聯強 (2347)-群益金鼎-東大券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855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

聯強 (2347)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	4.5	75.33	2	75.90	76.50	2.5	4,716	0.05%
2024/11/20	1	75.70	9	76.59	76.50	-8	4,534	-0.18%
2024/11/19	6.2	73.88	31	74.39	76.00	-24.8	4,288	-0.58%
2024/11/18	10	73.75	7	74.47	73.50	3	4,022	0.07%
2024/11/15	10	73.85	17	74.11	74.00	-7	3,906	-0.18%
2024/11/14	4	73.45	9	73.93	73.50	-5	3,883	-0.13%
2024/11/13	0	0.00	49	73.47	73.80	-49	3,848	-1.27%
2024/11/12	0	0.00	6.3	72.62	72.70	-6.3	3,825	-0.17%
2024/11/11	0	0.00	2	71.55	72.40	-2	3,762	-0.05%
2024/11/08	1	71.90	11	72.16	71.50	-10	3,729	-0.27%
2024/11/07	3	71.30	0	0.00	71.10	3	3,729	0.08%
2024/11/06	0	0.00	4	71.00	71.60	-4	3,749	-0.11%
2024/11/05	6	70.88	1	71.90	70.50	5	3,748	0.13%
2024/11/04	3	71.23	11	71.58	71.10	-8	3,773	-0.21%
2024/11/01	2	70.60	1	71.20	71.40	1	3,878	0.03%
2024/10/30	2	70.95	0	0.00	70.90	2	3,909	0.05%
2024/10/29	3.1	71.34	2	71.35	71.90	1.1	3,917	0.03%
2024/10/28	2.1	72.23	2.1	72.42	72.20	0	3,900	0.00%
2024/10/25	0	72.60	6	72.50	72.60	-6	3,955	-0.15%
2024/10/24	3	72.20	8	72.80	72.50	-5	4,025	-0.12%
2024/10/23	4	72.48	4	72.83	72.40	0	4,097	0.00%
2024/10/22	1	72.70	3	72.93	72.60	-2	4,151	-0.05%
2024/10/21	55.1	72.58	0	0.00	72.30	55.1	4,232	1.30%
2024/10/18	0	0.00	11	73.48	73.20	-11	4,313	-0.26%
2024/10/17	7	72.49	13	73.36	73.00	-6	4,399	-0.14%
2024/10/16	19	72.71	1	72.90	72.70	18	4,465	0.40%
2024/10/15	4.3	73.14	0	0.00	73.10	4.3	4,453	0.10%
2024/10/14	22	72.93	0	0.00	73.50	22	4,512	0.49%
2024/10/11	20	73.60	11.4	73.56	73.70	8.6	4,641	0.18%
2024/10/09	12	72.79	25	73.32	72.60	-13	4,677	-0.28%
2024/10/08	23.2	72.58	2	72.60	72.20	21.2	4,698	0.45%
2024/10/07	0	72.60	39	72.96	73.40	-39	4,756	-0.82%
2024/10/04	3.1	71.69	12	71.74	71.70	-8.9	4,746	-0.19%
2024/10/01	82.5	71.63	5	72.26	70.60	77.5	4,860	1.59%
2024/09/30	23.1	73.11	8	73.86	72.50	15.1	4,917	0.31%
2024/09/27	5.1	73.51	49	73.07	73.00	-43.9	5,009	-0.88%
2024/09/26	117.9	72.23	8	72.20	71.60	109.9	5,001	2.20%	大買/鉅額交易
2024/09/25	39	72.82	50.2	73.05	72.70	-11.2	5,074	-0.22%
2024/09/24	82.8	71.91	8	72.43	72.20	74.8	5,070	1.47%
2024/09/23	97.3	72.59	12	73.61	72.10	85.3	5,082	1.68%
2024/09/20	131.3	72.71	12	71.98	72.70	119.3	5,086	2.35%	大買/鉅額交易
2024/09/19	101.5	70.68	10	70.64	70.20	91.5	5,026	1.82%	大買/
2024/09/18	16.5	69.75	4.7	70.23	70.20	11.8	5,354	0.22%
2024/09/16	48.5	70.02	0.2	70.40	69.90	48.3	5,378	0.90%
2024/09/13	48.7	70.41	7	70.50	70.10	41.7	5,457	0.76%
2024/09/12	34.5	70.15	4	70.60	70.10	30.5	5,529	0.55%
2024/09/11	87.8	70.01	2	70.25	69.00	85.8	5,616	1.53%
2024/09/10	63.4	71.29	15	71.33	70.60	48.4	5,592	0.87%
2024/09/09	38.7	70.88	3	71.97	72.10	35.7	5,575	0.64%
2024/09/06	11.1	71.93	5	72.26	72.20	6.1	5,594	0.11%
2024/09/05	50.5	71.26	1	71.70	71.00	49.5	5,588	0.89%
2024/09/04	41.8	70.90	6	70.17	71.00	35.8	5,619	0.64%
2024/09/03	126.6	72.90	1	72.70	72.50	125.6	5,596	2.24%	大買/鉅額交易
2024/09/02	48.9	72.93	0	0.00	73.00	48.9	5,649	0.87%
2024/08/30	37	71.86	4	71.93	72.10	33	5,869	0.56%
2024/08/29	6.1	70.47	4	70.53	70.80	2.1	6,282	0.03%
2024/08/28	9	70.50	3	70.90	70.80	6	6,737	0.09%
2024/08/27	34	70.16	5	70.80	70.90	29	7,553	0.38%
2024/08/26	0	0.00	2	70.45	70.50	-2	8,199	-0.02%
2024/08/22	0	0.00	1	70.30	70.40	-1	8,913	-0.01%
2024/08/21	0	0.00	1	71.50	71.30	-1	9,173	-0.01%
2024/08/20	1	71.60	0	0.00	71.40	1	9,325	0.01%
2024/08/19	2	71.60	0	0.00	72.20	2	9,451	0.02%
2024/08/16	2	71.50	0	0.00	71.20	2	9,587	0.02%
2024/08/15	2	72.00	0	0.00	71.30	2	9,609	0.02%
2024/08/13	1	71.30	0	0.00	71.60	1	9,814	0.01%
2024/08/12	0	0.00	0	71.30	71.30	0	9,893	0.00%
2024/08/09	1	70.80	0	0.00	70.50	1	9,955	0.01%
2024/08/05	1	69.00	0	0.00	68.10	1	10,016	0.01%
2024/08/01	0.1	72.20	0	0.00	72.30	0.1	9,875	0.00%
2024/07/30	0.1	70.90	0	0.00	71.60	0.1	9,924	0.00%
2024/07/29	2	71.35	0	0.00	71.70	2	9,946	0.02%
2024/07/26	1	71.80	0.2	72.73	72.30	0.8	9,931	0.01%
2024/07/23	4	72.40	0	0.00	72.90	4	9,895	0.04%
2024/07/19	0	0.00	2	73.90	73.40	-2	9,856	-0.02%
2024/07/18	1	74.60	0	74.18	74.00	1	9,832	0.01%
2024/07/17	0	0.00	2	74.10	74.30	-2	9,821	-0.02%
2024/07/12	0	0.00	0	73.63	73.70	0	10,021	0.00%
2024/07/11	0.1	72.57	0	0.00	72.20	0.1	9,960	0.00%
2024/07/08	2	72.10	0	0.00	72.50	2	10,004	0.02%
2024/07/05	2.6	71.73	0	0.00	72.00	2.6	10,007	0.03%
2024/07/03	0.2	73.53	0	0.00	72.50	0.2	9,743	0.00%
2024/07/02	0	0.00	0	72.40	73.50	0	9,632	0.00%
2024/07/01	1.1	72.31	0	0.00	72.60	1.1	9,572	0.01%
2024/06/28	4	72.45	0	0.00	73.10	4	9,453	0.04%
2024/06/27	2.5	72.98	0	0.00	72.90	2.5	9,378	0.03%
2024/06/26	1.1	73.78	0	0.00	73.90	1.1	9,326	0.01%
2024/06/25	1.5	74.63	1	74.90	75.00	0.5	9,235	0.01%
2024/06/24	10	74.21	1	80.00	74.30	9	9,150	0.10%
2024/06/21	2	84.30	1	84.50	84.30	1	8,785	0.01%
2024/06/19	0	0.00	5	86.40	86.50	-5	8,654	-0.06%
2024/06/18	0	0.00	2	83.10	85.00	-2	8,677	-0.02%
2024/06/12	1	83.50	0	0.00	82.70	1	8,958	0.01%
2024/06/11	0	0.00	1	84.10	83.60	-1	9,042	-0.01%
2024/06/07	0	0.00	0	82.70	82.60	0	9,089	0.00%
2024/06/05	11	82.53	10	82.90	81.90	1	9,050	0.01%
2024/05/30	1.3	82.33	0	0.00	85.40	1.3	7,231	0.02%
2024/05/28	0	0.00	1	87.30	88.70	-1	6,215	-0.02%
2024/05/27	2	82.40	0.3	82.82	87.00	1.7	5,929	0.03%
2024/05/22	1.1	80.82	3	82.40	81.30	-1.9	5,433	-0.03%
2024/05/20	7	83.90	0	0.00	84.00	7	5,289	0.13%
2024/05/17	0	0.00	4	85.90	85.10	-4	5,180	-0.08%
2024/05/13	1	86.50	1	84.60	85.90	0	5,064	0.00%
2024/05/10	2	85.90	9	85.63	85.90	-7	5,036	-0.14%
2024/05/07	0	0.00	1	81.60	82.70	-1	4,945	-0.02%
2024/05/06	0.3	81.21	0	0.00	81.90	0.3	4,902	0.01%
2024/05/03	1	80.50	0	0.00	80.20	1	4,875	0.02%
