建準 (2421)-群益金鼎-瑞豐券商分點個股進出

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
▲2.5
漲幅
+2.26%
成交量
9,400張
產業
上市電子零組件類股
772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－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	5	115.10	5	114.50	113.00	0	16,379	0.00%
2024/04/25	6	111.42	0	0.00	110.50	6	16,446	0.04%
2024/04/24	2	115.25	2	113.00	113.50	0	16,450	0.00%
2024/04/23	3.2	109.03	2	109.50	109.50	1.2	16,467	0.01%
2024/04/22	7.3	111.00	0	0.00	109.00	7.3	16,612	0.04%
2024/04/19	4.2	114.25	3	112.33	112.00	1.2	16,680	0.01%
2024/04/18	5.2	114.23	1	115.50	115.50	4.2	16,710	0.03%
2024/04/17	10	116.60	0	0.00	116.50	10	16,805	0.06%
2024/04/16	4	116.00	2	116.00	115.50	2	16,969	0.01%
2024/04/15	7	120.79	0	0.00	120.50	7	17,056	0.04%
2024/04/12	1.2	123.04	0	0.00	123.00	1.2	17,061	0.01%
2024/04/11	4.1	122.77	1	122.00	122.50	3.1	17,176	0.02%
2024/04/10	11.1	125.14	3	123.67	123.00	8.1	17,267	0.05%
2024/04/09	3	129.49	0	0.00	128.00	3	17,307	0.02%
2024/04/08	2	131.00	6	132.33	132.50	-4	17,458	-0.02%
2024/04/03	3	128.83	1	129.50	128.50	2	17,543	0.01%
2024/04/02	25	131.64	4	129.88	128.50	21	17,602	0.12%
2024/04/01	27	131.54	27	133.44	134.00	0	17,668	0.00%
2024/03/29	20	135.98	47	136.44	131.00	-27	17,620	-0.15%
2024/03/28	7.5	131.63	13	132.27	131.50	-5.5	17,305	-0.03%
2024/03/27	7	129.50	22.5	131.15	132.00	-15.5	17,599	-0.09%
2024/03/26	56	126.63	76.1	127.49	129.00	-20	17,322	-0.12%
2024/03/25	3.1	124.50	9	124.34	125.50	-6	16,892	-0.04%
2024/03/22	6	120.83	4	121.25	120.50	2	16,746	0.01%
2024/03/21	2.3	119.74	2	119.75	120.00	0.3	16,697	0.00%
2024/03/20	3	120.01	6	120.50	119.00	-3	16,679	-0.02%
2024/03/19	11	120.86	3	122.33	122.00	8	16,634	0.05%
2024/03/18	5.1	117.91	4	121.01	123.00	1	16,533	0.01%
2024/03/15	4.2	117.78	2.1	117.25	117.50	2.1	16,458	0.01%
2024/03/14	3	118.00	6.1	117.55	118.00	-3.1	16,399	-0.02%
2024/03/13	17	119.39	0	0.00	118.50	17	16,296	0.10%
2024/03/12	4.1	125.73	3	125.84	126.00	1.1	16,042	0.01%
2024/03/11	7	123.57	1	123.50	123.50	6	16,071	0.04%
2024/03/08	6	124.42	2.3	123.67	123.00	3.8	16,014	0.02%
2024/03/07	79	127.32	71.3	127.93	125.00	7.7	15,879	0.05%
2024/03/06	15.1	132.25	23	133.76	133.50	-7.9	15,534	-0.05%
2024/03/05	6.1	130.38	2.2	129.64	131.00	3.9	15,236	0.03%
2024/03/04	12.1	130.58	5	128.20	127.00	7.1	15,135	0.05%
2024/03/01	15	129.87	12	130.50	131.00	3	14,965	0.02%
2024/02/29	19	127.21	3	125.17	127.00	16	14,759	0.11%
2024/02/27	8.1	124.67	10	124.70	124.50	-1.9	14,539	-0.01%
2024/02/26	6.1	125.26	2	127.75	127.50	4.1	14,411	0.03%
2024/02/23	12.1	128.00	196	125.56	125.00	-183.9	14,288	-1.29%	大賣/鉅額交易
2024/02/22	10	133.90	8.2	134.89	132.50	1.8	13,948	0.01%
2024/02/21	19	133.13	2	133.50	132.00	17	13,715	0.12%
2024/02/20	9.2	133.41	4.1	133.55	134.00	5.1	13,634	0.04%
2024/02/19	10.2	135.35	2	137.50	134.50	8.2	13,535	0.06%
2024/02/16	4	137.38	4.1	135.72	136.00	-0.1	13,404	0.00%
2024/02/15	25	138.46	20.1	137.85	138.00	4.9	13,144	0.04%
2024/02/05	136	136.39	109	137.35	132.50	27	12,740	0.21%	大買/大賣/
2024/02/02	249	129.07	275.2	130.43	134.50	-26.2	12,054	-0.22%	大買/大賣/
2024/02/01	292.1	120.30	278.1	122.57	122.50	14	11,430	0.12%	大買/大賣/
2024/01/31	30.1	116.12	6	116.58	116.50	24.1	11,199	0.21%
2024/01/30	177.2	119.95	13.4	119.17	118.00	163.8	11,261	1.45%	大買/鉅額交易
2024/01/29	13	115.62	27.3	115.77	117.00	-14.3	10,883	-0.13%
2024/01/26	48	110.61	36.2	112.18	109.00	11.8	10,329	0.11%
2024/01/25	15	109.67	5	108.90	109.00	10	10,066	0.10%
2024/01/24	4	111.88	7	111.86	111.50	-3	9,756	-0.03%
2024/01/23	5	108.00	50.3	109.60	111.50	-45.3	9,444	-0.48%
2024/01/22	10	105.70	17.1	105.73	107.50	-7.1	8,967	-0.08%
2024/01/19	2.2	99.39	10	100.00	100.50	-7.8	8,676	-0.09%
2024/01/18	18.1	97.07	12	96.05	95.60	6.1	8,518	0.07%
2024/01/17	16.3	98.25	1	98.20	97.70	15.3	8,490	0.18%
2024/01/16	8.4	100.62	7.1	101.90	99.40	1.3	8,459	0.02%
2024/01/15	4	101.51	1	101.51	101.50	3	8,322	0.04%
2024/01/12	5	101.50	5	102.90	102.50	0	8,275	0.00%
2024/01/11	7.2	101.51	6	101.25	101.50	1.2	8,245	0.01%
2024/01/10	4.1	100.12	7.1	100.78	102.00	-3	8,263	-0.04%
2024/01/09	59	97.87	50	98.70	97.50	9	8,176	0.11%
2024/01/08	5.3	97.87	1	99.80	98.10	4.3	8,102	0.05%
2024/01/05	17.1	99.13	0	0.00	98.70	17.1	8,110	0.21%
2024/01/04	4.1	101.65	6	101.33	101.00	-2	8,137	-0.02%
2024/01/03	10	105.85	1	107.00	104.50	9	8,332	0.11%
2024/01/02	3	107.50	5	110.30	109.00	-2	8,274	-0.02%
2023/12/29	16	107.72	14	108.50	107.50	2	8,143	0.02%
2023/12/28	2.1	106.36	7	107.21	105.50	-4.9	8,057	-0.06%
2023/12/27	5	105.40	8	107.38	108.00	-3	8,127	-0.04%
2023/12/26	5	105.50	1	104.00	106.00	4	8,206	0.05%
2023/12/25	7.1	107.37	15.2	107.49	105.00	-8.1	8,301	-0.10%
2023/12/22	3	104.83	46	105.70	106.00	-43	7,963	-0.54%
2023/12/21	3	94.07	4	96.10	96.50	-1	7,744	-0.01%
2023/12/20	1	94.70	8	95.23	94.70	-7	7,812	-0.09%
2023/12/19	1	93.60	0	0.00	93.60	1	7,904	0.01%
2023/12/18	2	93.80	0	0.00	93.60	2	7,947	0.03%
2023/12/15	1	95.50	38	94.19	93.80	-37	8,032	-0.46%
2023/12/13	0	0.00	1	93.80	94.10	-1	8,232	-0.01%
2023/12/12	3	93.50	5	94.30	93.50	-2	8,288	-0.02%
2023/12/11	5	94.38	0	0.00	94.20	5	8,382	0.06%
2023/12/08	0	0.00	1	96.11	95.30	-1	8,450	-0.01%
2023/12/07	66	95.84	6	95.52	94.70	60	8,538	0.70%
2023/12/06	9	96.80	5.1	99.88	95.40	3.9	8,671	0.05%
2023/12/05	1.1	94.43	1	93.77	96.20	0.1	8,706	0.00%
2023/12/04	19.8	96.10	7	94.56	94.00	12.8	8,737	0.15%
2023/12/01	2	98.95	1	97.90	99.00	1	8,752	0.01%
2023/11/30	5	99.54	3	98.13	98.40	2	8,901	0.02%
2023/11/29	2	99.30	6	99.62	99.60	-4	8,945	-0.04%
2023/11/28	2	94.25	4	97.46	98.50	-2	9,067	-0.02%
2023/11/27	4	94.45	0	0.00	93.60	4	9,242	0.04%
2023/11/24	0	0.00	1	97.30	97.10	-1	9,469	-0.01%
2023/11/22	4	99.70	4	99.38	99.10	0	10,020	0.00%
2023/11/21	3	101.67	18	101.92	101.50	-15	10,285	-0.15%
2023/11/20	10	101.44	1	101.00	102.00	9	10,949	0.08%
2023/11/17	3	100.33	2	100.50	100.00	1	11,177	0.01%
2023/11/16	2	100.75	3	100.00	101.00	-1	11,857	-0.01%
2023/11/15	1	98.80	5.2	99.23	98.80	-4.2	12,273	-0.03%
2023/11/14	0.1	97.70	0	0.00	97.10	0.1	12,830	0.00%
2023/11/13	1	97.70	3.3	98.41	97.90	-2.3	13,796	-0.02%
2023/11/10	3.1	97.13	1.3	98.32	95.20	1.8	14,333	0.01%
2023/11/09	3.1	98.83	3	99.90	99.60	0.1	14,575	0.00%
2023/11/08	18	100.36	20	98.72	98.90	-2	14,633	-0.01%
2023/11/07	21	97.54	2	97.20	97.50	19	14,402	0.13%
