/03/24	2	28.50	0	0.00	28.45	2	3,178	0.06%
2020/03/16	0	0.00	0.6	33.10	33.10	-0.6	3,416	-0.02%
2020/03/13	2	32.00	0	0.00	32.90	2	3,534	0.06%
2020/03/12	2	35.50	0	0.00	35.50	2	3,665	0.05%
2020/03/09	0	0.00	5	38.90	38.80	-5	3,908	-0.13%
2020/03/03	0	0.00	1	41.50	41.40	-1	4,094	-0.02%
2020/03/02	5	40.55	1	40.10	40.00	4	4,104	0.10%
2020/02/27	0	0.00	2	41.55	39.50	-2	4,139	-0.05%
2020/02/26	1	41.40	1	41.25	40.90	0	4,277	0.00%
2020/02/25	2	41.05	5	40.60	41.05	-3	4,354	-0.07%
2020/02/18	1	40.90	1	41.15	40.90	0	4,619	0.00%
2020/02/17	1	41.10	0	0.00	40.80	1	4,724	0.02%
2020/02/12	8	42.01	0	0.00	41.90	8	5,027	0.16%
2020/02/10	1	40.55	1	41.70	41.60	0	5,332	0.00%
2020/02/07	3	42.13	0	0.00	41.65	3	5,733	0.05%
2020/02/06	3	43.20	0	0.00	43.10	3	6,520	0.05%
2020/02/05	1	43.60	0	0.00	43.05	1	6,803	0.01%
2020/02/04	1	43.55	0	0.00	43.35	1	6,830	0.01%
2020/02/03	0	0.00	10	40.70	42.90	-10	6,848	-0.15%
2020/01/14	0	0.00	8	45.41	45.45	-8	6,923	-0.12%
2020/01/09	10	44.20	15	44.07	44.00	-5	6,990	-0.07%
2020/01/08	0	0.00	2	43.50	43.20	-2	6,972	-0.03%
2020/01/07	6	42.60	0	0.00	42.60	6	6,929	0.09%
2020/01/06	1	43.15	6	43.18	42.90	-5	6,900	-0.07%
2020/01/03	3	45.95	5	45.34	45.65	-2	6,836	-0.03%
2020/01/02	1	46.60	0	0.00	46.75	1	6,798	0.01%
2019/12/31	11	47.29	0	0.00	47.35	11	6,846	0.16%
2019/12/30	2	46.40	5	47.48	48.20	-3	6,774	-0.04%
2019/12/27	2	44.83	1	45.05	45.25	1	6,496	0.02%
2019/12/26	0	0.00	1	44.50	44.10	-1	6,427	-0.02%
2019/12/25	24	44.22	10	43.80	43.70	14	6,480	0.22%
2019/12/23	1	44.55	1	44.55	44.55	0	6,546	0.00%
2019/12/20	5	45.90	5	44.45	44.45	0	6,597	0.00%
2019/12/19	0	0.00	1	44.65	45.10	-1	6,533	-0.02%
2019/12/18	1	44.35	0	0.00	44.35	1	6,542	0.02%
2019/12/17	2	44.83	0	0.00	44.70	2	6,609	0.03%
2019/12/13	20	45.21	15	43.97	43.65	5	6,497	0.08%
2019/12/10	1	44.65	10	44.30	44.20	-9	6,374	-0.14%
2019/12/09	11	44.07	16.1	44.99	45.55	-5.1	6,283	-0.08%
2019/12/06	20	44.73	30	43.70	43.20	-10	6,124	-0.16%
2019/12/04	2	42.60	1	42.70	42.80	1	5,925	0.02%
2019/12/03	10	42.12	0	0.00	43.50	10	5,931	0.17%
2019/12/02	0	0.00	3	41.52	41.70	-3	5,887	-0.05%
2019/11/29	15	43.22	22	43.42	42.65	-7	5,860	-0.12%
2019/11/28	0	0.00	10	43.25	43.25	-10	5,811	-0.17%
2019/11/27	0	0.00	1	43.60	43.35	-1	5,937	-0.02%
2019/11/26	1	44.25	2	44.00	43.95	-1	5,982	-0.02%