2024/05/02	1	81.10	1	81.50	81.50	0	4,829	0.00%
2024/04/30	0	79.10	0	0.00	79.80	0	4,778	0.00%
2024/04/26	2.1	75.70	0	0.00	76.50	2.1	4,732	0.04%
2024/04/19	1	77.30	0	0.00	77.30	1	4,559	0.02%
2024/04/17	0.1	75.30	0	0.00	77.00	0.1	4,320	0.00%
2024/04/16	1.1	76.39	0	0.00	75.80	1.1	4,250	0.03%
2024/04/09	0.1	76.90	0	0.00	76.90	0.1	4,120	0.00%
2024/04/08	0	0.00	0	77.50	76.30	0	4,099	0.00%
2024/04/03	2	76.05	0	0.00	76.10	2	4,056	0.05%
2024/04/01	3	76.37	0	0.00	75.90	3	4,033	0.07%
2024/03/26	0.1	77.20	0	0.00	78.40	0.1	4,039	0.00%
2024/03/21	4	77.43	1	77.90	78.50	3	4,065	0.07%
2024/03/20	1	77.80	0	0.00	78.20	1	4,000	0.02%
2024/03/15	0	0.00	4	79.88	79.50	-4	3,764	-0.11%
2024/03/12	1	75.00	2	75.20	75.30	-1	3,391	-0.03%
2024/03/11	1	74.30	0	0.00	74.00	1	3,337	0.03%
2024/03/07	0	0.00	0.5	76.00	76.00	-0.5	3,331	-0.02%
2024/03/06	0.1	75.80	0	0.00	76.00	0.1	3,311	0.00%
2024/03/05	1.1	75.40	3	74.70	75.50	-1.9	3,351	-0.06%
2024/02/27	0.1	76.90	0	0.00	76.30	0.1	3,428	0.00%
2024/02/20	0	0.00	20	75.30	75.50	-20	3,485	-0.57%
2024/02/16	21	74.93	0	0.00	74.10	21	3,498	0.60%
2024/02/05	0.2	71.70	0	0.00	71.50	0.2	3,477	0.01%
2024/01/29	1	72.70	0	0.00	72.70	1	3,436	0.03%
2024/01/24	0	71.80	0	0.00	72.60	0	3,483	0.00%
2024/01/22	0	0.00	1	71.80	71.80	-1	3,516	-0.03%
2024/01/18	0	0.00	1	69.00	69.00	-1	3,516	-0.03%
2024/01/16	1	70.00	0	0.00	70.30	1	3,423	0.03%
2023/12/28	0	0.00	3	70.10	70.50	-3	3,564	-0.08%
2023/12/27	1	70.30	0	0.00	70.30	1	3,549	0.03%
2023/12/26	0	0.00	0	69.90	70.20	0	3,519	0.00%
2023/12/25	4	69.43	0	0.00	69.80	4	3,503	0.11%
2023/12/14	1	69.10	0.4	69.00	69.40	0.7	3,322	0.02%
2023/12/12	1	69.00	0	0.00	69.20	1	3,330	0.03%
2023/12/11	1	68.30	0	0.00	68.80	1	3,337	0.03%
2023/11/30	0	0.00	0.5	68.20	68.90	-0.5	3,462	-0.01%
2023/11/21	0	0.00	1	68.90	68.80	-1	3,170	-0.03%
2023/11/20	0.1	66.70	0	0.00	66.40	0.1	3,084	0.00%
2023/11/14	0.1	65.80	0	0.00	66.00	0.1	3,013	0.00%
2023/11/13	1	66.10	0	0.00	65.30	1	2,999	0.03%
2023/11/10	0	0.00	1	68.90	68.90	-1	2,953	-0.03%
2023/11/09	0.1	68.50	0	0.00	68.60	0.1	2,953	0.00%
2023/11/08	0.1	68.90	0	0.00	68.80	0.1	2,969	0.00%
2023/11/01	0	0.00	2	68.85	68.50	-2	2,961	-0.07%
2023/10/26	0	0.00	0	66.50	66.40	0	2,945	0.00%
2023/10/23	0	0.00	14	66.39	66.20	-14	2,945	-0.48%
2023/10/20	3	67.00	0	0.00	67.00	3	2,944	0.10%
2023/10/19	1	67.70	6	68.05	67.90	-5	2,991	-0.17%
2023/10/18	0	0.00	2.6	67.78	67.80	-2.6	3,056	-0.09%
2023/10/17	1	67.80	0	0.00	67.60	1	3,066	0.03%
2023/10/13	0	0.00	5.2	67.73	68.00	-5.2	3,190	-0.16%
2023/10/12	1	67.10	0	0.00	67.40	1	3,197	0.03%
2023/10/06	0	0.00	1.9	64.45	65.00	-1.9	3,151	-0.06%
2023/09/28	0.1	64.00	11	63.40	64.10	-11	3,232	-0.34%
2023/09/22	0.1	63.40	0	0.00	63.70	0.1	3,276	0.00%
2023/09/21	1	63.50	3	62.70	62.90	-2	3,277	-0.06%
2023/09/18	2	64.10	0	0.00	63.90	2	3,189	0.06%
2023/09/15	2	63.90	0	0.00	64.40	2	3,187	0.06%
2023/09/14	0	0.00	1	64.00	64.00	-1	3,141	-0.03%
2023/09/13	1	62.30	0	0.00	62.80	1	3,115	0.03%
2023/09/05	1	61.10	0	0.00	61.30	1	3,157	0.03%
2023/09/04	2	61.10	0	0.00	61.40	2	3,196	0.06%
2023/09/01	2	61.35	0	0.00	61.00	2	3,459	0.06%
2023/08/22	0	58.70	0	0.00	58.50	0	4,068	0.00%
2023/08/21	0	0.00	4	60.15	59.70	-4	4,092	-0.10%
2023/08/17	3	59.00	1	59.00	58.90	2	4,116	0.05%
2023/08/07	1	58.90	0	0.00	58.90	1	4,280	0.02%
2023/08/02	5	58.40	0	0.00	58.30	5	4,283	0.12%
2023/07/26	1	57.50	0	0.00	58.20	1	4,208	0.02%
2023/07/25	5	57.70	0	0.00	58.10	5	4,202	0.12%
2023/07/19	5	59.60	0	0.00	59.30	5	3,928	0.13%
2023/07/13	1	58.60	0	0.00	58.60	1	3,740	0.03%
2023/07/11	0	0.00	1	57.10	57.00	-1	3,669	-0.03%
2023/07/10	1	56.10	0	0.00	55.90	1	3,672	0.03%
2023/07/07	1	55.91	0	0.00	55.80	1	3,675	0.03%
2023/07/06	1	58.10	0	0.00	57.50	1	3,605	0.03%
2023/06/15	3	60.00	6	59.90	59.90	-3	3,447	-0.09%
2023/06/13	1	60.10	0	0.00	60.20	1	3,468	0.03%
2023/06/12	2.1	59.85	0	0.00	60.00	2.1	3,465	0.06%
2023/06/07	2.3	60.02	2	59.60	59.20	0.3	3,549	0.01%
2023/06/06	0	0.00	1	63.80	63.40	-1	3,446	-0.03%
2023/06/05	0	63.70	0	0.00	63.70	0	3,350	0.00%
2023/06/02	6	63.90	3	63.20	63.80	3	3,299	0.09%
2023/05/23	0	0.00	0.5	64.50	65.60	-0.5	2,852	-0.02%
2023/05/19	0	0.00	1	64.90	65.00	-1	2,821	-0.04%
2023/05/18	0	0.00	1	64.30	64.50	-1	2,842	-0.04%
2023/05/17	0	0.00	4	64.55	64.50	-4	2,854	-0.14%
2023/05/16	0	0.00	2	64.00	64.10	-2	2,806	-0.07%
2023/05/15	0	0.00	1	63.00	63.60	-1	2,784	-0.04%
2023/05/09	0.5	62.00	0	0.00	62.50	0.5	2,771	0.02%
2023/04/12	0	0.00	0.2	62.35	62.20	-0.2	3,113	-0.01%
2023/04/11	3	61.97	9	61.20	62.00	-6	3,143	-0.19%
2023/04/10	0	0.00	9	61.20	61.00	-9	3,173	-0.28%
2023/04/07	0	0.00	9	60.80	60.70	-9	3,195	-0.28%
2023/03/27	0	0.00	0.2	62.00	61.50	-0.2	3,948	-0.01%
2023/03/15	1	61.30	0	0.00	61.10	1	4,388	0.02%
2023/03/10	1.1	61.41	0	0.00	61.30	1.1	4,422	0.02%
2023/03/09	2	61.11	0	0.00	61.90	2	4,421	0.05%
2023/03/08	0	0.00	10	64.45	64.30	-10	4,339	-0.23%
2023/03/07	0.1	64.70	0	0.00	64.70	0.1	4,404	0.00%
2023/02/21	1	64.30	0	0.00	63.70	1	4,780	0.02%
2023/02/20	1	64.00	0	0.00	64.20	1	4,816	0.02%
2023/02/16	0	0.00	1	63.30	63.20	-1	4,885	-0.02%
2023/02/10	0	0.00	4	62.60	62.70	-4	4,953	-0.08%
2023/02/08	3	62.90	0	0.00	63.10	3	5,051	0.06%
2023/02/06	5	62.88	6.1	63.10	62.60	-1.1	5,070	-0.02%
2023/02/03	0.1	62.70	0	0.00	62.60	0.1	5,060	0.00%
2023/02/01	0.1	61.10	1	60.90	61.30	-1	4,963	-0.02%
2023/01/31	1	60.20	0	0.00	60.40	1	4,951	0.02%
2023/01/12	0	59.45	0	0.00	59.10	0	4,965	0.00%
2023/01/09	1	59.90	0	0.00	59.90	1	5,054	0.02%
2023/01/05	0	58.50	0	0.00	58.60	0	5,097	0.00%
2023/01/04	1	58.70	0	0.00	58.50	1	5,153	0.02%
2023/01/03	0	58.80	0	0.00	59.10	0	5,208	0.00%
2022/12/30	0	59.30	0	0.00	59.20	0	5,206	0.00%