2023/11/06	3	96.73	13.2	97.36	99.70	-10.2	14,182	-0.07%
2023/11/03	7.1	90.89	4	92.70	90.80	3.1	13,849	0.02%
2023/11/02	0.1	92.50	0	0.00	93.00	0.1	13,830	0.00%
2023/10/31	2	88.27	0	0.00	87.00	2	13,888	0.01%
2023/10/30	0.2	91.10	0	0.00	90.40	0.2	13,898	0.00%
2023/10/27	0	0.00	4	90.35	90.10	-4	13,997	-0.03%
2023/10/26	7	90.09	2	90.15	89.40	5	14,060	0.04%
2023/10/25	2	93.15	0	0.00	93.10	2	14,076	0.01%
2023/10/24	9.2	92.92	15	94.27	94.50	-5.8	14,810	-0.04%
2023/10/23	2	93.00	2	94.25	92.20	0	15,327	0.00%
2023/10/20	11.1	91.74	1.5	92.90	92.50	9.6	15,897	0.06%
2023/10/19	8	93.65	0	0.00	93.80	8	16,900	0.05%
2023/10/18	0.1	96.33	1	98.10	95.00	-0.9	17,819	-0.01%
2023/10/17	1	100.49	0	0.00	99.90	1	17,877	0.01%
2023/10/16	1	102.54	0	0.00	103.00	1	18,907	0.01%
2023/10/13	1	106.00	1	107.50	106.00	0	19,585	0.00%
2023/10/12	2	106.75	7.4	107.70	108.50	-5.4	20,038	-0.03%
2023/10/11	3.1	107.53	3.1	109.98	105.00	0	20,439	0.00%
2023/10/06	0	117.50	0	0.00	116.50	0	20,700	0.00%
2023/10/05	1	117.50	1	118.48	118.50	0	20,878	0.00%
2023/10/04	1.1	116.52	0	0.00	117.00	1.1	20,883	0.01%
2023/10/03	2	122.25	2	121.00	119.50	0	20,916	0.00%
2023/10/02	3	120.34	2	121.75	122.00	1	20,971	0.00%
2023/09/28	5	115.90	5	116.70	116.50	0	20,867	0.00%
2023/09/27	5	112.50	8	112.63	115.00	-3	20,852	-0.01%
2023/09/26	12	112.83	12	112.92	111.00	0	21,236	0.00%
2023/09/25	7	109.29	2	109.25	109.50	5	21,345	0.02%
2023/09/22	6	109.50	0	0.00	109.50	6	21,354	0.03%
2023/09/20	1	107.00	1	106.50	107.50	0	21,308	0.00%
2023/09/19	7	107.71	3	109.33	107.00	4	21,372	0.02%
2023/09/18	2	110.00	3	111.50	110.50	-1	21,265	0.00%
2023/09/15	2	114.00	0	0.00	115.50	2	21,287	0.01%
2023/09/14	10	115.50	10.5	116.33	115.50	-0.5	21,379	0.00%
2023/09/13	0	0.00	2	113.00	112.50	-2	21,744	-0.01%
2023/09/12	5	114.80	3	114.00	113.50	2	21,932	0.01%
2023/09/11	0	0.00	11.2	118.68	115.50	-11.2	22,143	-0.05%
2023/09/08	9	121.33	2	121.50	120.50	7	22,151	0.03%
2023/09/07	12	124.46	2	124.50	124.50	10	22,155	0.05%
2023/09/06	4	127.13	8	127.56	127.00	-4	22,432	-0.02%
2023/09/05	7	124.57	3	125.67	126.50	4	22,712	0.02%
2023/09/04	2.5	128.00	1	127.50	128.00	1.5	22,644	0.01%
2023/09/01	2.3	130.59	6.1	128.92	128.50	-3.8	22,782	-0.02%
2023/08/31	5	132.20	3	134.17	136.00	2	22,757	0.01%
2023/08/30	6.1	133.96	4	133.50	132.00	2.1	22,673	0.01%
2023/08/29	6	132.25	3	131.50	132.00	3	22,883	0.01%
2023/08/28	16.2	133.19	9	133.28	132.50	7.2	22,896	0.03%
2023/08/25	10	144.30	10	143.05	141.00	0	22,831	0.00%
2023/08/24	29.2	149.38	18.4	151.12	144.50	10.8	22,784	0.05%
2023/08/23	5.1	146.02	8	146.81	145.00	-2.9	22,838	-0.01%
2023/08/22	23	148.26	16	148.13	145.50	7	23,738	0.03%
2023/08/21	4	145.73	40.3	145.74	151.00	-36.3	23,305	-0.16%
2023/08/18	44.4	142.52	7	140.79	137.50	37.4	22,972	0.16%
2023/08/17	10.6	146.39	10	148.30	147.50	0.6	22,528	0.00%
2023/08/16	16.2	139.30	19	137.45	143.50	-2.8	21,786	-0.01%
2023/08/15	4	131.00	9	129.50	130.50	-5	21,880	-0.02%
2023/08/14	19	123.97	16	124.75	124.00	3	21,769	0.01%
2023/08/11	0	0.00	1	125.00	130.00	-1	21,742	0.00%
2023/08/10	2	126.75	1	124.50	123.50	1	21,931	0.00%
2023/08/09	5	138.40	4	137.63	137.00	1	21,988	0.00%
2023/08/08	3	136.33	0	0.00	136.00	3	22,187	0.01%
2023/08/07	10	134.75	10	139.25	139.00	0	22,401	0.00%
2023/08/04	5	120.40	1	122.00	128.50	4	22,641	0.02%
2023/08/02	0	0.00	1	117.00	117.00	-1	23,300	0.00%
2023/08/01	1	125.00	5	121.20	130.00	-4	24,394	-0.02%
2023/07/31	8	144.50	2	131.75	132.00	6	24,482	0.02%
2023/07/28	2	143.00	4	140.25	144.50	-2	24,568	-0.01%
2023/07/27	22.1	149.64	21	149.76	145.00	1.1	24,523	0.00%
2023/07/26	12	143.00	14	143.07	141.00	-2	23,764	-0.01%
2023/07/25	180	141.43	185	143.11	139.00	-5	23,183	-0.02%	大買/大賣/
2023/07/24	40.3	145.63	26	147.65	143.50	14.3	22,575	0.06%
2023/07/21	27	131.91	41.8	132.22	137.50	-14.8	21,528	-0.07%
2023/07/20	2	122.25	2	124.75	125.00	0	20,557	0.00%
2023/07/19	36.3	115.03	35	113.81	114.00	1.3	20,318	0.01%
2023/07/18	32.2	106.37	55	107.43	112.50	-22.8	19,201	-0.12%
2023/07/17	66	98.62	50	99.44	102.50	16	18,442	0.09%
2023/07/14	35	98.59	38	100.09	101.00	-3	17,939	-0.02%
2023/07/13	11	99.30	24	99.20	96.30	-13	17,454	-0.07%
2023/07/12	17	94.33	5	94.38	93.80	12	17,025	0.07%
2023/07/11	4	91.30	1	92.50	90.70	3	16,783	0.02%
2023/07/10	2	91.45	8	92.79	90.10	-6	16,667	-0.04%
2023/07/07	8	93.43	8	96.96	92.80	0	16,520	0.00%
2023/07/06	5	99.97	3	97.87	96.70	2	16,301	0.01%
2023/07/05	3	101.17	2	101.75	102.00	1	16,095	0.01%
2023/07/04	6	105.43	10	103.55	108.00	-4	15,884	-0.03%
2023/07/03	16	98.69	18	99.64	102.00	-2	15,347	-0.01%
2023/06/30	1	93.10	18	92.71	93.00	-17	14,909	-0.11%
2023/06/29	1	91.20	2.6	90.69	91.40	-1.6	14,811	-0.01%
2023/06/28	3	89.30	0	0.00	89.30	3	14,780	0.02%
2023/06/27	18	87.08	9.2	87.37	87.00	8.8	14,780	0.06%
2023/06/26	4	89.20	0	0.00	89.80	4	14,745	0.03%
2023/06/21	15	91.62	8	91.43	92.10	7	14,717	0.05%
2023/06/20	17	91.37	17	90.84	90.40	0	14,682	0.00%
2023/06/19	40	94.31	21	92.93	90.20	19	14,599	0.13%
2023/06/16	19	92.53	21	92.78	92.00	-2	14,162	-0.01%
2023/06/15	21	90.99	13	90.59	90.10	8	13,900	0.06%
2023/06/14	0	0.00	5	90.86	92.70	-5	13,578	-0.04%
2023/06/13	2	88.60	7.1	87.63	88.30	-5.1	13,405	-0.04%
2023/06/12	38.2	85.46	37	86.91	85.10	1.2	13,270	0.01%
2023/06/09	24.1	91.44	26	91.61	91.20	-1.9	12,936	-0.01%
2023/06/08	17	88.38	20	89.36	88.40	-3	12,556	-0.02%
2023/06/07	6	90.05	6	89.18	89.80	0	12,450	0.00%
2023/06/06	4	88.10	8	87.34	87.60	-4	12,210	-0.03%
2023/06/05	5	87.00	5	87.46	87.90	0	12,078	0.00%
2023/06/02	6	89.50	6	89.50	87.90	0	11,920	0.00%
2023/06/01	5	87.74	3	87.63	88.20	2	11,438	0.02%
2023/05/31	106	84.83	186	86.62	86.80	-80	11,172	-0.72%	大買/大賣/
2023/05/30	8	88.54	53	88.12	87.90	-45	10,847	-0.41%
2023/05/29	16	89.12	60.1	88.85	89.00	-44.1	10,580	-0.42%
2023/05/26	188	85.66	35	86.22	84.50	153	9,771	1.57%	大買/鉅額交易
2023/05/25	10	79.08	32	80.25	81.50	-22	8,547	-0.26%
2023/05/24	19	72.11	27	72.64	74.10	-8	8,237	-0.10%
2023/05/23	7.6	72.25	34	73.48	72.00	-26.4	8,023	-0.33%
2023/05/22	18	72.18	6	72.82	72.30	12	7,791	0.15%
2023/05/19	24	70.51	25	70.90	71.70	-1	7,502	-0.01%
2023/05/18	16	67.15	12	67.82	68.20	4	6,752	0.06%
2023/05/17	7	66.59	14	66.61	66.30	-7	6,480	-0.11%
2023/05/16	11	66.20	6	65.58	64.80	5	6,224	0.08%
2023/05/15	0	0.00	6.1	64.88	65.50	-6.1	5,967	-0.10%