2019/11/25	10	44.20	11	43.67	43.80	-1	6,024	-0.02%
2019/11/22	5	43.30	9	43.16	43.05	-4	5,904	-0.07%
2019/11/21	5	42.30	2	42.75	42.75	3	5,881	0.05%
2019/11/19	5	42.50	0	0.00	41.85	5	6,173	0.08%
2019/11/18	7	42.50	0	42.45	42.45	7	6,377	0.11%
2019/11/15	15	43.18	2	43.28	42.50	13	6,449	0.20%
2019/11/14	1	42.20	0	0.00	42.65	1	6,527	0.02%
2019/11/13	3	41.63	0	0.00	41.60	3	6,578	0.05%
2019/11/12	0	0.00	3	41.38	41.50	-3	6,679	-0.04%
2019/11/11	4	41.10	1	42.10	40.80	3	6,863	0.04%
2019/11/08	2	43.55	4	43.31	44.10	-2	6,978	-0.03%
2019/11/07	9	42.60	4	42.66	42.90	5	7,406	0.07%
2019/11/06	7	43.89	12	44.64	43.30	-5	7,756	-0.06%
2019/11/05	20	43.11	17	43.20	44.05	3	7,513	0.04%
2019/11/04	0	0.00	9	40.72	41.05	-9	6,716	-0.13%
2019/10/29	2	38.40	2	38.10	38.10	0	6,552	0.00%
2019/10/28	5	39.45	0	0.00	38.75	5	6,532	0.08%
2019/10/24	0	0.00	2	39.18	39.35	-2	6,450	-0.03%
2019/10/23	2	38.95	2	39.80	38.60	0	6,442	0.00%
2019/10/22	0	0.00	2	38.85	38.95	-2	6,487	-0.03%
2019/10/21	2	38.80	3	39.18	38.80	-1	6,538	-0.02%
2019/10/18	1	38.65	1.3	38.45	38.40	-0.3	6,464	0.00%
2019/10/17	6	37.80	6	37.95	37.95	0	6,408	0.00%
2019/10/15	0	0.00	3	36.78	36.90	-3	6,461	-0.05%
2019/10/14	5	36.83	0	0.00	36.65	5	6,459	0.08%
2019/10/08	3	38.35	1	39.65	37.60	2	6,393	0.03%
2019/10/07	2	38.58	11	38.18	38.65	-9	6,324	-0.14%
2019/10/04	7	36.81	1	36.80	36.65	6	6,187	0.10%
2019/10/03	0	0.00	2	37.65	37.60	-2	6,099	-0.03%
2019/10/02	1	37.20	1	37.40	37.40	0	6,086	0.00%
2019/10/01	12	37.17	17	37.19	37.50	-5	6,093	-0.08%
2019/09/27	12	37.60	3	37.82	37.70	9	6,045	0.15%
2019/09/26	4	39.45	2	39.88	39.15	2	5,980	0.03%
2019/09/25	10	40.27	14	40.03	39.75	-4	5,960	-0.07%
2019/09/24	7	39.85	5	40.04	39.65	2	5,910	0.03%
2019/09/23	8	39.89	0	0.00	39.70	8	5,875	0.14%
2019/09/20	12	39.84	7	40.11	40.20	5	5,815	0.09%
2019/09/19	3	39.32	10	39.31	39.70	-7	5,713	-0.12%
2019/09/18	6	38.68	1.3	38.90	38.60	4.7	5,654	0.08%
2019/09/17	1	38.80	0	0.00	38.75	1	5,646	0.02%
2019/09/16	3	38.58	3	39.33	39.05	0	5,621	0.00%
2019/09/12	0	0.00	5	38.18	38.60	-5	5,580	-0.09%
2019/09/10	4	38.78	12	38.55	38.30	-8	5,472	-0.15%
2019/09/05	1	38.70	1	39.00	38.70	0	5,331	0.00%
2019/09/03	3	38.22	0	0.00	38.05	3	5,259	0.06%
2019/09/02	1	37.80	0	0.00	38.00	1	5,235	0.02%
2019/08/30	7	38.90	4	38.74	38.00	3	5,193	0.06%
2019/08/29	2	38.08	0	0.00	38.45	2	5,041	0.04%