2022/12/29	0	59.05	0	0.00	59.20	0	5,233	0.00%
2022/12/28	1	59.60	0	0.00	59.40	1	5,220	0.02%
2022/12/27	0	60.50	0	0.00	60.40	0	5,228	0.00%
2022/12/23	0	0.00	3	61.40	61.00	-3	5,286	-0.06%
2022/12/19	1	61.40	1	61.00	61.60	0	4,926	0.00%
2022/12/16	1	61.00	1	61.40	61.40	0	4,742	0.00%
2022/12/15	0.1	59.90	0	0.00	60.00	0.1	4,621	0.00%
2022/12/13	0	58.83	0	0.00	59.00	0	4,712	0.00%
2022/12/12	0	58.30	0	0.00	59.00	0	4,717	0.00%
2022/12/08	0	0.00	1	59.30	59.80	-1	4,793	-0.02%
2022/12/07	0	59.50	8	59.25	59.50	-8	4,800	-0.17%
2022/12/06	0	60.10	0	0.00	60.00	0	4,793	0.00%
2022/12/05	4	60.63	1	59.90	61.10	3	4,813	0.06%
2022/12/02	1	60.00	0	0.00	59.90	1	4,757	0.02%
2022/12/01	2	59.60	2	59.70	59.70	0	4,752	0.00%
2022/11/28	0	57.80	0	0.00	57.40	0	4,623	0.00%
2022/11/25	0	0.00	1	58.20	57.80	-1	4,565	-0.02%
2022/11/24	2.1	58.82	0	0.00	58.80	2.1	4,522	0.05%
2022/11/23	3	58.63	2	58.35	58.20	1	4,452	0.02%
2022/11/18	0	55.50	0	0.00	55.50	0	4,341	0.00%
2022/11/17	0	55.90	0	0.00	56.00	0	4,302	0.00%
2022/11/16	0	0.00	1	56.20	55.80	-1	4,311	-0.02%
2022/11/15	0	55.70	0	0.00	56.30	0	4,303	0.00%
2022/11/14	0.1	55.95	0	0.00	56.10	0.1	4,299	0.00%
2022/11/11	0	54.50	0	0.00	54.90	0	4,221	0.00%
2022/11/09	0	54.50	0	0.00	54.30	0	4,200	0.00%
2022/11/08	1	54.10	0.1	54.30	54.40	0.9	4,179	0.02%
2022/11/07	1	54.00	0	0.00	54.10	1	4,152	0.02%
2022/11/04	0	54.20	1	53.90	54.40	-1	4,139	-0.02%
2022/11/03	0	52.10	0	0.00	52.90	0	4,087	0.00%
2022/11/02	0	52.30	0	0.00	52.30	0	4,129	0.00%
2022/11/01	0	52.40	0	0.00	52.20	0	4,171	0.00%
2022/10/27	0	0.00	1	53.30	53.10	-1	4,223	-0.02%
2022/10/25	0	53.70	0	0.00	53.50	0	4,242	0.00%
2022/10/24	1	53.30	0	0.00	53.80	1	4,298	0.02%
2022/10/21	0	53.80	0	0.00	53.60	0	4,301	0.00%
2022/10/20	0	53.80	0.9	54.30	54.60	-0.9	4,319	-0.02%
2022/10/18	1.9	53.24	1	53.40	53.80	0.9	4,241	0.02%
2022/10/17	0	53.20	1	53.10	53.70	-1	4,279	-0.02%
2022/10/13	0	52.50	0	0.00	53.10	0	4,371	0.00%
2022/10/12	0	53.10	0	0.00	53.00	0	4,399	0.00%
2022/10/11	0	53.50	0	0.00	53.50	0	4,410	0.00%
2022/10/05	2	54.90	0	0.00	54.10	2	4,439	0.05%
2022/10/04	0.1	53.90	0	0.00	54.30	0.1	4,452	0.00%
2022/10/03	0	52.30	0	0.00	53.30	0	4,409	0.00%
2022/09/29	2	52.80	2	52.80	52.80	0	4,403	0.00%
2022/09/28	0	52.20	0	0.00	52.80	0	4,382	0.00%
2022/09/27	0	52.10	0	0.00	52.20	0	4,345	0.00%
2022/09/26	1.2	52.53	0	0.00	52.20	1.2	4,348	0.03%
2022/09/23	0	0.00	2	53.80	53.10	-2	4,344	-0.05%
2022/09/22	1	53.70	2	53.90	53.90	-1	4,362	-0.02%
2022/09/21	2.1	54.76	0	0.00	54.90	2.1	4,283	0.05%
2022/09/20	1	56.40	0	0.00	56.10	1	4,200	0.02%
2022/09/19	1	56.90	0	0.00	56.50	1	4,170	0.02%
2022/09/16	2	57.50	0	0.00	57.40	2	4,156	0.05%
2022/09/14	0	57.00	0	0.00	56.70	0	4,402	0.00%
2022/09/12	0.1	57.50	0	0.00	57.80	0.1	4,762	0.00%
2022/09/07	0	54.70	0	0.00	55.50	0	5,030	0.00%
2022/09/05	0	54.40	0	0.00	54.90	0	5,219	0.00%
2022/09/02	0.1	55.20	0	0.00	54.60	0.1	5,371	0.00%
2022/09/01	0	55.50	0	0.00	55.40	0	5,463	0.00%
2022/08/31	0	56.10	0	0.00	55.80	0	5,825	0.00%
2022/08/30	0	56.30	0	0.00	56.30	0	5,947	0.00%
2022/08/25	0	55.50	1	55.40	55.60	-1	6,135	-0.02%
2022/08/24	1	55.60	1	55.30	55.30	0	6,195	0.00%
2022/08/23	0	56.20	0	0.00	55.70	0	6,380	0.00%
2022/08/19	0.1	56.40	0	0.00	56.30	0.1	6,550	0.00%
2022/08/18	0	56.00	0	0.00	55.70	0	6,627	0.00%
2022/08/17	0.1	56.21	0	0.00	56.30	0.1	6,701	0.00%
2022/08/16	0.1	56.00	1	55.50	56.60	-0.9	6,726	-0.01%
2022/08/15	1	55.30	0	0.00	55.60	1	6,734	0.01%
2022/08/12	0.1	55.50	0	0.00	55.20	0.1	6,769	0.00%
2022/08/11	0.1	55.30	0	0.00	55.00	0.1	6,805	0.00%
2022/08/10	0	55.20	0	0.00	54.70	0	6,818	0.00%
2022/08/09	2	56.20	2	55.35	55.20	0	6,807	0.00%
2022/08/08	1.1	56.35	0.1	56.00	56.50	1.1	6,779	0.02%
2022/08/05	0.2	55.33	0	0.00	55.70	0.2	6,749	0.00%
2022/08/04	0	54.20	8	54.10	54.50	-8	6,747	-0.12%
2022/08/03	0	54.70	0	0.00	54.50	0	6,806	0.00%
2022/08/02	0.1	54.98	0	0.00	55.00	0.1	6,904	0.00%
2022/08/01	0	55.90	0	0.00	55.80	0	6,959	0.00%
2022/07/27	0	54.70	0	0.00	54.90	0	6,906	0.00%
2022/07/26	0	54.80	0	0.00	55.00	0	6,885	0.00%
2022/07/25	0.1	55.30	0	0.00	55.10	0.1	6,844	0.00%
2022/07/21	0	54.40	2	53.60	54.40	-2	6,811	-0.03%
2022/07/20	1	53.59	0	0.00	53.50	1	6,769	0.02%
2022/07/19	0	52.53	0	0.00	52.80	0	6,769	0.00%
2022/07/15	0	53.50	0	0.00	53.10	0	6,669	0.00%
2022/07/14	2	53.30	0	0.00	53.60	2	6,685	0.03%
2022/07/13	0	0.00	2	53.70	53.50	-2	6,639	-0.03%
2022/07/12	0	51.80	0	0.00	51.80	0	6,605	0.00%
2022/07/11	0.2	52.20	0	0.00	51.80	0.2	6,578	0.00%
2022/07/08	2	52.30	0	0.00	52.50	2	6,590	0.03%
2022/07/07	0	51.30	0	0.00	52.30	0	6,588	0.00%
2022/07/06	0	52.00	0	0.00	51.60	0	6,585	0.00%
2022/07/05	0	51.90	0	0.00	52.20	0	6,568	0.00%
2022/07/04	0.1	52.30	1	52.60	52.50	-1	6,542	-0.01%
2022/07/01	1.1	52.09	0	0.00	51.90	1.1	6,543	0.02%
2022/06/30	0.1	53.53	0	0.00	53.20	0.1	6,524	0.00%
2022/06/29	0	54.50	0	0.00	54.30	0	6,473	0.00%
2022/06/24	1	54.50	0	0.00	54.30	1	6,406	0.02%
2022/06/22	3.1	53.86	1	55.20	53.90	2.1	6,202	0.03%
2022/06/20	2.3	55.13	0	0.00	54.20	2.3	5,811	0.04%
2022/06/17	1	56.00	0	0.00	56.00	1	5,585	0.02%
2022/06/16	1	57.99	0	0.00	56.90	1	5,408	0.02%
2022/06/15	0	57.45	0	0.00	57.40	0	5,445	0.00%
2022/06/14	0.4	56.91	0	0.00	58.00	0.4	5,385	0.01%
2022/06/13	1.2	58.60	0	0.00	58.50	1.2	5,277	0.02%
2022/06/10	1.1	60.13	2	61.20	61.30	-0.9	5,135	-0.02%
2022/06/09	15.4	61.70	0	0.00	61.50	15.4	5,030	0.31%
2022/06/08	1.1	70.37	1	69.90	70.10	0.1	4,658	0.00%
2022/06/07	0	69.60	0	0.00	69.60	0	4,562	0.00%
2022/06/06	0.4	69.66	0	0.00	69.90	0.4	4,539	0.01%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/06/01	1	70.00	1	70.10	70.00	0	4,508	0.00%