2023/05/12	5	65.02	3	64.23	65.00	2	5,841	0.03%
2023/05/11	26	65.40	25	66.86	65.00	1	5,603	0.02%
2023/05/10	14	67.85	24	67.59	68.20	-10	5,334	-0.19%
2023/05/09	24	66.83	34	67.56	67.60	-10	4,964	-0.20%
2023/05/08	20	64.11	17	64.56	66.00	3	4,214	0.07%
2023/05/05	10	60.00	32	61.48	61.60	-22	3,060	-0.72%
2023/05/04	0	55.80	27	54.84	56.00	-27	2,856	-0.94%
2023/05/03	24	52.95	2	52.50	52.50	22	2,667	0.82%
2023/04/28	2	52.50	2	52.00	52.60	0	2,610	0.00%
2023/04/27	1	51.60	1	52.20	51.80	0	2,589	0.00%
2023/04/26	2	51.30	2	51.50	52.50	0	2,571	0.00%
2023/04/25	3	51.00	1	53.60	50.90	2	2,543	0.08%
2023/04/24	1	52.10	5	52.10	53.10	-4	2,492	-0.16%
2023/04/21	5	51.60	0	0.00	51.30	5	2,474	0.20%
2023/04/20	0	0.00	2	53.25	53.30	-2	2,475	-0.08%
2023/04/19	1	54.10	0	0.00	53.70	1	2,460	0.04%
2023/04/18	4	55.13	5	54.60	55.00	-1	2,436	-0.04%
2023/04/17	1	54.90	65	55.39	56.00	-64	2,334	-2.74%
2023/04/13	1	52.90	1	52.70	52.50	0	2,130	0.00%
2023/04/11	1	51.80	2	52.55	53.00	-1	2,068	-0.05%
2023/04/10	1	51.70	0	0.00	51.80	1	2,011	0.05%
2023/04/06	2	53.45	8	53.20	53.50	-6	1,946	-0.31%
2023/03/31	2	52.50	0	0.00	52.40	2	1,896	0.11%
2023/03/30	0	0.00	1	53.30	52.50	-1	1,873	-0.05%
2023/03/29	1	52.10	1	51.80	52.00	0	1,822	0.00%
2023/03/28	1	53.40	4	52.23	51.80	-3	1,782	-0.17%
2023/03/27	3	53.47	1	53.80	52.90	2	1,692	0.12%
2023/03/24	5	51.50	1	51.40	51.40	4	1,583	0.25%
2023/03/23	5	51.88	10	51.29	51.30	-5	1,535	-0.33%
2023/03/22	8	50.51	13	50.58	50.50	-5	1,470	-0.34%
2023/03/21	0	0.00	1	48.40	49.10	-1	1,364	-0.07%
2023/03/15	8	47.30	36	48.15	47.85	-28	1,490	-1.88%
2023/03/14	10	46.38	1	46.00	46.95	9	1,519	0.59%
2023/03/13	1	45.55	8	45.73	46.10	-7	1,515	-0.46%
2023/03/10	0	0.00	10	45.17	45.20	-10	1,529	-0.65%
2023/03/09	1	45.05	6	45.89	45.05	-5	1,548	-0.32%
2023/03/08	0	0.00	3	44.82	45.30	-3	1,570	-0.19%
2023/03/07	1	44.00	0	0.00	43.85	1	1,554	0.06%
2023/03/06	1	44.30	10	44.15	44.20	-9	1,556	-0.58%
2023/03/02	5	43.39	0	0.00	43.35	5	1,573	0.32%
2023/03/01	0	0.00	2	44.05	43.80	-2	1,594	-0.13%
2023/02/24	0	0.00	10	43.25	43.40	-10	1,578	-0.63%
2023/02/20	0	0.00	8	42.88	43.00	-8	1,678	-0.48%
2023/02/15	2	42.25	0	0.00	42.40	2	1,773	0.11%
2023/02/14	2	42.33	0	0.00	42.20	2	1,816	0.11%
2023/02/10	1	42.30	0	0.00	42.10	1	1,911	0.05%
2023/02/08	0	0.00	1	43.30	43.25	-1	2,138	-0.05%
2023/02/07	0	0.00	6	43.58	43.30	-6	2,150	-0.28%
2023/02/03	1	43.50	1	44.00	43.30	0	2,165	0.00%
2023/02/02	0	0.00	3	43.38	43.55	-3	2,162	-0.14%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/31	2	42.53	0	0.00	42.55	2	2,203	0.09%
2023/01/30	0	0.00	5	42.30	42.40	-5	2,213	-0.23%
2023/01/17	13	41.40	11	41.49	41.35	2	2,223	0.09%
2023/01/13	5	41.20	0	0.00	41.05	5	2,258	0.22%
2023/01/10	29	42.10	1	42.35	42.10	28	2,314	1.21%
2023/01/09	1	43.10	1	43.75	43.85	0	2,288	0.00%
2023/01/06	2	42.70	1	42.70	42.75	1	2,302	0.04%
2023/01/05	1	42.85	0	0.00	42.80	1	2,346	0.04%
2023/01/04	1	42.60	1	42.60	42.60	0	2,395	0.00%
2023/01/03	1	41.85	1	42.65	42.95	0	2,417	0.00%
2022/12/29	2	42.40	0	0.00	42.95	2	2,441	0.08%
2022/12/28	4	43.54	1	44.40	43.40	3	2,443	0.12%
2022/12/27	1	44.85	0	0.00	44.90	1	2,426	0.04%
2022/12/23	17	44.72	0	0.00	44.85	17	2,420	0.70%
2022/12/22	0	0.00	5	46.75	46.15	-5	2,406	-0.21%
2022/12/20	2	45.40	1	45.70	44.85	1	2,388	0.04%
2022/12/16	2	46.55	1	47.05	46.70	1	2,366	0.04%
2022/12/15	0	0.00	36	46.13	46.90	-36	2,336	-1.54%
2022/12/14	0	0.00	5	45.90	46.00	-5	2,312	-0.22%
2022/12/13	0	0.00	1	44.50	44.85	-1	2,286	-0.04%
2022/12/09	1	45.50	7	46.70	45.20	-6	2,253	-0.27%
2022/12/08	7	44.30	1	45.55	45.80	6	2,185	0.27%
2022/12/07	33	44.66	7	45.96	43.85	26	2,109	1.23%
2022/12/06	8	49.22	6	48.48	48.15	2	1,977	0.10%
2022/12/05	0	0.00	21	48.01	48.10	-21	1,859	-1.13%
2022/12/02	9	47.24	9	47.61	47.95	0	1,809	0.00%
2022/12/01	3	46.95	8	47.16	47.20	-5	1,744	-0.29%
2022/11/30	0	0.00	1	47.00	47.00	-1	1,695	-0.06%
2022/11/29	0	0.00	9	46.24	45.95	-9	1,630	-0.55%
2022/11/28	3	45.50	0	0.00	45.95	3	1,606	0.19%
2022/11/25	1	45.30	0	0.00	44.90	1	1,600	0.06%
2022/11/24	3	45.30	0	0.00	45.40	3	1,592	0.19%
2022/11/23	0	0.00	30	45.95	46.05	-30	1,564	-1.92%
2022/11/22	1	45.05	1	45.20	45.20	0	1,545	0.00%
2022/11/21	8	45.11	0	0.00	44.65	8	1,543	0.52%
2022/11/18	0	0.00	1	46.15	45.40	-1	1,535	-0.07%
2022/11/17	10	45.84	0	0.00	45.75	10	1,515	0.66%
2022/11/16	0	0.00	21	45.41	45.55	-21	1,485	-1.41%
2022/11/15	2	44.10	1	44.20	44.60	1	1,449	0.07%
2022/11/14	2	44.05	11	44.35	44.35	-9	1,431	-0.63%
2022/11/11	24	45.56	1	44.25	44.25	23	1,424	1.61%
2022/11/10	1	45.55	5	45.46	45.65	-4	1,376	-0.29%
2022/11/09	1	45.05	0	0.00	45.05	1	1,349	0.07%
2022/11/08	2	45.25	1	45.00	45.00	1	1,335	0.07%
2022/11/07	2	44.83	60	45.25	46.10	-58	1,279	-4.53%
2022/11/04	7	41.61	50	42.43	43.55	-43	1,161	-3.70%
2022/10/31	2	40.30	0	0.00	40.20	2	1,199	0.17%
2022/10/28	3	40.73	0	0.00	40.60	3	1,219	0.25%
2022/10/27	0	0.00	4	41.71	42.15	-4	1,254	-0.32%
2022/10/26	2	39.50	0	0.00	39.25	2	1,289	0.16%
2022/10/25	2	40.10	0	0.00	40.10	2	1,366	0.15%
2022/10/24	0	0.00	1	41.90	41.70	-1	1,405	-0.07%
2022/10/21	1	39.65	0	0.00	39.95	1	1,383	0.07%
2022/10/20	1	39.00	0	0.00	38.85	1	1,381	0.07%
2022/10/19	0	0.00	13	40.80	40.50	-13	1,351	-0.96%
2022/10/13	4	41.28	5	41.49	40.85	-1	1,401	-0.07%
2022/10/12	0	0.00	1	40.55	40.90	-1	1,376	-0.07%
2022/10/11	0	0.00	2	39.15	39.45	-2	1,324	-0.15%
2022/10/05	1	37.50	0	0.00	37.05	1	1,298	0.08%
2022/10/04	1	36.70	0	0.00	36.60	1	1,324	0.08%
2022/10/03	1	35.50	0	0.00	36.30	1	1,340	0.07%
2022/09/30	1	36.05	0	0.00	36.05	1	1,371	0.07%
2022/09/29	1	36.30	0	0.00	36.30	1	1,391	0.07%
2022/09/28	1	37.05	5	36.71	36.10	-4	1,414	-0.28%
2022/09/26	0	0.00	1.1	37.37	37.15	-1.1	1,450	-0.08%
2022/09/23	10	39.70	0	0.00	39.05	10	1,463	0.68%
2022/09/22	1	39.90	0	0.00	40.10	1	1,486	0.07%
2022/09/21	12.3	39.84	0	0.00	39.55	12.3	1,492	0.82%
2022/09/20	11	40.30	0	0.00	40.60	11	1,498	0.73%
2022/09/16	2.2	41.03	0	0.00	40.60	2.2	1,509	0.14%
2022/09/15	2	42.40	1	42.35	41.85	1	1,509	0.07%
2022/09/14	0	0.00	1	40.80	41.90	-1	1,510	-0.07%
2022/09/13	1	41.20	1	42.10	41.65	0	1,505	0.00%
2022/09/12	2	40.20	0	0.00	40.10	2	1,495	0.13%
2022/09/08	5	39.30	0	0.00	39.65	5	1,497	0.33%
2022/09/07	3	39.17	0.1	39.40	39.30	2.9	1,498	0.19%
2022/09/06	3	39.47	0	0.00	39.40	3	1,501	0.20%
2022/09/05	12	40.41	0	0.00	40.20	12	1,497	0.80%