2019/08/28	2	38.75	3	38.48	38.50	-1	4,961	-0.02%
2019/08/27	2	38.18	2	38.40	37.65	0	4,855	0.00%
2019/08/26	3	37.93	11	38.01	37.65	-8	4,812	-0.17%
2019/08/23	14	39.78	8	39.28	39.50	6	4,725	0.13%
2019/08/22	28	41.32	6	40.37	40.35	22	4,597	0.48%
2019/08/21	7	40.06	16	40.17	41.50	-9	4,352	-0.21%
2019/08/20	8	39.21	6	38.70	38.70	2	4,111	0.05%
2019/08/19	5	39.88	4	40.18	39.30	1	4,024	0.02%
2019/08/16	19	39.40	2	40.03	38.80	17	3,812	0.45%
2019/08/15	3	39.85	7	39.09	39.30	-4	3,673	-0.11%
2019/08/14	4	41.54	5	41.77	41.10	-1	3,505	-0.03%
2019/08/13	8.1	41.87	9	41.92	41.75	-0.9	3,241	-0.03%
2019/08/12	20	41.76	25	42.16	42.70	-5	2,930	-0.17%
2019/08/08	19	38.50	60	38.39	39.30	-41	2,351	-1.74%
2019/08/07	5	35.45	12	35.37	35.75	-7	1,848	-0.38%
2019/08/06	0	0.00	40	32.50	32.50	-40	1,686	-2.37%
2019/08/05	2	33.08	0	0.00	32.95	2	1,691	0.12%
2019/08/01	0	0.00	6	35.25	34.90	-6	1,663	-0.36%
2019/07/31	4	35.03	0	0.00	35.25	4	1,583	0.25%
2019/07/29	2	33.85	0	0.00	33.70	2	1,525	0.13%
2019/07/26	15	35.20	15	34.95	34.95	0	1,500	0.00%
2019/07/25	15	35.22	15	35.30	35.30	0	1,480	0.00%
2019/07/24	15	35.25	15	35.05	35.05	0	1,462	0.00%
2019/07/23	16	33.48	5	33.90	34.25	11	1,394	0.79%
2019/07/22	0	0.00	1	33.05	33.20	-1	1,314	-0.08%
2019/07/19	1	33.00	0	0.00	32.90	1	1,310	0.08%
2019/07/04	1	33.65	0	0.00	33.65	1	1,809	0.06%
2019/07/02	0	0.00	5	33.93	33.95	-5	1,808	-0.28%
2019/07/01	5	33.80	5	33.60	33.90	0	1,803	0.00%
2019/06/24	4	32.98	0	0.00	33.10	4	1,909	0.21%
2019/06/21	2	33.40	6	33.55	33.40	-4	1,954	-0.20%
2019/06/14	0	0.00	3	32.20	31.90	-3	1,969	-0.15%
2019/05/27	30	29.61	0	0.00	29.60	30	2,277	1.32%
2019/05/21	1	31.00	0	0.00	30.50	1	2,261	0.04%
2019/05/16	3	31.15	0	0.00	31.05	3	2,284	0.13%
2019/05/13	10	32.05	0	0.00	32.00	10	2,325	0.43%
2019/05/09	2	35.18	2	35.55	34.80	0	2,330	0.00%
2019/05/07	5	36.30	0	0.00	36.25	5	2,297	0.22%
2019/05/06	2	36.30	0	0.00	36.15	2	2,309	0.09%
2019/04/30	3	36.70	0	0.00	36.20	3	2,300	0.13%
2019/04/29	0	0.00	10	36.25	36.20	-10	2,297	-0.44%
2019/04/24	1	38.10	0	0.00	37.85	1	2,285	0.04%
2019/04/23	2	38.00	11	38.00	38.15	-9	2,274	-0.40%
2019/04/22	0	0.00	3	38.50	38.40	-3	2,249	-0.13%
2019/04/19	0	0.00	6	38.98	38.20	-6	2,243	-0.27%
2019/04/17	25	39.08	8	39.19	38.50	17	2,105	0.81%
2019/04/16	0	0.00	18	38.33	38.45	-18	1,992	-0.90%