2022/05/31	13	69.38	26	68.87	70.30	-13	4,464	-0.29%
2022/05/30	15.1	70.27	1	68.90	69.40	14.1	4,269	0.33%
2022/05/27	0.2	70.79	0	0.00	70.60	0.2	4,152	0.00%
2022/05/26	1	72.20	0	0.00	70.60	1	4,132	0.02%
2022/05/23	0	73.20	0	0.00	73.60	0	4,207	0.00%
2022/05/18	0	0.00	2	72.20	73.30	-2	4,229	-0.05%
2022/05/12	0	70.50	2.4	70.92	70.40	-2.4	4,166	-0.06%
2022/05/11	0.5	71.30	0	0.00	71.10	0.5	4,161	0.01%
2022/05/10	0	73.00	0	0.00	73.30	0	4,103	0.00%
2022/05/09	0.7	74.93	0	0.00	75.10	0.7	4,020	0.02%
2022/05/06	0.2	78.30	0	0.00	78.80	0.2	3,970	0.00%
2022/04/26	0	0.00	1	77.30	76.50	-1	4,121	-0.02%
2022/04/25	1	77.00	0	0.00	76.90	1	4,139	0.02%
2022/04/19	0	0.00	0	78.20	78.70	0	4,123	0.00%
2022/04/18	0	77.40	0.1	78.00	78.10	-0.1	4,232	0.00%
2022/04/15	0.1	76.97	0	0.00	77.60	0.1	4,235	0.00%
2022/04/13	0	0.00	1.2	76.48	76.50	-1.2	4,326	-0.03%
2022/04/12	1	76.00	0	0.00	75.80	1	4,327	0.02%
2022/03/29	1	74.60	0	0.00	74.70	1	4,596	0.02%
2022/03/28	0	0.00	1	75.20	75.20	-1	4,898	-0.02%
2022/03/22	1	74.40	0	0.00	74.50	1	6,581	0.02%
2022/03/21	1	74.60	2	74.90	74.50	-1	6,730	-0.01%
2022/03/15	0	0.00	2	71.60	71.40	-2	6,897	-0.03%
2022/03/14	0	0.00	1	72.20	72.40	-1	6,967	-0.01%
2022/03/10	1.2	72.97	0	0.00	73.10	1.2	7,181	0.02%
2022/03/08	0	69.90	0	0.00	70.00	0	7,191	0.00%
2022/03/04	1	72.60	2	72.80	72.40	-1	7,241	-0.01%
2022/03/02	0	0.00	1	73.30	73.40	-1	7,403	-0.01%
2022/03/01	0	0.00	1	73.00	73.00	-1	7,487	-0.01%
2022/02/25	0	0.00	2	72.90	71.90	-2	7,537	-0.03%
2022/02/24	2	72.75	0	0.00	72.00	2	7,477	0.03%
2022/02/23	3	72.43	4	73.33	73.60	-1	7,373	-0.01%
2022/02/22	0	0.00	3	71.50	71.70	-3	7,311	-0.04%
2022/02/15	1	68.70	0	0.00	68.50	1	7,562	0.01%
2022/02/14	1	69.20	1	69.00	69.00	0	7,593	0.00%
2022/02/11	0	0.00	24	69.10	69.80	-24	7,613	-0.32%
2022/02/10	0	0.00	1	69.70	70.00	-1	7,672	-0.01%
2022/02/07	1	69.90	1	69.60	69.90	0	7,727	0.00%
2022/01/24	0	0.00	6	66.60	68.00	-6	7,675	-0.08%
2022/01/20	1	68.20	0	0.00	68.90	1	7,587	0.01%
2022/01/19	2	68.55	0	0.00	68.00	2	7,572	0.03%
2022/01/18	0	0.00	4	69.15	69.30	-4	7,547	-0.05%
2022/01/17	2	67.75	0	0.00	68.10	2	7,479	0.03%
2022/01/14	0	0.00	7	67.43	67.90	-7	7,466	-0.09%
2022/01/13	4	67.75	3	67.60	68.00	1	7,495	0.01%
2022/01/12	3	67.30	0	0.00	67.60	3	7,468	0.04%
2022/01/11	1	67.50	0	0.00	67.70	1	7,411	0.01%
2022/01/07	2	65.65	0	0.00	66.00	2	7,275	0.03%
2022/01/06	3	66.43	0	0.00	66.30	3	7,239	0.04%
2022/01/05	1	65.40	1	65.80	66.10	0	7,157	0.00%
2021/12/30	1	66.30	0	0.00	66.20	1	7,132	0.01%
2021/12/29	2	66.30	0	0.00	66.60	2	7,148	0.03%
2021/12/28	0	0.00	4	66.05	66.50	-4	7,150	-0.06%
2021/12/27	0	0.00	7	65.80	66.20	-7	7,139	-0.10%
2021/12/24	2	66.75	0	0.00	66.50	2	7,129	0.03%
2021/12/23	4	66.63	6	66.50	67.70	-2	7,055	-0.03%
2021/12/22	8	65.78	5	66.02	65.80	3	6,838	0.04%
2021/12/21	4	64.40	3	64.27	65.00	1	6,538	0.02%
2021/12/20	4	64.43	2	65.60	63.50	2	6,127	0.03%
2021/12/17	5	66.86	2	66.35	66.40	3	5,526	0.05%
2021/12/16	1	66.30	0	0.00	65.70	1	5,018	0.02%
2021/12/15	3	64.07	0	0.00	65.00	3	4,832	0.06%
2021/12/14	1	63.20	5	63.48	63.30	-4	4,719	-0.08%
2021/12/13	10	64.59	2	64.20	64.10	8	4,597	0.17%
2021/12/10	24	62.56	0	0.00	64.10	24	4,440	0.54%
2021/12/09	2	62.30	0	0.00	62.60	2	4,306	0.05%
2021/12/08	0	0.00	1	62.20	62.00	-1	4,233	-0.02%
2021/12/07	1	61.20	0	0.00	61.00	1	4,129	0.02%
2021/12/06	5	60.30	1	61.00	61.00	4	4,068	0.10%
2021/12/02	0	0.00	9.2	59.24	59.50	-9.2	3,869	-0.24%
2021/11/26	1	58.80	3	57.93	57.90	-2	3,513	-0.06%
2021/11/25	0	0.00	0	60.20	60.20	0	3,438	0.00%
2021/11/24	3	59.13	0	0.00	58.70	3	3,325	0.09%
2021/11/19	1	56.90	0	0.00	56.80	1	3,217	0.03%
2021/11/17	1	57.20	1	57.90	57.20	0	3,164	0.00%
2021/11/16	1	57.90	0	0.00	58.30	1	3,062	0.03%
2021/11/15	6	57.30	0	0.00	57.80	6	3,028	0.20%
2021/11/10	0	0.00	2	58.20	57.80	-2	2,940	-0.07%
2021/11/09	0	0.00	2	57.90	57.80	-2	2,994	-0.07%
2021/10/27	0	0.00	0	53.30	53.60	0	3,097	0.00%
2021/10/19	0	0.00	0	52.80	52.90	0	3,285	0.00%
2021/10/06	2	50.80	0	0.00	51.00	2	3,659	0.05%
2021/10/04	2	51.10	1	51.20	51.10	1	3,768	0.03%
2021/10/01	1	51.30	0	0.00	51.10	1	3,828	0.03%
2021/09/28	3	52.50	0	0.00	52.40	3	4,118	0.07%
2021/09/13	40	52.60	0	0.00	52.70	40	5,629	0.71%
2021/09/08	1	52.60	0	0.00	52.90	1	6,342	0.02%
2021/09/03	2	52.90	0	0.00	53.10	2	6,629	0.03%
2021/09/02	0	0.00	5	53.20	53.20	-5	6,726	-0.07%
2021/08/24	0	0.00	5	51.80	52.10	-5	7,537	-0.07%
2021/08/23	2	51.20	0	0.00	51.50	2	7,576	0.03%
2021/08/20	1	50.90	0	0.00	50.80	1	7,601	0.01%
2021/08/19	8	51.10	1	51.00	51.00	7	7,743	0.09%
2021/08/16	1	53.10	0	0.00	52.60	1	7,721	0.01%
2021/08/13	0	0.00	1	53.70	53.90	-1	7,703	-0.01%
2021/08/12	3	53.50	0	0.00	53.70	3	7,690	0.04%
2021/08/04	0	0.00	5	53.90	53.70	-5	8,012	-0.06%
2021/07/30	5	53.00	0	0.00	53.00	5	7,962	0.06%
2021/07/29	1	52.70	0	0.00	52.70	1	7,943	0.01%
2021/07/22	1	52.20	0	0.00	52.20	1	7,989	0.01%
2021/07/21	1	52.10	0	0.00	52.20	1	7,966	0.01%
2021/07/19	1	52.00	0	0.00	52.30	1	7,938	0.01%
2021/07/16	0	0.00	2	52.30	52.50	-2	7,997	-0.03%
2021/07/12	0	0.00	3	52.47	52.50	-3	7,884	-0.04%
2021/07/09	0	0.00	2	52.10	52.60	-2	7,855	-0.03%
2021/07/08	0	0.00	1	52.30	52.30	-1	7,790	-0.01%
2021/07/07	1	51.70	1	51.90	51.90	0	7,754	0.00%
2021/07/06	4	52.15	1	52.30	52.00	3	7,682	0.04%
2021/07/02	1	50.50	0	0.00	50.80	1	7,471	0.01%
2021/07/01	0	50.60	2	50.70	50.50	-2	7,359	-0.03%
2021/06/30	0	0.00	2	50.80	50.90	-2	7,256	-0.03%
2021/06/29	0	0.00	10	50.73	50.60	-10	7,241	-0.14%
2021/06/28	2	50.85	1	51.10	51.00	1	7,199	0.01%
2021/06/25	4	51.38	1	51.57	51.30	3	7,177	0.04%
2021/06/24	7	51.70	2	51.55	51.60	5	7,073	0.07%
2021/06/23	1	50.40	3	50.40	50.40	-2	6,744	-0.03%
2021/06/22	22	50.14	27.5	50.72	49.80	-5.5	6,466	-0.09%