2022/09/02	5	41.00	0	0.00	40.75	5	1,494	0.33%
2022/09/01	18	41.24	0.6	41.29	41.15	17.4	1,500	1.16%
2022/08/31	0.1	42.00	0	0.00	42.05	0.1	1,493	0.01%
2022/08/30	2	42.25	0	0.00	42.25	2	1,493	0.13%
2022/08/29	5.1	41.50	0	0.00	42.10	5.1	1,491	0.34%
2022/08/26	17.2	41.71	1	42.00	42.10	16.2	1,482	1.09%
2022/08/25	6.1	42.50	0	0.00	42.40	6.1	1,466	0.42%
2022/08/24	10.1	42.55	1	42.50	42.70	9.1	1,463	0.62%
2022/08/23	0	0.00	6	42.81	42.80	-6	1,463	-0.41%
2022/08/22	34.3	42.69	0	0.00	42.20	34.3	1,453	2.36%
2022/08/19	2	43.65	0	0.00	43.75	2	1,432	0.14%
2022/08/18	0	0.00	10	43.60	43.70	-10	1,424	-0.70%
2022/08/17	0.1	43.70	0	0.00	43.90	0.1	1,416	0.01%
2022/08/12	0.2	42.80	2	42.70	42.70	-1.8	1,391	-0.13%
2022/08/11	0.2	42.82	1	43.25	43.25	-0.8	1,374	-0.06%
2022/08/09	14	41.94	1.1	42.90	43.60	12.9	1,335	0.97%
2022/08/08	32	41.24	47	41.72	42.40	-15	1,285	-1.17%
2022/08/05	0.1	41.40	5	41.70	41.25	-4.9	1,223	-0.40%
2022/08/04	12	40.94	0	0.00	41.70	12	1,199	1.00%
2022/08/03	10	41.65	24	41.56	41.75	-14	1,176	-1.19%
2022/08/02	13	40.80	13	41.39	41.85	0	1,120	0.00%
2022/08/01	0	0.00	55	41.17	40.75	-55	1,048	-5.24%
2022/07/29	2	38.98	23	39.83	38.75	-21	972	-2.16%
2022/07/28	4	38.45	2	38.40	38.25	2	913	0.22%
2022/07/27	0	0.00	3	38.35	38.50	-3	907	-0.33%
2022/07/26	1	38.30	0	0.00	38.10	1	902	0.11%
2022/07/25	0	0.00	2	38.85	38.45	-2	893	-0.22%
2022/07/22	7	37.58	57	38.31	38.65	-50	871	-5.74%
2022/07/21	1	37.30	0	0.00	37.70	1	839	0.12%
2022/07/20	1	38.15	33.2	37.79	37.40	-32.2	816	-3.94%
2022/07/18	0	0.00	10	34.25	34.20	-10	724	-1.38%
2022/07/15	0	0.00	4	33.43	33.60	-4	722	-0.55%
2022/07/14	0	0.00	5	33.25	33.55	-5	711	-0.70%
2022/07/13	0	0.00	17	32.66	32.95	-17	711	-2.39%
2022/07/12	24	31.82	0	0.00	31.30	24	708	3.39%
2022/07/06	8	31.80	0	0.00	30.55	8	635	1.26%
2022/07/04	0	0.00	2	33.05	33.30	-2	629	-0.32%
2022/07/01	11	33.09	0	0.00	31.95	11	611	1.80%
2022/06/30	26.2	33.67	0	0.00	33.30	26.2	592	4.43%
2022/06/29	7	34.47	0	0.00	34.45	7	573	1.22%
2022/06/28	10	35.15	0	0.00	34.95	10	575	1.74%
2022/06/27	5	36.30	1	36.50	36.30	4	577	0.69%
2022/06/24	3	36.02	2	36.58	36.00	1	577	0.17%
2022/06/22	2	35.70	0	0.00	35.65	2	578	0.35%
2022/06/21	5	35.30	0	0.00	36.75	5	574	0.87%
2022/06/20	3	36.37	0	0.00	35.30	3	573	0.52%
2022/06/17	5	36.65	0	0.00	36.35	5	581	0.86%
2022/06/09	0	0.00	1	38.45	38.10	-1	655	-0.15%
2022/06/08	11	37.90	1	38.00	37.85	10	662	1.51%
2022/06/06	20	38.00	1	38.40	38.35	19	687	2.76%
2022/06/01	2	38.40	0	0.00	38.25	2	743	0.27%
2022/05/31	1	38.10	1	38.25	38.40	0	771	0.00%
2022/05/30	0	0.00	1	38.10	37.95	-1	789	-0.13%
2022/05/27	2	37.45	0	0.00	37.40	2	811	0.25%
2022/05/25	1	37.75	0	0.00	37.60	1	838	0.12%
2022/05/18	5	36.85	2	36.95	36.90	3	1,283	0.23%
2022/05/17	2	36.70	0	0.00	36.85	2	1,388	0.14%
2022/05/16	1	35.50	1	36.20	36.35	0	1,413	0.00%
2022/05/11	0	0.00	4	36.83	36.75	-4	1,493	-0.27%
2022/05/09	0	0.00	1	35.65	35.40	-1	1,610	-0.06%
2022/05/06	6	36.15	0	0.00	36.70	6	1,698	0.35%
2022/05/05	10	37.73	0	0.00	37.60	10	1,750	0.57%
2022/05/04	2	37.93	0	0.00	37.55	2	1,786	0.11%
2022/05/03	3	38.25	0	0.00	38.05	3	1,893	0.16%
2022/04/27	1	36.60	0	0.00	37.00	1	2,599	0.04%
2022/04/18	8	39.18	8	39.30	39.45	0	3,163	0.00%
2022/04/14	7	38.89	1	39.60	38.85	6	3,168	0.19%
2022/04/13	6	39.18	0	0.00	39.20	6	3,175	0.19%
2022/04/12	14	39.44	0	0.00	39.20	14	3,180	0.44%
2022/04/11	3	39.47	0	0.00	39.45	3	3,185	0.09%
2022/04/08	6	41.61	0	0.00	40.90	6	3,206	0.19%
2022/04/07	0	0.00	1	42.90	42.10	-1	3,221	-0.03%
2022/04/01	1	42.40	1	42.65	42.60	0	3,465	0.00%
2022/03/30	0	0.00	1.1	42.73	43.10	-1.1	3,489	-0.03%
2022/03/29	12	42.41	0	0.00	42.20	12	3,531	0.34%
2022/03/28	0	0.00	1	43.05	43.00	-1	3,679	-0.03%
2022/03/25	1	42.85	0	0.00	42.75	1	3,681	0.03%
2022/03/24	0	0.00	0.1	43.00	42.95	-0.1	3,689	0.00%
2022/03/23	1	42.80	2	43.08	42.95	-1	3,705	-0.03%
2022/03/22	1	42.70	0	0.00	42.45	1	3,705	0.03%
2022/03/21	1	43.15	1	43.60	43.25	0	3,699	0.00%
2022/03/18	4	43.18	0	0.00	43.00	4	3,691	0.11%
2022/03/17	1	41.80	1	42.15	42.75	0	3,691	0.00%
2022/03/16	5	41.00	0	0.00	41.20	5	3,692	0.14%
2022/03/15	3	41.57	5	41.25	41.20	-2	3,701	-0.05%
2022/03/14	6	42.82	6	42.51	42.50	0	3,701	0.00%
2022/03/11	0	0.00	1	43.10	43.10	-1	3,721	-0.03%
2022/03/09	1	42.45	1	42.85	42.65	0	3,717	0.00%
2022/03/08	2	42.35	1	42.95	42.25	1	3,734	0.03%
2022/03/07	5	42.60	8	42.47	43.05	-3	3,754	-0.08%
2022/03/04	2	44.33	1	43.95	43.90	1	3,814	0.03%
2022/03/03	1	44.80	1	45.55	44.95	0	3,828	0.00%
2022/03/02	3	44.90	1	45.20	45.05	2	3,900	0.05%
2022/03/01	1	45.75	0	0.00	45.90	1	3,979	0.03%
2022/02/25	8	45.44	0	0.00	45.15	8	4,259	0.19%
2022/02/24	5	45.57	15	46.06	45.35	-10	4,296	-0.23%
2022/02/23	0	0.00	2	46.48	46.75	-2	4,430	-0.05%
2022/02/22	6	44.88	2	44.95	45.20	4	4,542	0.09%
2022/02/21	15	46.31	1	45.80	45.80	14	4,501	0.31%
2022/02/18	13	48.14	22	47.99	48.45	-9	4,363	-0.21%
2022/02/17	10	47.00	0	0.00	45.70	10	4,183	0.24%
2022/02/16	0	0.00	1	46.85	46.85	-1	4,080	-0.02%
2022/02/15	2	46.48	1	45.70	45.75	1	4,056	0.02%
2022/02/14	0	0.00	2	46.58	46.55	-2	4,027	-0.05%
2022/02/11	1	46.60	24	46.59	46.20	-23	3,992	-0.58%
2022/02/10	4	46.58	0	0.00	47.10	4	3,964	0.10%
2022/02/09	4	47.18	2	47.38	47.60	2	3,925	0.05%
2022/02/08	0	0.00	11	46.87	47.05	-11	3,864	-0.28%
2022/02/07	15	44.80	2	44.63	45.25	13	3,761	0.35%
2022/01/25	5	42.93	1	41.80	41.80	4	3,663	0.11%
2022/01/24	5	44.64	3	45.05	44.45	2	3,558	0.06%
2022/01/21	12	45.97	21	47.09	44.65	-9	3,453	-0.26%
2022/01/20	6	46.57	25	47.13	48.10	-19	3,180	-0.60%
2022/01/19	10	46.79	15	46.96	47.20	-5	2,850	-0.18%
2022/01/18	19	45.28	9	45.44	45.75	10	2,558	0.39%
2022/01/17	0	0.00	42	44.50	44.35	-42	2,454	-1.71%
2022/01/14	1	42.35	1	42.60	42.90	0	2,341	0.00%
2022/01/13	0	0.00	1	42.95	42.85	-1	2,343	-0.04%
2022/01/12	1	42.00	1	42.25	42.55	0	2,328	0.00%
2022/01/11	1	42.60	0	0.00	42.40	1	2,312	0.04%
2022/01/10	0	0.00	1	43.20	43.50	-1	2,297	-0.04%
2022/01/07	6	42.82	0	0.00	42.65	6	2,294	0.26%
2022/01/06	3	43.20	5	43.20	43.10	-2	2,279	-0.09%
2022/01/05	10	43.10	1	42.90	42.90	9	2,267	0.40%
2022/01/03	25	43.37	3	43.60	43.15	22	2,240	0.98%
2021/12/30	10	44.17	23	44.61	44.40	-13	2,207	-0.59%
2021/12/29	4	45.88	20	45.01	45.05	-16	2,186	-0.73%
2021/12/28	24	43.16	16.3	45.05	46.15	7.7	2,072	0.37%
2021/12/27	0	0.00	1	42.40	42.50	-1	1,952	-0.05%