2019/04/15	24	38.00	2	39.00	39.15	22	1,931	1.14%
2019/04/11	0	0.00	1	36.10	35.85	-1	1,734	-0.06%
2019/04/08	3	36.20	0	0.00	36.15	3	1,707	0.18%
2019/04/01	0	0.00	1	35.55	35.60	-1	1,788	-0.06%
2019/03/29	2	35.55	0	0.00	35.30	2	1,754	0.11%
2019/03/28	3	35.80	2	35.80	35.70	1	1,726	0.06%
2019/03/26	11	36.80	0	0.00	36.65	11	1,758	0.63%
2019/03/22	2	37.50	0	0.00	37.20	2	1,800	0.11%
2019/03/21	9	37.55	10	37.30	37.75	-1	1,822	-0.05%
2019/03/15	8	37.23	2	37.25	37.15	6	1,884	0.32%
2019/03/06	2	40.60	0	0.00	40.75	2	2,195	0.09%
2019/03/05	0	0.00	3	39.80	39.90	-3	2,215	-0.14%
2019/02/26	3	39.00	0	0.00	38.85	3	2,293	0.13%
2019/02/25	1	39.50	1	39.25	39.40	0	2,323	0.00%
2019/02/22	2	39.85	0	0.00	39.60	2	2,318	0.09%
2019/02/19	1	39.95	11	40.01	39.85	-10	2,275	-0.44%
2019/02/18	1	39.80	0	0.00	39.65	1	2,250	0.04%
2019/02/14	0	0.00	1	38.75	39.15	-1	2,210	-0.05%
2019/02/12	0	0.00	11	39.97	40.05	-11	2,166	-0.51%
2019/02/11	11	39.23	2	39.23	39.25	9	2,133	0.42%
2019/01/23	0	0.00	1	38.00	38.00	-1	2,053	-0.05%
2019/01/21	1	38.10	0	0.00	38.15	1	2,051	0.05%
2019/01/09	0	0.00	3	37.70	37.60	-3	2,016	-0.15%
2019/01/08	0	0.00	1	37.15	37.05	-1	2,001	-0.05%
2019/01/07	2	36.35	0	0.00	36.45	2	1,985	0.10%
2018/12/26	0	0.00	5	36.80	36.80	-5	2,078	-0.24%
2018/12/25	11	38.60	10	38.15	38.15	1	2,068	0.05%
2018/12/24	5	38.60	0	0.00	38.35	5	2,046	0.24%
2018/12/20	1	37.10	0	0.00	36.15	1	2,040	0.05%
2018/12/19	1	39.20	0	0.00	37.60	1	2,035	0.05%
2018/12/18	10	39.35	0	0.00	39.15	10	2,005	0.50%
2018/12/17	0	0.00	1	40.60	40.50	-1	1,999	-0.05%
2018/12/14	1	38.95	0	0.00	40.80	1	1,974	0.05%
2018/12/13	18	40.15	0	0.00	39.50	18	1,936	0.93%
2018/12/11	3	39.97	0	0.00	40.00	3	1,941	0.15%
2018/12/10	1	40.50	3.3	39.01	39.15	-2.3	1,986	-0.11%
2018/12/07	3	40.35	21	40.17	41.00	-18	1,952	-0.92%
2018/12/06	4	40.39	0	0.00	39.20	4	1,912	0.21%
2018/12/05	1	41.35	2	41.35	41.40	-1	1,870	-0.05%
2018/12/04	1	41.00	4	41.16	41.40	-3	1,835	-0.16%
2018/12/03	4	40.46	2	40.78	40.95	2	1,856	0.11%
2018/11/30	0	0.00	2	39.15	38.70	-2	1,851	-0.11%
2018/11/29	2	39.13	0	0.00	39.20	2	1,870	0.11%
2018/11/28	3	37.98	8	37.95	38.00	-5	1,890	-0.26%
2018/11/27	3	37.30	5	37.11	37.80	-2	1,944	-0.10%
2018/11/22	7	36.13	0	0.00	34.60	7	2,359	0.30%
2018/11/08	1	36.00	0	0.00	36.05	1	2,572	0.04%
2018/10/09	2	39.40	0	0.00	39.00	2	3,019	0.07%