2021/06/21	11	50.57	10.5	50.61	49.85	0.5	6,167	0.01%
2021/06/18	24	51.98	5	51.90	51.50	19	5,852	0.32%
2021/06/17	2	52.80	2	53.19	53.00	0	5,585	0.00%
2021/06/16	3	52.07	32	52.97	53.10	-29	5,663	-0.51%
2021/06/15	27	52.81	14	52.59	52.60	13	5,599	0.23%
2021/06/11	10	53.50	4	53.75	53.70	6	5,597	0.11%
2021/06/09	14	54.01	6.6	54.81	54.10	7.4	5,660	0.13%
2021/06/08	13	54.38	7	54.84	54.60	6	5,602	0.11%
2021/06/07	12	59.03	17	59.40	59.50	-5	5,350	-0.09%
2021/06/04	12	59.47	1	59.40	59.70	11	5,122	0.21%
2021/06/03	4	60.03	1.1	61.83	60.10	2.9	5,052	0.06%
2021/06/02	2.1	60.81	5.9	60.97	60.50	-3.8	4,951	-0.08%
2021/06/01	2.9	61.61	0	0.00	61.60	2.9	4,901	0.06%
2021/05/28	3	58.50	0	0.00	58.70	3	4,828	0.06%
2021/05/27	0	0.00	4	58.40	58.10	-4	4,846	-0.08%
2021/05/26	2	59.60	0	0.00	59.60	2	4,779	0.04%
2021/05/24	0	0.00	5	58.30	58.80	-5	4,790	-0.10%
2021/05/19	5	58.36	2	58.60	58.10	3	4,745	0.06%
2021/05/18	4	57.90	1	58.00	58.20	3	4,685	0.06%
2021/05/17	1	56.70	2	56.70	56.00	-1	4,605	-0.02%
2021/05/14	3	56.47	0	0.00	56.70	3	4,521	0.07%
2021/05/11	0	0.00	3	56.23	56.10	-3	4,210	-0.07%
2021/05/10	0	0.00	11	56.55	57.00	-11	4,155	-0.26%
2021/05/07	3.9	55.88	0	0.00	56.10	3.9	4,207	0.09%
2021/05/06	5	54.70	0	0.00	54.60	5	4,208	0.12%
2021/05/04	0.1	56.30	5	56.30	55.10	-4.9	4,169	-0.12%
2021/05/03	0	0.00	3	55.30	55.80	-3	4,062	-0.07%
2021/04/28	1	55.00	2	55.55	55.50	-1	4,041	-0.02%
2021/04/27	1	55.40	0	0.00	55.40	1	4,055	0.02%
2021/04/23	0	0.00	1	55.74	55.30	-1	4,033	-0.02%
2021/04/22	0.5	56.00	1	57.20	56.30	-0.5	4,039	-0.01%
2021/04/21	1	56.80	0	0.00	57.20	1	3,974	0.03%
2021/04/20	0.3	56.40	1	56.80	56.80	-0.7	3,953	-0.02%
2021/04/19	1	56.00	1	55.60	56.40	0	3,946	0.00%
2021/04/16	6.1	54.71	0	0.00	55.60	6.1	3,932	0.16%
2021/04/15	15	54.50	0	0.00	54.60	15	3,946	0.38%
2021/04/13	0	0.00	1	55.50	55.30	-1	3,980	-0.03%
2021/04/09	0	0.00	1	55.00	55.00	-1	3,990	-0.03%
2021/04/08	3.2	54.98	2	55.30	55.30	1.2	3,974	0.03%
2021/04/07	1.8	55.50	6	55.52	55.80	-4.2	3,955	-0.11%
2021/04/06	4	55.00	1	55.10	55.00	3	3,961	0.08%
2021/04/01	0	0.00	1	54.60	54.70	-1	3,974	-0.03%
2021/03/31	0	0.00	1	54.90	54.50	-1	3,951	-0.03%
2021/03/26	37	53.79	0	0.00	53.70	37	4,071	0.91%
2021/03/15	2	54.80	1	54.80	54.80	1	3,899	0.03%
2021/03/11	0.1	49.52	0	0.00	49.35	0.1	3,951	0.00%
2021/03/09	0	0.00	1	49.20	49.15	-1	4,003	-0.02%
2021/03/05	1	48.50	0	0.00	48.75	1	4,046	0.02%
2021/03/04	0	0.00	1	49.55	49.10	-1	4,165	-0.02%
2021/03/03	0	0.00	4	49.40	49.35	-4	4,175	-0.10%
2021/03/02	1	49.00	0	0.00	49.00	1	4,170	0.02%
2021/02/26	2	49.25	11	49.58	49.35	-9	4,182	-0.22%
2021/02/25	15	49.91	2	49.98	50.40	13	4,126	0.32%
2021/02/22	0	0.00	1	48.20	47.85	-1	4,047	-0.02%
2021/02/02	0	0.00	1	46.55	46.65	-1	4,278	-0.02%
2021/01/29	1	45.95	0	0.00	45.20	1	4,264	0.02%
2021/01/27	0	0.00	1	47.20	47.25	-1	4,180	-0.02%
2021/01/26	0.1	46.80	0	0.00	47.05	0.1	4,172	0.00%
2021/01/25	0	0.00	1	46.95	46.90	-1	4,158	-0.02%
2021/01/22	2.6	46.31	1	46.90	46.80	1.6	4,182	0.04%
2021/01/21	1.3	46.20	1	46.60	46.50	0.3	4,171	0.01%
2021/01/20	2	45.85	2	46.28	46.15	0	4,187	0.00%
2021/01/18	3	46.95	0	0.00	46.95	3	4,197	0.07%
2021/01/15	1	47.75	3	47.85	47.55	-2	4,198	-0.05%
2021/01/14	5	47.00	5	47.35	46.85	0	4,202	0.00%
2021/01/11	0	0.00	4	47.30	47.55	-4	4,216	-0.09%
2021/01/07	0	0.00	1	47.40	47.25	-1	4,196	-0.02%
2021/01/06	0.5	47.10	3	47.30	47.35	-2.5	4,182	-0.06%
2020/12/29	1	46.40	1	47.00	46.90	0	4,209	0.00%
2020/12/28	0	0.00	1	47.40	47.05	-1	4,232	-0.02%
2020/12/25	3	47.12	0	0.00	46.70	3	4,218	0.07%
2020/12/24	2	46.35	3	46.40	47.00	-1	4,218	-0.02%
2020/12/23	1.5	46.25	0	0.00	46.60	1.5	4,103	0.04%
2020/12/21	0	0.00	10	45.08	45.20	-10	3,985	-0.25%
2020/12/18	10	44.85	1.1	45.94	44.85	8.9	3,902	0.23%
2020/12/14	0	0.00	4	44.91	45.00	-4	3,710	-0.11%
2020/12/11	0.4	44.90	0	0.00	45.15	0.4	3,698	0.01%
2020/12/08	0.1	45.00	1	45.20	45.20	-0.9	3,633	-0.02%
2020/12/07	0.3	44.80	3	45.00	44.95	-2.7	3,588	-0.07%
2020/11/30	0.1	44.20	0	0.00	44.50	0.1	3,505	0.00%
2020/11/27	0	0.00	1	44.40	44.95	-1	3,372	-0.03%
2020/11/20	0	0.00	2	43.50	43.30	-2	3,290	-0.06%
2020/11/18	0	0.00	2	43.45	43.70	-2	3,291	-0.06%
2020/11/16	0	0.00	5	43.44	43.50	-5	3,392	-0.15%
2020/11/13	1	42.45	0	0.00	42.35	1	3,380	0.03%
2020/11/12	2.1	43.05	1	43.50	42.90	1	3,324	0.03%
2020/11/11	0	43.00	0	0.00	43.10	0	3,305	0.00%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/11/02	0	0.00	1	42.70	42.50	-1	3,619	-0.03%
2020/10/30	1	42.45	2	42.58	42.45	-1	3,629	-0.03%
2020/10/28	2	42.43	1	42.65	42.50	1	3,660	0.03%
2020/10/27	1	42.10	1	42.30	42.20	0	3,637	0.00%
2020/10/26	1	41.95	0	0.00	41.60	1	3,638	0.03%
2020/10/21	0	0.00	7	42.56	42.05	-7	3,688	-0.19%
2020/10/20	0	0.00	3	42.43	42.35	-3	3,674	-0.08%
2020/10/13	5	42.24	5	42.26	42.30	0	4,045	0.00%
2020/10/08	3	40.42	0	0.00	40.45	3	4,144	0.07%
2020/10/05	2	40.20	0	0.00	40.15	2	4,298	0.05%
2020/09/24	7	40.44	0	0.00	40.15	7	4,559	0.15%
2020/09/22	1	41.50	0	0.00	41.10	1	4,630	0.02%
2020/09/21	3	41.77	1	41.65	41.65	2	4,661	0.04%
2020/09/17	2	42.20	0.4	42.50	42.35	1.6	4,821	0.03%
2020/09/10	2	43.20	0	0.00	42.75	2	5,371	0.04%
2020/09/08	1	42.85	0	0.00	42.95	1	5,759	0.02%
2020/09/07	1	43.00	0	0.00	42.90	1	5,881	0.02%
2020/09/04	1	42.85	3	42.70	43.15	-2	6,022	-0.03%
2020/09/03	2	43.08	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.50	0	0.00	43.45	1	6,134	0.02%
2020/09/01	1	43.55	2	43.75	43.70	-1	6,218	-0.02%
2020/08/31	1	43.80	0	0.00	43.70	1	6,234	0.02%
2020/08/28	2	44.18	0	0.00	44.25	2	6,237	0.03%
2020/08/27	1	44.90	0	0.00	45.00	1	6,282	0.02%
2020/08/26	1	44.95	0	0.00	45.00	1	6,329	0.02%