2021/12/24	12	42.37	1	42.95	42.00	11	1,948	0.56%
2021/12/23	16	42.57	1	42.45	42.50	15	1,931	0.78%
2021/12/22	1	42.05	10	42.79	42.25	-9	1,879	-0.48%
2021/12/21	0	0.00	1	40.10	40.05	-1	1,723	-0.06%
2021/12/20	1	40.05	0	0.00	40.05	1	1,719	0.06%
2021/12/17	7	39.86	0	0.00	39.70	7	1,708	0.41%
2021/12/16	0	0.00	2	40.70	40.65	-2	1,689	-0.12%
2021/12/15	1	40.45	1	40.65	40.45	0	1,686	0.00%
2021/12/14	1	40.05	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.70	1	40.50	40.45	0	1,671	0.00%
2021/12/10	2	41.03	0	0.00	40.95	2	1,661	0.12%
2021/12/09	5	41.35	2	41.58	41.75	3	1,645	0.18%
2021/12/08	1	41.05	0	0.00	41.05	1	1,622	0.06%
2021/12/03	1	41.90	1	41.80	41.80	0	1,573	0.00%
2021/12/02	3	41.92	0	0.00	41.80	3	1,563	0.19%
2021/12/01	0	0.00	1	42.95	43.45	-1	1,533	-0.07%
2021/11/30	11	41.85	0	0.00	41.70	11	1,492	0.74%
2021/11/29	11	41.60	11	41.70	41.70	0	1,395	0.00%
2021/11/26	6	44.33	17.2	44.59	43.20	-11.2	1,356	-0.82%
2021/11/25	13.2	45.78	6	45.61	46.00	7.2	1,264	0.57%
2021/11/24	18	45.53	1	47.10	45.55	17	1,162	1.46%
2021/11/23	1	43.25	9	43.50	44.00	-8	873	-0.92%
2021/11/22	5	44.48	8	44.48	44.50	-3	822	-0.36%
2021/11/19	2	42.00	2	41.53	42.55	0	645	0.00%
2021/11/18	7	38.80	7	38.70	38.70	0	488	0.00%
2021/11/17	5	38.60	0	0.00	38.70	5	488	1.02%
2021/11/11	2	38.55	0	0.00	38.95	2	496	0.40%
2021/11/09	1	38.50	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	5	40.56	40.20	-5	515	-0.97%
2021/11/04	2	39.80	0	0.00	39.70	2	499	0.40%
2021/11/01	3	39.20	0	0.00	39.00	3	554	0.54%
2021/10/28	1	37.95	0	0.00	38.05	1	592	0.17%
2021/10/27	0	0.00	4	37.73	38.00	-4	590	-0.68%
2021/10/26	0	0.00	1	38.15	37.95	-1	587	-0.17%
2021/10/13	1	36.70	0	0.00	36.70	1	624	0.16%
2021/10/12	0	0.00	1	36.70	36.70	-1	632	-0.16%
2021/10/06	0	0.00	1	36.80	36.10	-1	700	-0.14%
2021/10/05	3	35.82	0	0.00	35.85	3	730	0.41%
2021/09/30	1	38.50	0	0.00	38.35	1	740	0.14%
2021/09/23	0	0.00	2	38.55	38.75	-2	797	-0.25%
2021/09/15	0	0.00	1	39.35	38.80	-1	837	-0.12%
2021/09/14	0	0.00	5	39.47	39.50	-5	860	-0.58%
2021/08/30	3	39.25	0	0.00	39.50	3	941	0.32%
2021/08/25	3	39.70	0	0.00	39.95	3	981	0.31%
2021/08/23	3	38.48	0	0.00	38.70	3	1,006	0.30%
2021/08/20	0	0.00	1	37.80	37.90	-1	1,011	-0.10%
2021/08/19	0	0.00	1	36.55	36.75	-1	1,014	-0.10%
2021/08/18	2	36.45	0	0.00	36.90	2	1,014	0.20%
2021/08/16	4	36.51	0	0.00	36.40	4	1,023	0.39%
2021/08/13	4	37.61	1	37.70	37.70	3	1,025	0.29%
2021/08/11	2	38.75	1	38.55	38.10	1	1,042	0.10%
2021/08/10	2	39.15	0	0.00	39.10	2	1,042	0.19%
2021/08/06	3	39.75	0	0.00	39.55	3	1,087	0.28%
2021/08/05	1	40.25	0	0.00	40.15	1	1,126	0.09%
2021/08/03	3.3	43.33	0	0.00	42.60	3.3	1,210	0.27%
2021/07/30	0	0.00	3	43.70	43.70	-3	1,284	-0.23%
2021/07/27	0	0.00	1	44.35	44.25	-1	1,386	-0.07%
2021/07/26	3	44.65	0	0.00	44.45	3	1,430	0.21%
2021/07/21	2	44.20	0.1	45.20	44.20	1.9	1,488	0.13%
2021/07/20	1	46.60	1	46.90	46.50	0	1,502	0.00%
2021/07/16	1	47.75	0	0.00	47.30	1	1,545	0.06%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/14	3	47.62	0	0.00	47.65	3	1,602	0.19%
2021/07/13	0	0.00	1	48.00	48.05	-1	1,600	-0.06%
2021/07/09	0.1	45.95	0	0.00	45.90	0.1	1,537	0.01%
2021/07/07	1	45.45	0	0.00	45.40	1	1,622	0.06%
2021/07/05	0	0.00	2	46.10	46.15	-2	1,666	-0.12%
2021/07/02	1	45.00	0	0.00	45.10	1	1,695	0.06%
2021/07/01	0	0.00	3	45.15	45.15	-3	1,727	-0.17%
2021/06/30	3	45.00	0	0.00	45.20	3	1,753	0.17%
2021/06/25	2	45.90	2	45.85	45.50	0	1,829	0.00%
2021/06/24	0.1	46.35	2	46.40	46.15	-1.9	1,837	-0.10%
2021/06/22	5	45.40	0	0.00	45.20	5	1,821	0.27%
2021/06/18	3	45.12	0.4	45.50	46.50	2.6	1,846	0.14%
2021/06/16	0	0.00	5	45.20	44.95	-5	1,888	-0.26%
2021/06/15	5	44.20	0	0.00	44.25	5	1,902	0.26%
2021/06/10	2	44.80	0	0.00	44.40	2	1,966	0.10%
2021/06/08	0	0.00	0	45.20	45.00	0	2,061	0.00%
2021/06/07	0	0.00	0.1	45.20	44.45	-0.1	2,097	0.00%
2021/06/04	1	44.80	0	0.00	44.65	1	2,109	0.05%
2021/06/03	0	0.00	1	45.25	45.00	-1	2,158	-0.05%
2021/06/02	3	45.12	0	0.00	45.00	3	2,191	0.14%
2021/06/01	12	45.69	2	45.50	45.95	10	2,234	0.45%
2021/05/31	1	43.35	0	0.00	43.45	1	2,243	0.04%
2021/05/27	0.5	42.50	0	0.00	43.50	0.5	2,320	0.02%
2021/05/20	0.1	41.45	0	0.00	40.65	0.1	2,689	0.00%
2021/05/18	0	0.00	1	42.60	42.70	-1	2,772	-0.04%
2021/05/17	0	0.00	1	41.80	42.00	-1	2,832	-0.04%
2021/05/12	1	39.85	0	0.00	40.05	1	2,810	0.04%
2021/05/11	6	44.13	0	0.00	43.75	6	2,768	0.22%
2021/05/10	2	47.03	1	47.40	46.95	1	2,716	0.04%
2021/05/07	1	47.15	0	0.00	48.10	1	2,715	0.04%
2021/05/05	3	49.12	0	0.00	48.80	3	2,706	0.11%
2021/05/04	5	49.41	7	49.44	49.30	-2	2,745	-0.07%
2021/05/03	4	53.70	7	52.36	51.70	-3	2,763	-0.11%
2021/04/29	0	0.00	2	53.15	52.90	-2	2,757	-0.07%
2021/04/27	0	0.00	3	52.33	52.70	-3	2,769	-0.11%
2021/04/26	1	52.50	0	0.00	52.20	1	2,777	0.04%
2021/04/23	0	0.00	3	52.50	52.50	-3	2,778	-0.11%
2021/04/21	0	0.00	4.5	53.48	53.50	-4.5	2,770	-0.16%
2021/04/20	1	53.30	3	53.13	53.20	-2	2,771	-0.07%
2021/04/16	5	52.00	5	52.50	52.40	0	2,810	0.00%
2021/04/14	4	51.40	1	51.20	52.20	3	2,873	0.10%
2021/04/13	3	53.03	0	0.00	52.30	3	2,848	0.11%
2021/04/12	1	53.00	0	0.00	53.70	1	2,817	0.04%
2021/04/08	2	53.25	5	53.00	53.10	-3	2,782	-0.11%
2021/04/07	22	53.00	4	53.00	52.80	18	2,760	0.65%
2021/04/01	1	52.30	1	52.30	52.30	0	2,699	0.00%
2021/03/31	0	0.00	1	52.80	52.90	-1	2,672	-0.04%
2021/03/30	10	52.80	10	52.70	52.70	0	2,650	0.00%
2021/03/29	1	52.70	1	52.60	52.60	0	2,669	0.00%
2021/03/24	12	52.31	11	52.21	52.20	1	2,687	0.04%
2021/03/23	1	52.40	1	52.40	52.50	0	2,706	0.00%
2021/03/22	0	0.00	1	52.00	52.30	-1	2,713	-0.04%
2021/03/19	1	52.30	5	52.30	52.30	-4	2,690	-0.15%
2021/03/18	1	52.50	0	0.00	52.70	1	2,684	0.04%
2021/03/17	1	52.30	16	52.29	52.40	-15	2,696	-0.56%
2021/03/16	3	51.83	0	0.00	52.00	3	2,744	0.11%
2021/03/15	18	52.51	0	0.00	52.10	18	2,730	0.66%
2021/03/12	2	52.10	0	0.00	51.90	2	2,729	0.07%
2021/03/10	2	52.00	1	52.50	52.80	1	2,713	0.04%
2021/03/09	7	51.83	0	0.00	51.30	7	2,760	0.25%
2021/03/05	2	53.85	30	53.58	53.10	-28	2,816	-0.99%
2021/03/04	12	55.64	0	0.00	54.70	12	2,902	0.41%
2021/03/02	0	0.00	2	56.20	55.00	-2	2,896	-0.07%
2021/02/26	5	56.60	5	56.10	56.00	0	2,884	0.00%
2021/02/25	2.2	55.75	4	56.00	57.30	-1.8	2,866	-0.06%
2021/02/24	2	55.65	5	55.70	55.20	-3	2,833	-0.11%
2021/02/23	7	56.17	0	0.00	56.10	7	2,788	0.25%
2021/02/22	10	56.25	15	56.88	57.30	-5	2,772	-0.18%