2018/10/05	8	41.83	2	41.10	40.55	6	3,008	0.20%
2018/10/03	0	0.00	1	43.40	43.30	-1	3,012	-0.03%
2018/10/01	1	45.00	0	0.00	45.00	1	2,999	0.03%
2018/09/25	1	43.40	1	43.30	43.30	0	3,023	0.00%
2018/09/20	2	41.85	0	0.00	41.90	2	3,210	0.06%
2018/09/14	2	44.25	0	0.00	44.40	2	3,207	0.06%
2018/09/13	1	45.75	1	46.05	45.35	0	3,145	0.00%
2018/09/07	1	48.65	0	0.00	45.25	1	3,224	0.03%
2018/09/05	0	0.00	1	48.00	48.20	-1	3,136	-0.03%
2018/09/04	1	50.20	0	0.00	49.00	1	3,106	0.03%
2018/09/03	1	51.00	7	49.61	48.80	-6	3,051	-0.20%
2018/08/31	6	48.97	8	49.16	50.30	-2	2,962	-0.07%
2018/08/30	2	47.95	0	0.00	47.60	2	2,741	0.07%
2018/08/29	0	0.00	2	46.30	47.20	-2	2,671	-0.07%
2018/08/28	0	0.00	3	45.90	44.60	-3	2,691	-0.11%
2018/08/23	0	0.00	5	44.30	44.80	-5	2,673	-0.19%
2018/08/22	0	0.00	4	44.99	44.50	-4	2,667	-0.15%
2018/08/21	0	0.00	5	44.03	44.00	-5	2,578	-0.19%
2018/08/17	0	0.00	1	42.95	42.95	-1	2,562	-0.04%
2018/08/14	5	42.25	0	0.00	42.10	5	2,624	0.19%
2018/08/13	3	42.40	1	42.20	42.10	2	2,636	0.08%
2018/08/08	0	0.00	2	45.00	43.15	-2	2,619	-0.08%
2018/08/03	6	42.56	0	0.00	42.45	6	2,699	0.22%
2018/08/01	0	0.00	1	43.75	44.40	-1	2,676	-0.04%
2018/07/30	0	0.00	1	42.90	42.70	-1	2,714	-0.04%
2018/07/27	3	44.83	0	0.00	43.50	3	2,725	0.11%
2018/07/26	1	43.65	0	0.00	44.15	1	2,661	0.04%
2018/07/24	1	43.75	0	0.00	43.70	1	2,666	0.04%
2018/07/18	1	45.75	5	44.92	46.45	-4	2,624	-0.15%
2018/07/17	3	43.00	0	0.00	42.25	3	2,502	0.12%
2018/07/16	0	0.00	2	43.90	43.05	-2	2,580	-0.08%
2018/07/13	0	0.00	3	44.05	43.60	-3	2,649	-0.11%
2018/07/12	0	0.00	1	43.85	43.55	-1	2,677	-0.04%
2018/07/10	0	0.00	1	43.10	42.90	-1	2,662	-0.04%
2018/07/06	2	40.75	0	0.00	41.90	2	2,632	0.08%
2018/07/05	0	0.00	1	42.35	42.00	-1	2,621	-0.04%
2018/07/03	5	44.10	1	44.05	43.50	4	2,613	0.15%
2018/07/02	0	0.00	20	44.65	44.55	-20	2,564	-0.78%
2018/06/28	0	0.00	3	43.35	44.15	-3	2,405	-0.12%
2018/06/27	7	40.43	0	0.00	40.15	7	2,333	0.30%
2018/06/26	2	40.00	0	0.00	39.90	2	2,341	0.09%
2018/06/25	0	0.00	2	40.85	41.35	-2	2,337	-0.09%
2018/06/20	3	40.67	0	0.00	40.75	3	2,383	0.13%
2018/06/15	2	45.15	2	44.70	44.90	0	2,266	0.00%
2018/06/13	0	0.00	1	44.90	44.85	-1	2,199	-0.05%
2018/06/11	2	44.80	3	44.72	44.80	-1	2,200	-0.05%
2018/06/08	20	46.20	0	0.00	46.00	20	2,233	0.90%
2018/06/07	0	0.00	6	46.15	46.15	-6	2,252	-0.27%