2020/08/25	1	45.05	0	0.00	45.00	1	6,378	0.02%
2020/08/24	1	44.30	0	0.00	45.05	1	6,480	0.02%
2020/08/21	1	44.70	0	0.00	43.80	1	6,522	0.02%
2020/08/20	0	0.00	4	44.69	44.10	-4	6,446	-0.06%
2020/08/19	0.3	45.55	1	45.85	45.70	-0.8	6,423	-0.01%
2020/08/18	1	45.45	0	0.00	45.60	1	6,383	0.02%
2020/08/14	2	45.33	2	45.43	45.55	0	6,447	0.00%
2020/08/13	3	45.10	0	0.00	46.00	3	6,520	0.05%
2020/08/11	1	44.15	4	43.94	44.40	-3	6,540	-0.05%
2020/08/10	0	0.00	1	43.25	42.80	-1	6,529	-0.02%
2020/08/07	0.1	42.85	1	42.85	42.85	-0.9	6,640	-0.01%
2020/08/05	1	42.80	11	42.71	42.90	-10	6,765	-0.15%
2020/08/04	0	0.00	2	42.98	42.95	-2	6,770	-0.03%
2020/08/03	3	42.70	0.2	42.50	42.50	2.9	6,746	0.04%
2020/07/31	0	0.00	1	43.80	43.80	-1	6,707	-0.01%
2020/07/30	1	43.80	1	43.85	44.05	0	6,714	0.00%
2020/07/29	8	43.74	0	0.00	43.55	8	6,705	0.12%
2020/07/27	0	0.00	1	43.80	43.55	-1	6,654	-0.02%
2020/07/24	2	43.50	7	43.75	43.50	-5	6,672	-0.07%
2020/07/23	0	0.00	2	43.90	44.00	-2	6,655	-0.03%
2020/07/22	5	43.33	1	43.55	43.40	4	6,663	0.06%
2020/07/21	2	43.73	0	0.00	43.85	2	6,621	0.03%
2020/07/20	3	43.03	3	43.42	44.15	0	6,516	0.00%
2020/07/17	0	0.00	2	42.80	42.60	-2	6,379	-0.03%
2020/07/16	3	42.58	4	42.96	42.65	-1	6,335	-0.02%
2020/07/15	2	42.58	2	42.80	42.60	0	6,259	0.00%
2020/07/10	1	42.70	30	42.65	42.70	-29	6,203	-0.47%
2020/07/09	0	0.00	63	42.52	42.70	-63	6,161	-1.02%
2020/07/08	0	0.00	2	42.38	42.50	-2	6,109	-0.03%
2020/07/06	2	41.70	1	41.70	41.90	1	5,939	0.02%
2020/07/03	5	41.78	0	0.00	41.45	5	5,898	0.08%
2020/07/02	2	41.65	0	0.00	42.05	2	5,873	0.03%
2020/07/01	2	41.98	1	41.85	41.85	1	5,811	0.02%
2020/06/30	10	41.25	0	0.00	41.65	10	5,767	0.17%
2020/06/29	0	0.00	1	41.10	41.20	-1	5,730	-0.02%
2020/06/24	83	41.37	0	0.00	41.30	83	5,657	1.47%
2020/06/22	1	40.85	1	41.05	40.85	0	5,554	0.00%
2020/06/19	1	40.80	1	41.45	40.80	0	5,528	0.00%
2020/06/18	3	41.17	2	41.78	41.20	1	5,443	0.02%
2020/06/17	1	41.65	1	42.35	41.85	0	5,429	0.00%
2020/06/16	1	41.85	4	41.85	42.00	-3	5,398	-0.06%
2020/06/12	0	0.00	1	44.85	46.05	-1	5,238	-0.02%
2020/06/11	0	0.00	4	46.20	46.10	-4	5,257	-0.08%
2020/06/09	0	0.00	1	45.75	45.85	-1	5,301	-0.02%
2020/06/08	0	0.00	1	45.35	45.75	-1	5,320	-0.02%
2020/06/05	0.4	45.05	2	45.55	45.25	-1.6	5,278	-0.03%
2020/06/03	2	46.05	2	45.93	45.75	0	5,335	0.00%
2020/06/02	0	0.00	1	45.45	45.55	-1	5,291	-0.02%
2020/06/01	2	45.15	0.1	45.00	45.05	2	5,274	0.04%
2020/05/28	0	0.00	1	44.95	44.75	-1	5,169	-0.02%
2020/05/27	1.6	44.55	1	44.85	44.85	0.6	5,144	0.01%
2020/05/26	2	44.75	0	0.00	44.50	2	5,178	0.04%
2020/05/25	2	44.55	13	44.40	44.45	-11	5,159	-0.21%
2020/05/22	2	44.73	2	44.70	44.70	0	5,172	0.00%
2020/05/21	4	44.69	1	44.40	44.95	3	5,156	0.06%
2020/05/20	1	44.05	0	0.00	44.10	1	5,096	0.02%
2020/05/19	0	0.00	2	43.25	43.15	-2	4,996	-0.04%
2020/05/18	2	42.30	3	42.83	42.60	-1	4,881	-0.02%
2020/05/15	1	42.45	5	42.28	42.40	-4	4,796	-0.08%
2020/05/14	3	41.17	8	41.52	41.40	-5	4,657	-0.11%
2020/05/13	3	40.87	9	40.85	41.00	-6	4,542	-0.13%
2020/05/12	0	0.00	10	39.53	39.40	-10	4,430	-0.23%
2020/05/11	1	39.95	2	39.90	39.90	-1	4,423	-0.02%
2020/05/08	1	39.25	1	39.40	39.35	0	4,420	0.00%
2020/05/06	0	0.00	0.1	38.90	38.95	-0.1	4,446	0.00%
2020/05/04	0	0.00	3	38.95	38.90	-3	4,492	-0.07%
2020/04/30	3	39.60	2	39.80	39.90	1	4,486	0.02%
2020/04/29	0	0.00	0.1	39.50	39.75	-0.1	4,481	0.00%
2020/04/28	0	0.00	0	39.40	39.50	0	4,499	0.00%
2020/04/27	0	0.00	6.1	38.86	39.05	-6.1	4,656	-0.13%
2020/04/24	1	38.05	0	0.00	38.05	1	4,641	0.02%
2020/04/23	5	38.29	1	38.15	38.40	4	4,659	0.09%
2020/04/21	2	38.05	1	38.30	37.80	1	4,681	0.02%
2020/04/20	0	0.00	0	38.50	38.60	0	4,697	0.00%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/15	0	0.00	6	37.40	37.80	-6	4,570	-0.13%
2020/04/14	1	37.40	0	0.00	37.30	1	4,545	0.02%
2020/04/10	0	0.00	1	37.20	37.35	-1	4,578	-0.02%
2020/04/09	1	37.00	1	37.55	37.20	0	4,631	0.00%
2020/04/08	1	37.30	0	0.00	37.25	1	4,640	0.02%
2020/04/07	0	0.00	1	37.10	37.20	-1	4,684	-0.02%
2020/04/06	1	36.75	0	0.00	37.10	1	4,699	0.02%
2020/04/01	2	36.60	2	37.00	36.70	0	4,715	0.00%
2020/03/31	0	0.00	2	37.00	37.15	-2	4,708	-0.04%
2020/03/30	3	36.57	1	36.75	36.55	2	4,683	0.04%
2020/03/27	1	36.40	1.5	37.02	36.60	-0.5	4,715	-0.01%
2020/03/26	1.5	36.70	2	36.75	37.00	-0.5	4,704	-0.01%
2020/03/25	1	35.40	1	35.65	35.90	0	4,738	0.00%
2020/03/24	0	0.00	1	34.75	34.35	-1	4,724	-0.02%
2020/03/23	0	33.00	0	0.00	32.75	0	4,674	0.00%
2020/03/20	1	34.00	0	0.00	33.75	1	4,624	0.02%
2020/03/19	0	33.50	0	0.00	33.50	0	4,558	0.00%
2020/03/18	0	0.00	1	35.15	34.45	-1	4,437	-0.02%
2020/03/16	0	0.00	1	34.75	34.30	-1	4,185	-0.02%
2020/03/13	0	33.80	0	0.00	33.75	0	4,087	0.00%
2020/03/12	1	35.80	0	0.00	35.40	1	3,902	0.03%
2020/03/03	1	37.15	0.4	36.95	36.90	0.6	3,593	0.02%
2020/03/02	0	36.85	0	0.00	36.80	0	3,549	0.00%
2020/02/26	0.4	37.40	0	0.00	37.65	0.4	3,530	0.01%
2020/02/21	0	0.00	0	38.00	38.10	0	3,461	0.00%
2020/02/14	0	37.70	0	37.70	37.70	0	3,602	0.00%
2020/02/11	1	37.60	0	0.00	37.50	1	3,692	0.03%
2020/02/06	0	0.00	1	38.50	38.50	-1	3,678	-0.03%
2020/02/03	0	37.20	0	0.00	37.20	0	3,614	0.00%
2020/01/30	1	37.00	4	37.03	37.00	-3	3,552	-0.08%
2020/01/20	0	0.00	0	38.75	38.80	0	3,366	0.00%
2020/01/17	0	0.00	0.1	38.40	38.55	-0.1	3,342	0.00%
2020/01/15	3	38.40	0	0.00	38.25	3	3,359	0.09%
2020/01/14	0	0.00	2	38.10	38.15	-2	3,353	-0.06%
2020/01/13	3	37.50	0	0.00	37.55	3	3,333	0.09%
2020/01/02	3	37.50	0	0.00	37.40	3	3,361	0.09%
2019/12/25	3	37.65	0	0.00	37.70	3	3,297	0.09%
2019/12/20	0	0.00	5	37.85	37.60	-5	3,258	-0.15%
2019/12/18	0	0.00	0	38.00	38.15	0	3,141	0.00%
2019/12/12	0	0.00	0	37.20	37.15	0	3,171	0.00%
2019/12/04	0	36.85	0	0.00	37.15	0	3,356	0.00%