2021/02/19	10	55.50	2	55.50	55.60	8	2,704	0.30%
2021/02/18	14	54.37	0	0.00	54.20	14	2,649	0.53%
2021/02/17	10	54.60	0	0.00	54.50	10	2,654	0.38%
2021/02/05	1	54.00	11	54.09	54.20	-10	2,600	-0.38%
2021/02/04	20	53.20	0	0.00	52.60	20	2,600	0.77%
2021/02/03	21	53.44	3	53.93	53.00	18	2,633	0.68%
2021/02/02	0	0.00	2	53.20	53.10	-2	2,639	-0.08%
2021/02/01	2	51.40	1	51.30	51.10	1	2,682	0.04%
2021/01/27	1	53.40	0	0.00	53.60	1	2,654	0.04%
2021/01/26	5	53.30	5	53.30	53.30	0	2,652	0.00%
2021/01/25	0	0.00	5	54.02	54.10	-5	2,617	-0.19%
2021/01/22	1	52.10	3	52.00	53.00	-2	2,547	-0.08%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/20	3	51.40	0	0.00	51.40	3	2,523	0.12%
2021/01/19	2	52.20	0	0.00	51.60	2	2,495	0.08%
2021/01/15	1	50.60	1	51.00	50.60	0	2,457	0.00%
2021/01/14	3	51.90	14	51.70	51.80	-11	2,439	-0.45%
2021/01/13	1	51.90	0	0.00	51.50	1	2,419	0.04%
2021/01/12	11	52.62	14	52.09	51.20	-3	2,398	-0.13%
2021/01/11	3	52.60	1	52.60	52.60	2	2,366	0.08%
2021/01/08	2	53.60	0	0.00	54.00	2	2,380	0.08%
2021/01/07	4	54.00	1	53.70	53.50	3	2,364	0.13%
2021/01/06	11	52.95	11	52.65	52.60	0	2,379	0.00%
2021/01/04	19	54.15	18	53.90	54.00	1	2,411	0.04%
2020/12/31	0	0.00	1	53.80	53.80	-1	2,413	-0.04%
2020/12/30	17	53.75	4	53.55	53.40	13	2,417	0.54%
2020/12/29	3	52.80	4	52.70	52.70	-1	2,438	-0.04%
2020/12/28	10	53.00	10	53.00	53.00	0	2,462	0.00%
2020/12/24	10	53.31	11	52.89	53.00	-1	2,721	-0.04%
2020/12/23	10	53.00	12	52.78	52.80	-2	2,826	-0.07%
2020/12/22	2	52.30	0	0.00	52.40	2	2,821	0.07%
2020/12/21	1	51.30	1	52.10	52.00	0	2,824	0.00%
2020/12/18	0	0.00	1	52.30	52.10	-1	2,896	-0.03%
2020/12/17	1	53.60	2	53.05	52.90	-1	2,906	-0.03%
2020/12/15	1	51.30	0	0.00	50.90	1	2,928	0.03%
2020/12/14	3	51.90	0	0.00	52.10	3	3,055	0.10%
2020/12/11	3	51.93	0	0.00	51.60	3	3,064	0.10%
2020/12/10	12	52.04	0	0.00	52.00	12	3,077	0.39%
2020/12/08	10	54.40	10	54.00	54.00	0	3,029	0.00%
2020/12/07	1	54.10	0	0.00	53.80	1	3,020	0.03%
2020/12/04	9	53.46	5	53.20	53.20	4	3,079	0.13%
2020/12/03	7	53.97	2.1	53.96	53.80	4.9	3,101	0.16%
2020/12/02	7	54.96	1	55.30	54.80	6	3,198	0.19%
2020/12/01	2	55.30	8	55.18	55.40	-6	3,251	-0.18%
2020/11/30	3	56.07	6	56.15	56.30	-3	3,454	-0.09%
2020/11/27	13	54.72	13	54.71	54.60	0	3,381	0.00%
2020/11/26	12	54.38	16	54.44	54.40	-4	3,381	-0.12%
2020/11/25	1	54.40	0	0.00	54.10	1	3,438	0.03%
2020/11/24	3	54.00	1	54.10	53.90	2	3,491	0.06%
2020/11/23	6	54.20	0	0.00	54.60	6	3,505	0.17%
2020/11/20	5	53.60	0	0.00	53.80	5	3,561	0.14%
2020/11/19	4	54.05	11	54.04	53.50	-7	3,719	-0.19%
2020/11/18	1	54.10	1	53.70	53.60	0	3,768	0.00%
2020/11/17	1	53.70	0	0.00	53.70	1	3,827	0.03%
2020/11/16	8	53.94	7	53.80	53.70	1	4,020	0.02%
2020/11/13	1	53.80	1	53.50	54.30	0	4,274	0.00%
2020/11/12	5	54.00	5	54.70	53.90	0	4,411	0.00%
2020/11/10	12	54.81	0	0.00	54.30	12	4,548	0.26%
2020/11/09	8	55.21	0	0.00	55.40	8	4,603	0.17%
2020/11/06	5	56.62	0	0.00	56.20	5	4,648	0.11%
2020/11/05	18	57.87	0	0.00	57.70	18	4,737	0.38%
2020/11/03	6	57.50	0	0.00	57.50	6	4,943	0.12%
2020/11/02	20	57.18	5	56.80	56.80	15	5,129	0.29%
2020/10/30	6	58.67	0	0.00	58.50	6	5,278	0.11%
2020/10/29	7	58.74	0	0.00	60.10	7	5,480	0.13%
2020/10/28	6	59.80	1	59.70	59.80	5	5,837	0.09%
2020/10/26	12	61.65	0	0.00	61.50	12	6,063	0.20%
2020/10/20	0	0.00	16	63.10	63.20	-16	6,218	-0.26%
2020/10/19	0	0.00	6	62.77	62.60	-6	6,266	-0.10%
2020/10/16	6	62.37	0	0.00	61.90	6	6,337	0.09%
2020/10/15	1	64.00	1	64.80	64.50	0	6,330	0.00%
2020/10/14	0	0.00	5	63.96	63.80	-5	6,313	-0.08%
2020/10/13	1	63.00	14	64.11	64.30	-13	6,292	-0.21%
2020/10/12	0	0.00	2	63.50	63.40	-2	6,287	-0.03%
2020/10/08	13	62.70	1	62.40	62.60	12	6,343	0.19%
2020/10/07	0	0.00	2	64.00	63.50	-2	6,339	-0.03%
2020/10/06	0	0.00	3	63.80	63.30	-3	6,332	-0.05%
2020/09/30	6	61.00	10	61.80	62.10	-4	6,334	-0.06%
2020/09/29	22	61.44	9	62.56	61.00	13	6,342	0.20%
2020/09/28	1	63.20	22	63.32	63.70	-21	6,247	-0.34%
2020/09/25	4	60.15	0	0.00	59.70	4	6,317	0.06%
2020/09/24	5	61.22	2	60.80	60.70	3	6,318	0.05%
2020/09/23	5	62.60	16	63.89	62.50	-11	6,307	-0.17%
2020/09/22	10	61.60	13	62.69	62.50	-3	6,259	-0.05%
2020/09/21	15	62.40	19	62.28	62.30	-4	6,258	-0.06%
2020/09/18	5	63.80	16	64.11	63.20	-11	6,255	-0.18%
2020/09/17	4	63.60	20	63.40	63.10	-16	6,198	-0.26%
2020/09/16	0	0.00	5	61.20	61.10	-5	6,084	-0.08%
2020/09/15	0	0.00	5	61.60	61.00	-5	6,084	-0.08%
2020/09/14	0	0.00	20	60.85	60.70	-20	6,074	-0.33%
2020/09/11	9	59.20	0	0.00	59.30	9	6,085	0.15%
2020/09/10	8	60.56	6	61.03	60.40	2	6,095	0.03%
2020/09/09	15	59.17	10	59.90	61.10	5	6,120	0.08%
2020/09/08	24	60.48	16	60.34	60.10	8	6,064	0.13%
2020/09/07	60	59.92	30	60.65	59.40	30	6,045	0.50%
2020/09/04	10	63.83	3.2	64.00	64.00	6.8	5,928	0.12%
2020/09/03	30	66.69	40	66.23	65.80	-10	5,879	-0.17%
2020/09/02	1	62.50	4.6	62.54	63.00	-3.6	5,700	-0.06%
2020/09/01	8	61.81	5	63.60	61.70	3	5,711	0.05%
2020/08/31	2	62.80	0	0.00	62.80	2	5,677	0.04%
2020/08/28	4	60.85	0	0.00	63.20	4	5,652	0.07%
2020/08/27	6	61.97	1	62.20	62.00	5	5,639	0.09%
2020/08/26	14	62.80	6	62.52	62.50	8	5,637	0.14%
2020/08/25	0	0.00	3	63.63	64.00	-3	5,611	-0.05%
2020/08/24	1	60.90	0	0.00	60.70	1	5,509	0.02%
2020/08/21	11	60.77	15	60.66	60.60	-4	5,541	-0.07%
2020/08/20	57	61.43	9	64.20	59.00	48	5,510	0.87%
2020/08/19	2	66.90	89	65.46	65.50	-87	5,434	-1.60%
2020/08/18	20	63.48	22	63.25	63.10	-2	5,226	-0.04%
2020/08/17	24	62.09	22	62.14	62.20	2	5,146	0.04%
2020/08/14	18	63.52	24	63.13	63.50	-6	5,108	-0.12%
2020/08/13	22	62.01	21	63.06	61.60	1	5,105	0.02%
2020/08/12	1	61.50	0	0.00	62.00	1	5,154	0.02%
2020/08/11	14	61.03	5	60.70	60.30	9	5,213	0.17%
2020/08/10	36	61.69	11	61.65	60.10	25	5,196	0.48%
2020/08/07	16	61.55	23	61.17	62.90	-7	5,354	-0.13%
2020/08/06	11	62.81	26.8	63.06	62.80	-15.8	5,333	-0.30%
2020/08/05	15	59.87	18	60.68	60.10	-3	5,261	-0.06%
2020/08/04	16	58.58	13	59.24	58.90	3	5,531	0.05%
2020/08/03	8	58.01	19	59.85	60.00	-11	5,663	-0.19%
2020/07/31	0	0.00	7	53.30	55.30	-7	5,404	-0.13%
2020/07/30	5	52.00	0	0.00	52.00	5	5,289	0.09%
2020/07/29	0	0.00	11	52.47	54.30	-11	5,230	-0.21%
2020/07/28	10	53.90	2	53.50	53.90	8	5,176	0.15%
2020/07/27	1	52.10	0	0.00	52.50	1	5,151	0.02%
2020/07/23	0	0.00	4	54.10	54.10	-4	5,195	-0.08%
2020/07/22	5	53.00	18	53.42	53.60	-13	5,164	-0.25%