2018/06/06	5	48.90	0	0.00	46.90	5	2,247	0.22%
2018/06/05	17	46.76	15	46.35	47.35	2	2,178	0.09%
2018/06/04	0	0.00	50	43.70	43.75	-50	2,015	-2.48%
2018/06/01	2	39.60	1	39.55	39.80	1	1,961	0.05%
2018/05/30	20	39.33	0	0.00	39.05	20	2,053	0.97%
2018/05/24	3	39.75	0	0.00	40.00	3	2,092	0.14%
2018/05/23	2	39.75	20	39.90	39.85	-18	2,111	-0.85%
2018/05/16	1	40.30	0	0.00	39.50	1	2,181	0.05%
2018/05/11	0	0.00	2	39.78	40.20	-2	2,269	-0.09%
2018/05/09	1	38.60	2	38.83	38.60	-1	2,264	-0.04%
2018/05/08	3	39.00	1	39.10	38.80	2	2,294	0.09%
2018/05/07	48	39.00	52	39.30	39.10	-4	2,314	-0.17%
2018/04/30	1	37.00	0	0.00	36.40	1	2,711	0.04%
2018/04/25	2	36.83	0	0.00	36.80	2	2,770	0.07%
2018/04/24	1	36.05	1	36.45	36.35	0	2,757	0.00%
2018/04/23	1	38.45	0	0.00	38.05	1	2,763	0.04%
2018/04/20	1	38.35	1	40.10	38.45	0	2,746	0.00%
2018/04/19	2	39.20	0	0.00	39.25	2	2,672	0.07%
2018/04/13	0	0.00	1	45.00	45.10	-1	2,570	-0.04%
2018/04/12	2	45.30	0	0.00	45.15	2	2,570	0.08%
2018/04/02	1	43.25	0	0.00	45.35	1	2,710	0.04%
2018/03/31	30	44.90	0	0.00	44.20	30	2,674	1.12%
2018/03/20	1	49.20	0	0.00	48.10	1	2,674	0.04%
2018/03/14	1	47.85	3	47.95	47.80	-2	2,775	-0.07%
2018/03/13	10	48.80	0	0.00	48.90	10	2,767	0.36%
2018/03/12	10	50.30	0	0.00	50.30	10	2,735	0.37%
2018/03/09	2	51.25	1	50.90	50.80	1	2,765	0.04%
2018/03/08	1	50.40	0	0.00	50.40	1	2,776	0.04%
2018/03/06	0	0.00	1	52.20	51.70	-1	2,892	-0.03%
2018/03/05	3	53.40	2	53.50	52.80	1	2,915	0.03%
2018/03/02	1	50.60	0	0.00	51.70	1	2,877	0.03%
2018/02/06	0	0.00	11	49.60	49.65	-11	2,897	-0.38%
2018/02/05	2	53.30	0	0.00	52.70	2	2,870	0.07%
2018/02/02	2	57.50	0	0.00	56.00	2	2,889	0.07%
2018/02/01	1	58.90	1	58.60	57.50	0	2,945	0.00%
2018/01/31	0	0.00	4	57.55	59.50	-4	2,934	-0.14%
2018/01/29	0	0.00	3	56.20	58.50	-3	2,999	-0.10%
2018/01/26	7	59.66	0	0.00	57.00	7	2,955	0.24%
2018/01/25	16	59.00	9	60.27	58.90	7	2,847	0.25%
2018/01/24	45	55.58	55	54.85	55.90	-10	2,779	-0.36%
2018/01/22	2	53.90	0	0.00	54.00	2	2,811	0.07%
2018/01/18	6	52.00	0	0.00	51.20	6	2,825	0.21%
2018/01/17	2	52.40	30	51.70	51.90	-28	2,844	-0.98%
2018/01/12	30	50.20	0	0.00	49.80	30	3,160	0.95%
2018/01/09	0	0.00	2	50.80	50.90	-2	3,512	-0.06%
2018/01/08	0	0.00	5	51.20	51.00	-5	3,583	-0.14%
2018/01/04	5	51.70	30	52.00	54.00	-25	3,698	-0.68%
2018/01/02	30	50.50	0	0.00	50.30	30	3,843	0.78%