2019/11/22	0	0.00	3	37.28	37.40	-3	3,393	-0.09%
2019/11/18	15	37.58	0	0.00	37.55	15	3,495	0.43%
2019/11/12	0	0.00	4	36.95	37.45	-4	3,400	-0.12%
2019/11/08	1	36.35	0.2	36.50	36.50	0.9	3,285	0.03%
2019/11/06	0	0.00	1	36.80	36.70	-1	3,326	-0.03%
2019/11/04	0	0.00	2	36.40	36.40	-2	3,308	-0.06%
2019/10/30	1	36.40	0	0.00	36.50	1	3,318	0.03%
2019/10/29	1	36.35	0	0.00	36.10	1	3,307	0.03%
2019/10/28	0	0.00	10	36.60	36.60	-10	3,278	-0.31%
2019/10/24	2	36.45	0	0.00	36.60	2	3,262	0.06%
2019/10/23	1	36.40	1	36.80	36.50	0	3,270	0.00%
2019/10/21	5	36.20	0	0.00	36.15	5	3,197	0.16%
2019/10/17	1	35.85	0	0.00	35.95	1	3,088	0.03%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/14	1	36.05	0	0.00	35.90	1	3,031	0.03%
2019/10/09	1	36.35	0	0.00	36.20	1	2,966	0.03%
2019/10/08	0	0.00	2	36.75	36.85	-2	2,927	-0.07%
2019/10/04	0	0.00	1	36.70	36.80	-1	2,895	-0.03%
2019/10/01	1	36.55	1.2	36.88	36.75	-0.2	2,837	-0.01%
2019/09/27	3	36.42	0	0.00	36.30	3	2,813	0.11%
2019/09/24	1	36.50	0	0.00	37.00	1	2,735	0.04%
2019/09/23	1	36.95	0	0.00	36.85	1	2,684	0.04%
2019/09/20	0	0.00	4	37.01	36.80	-4	2,687	-0.15%
2019/09/18	1	36.85	2	36.80	36.80	-1	2,625	-0.04%
2019/09/10	1	36.35	0	0.00	36.60	1	2,574	0.04%
2019/09/09	0	0.00	1	36.65	36.60	-1	2,548	-0.04%
2019/08/28	0	0.00	15	36.20	36.40	-15	2,379	-0.63%
2019/08/27	1	36.00	0	0.00	36.50	1	2,367	0.04%
2019/08/26	3	35.97	3	35.93	36.10	0	2,303	0.00%
2019/08/23	4	36.46	1	36.65	36.60	3	2,278	0.13%
2019/08/22	2.5	38.63	3	38.40	38.65	-0.5	2,224	-0.02%
2019/08/21	0	0.00	1	38.30	38.30	-1	2,329	-0.04%
2019/08/16	0	0.00	2	38.23	38.20	-2	2,250	-0.09%
2019/08/14	15	37.60	0	0.00	37.60	15	2,233	0.67%
2019/08/13	0	0.00	3	37.50	37.35	-3	2,254	-0.13%
2019/08/07	0	0.00	2	37.10	37.10	-2	2,276	-0.09%
2019/08/02	1	37.65	0	0.00	37.85	1	2,327	0.04%
2019/08/01	1	37.95	4	37.85	38.15	-3	2,365	-0.13%
2019/07/19	0	0.00	0.1	39.05	39.15	-0.1	2,441	0.00%
2019/07/17	0	0.00	1	39.25	39.20	-1	2,510	-0.04%
2019/07/12	0	0.00	0.1	39.05	39.05	-0.1	2,572	0.00%
2019/07/08	1	39.00	0.1	39.00	39.10	0.9	2,801	0.03%
2019/06/28	0	0.00	1.1	39.00	39.00	-1.1	3,081	-0.03%
2019/06/27	0	0.00	1	39.30	39.15	-1	3,139	-0.03%
2019/06/25	0	0.00	0.8	38.55	38.55	-0.8	3,170	-0.03%
2019/06/20	2	39.00	1	39.05	38.60	1	3,100	0.03%
2019/06/19	1.3	38.60	1	38.80	38.85	0.3	3,071	0.01%
2019/06/18	0.5	37.90	1	38.35	38.15	-0.5	3,048	-0.02%
2019/06/11	1	38.05	0	0.00	38.25	1	3,211	0.03%
2019/06/05	0	0.00	2	38.15	38.15	-2	3,205	-0.06%
2019/06/04	4	37.73	0	0.00	38.10	4	3,217	0.12%
2019/06/03	0	0.00	1	37.75	37.95	-1	3,214	-0.03%
2019/05/31	1	38.00	0	0.00	38.25	1	3,218	0.03%
2019/05/27	0	0.00	1	37.60	37.70	-1	3,109	-0.03%
2019/05/23	1	37.20	6	37.40	37.50	-5	3,137	-0.16%
2019/05/20	0	0.00	2	37.75	37.65	-2	3,138	-0.06%
2019/05/14	2	36.50	0	0.00	36.60	2	3,078	0.06%
2019/05/13	0	0.00	1	37.30	37.10	-1	3,020	-0.03%
2019/05/09	2	37.33	0	0.00	37.15	2	2,983	0.07%
2019/05/06	0	0.00	1	37.85	38.15	-1	2,901	-0.03%
2019/04/29	1	37.95	1	37.70	38.00	0	2,900	0.00%
2019/04/23	1	38.05	0	0.00	38.10	1	2,872	0.03%
2019/04/19	0	0.00	1	38.45	38.45	-1	2,843	-0.04%
2019/04/18	3	38.02	0	0.00	38.00	3	2,845	0.11%
2019/04/17	1	38.70	0	0.00	38.65	1	2,837	0.04%
2019/04/16	1	38.75	0	0.00	38.85	1	2,795	0.04%
2019/04/12	2	37.40	0	0.00	37.80	2	2,685	0.07%
2019/04/08	0.7	37.25	0	0.00	37.20	0.7	2,571	0.03%
2019/04/03	3	37.00	0	0.00	37.00	3	2,552	0.12%
2019/03/27	0	0.00	1	37.05	36.95	-1	2,609	-0.04%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/14	1	36.60	1	36.70	36.65	0	2,809	0.00%
2019/03/08	0	0.00	50	36.44	36.40	-50	3,100	-1.61%
2019/03/07	2	36.90	0	0.00	36.75	2	3,332	0.06%
2019/03/06	1	36.85	1	36.90	37.00	0	3,570	0.00%
2019/03/05	1	36.80	0	0.00	36.75	1	3,650	0.03%
2019/03/04	43	36.93	0	0.00	37.00	43	3,695	1.16%
2019/02/27	12	37.20	7	37.50	37.50	5	3,713	0.13%
2019/02/25	0	0.00	16	37.35	37.55	-16	3,723	-0.43%
2019/02/22	2	37.05	0	0.00	37.25	2	3,737	0.05%
2019/02/21	18	37.08	2	37.18	37.10	16	3,781	0.42%
2019/02/20	0	0.00	42	37.60	37.45	-42	3,800	-1.11%
2019/02/19	5	37.06	0	0.00	37.05	5	3,861	0.13%
2019/02/18	28	37.16	2	37.25	37.05	26	4,003	0.65%
2019/02/15	11	37.37	3	37.55	37.20	8	4,023	0.20%
2019/02/14	6	37.65	0	0.00	37.60	6	4,086	0.15%
2019/01/28	0	0.00	5	37.65	37.80	-5	4,102	-0.12%
2019/01/25	0	0.00	1	37.20	37.80	-1	4,133	-0.02%
2019/01/24	1	37.00	0	0.00	37.00	1	4,160	0.02%
2019/01/23	6	36.86	6	37.10	37.10	0	4,223	0.00%
2019/01/22	3	37.20	3	37.18	37.10	0	4,233	0.00%
2019/01/21	5	38.00	0	0.00	37.90	5	4,236	0.12%
2019/01/18	3	37.85	8	37.63	38.00	-5	4,266	-0.12%
2019/01/17	11	36.79	13	36.98	37.00	-2	4,319	-0.05%
2019/01/16	12	36.90	7	37.00	36.85	5	4,364	0.11%
2019/01/15	5	37.25	1	37.50	37.25	4	4,403	0.09%
2019/01/14	4	36.68	1	37.05	37.15	3	4,428	0.07%
2019/01/11	4	36.83	3	37.00	36.90	1	4,623	0.02%
2019/01/09	1	36.75	2	36.80	36.75	-1	4,659	-0.02%
2019/01/08	1	35.90	0	0.00	35.90	1	4,671	0.02%
2019/01/07	0	0.00	1	36.25	36.35	-1	4,743	-0.02%
2018/12/18	1	34.80	0	0.00	34.55	1	5,010	0.02%
2018/12/10	2	35.50	0	0.00	35.45	2	4,804	0.04%
2018/12/06	1	36.55	0	0.00	36.35	1	4,802	0.02%
2018/12/04	0	0.00	10	37.35	37.55	-10	4,691	-0.21%
2018/12/03	1	37.60	1	37.80	37.65	0	4,612	0.00%
2018/11/29	62	36.34	76	36.57	35.80	-14	4,291	-0.33%
2018/11/28	24	34.77	2	34.70	35.05	22	4,030	0.55%
2018/11/27	3	33.65	0	0.00	33.80	3	3,944	0.08%
2018/11/26	0	0.00	2	33.55	33.60	-2	3,911	-0.05%
2018/11/23	2	33.30	0	0.00	33.45	2	3,860	0.05%
2018/11/15	4	33.58	0	0.00	33.55	4	3,695	0.11%
2018/11/13	2	33.78	1	34.00	33.80	1	3,605	0.03%
2018/11/09	1.1	34.06	2	34.13	34.00	-0.9	3,593	-0.03%
2018/11/08	1	34.30	0	0.00	34.25	1	3,696	0.03%