2020/07/21	10	52.20	16	52.16	52.00	-6	5,124	-0.12%
2020/07/20	0	0.00	3	51.20	51.40	-3	5,104	-0.06%
2020/07/17	1	50.10	0	0.00	50.10	1	5,108	0.02%
2020/07/16	1	50.90	2	51.05	51.20	-1	5,108	-0.02%
2020/07/15	2	50.40	3	51.77	51.00	-1	5,084	-0.02%
2020/07/10	1	48.90	0	0.00	48.40	1	5,048	0.02%
2020/07/09	3	50.47	4	50.40	50.20	-1	5,033	-0.02%
2020/07/08	3	51.13	1	50.70	50.90	2	5,027	0.04%
2020/07/07	14	53.58	0	0.00	52.80	14	5,017	0.28%
2020/07/06	15	55.67	24	56.10	56.30	-9	5,016	-0.18%
2020/07/03	2	51.60	1	51.90	52.00	1	4,914	0.02%
2020/06/30	5	51.20	5	51.10	51.30	0	4,942	0.00%
2020/06/29	0	0.00	5	50.20	50.30	-5	4,940	-0.10%
2020/06/24	0	0.00	2	50.50	50.00	-2	4,948	-0.04%
2020/06/23	4	50.33	0	0.00	50.30	4	4,989	0.08%
2020/06/22	1	50.70	1	50.70	50.70	0	4,998	0.00%
2020/06/19	1	50.50	4	51.15	51.60	-3	5,025	-0.06%
2020/06/18	0	0.00	6	50.50	51.50	-6	5,024	-0.12%
2020/06/17	6	49.97	0	0.00	50.20	6	5,028	0.12%
2020/06/15	9	49.43	0	0.00	49.15	9	5,076	0.18%
2020/06/12	7	48.43	0	0.00	48.80	7	5,072	0.14%
2020/06/11	5	50.86	3	50.33	49.90	2	5,050	0.04%
2020/06/10	6	50.10	1	50.10	51.20	5	5,044	0.10%
2020/06/09	2	50.70	3	51.83	50.30	-1	5,048	-0.02%
2020/06/08	19	50.77	0	0.00	50.20	19	4,972	0.38%
2020/06/05	3	52.63	0	0.00	52.70	3	4,900	0.06%
2020/06/04	3	52.33	0	0.00	52.80	3	4,912	0.06%
2020/06/03	3	52.60	5	52.50	52.40	-2	4,887	-0.04%
2020/06/02	0	0.00	1	53.40	53.10	-1	4,841	-0.02%
2020/06/01	3	53.80	0	0.00	52.50	3	4,793	0.06%
2020/05/28	2	53.85	5	56.50	53.90	-3	4,680	-0.06%
2020/05/27	2	54.30	1	54.80	53.60	1	4,567	0.02%
2020/05/26	6	54.08	13	54.43	54.50	-7	4,522	-0.15%
2020/05/25	0	0.00	2	52.80	53.50	-2	4,417	-0.05%
2020/05/21	0	0.00	3	51.80	52.00	-3	4,312	-0.07%
2020/05/20	5	51.34	3	52.07	52.40	2	4,264	0.05%
2020/05/19	0	0.00	1	51.40	53.00	-1	4,157	-0.02%
2020/05/18	4	50.65	4	50.75	51.10	0	4,019	0.00%
2020/05/15	4	49.81	4	50.08	49.50	0	3,862	0.00%
2020/05/14	3	50.63	12	50.91	49.20	-9	3,760	-0.24%
2020/05/13	2	48.75	3	49.50	49.55	-1	3,537	-0.03%
2020/05/12	3	47.80	7	48.56	49.50	-4	3,465	-0.12%
2020/05/11	15	48.22	22	47.86	48.00	-7	3,351	-0.21%
2020/05/08	5	44.90	43	45.67	45.80	-38	2,916	-1.30%
2020/05/07	2	41.40	1	41.40	41.65	1	2,592	0.04%
2020/05/05	0	0.00	2	39.45	39.85	-2	2,508	-0.08%
2020/04/30	1	39.05	2	39.50	39.20	-1	2,467	-0.04%
2020/04/29	10	39.92	1	39.35	39.20	9	2,505	0.36%
2020/04/28	10	38.90	10	38.76	39.00	0	2,471	0.00%
2020/04/27	1	38.35	2	38.55	38.65	-1	2,479	-0.04%
2020/04/24	0	0.00	2	38.35	37.90	-2	2,474	-0.08%
2020/04/23	1	37.75	4	37.45	37.55	-3	2,469	-0.12%
2020/04/22	1	35.80	0	0.00	36.40	1	2,491	0.04%
2020/04/20	1	37.50	2	37.55	37.50	-1	2,494	-0.04%
2020/04/17	1	38.90	1	37.75	37.70	0	2,524	0.00%
2020/04/16	2	37.40	2	37.43	37.50	0	2,545	0.00%
2020/04/15	1	37.60	0	0.00	37.50	1	2,582	0.04%
2020/04/14	1	37.95	6	37.75	37.80	-5	2,611	-0.19%
2020/04/13	6	37.15	0	0.00	36.95	6	2,640	0.23%
2020/04/09	2	37.28	3	36.72	36.50	-1	2,791	-0.04%
2020/04/08	5	35.39	11	35.15	35.70	-6	2,758	-0.22%
2020/04/07	4	33.25	2	33.30	34.10	2	2,841	0.07%
2020/04/01	5	31.86	3	31.92	31.60	2	3,169	0.06%
2020/03/31	0	0.00	1	31.05	31.40	-1	3,135	-0.03%
2020/03/30	1	30.65	2	30.70	30.90	-1	3,143	-0.03%
2020/03/27	1	31.30	7	31.10	30.45	-6	3,144	-0.19%
2020/03/26	2	29.65	0	0.00	29.90	2	3,114	0.06%
2020/03/25	8	30.19	8	30.48	30.00	0	3,177	0.00%
2020/03/24	3	28.57	0	0.00	28.45	3	3,178	0.09%
2020/03/23	4	28.10	2	27.90	27.65	2	3,177	0.06%
2020/03/20	6	31.57	1	29.30	29.30	5	3,268	0.15%
2020/03/19	1	31.90	3	29.40	29.30	-2	3,256	-0.06%
2020/03/18	5	32.87	6	32.88	32.55	-1	3,306	-0.03%
2020/03/17	2	33.00	0	0.00	33.00	2	3,382	0.06%
2020/03/16	18	33.45	7	33.59	33.10	11	3,416	0.32%
2020/03/13	2	31.95	0	0.00	32.90	2	3,534	0.06%
2020/03/12	1	35.50	0	0.00	35.50	1	3,665	0.03%
2020/03/11	0	0.00	1	38.50	38.00	-1	3,879	-0.03%
2020/03/10	2	37.53	0	0.00	37.60	2	3,913	0.05%
2020/03/06	1	39.95	0	0.00	39.70	1	3,962	0.03%
2020/03/05	1	40.85	6	40.78	40.70	-5	3,994	-0.13%
2020/03/04	1	40.75	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	2	41.45	41.40	-2	4,094	-0.05%
2020/03/02	2	40.10	0	0.00	40.00	2	4,104	0.05%
2020/02/27	2	40.00	16	40.30	39.50	-14	4,139	-0.34%
2020/02/26	2	41.10	3	41.13	40.90	-1	4,277	-0.02%
2020/02/25	2	41.05	0	0.00	41.05	2	4,354	0.05%
2020/02/24	0	0.00	1	40.80	41.15	-1	4,413	-0.02%
2020/02/21	2	40.35	0	0.00	40.20	2	4,407	0.05%
2020/02/20	0	0.00	1	41.25	40.80	-1	4,429	-0.02%
2020/02/19	4	40.90	0	0.00	40.90	4	4,473	0.09%
2020/02/17	4	40.85	0	0.00	40.80	4	4,724	0.08%
2020/02/14	2	41.28	1	41.30	41.25	1	4,802	0.02%
2020/02/13	1	42.25	2	42.63	41.80	-1	4,853	-0.02%
2020/02/12	18	41.95	0	0.00	41.90	18	5,027	0.36%
2020/02/11	1	41.90	0	0.00	41.70	1	5,179	0.02%
2020/02/07	2	41.93	0	0.00	41.65	2	5,733	0.03%
2020/02/06	5	43.25	1	43.40	43.10	4	6,520	0.06%
2020/02/05	1	43.10	0	0.00	43.05	1	6,803	0.01%
2020/01/31	0	0.00	3	44.25	44.25	-3	6,815	-0.04%
2020/01/30	1	43.10	2	43.38	43.10	-1	6,825	-0.01%
2020/01/20	1	45.95	0	0.00	46.05	1	6,819	0.01%
2020/01/17	0	0.00	1	46.15	45.90	-1	6,900	-0.01%
2020/01/16	0	0.00	2	45.35	46.00	-2	6,901	-0.03%
2020/01/15	1	45.35	1	45.30	45.00	0	6,900	0.00%
2020/01/13	0	0.00	9	44.96	45.25	-9	6,986	-0.13%
2020/01/09	1	43.95	5	44.00	44.00	-4	6,990	-0.06%
2020/01/08	2	42.73	1	43.10	43.20	1	6,972	0.01%
2020/01/07	5	42.60	0	0.00	42.60	5	6,929	0.07%
2020/01/06	11	43.38	0	0.00	42.90	11	6,900	0.16%
2020/01/03	13	45.87	1	45.30	45.65	12	6,836	0.18%
2020/01/02	0	0.00	1	46.80	46.75	-1	6,798	-0.01%
2019/12/31	3	47.92	1	47.05	47.35	2	6,846	0.03%
2019/12/30	12	47.32	26	47.00	48.20	-14	6,774	-0.21%
2019/12/27	8	45.01	8	45.26	45.25	0	6,496	0.00%
2019/12/26	2	44.23	1	44.15	44.10	1	6,427	0.02%
2019/12/25	2	43.80	2	43.65	43.70	0	6,480	0.00%
2019/12/24	13	44.03	2	44.20	44.00	11	6,531	0.17%
2019/12/23	1	44.85	2	44.65	44.55	-1	6,546	-0.02%
2019/12/20	6	45.13	5	44.69	44.45	1	6,597	0.02%
2019/12/19	0	0.00	1	45.10	45.10	-1	6,533	-0.02%
2019/12/18	1	44.80	2	44.30	44.35	-1	6,542	-0.02%
2019/12/17	3	44.88	29	45.29	44.70	-26	6,609	-0.39%
2019/12/16	16	44.50	17	44.35	44.45	-1	6,544	-0.02%
2019/12/13	22	44.07	0	0.00	43.65	22	6,497	0.34%
2019/12/12	2	44.88	11	45.00	45.00	-9	6,451	-0.14%
2019/12/11	17	43.74	1	43.95	43.95	16	6,394	0.25%
2019/12/10	3	44.30	0	0.00	44.20	3	6,374	0.05%
2019/12/09	2	45.05	25	44.82	45.55	-23	6,283	-0.37%