2018/11/07	1	34.70	1	34.55	34.30	0	3,709	0.00%
2018/11/05	0	0.00	1	34.05	34.25	-1	3,784	-0.03%
2018/11/02	1	34.25	0	0.00	34.20	1	3,807	0.03%
2018/11/01	2	33.68	2	34.08	34.10	0	3,847	0.00%
2018/10/31	4	33.23	4	33.25	33.30	0	3,840	0.00%
2018/10/29	2	32.55	2	32.95	32.75	0	3,758	0.00%
2018/10/26	0	0.00	1	33.05	32.95	-1	3,727	-0.03%
2018/10/25	3	32.97	3	32.95	32.60	0	3,712	0.00%
2018/10/24	1	34.05	0	0.00	34.05	1	3,668	0.03%
2018/10/23	0.1	34.40	0	0.00	34.20	0.1	3,639	0.00%
2018/10/22	1	34.05	11	34.69	34.40	-10	3,631	-0.28%
2018/10/18	1	34.30	1	34.40	34.40	0	3,455	0.00%
2018/10/17	0	0.00	2	34.38	34.10	-2	3,458	-0.06%
2018/10/16	2	33.88	2	34.23	33.90	0	3,452	0.00%
2018/10/15	2	33.88	1	34.20	33.90	1	3,430	0.03%
2018/10/12	1	34.00	0	0.00	34.00	1	3,394	0.03%
2018/10/11	13	34.23	1	34.10	34.00	12	3,337	0.36%
2018/10/09	1	36.55	2	36.85	37.10	-1	3,190	-0.03%
2018/10/08	2	36.68	0	0.00	36.70	2	3,154	0.06%
2018/10/04	2	36.73	2	36.83	36.85	0	3,164	0.00%
2018/10/02	1	38.20	1	38.40	37.75	0	3,166	0.00%
2018/10/01	2	38.63	1	38.45	38.50	1	3,163	0.03%
2018/09/28	1	39.05	1	39.25	38.95	0	3,251	0.00%
2018/09/27	1	39.15	1	39.20	39.20	0	3,285	0.00%
2018/09/26	1	39.00	2	39.25	38.80	-1	3,273	-0.03%
2018/09/21	2	38.60	0	0.00	38.75	2	3,301	0.06%
2018/09/14	0	0.00	2	38.93	38.90	-2	3,401	-0.06%
2018/09/13	1	38.35	0	0.00	38.15	1	3,411	0.03%
2018/09/12	0	0.00	2	38.05	38.70	-2	3,430	-0.06%
2018/09/11	3	38.78	10	38.55	38.45	-7	3,466	-0.20%
2018/09/07	1	39.40	0	0.00	39.35	1	3,615	0.03%
2018/08/28	0.1	40.90	0	0.00	40.90	0.1	3,883	0.00%
2018/08/22	1	40.90	0	0.00	40.80	1	4,079	0.02%
2018/08/21	2	42.75	0	0.00	42.95	2	4,074	0.05%
2018/08/15	11	41.74	1	42.35	41.80	10	4,096	0.24%
2018/08/13	12	43.48	0	0.00	43.50	12	4,088	0.29%
2018/08/08	2	43.80	2	43.65	43.70	0	4,327	0.00%
2018/08/03	0	0.00	8	43.00	43.00	-8	4,412	-0.18%
2018/08/01	1	43.30	0	0.00	43.55	1	4,472	0.02%
2018/07/25	1	42.40	1	42.45	42.65	0	4,488	0.00%
2018/07/11	1	42.90	0	0.00	42.50	1	4,463	0.02%
2018/07/10	0	0.00	1	43.90	43.95	-1	4,429	-0.02%
2018/07/06	1	42.10	0	0.00	41.10	1	4,372	0.02%
2018/07/05	1	44.00	0	0.00	43.00	1	4,337	0.02%
2018/06/28	1	45.10	0	0.00	44.65	1	4,347	0.02%
2018/06/25	0	0.00	5.2	46.00	45.90	-5.2	4,331	-0.12%
2018/06/21	0	0.00	1	46.25	46.50	-1	4,421	-0.02%
2018/06/12	0	0.00	0.1	46.70	46.90	-0.1	4,966	0.00%
2018/06/11	0	0.00	20	47.10	46.75	-20	5,001	-0.40%
2018/06/07	0	0.00	2	47.75	48.00	-2	5,100	-0.04%
2018/06/06	1	47.35	0	0.00	47.35	1	5,067	0.02%
2018/06/05	0	0.00	1	48.00	48.15	-1	5,036	-0.02%
2018/05/31	0	0.00	1	47.60	48.00	-1	4,953	-0.02%
2018/05/30	2	47.03	1	46.85	46.85	1	4,888	0.02%
2018/05/29	0	0.00	0.1	47.45	47.65	-0.1	4,885	0.00%
2018/05/28	0	0.00	31	47.34	47.65	-31	4,923	-0.63%
2018/05/24	1	47.40	0	0.00	47.70	1	4,906	0.02%
2018/05/21	5	47.45	6	47.68	47.75	-1	4,907	-0.02%
2018/05/17	5	47.39	1	46.90	47.00	4	4,793	0.08%
2018/05/16	1	45.90	0	0.00	46.00	1	4,662	0.02%
2018/05/15	0	0.00	1	45.10	45.25	-1	4,668	-0.02%
2018/05/14	2	44.50	0	0.00	44.45	2	4,688	0.04%
2018/05/11	1	43.55	1	43.40	43.30	0	4,696	0.00%
2018/05/10	0	0.00	1	43.90	44.40	-1	4,687	-0.02%
2018/05/08	0	0.00	5	43.00	43.15	-5	4,647	-0.11%
2018/05/04	0	0.00	10	43.05	43.00	-10	4,612	-0.22%
2018/04/27	0	0.00	3	41.80	41.80	-3	4,540	-0.07%
2018/04/26	1	42.80	0	0.00	42.65	1	4,507	0.02%
2018/04/24	0	0.00	25	43.55	43.65	-25	4,500	-0.56%
2018/04/17	3	44.05	10	44.25	44.20	-7	4,471	-0.16%
2018/04/16	0	0.00	3	44.53	44.70	-3	4,467	-0.07%
2018/04/11	3	44.30	0	0.00	45.15	3	4,543	0.07%
2018/04/10	0	0.00	2	43.90	44.25	-2	4,547	-0.04%
2018/04/03	0	0.00	2	43.58	43.50	-2	4,491	-0.04%
2018/04/02	2	44.10	2	43.90	44.25	0	4,472	0.00%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/29	1	43.40	1	43.50	43.50	0	4,409	0.00%
2018/03/28	0	0.00	11	43.22	43.25	-11	4,381	-0.25%
2018/03/27	1	43.25	0	0.00	43.40	1	4,319	0.02%
2018/03/26	1	43.35	0	0.00	43.65	1	4,297	0.02%
2018/03/23	2	43.30	41	43.25	43.35	-39	4,205	-0.93%
2018/03/22	0	0.00	11	42.96	43.20	-11	4,084	-0.27%
2018/03/20	0	0.00	1	41.95	42.15	-1	3,874	-0.03%
2018/03/19	1	42.10	0	0.00	42.15	1	3,842	0.03%
2018/03/16	0	0.00	1	41.90	41.75	-1	3,793	-0.03%
2018/03/15	0	0.00	1	40.50	40.80	-1	3,573	-0.03%
2018/03/14	1	39.65	1	39.70	39.80	0	3,514	0.00%
2018/03/13	0	0.00	1	38.45	39.05	-1	3,464	-0.03%
2018/03/12	1	38.30	0	0.00	38.40	1	3,495	0.03%
2018/03/08	1	38.10	1	38.00	38.05	0	3,558	0.00%
2018/03/07	0	0.00	1	38.35	38.05	-1	3,568	-0.03%
2018/03/06	2	37.90	1	38.10	38.10	1	3,607	0.03%
2018/03/05	2	38.00	2	37.90	37.70	0	3,809	0.00%
2018/03/02	1	38.60	1	38.70	38.75	0	3,843	0.00%
2018/02/26	0	0.00	13.7	39.00	39.00	-13.7	3,858	-0.35%
2018/02/22	3	38.20	3	38.32	38.30	0	3,843	0.00%
2018/02/12	0	0.00	1	38.40	37.90	-1	3,867	-0.03%
2018/02/09	1	37.55	0	0.00	37.90	1	3,936	0.03%
2018/02/08	0	0.00	5	39.15	38.80	-5	3,947	-0.13%
2018/02/05	2	39.30	1	39.35	39.30	1	3,810	0.03%
2018/02/02	1	40.30	2	40.35	40.20	-1	3,799	-0.03%
2018/02/01	1	40.85	0	0.00	40.95	1	3,783	0.03%
2018/01/31	2	41.08	0	0.00	41.25	2	3,844	0.05%
2018/01/30	0	0.00	4	41.25	40.85	-4	3,832	-0.10%
2018/01/19	0	0.00	2.1	41.95	41.95	-2.1	3,853	-0.06%
2018/01/18	0	0.00	4	42.15	41.85	-4	3,837	-0.10%
2018/01/17	0	0.00	2	41.85	41.85	-2	3,834	-0.05%
2018/01/16	0	0.00	2	41.85	41.65	-2	3,862	-0.05%
2018/01/15	2	41.80	0	0.00	41.80	2	3,967	0.05%
2018/01/11	2	41.35	0	0.00	41.45	2	4,026	0.05%
2018/01/10	0	0.00	2	41.55	41.60	-2	4,079	-0.05%
2018/01/09	0	0.00	4	41.78	41.90	-4	4,111	-0.10%
2018/01/08	5	41.92	0	0.00	42.10	5	4,127	0.12%
2018/01/05	5	42.01	5.1	42.19	42.25	-0.1	4,136	0.00%
2018/01/04	5	41.79	1	41.80	41.80	4	4,169	0.10%
2018/01/03	25	41.51	1	41.30	41.70	24	4,145	0.58%