2019/12/06	13	43.30	21	44.59	43.20	-8	6,124	-0.13%
2019/12/05	1	43.20	13	43.46	43.25	-12	5,947	-0.20%
2019/12/04	5	42.93	2	42.60	42.80	3	5,925	0.05%
2019/12/03	0	0.00	3	43.30	43.50	-3	5,931	-0.05%
2019/12/02	3	41.30	1	41.60	41.70	2	5,887	0.03%
2019/11/29	2	42.88	1	42.40	42.65	1	5,860	0.02%
2019/11/27	1	43.35	2	43.58	43.35	-1	5,937	-0.02%
2019/11/26	9	43.64	0	0.00	43.95	9	5,982	0.15%
2019/11/25	10	44.14	20	44.09	43.80	-10	6,024	-0.17%
2019/11/22	2	43.08	4	43.00	43.05	-2	5,904	-0.03%
2019/11/21	1	42.55	1	42.05	42.75	0	5,881	0.00%
2019/11/20	3	41.63	0	0.00	41.60	3	5,935	0.05%
2019/11/19	0	0.00	1	41.90	41.85	-1	6,173	-0.02%
2019/11/18	11	42.50	1	42.90	42.45	10	6,377	0.16%
2019/11/15	8	42.75	9	42.94	42.50	-1	6,449	-0.02%
2019/11/14	7	42.51	4	42.41	42.65	3	6,527	0.05%
2019/11/13	1	41.50	33	41.32	41.60	-32	6,578	-0.49%
2019/11/12	1	41.45	2	41.40	41.50	-1	6,679	-0.01%
2019/11/11	10	41.87	6	41.49	40.80	4	6,863	0.06%
2019/11/08	11	43.28	9	43.22	44.10	2	6,978	0.03%
2019/11/07	19	42.71	28	42.76	42.90	-9	7,406	-0.12%
2019/11/06	19	43.77	15	44.19	43.30	4	7,756	0.05%
2019/11/05	37	43.01	36	43.38	44.05	1	7,513	0.01%
2019/11/04	2	39.58	9	40.82	41.05	-7	6,716	-0.10%
2019/11/01	3	37.60	0	0.00	37.35	3	6,441	0.05%
2019/10/31	5	37.76	5	37.66	38.00	0	6,451	0.00%
2019/10/30	0	0.00	2	37.93	37.85	-2	6,523	-0.03%
2019/10/29	1	38.70	1	38.85	38.10	0	6,552	0.00%
2019/10/28	4	39.48	0	0.00	38.75	4	6,532	0.06%
2019/10/25	2	39.28	16	39.52	39.20	-14	6,523	-0.21%
2019/10/21	1	38.85	3	39.00	38.80	-2	6,538	-0.03%
2019/10/18	1	38.75	2	38.40	38.40	-1	6,464	-0.02%
2019/10/17	3	38.00	6	37.93	37.95	-3	6,408	-0.05%
2019/10/16	1	37.40	1	37.10	37.45	0	6,441	0.00%
2019/10/14	2	37.25	2	36.83	36.65	0	6,459	0.00%
2019/10/09	2	36.83	3	37.37	36.80	-1	6,430	-0.02%
2019/10/08	14	38.49	10	37.55	37.60	4	6,393	0.06%
2019/10/07	18	37.35	23	38.02	38.65	-5	6,324	-0.08%
2019/10/04	10	37.26	5	36.91	36.65	5	6,187	0.08%
2019/10/03	2	37.40	7	37.51	37.60	-5	6,099	-0.08%
2019/10/02	2	37.45	0	0.00	37.40	2	6,086	0.03%
2019/10/01	9	37.16	2	36.85	37.50	7	6,093	0.11%
2019/09/27	14	37.96	4	38.26	37.70	10	6,045	0.17%
2019/09/26	0	0.00	1	39.65	39.15	-1	5,980	-0.02%
2019/09/25	2	40.45	6	40.11	39.75	-4	5,960	-0.07%
2019/09/20	1	39.90	1	40.20	40.20	0	5,815	0.00%
2019/09/19	0	0.00	2	39.45	39.70	-2	5,713	-0.04%
2019/09/17	2	39.13	3	39.50	38.75	-1	5,646	-0.02%
2019/09/16	2	39.15	1	38.50	39.05	1	5,621	0.02%
2019/09/12	1	38.10	1	38.50	38.60	0	5,580	0.00%
2019/09/10	0	0.00	5	38.50	38.30	-5	5,472	-0.09%
2019/09/09	0	0.00	1	39.10	38.75	-1	5,429	-0.02%
2019/09/06	5	38.90	5	38.55	38.65	0	5,360	0.00%
2019/09/05	1	38.65	3	38.68	38.70	-2	5,331	-0.04%
2019/09/04	0	0.00	3	38.20	38.65	-3	5,283	-0.06%
2019/09/03	1	38.05	1	38.40	38.05	0	5,259	0.00%
2019/09/02	1	38.10	1	37.85	38.00	0	5,235	0.00%
2019/08/28	5	38.50	1	38.00	38.50	4	4,961	0.08%
2019/08/27	2	37.85	2	38.15	37.65	0	4,855	0.00%
2019/08/26	1	38.15	0	0.00	37.65	1	4,812	0.02%
2019/08/23	11	39.48	0	0.00	39.50	11	4,725	0.23%
2019/08/22	5	40.75	15	40.83	40.35	-10	4,597	-0.22%
2019/08/21	10	40.31	21	40.82	41.50	-11	4,352	-0.25%
2019/08/20	2	39.30	7	39.45	38.70	-5	4,111	-0.12%
2019/08/19	4	39.98	4	39.98	39.30	0	4,024	0.00%
2019/08/16	1	38.95	25	38.64	38.80	-24	3,812	-0.63%
2019/08/15	6	39.40	17	40.18	39.30	-11	3,673	-0.30%
2019/08/14	52	40.79	14	41.17	41.10	38	3,505	1.08%
2019/08/13	21	41.95	20	41.86	41.75	1	3,241	0.03%
2019/08/12	31	41.53	44	42.19	42.70	-13	2,930	-0.44%
2019/08/08	34	37.65	39	38.08	39.30	-5	2,351	-0.21%
2019/08/07	2	35.45	36	34.47	35.75	-34	1,848	-1.84%
2019/08/06	11	32.50	0	0.00	32.50	11	1,686	0.65%
2019/08/05	5	33.00	0	0.00	32.95	5	1,691	0.30%
2019/08/02	12	34.22	2	34.70	33.80	10	1,692	0.59%
2019/08/01	4	35.73	8	35.56	34.90	-4	1,663	-0.24%
2019/07/31	0	0.00	2	35.10	35.25	-2	1,583	-0.13%
2019/07/30	0	0.00	2	34.05	33.70	-2	1,539	-0.13%
2019/07/25	0	0.00	2	35.15	35.30	-2	1,480	-0.14%
2019/07/24	10	35.14	5	35.23	35.05	5	1,462	0.34%
2019/07/23	3	34.00	0	0.00	34.25	3	1,394	0.22%
2019/07/22	10	33.15	16	32.97	33.20	-6	1,314	-0.46%
2019/07/18	3	33.10	5	33.00	32.60	-2	1,302	-0.15%
2019/07/17	1	32.65	1	32.50	32.70	0	1,280	0.00%
2019/07/16	0	0.00	1	31.85	31.80	-1	1,255	-0.08%
2019/07/15	1	31.20	0	0.00	31.25	1	1,342	0.07%
2019/07/09	0	0.00	1	31.80	31.50	-1	1,809	-0.06%
2019/07/05	11	31.72	10	31.95	31.90	1	1,815	0.06%
2019/07/04	3	33.55	0	0.00	33.65	3	1,809	0.17%
2019/07/03	0	0.00	14	33.63	33.55	-14	1,790	-0.78%
2019/07/02	1	33.70	2	33.75	33.95	-1	1,808	-0.06%
2019/07/01	2	33.50	0	0.00	33.90	2	1,803	0.11%
2019/06/21	16	33.48	21	33.42	33.40	-5	1,954	-0.26%
2019/06/20	0	0.00	1	32.70	32.70	-1	1,925	-0.05%
2019/06/19	1	32.15	0	0.00	32.15	1	1,931	0.05%
2019/06/18	0	0.00	5	32.00	31.85	-5	1,938	-0.26%
2019/06/17	0	0.00	2	32.05	31.95	-2	1,952	-0.10%
2019/06/10	15	32.00	15	32.00	32.00	0	2,079	0.00%
2019/05/31	0	0.00	1	31.35	31.45	-1	2,220	-0.05%
2019/05/30	12	30.84	10	31.05	31.10	2	2,233	0.09%
2019/05/28	10	30.00	0	0.00	30.55	10	2,283	0.44%
2019/05/24	36	29.48	0	0.00	29.05	36	2,280	1.58%
2019/05/23	0	0.00	2	29.85	29.50	-2	2,260	-0.09%
2019/05/17	2	31.15	2	30.80	30.40	0	2,283	0.00%
2019/05/16	3	31.52	0	0.00	31.05	3	2,284	0.13%
2019/05/15	5	32.20	0	0.00	32.15	5	2,286	0.22%
2019/05/14	3	31.13	1	32.20	32.20	2	2,305	0.09%
2019/05/13	2	32.10	0	0.00	32.00	2	2,325	0.09%
2019/05/10	2	34.53	2	34.48	33.40	0	2,351	0.00%
2019/05/09	3	35.27	1	35.80	34.80	2	2,330	0.09%
2019/05/08	6	35.73	0	0.00	35.80	6	2,314	0.26%
2019/05/07	0	0.00	1	36.40	36.25	-1	2,297	-0.04%
2019/05/06	6	36.20	0	0.00	36.15	6	2,309	0.26%
2019/05/03	1	37.20	1	36.80	37.00	0	2,309	0.00%
2019/04/30	0	0.00	1	36.70	36.20	-1	2,300	-0.04%
2019/04/29	2	36.15	20	36.30	36.20	-18	2,297	-0.78%
2019/04/25	0	0.00	1	37.65	37.40	-1	2,281	-0.04%
2019/04/24	21	38.22	6	37.92	37.85	15	2,285	0.66%
2019/04/22	1	38.40	1	38.45	38.40	0	2,249	0.00%
2019/04/19	29	38.74	28	38.21	38.20	1	2,243	0.04%
2019/04/18	7	37.86	8	37.89	37.55	-1	2,146	-0.05%
2019/04/17	71	39.10	28	39.29	38.50	43	2,105	2.04%
2019/04/16	19	39.14	42	38.38	38.45	-23	1,992	-1.15%
2019/04/15	39	36.68	34	38.39	39.15	5	1,931	0.26%
2019/04/12	2	35.73	10	35.60	35.75	-8	1,738	-0.46%
2019/04/11	0	0.00	1	35.90	35.85	-1	1,734	-0.06%
2019/04/10	4	36.03	1	36.00	36.05	3	1,730	0.17%
2019/04/08	1	36.15	0	0.00	36.15	1	1,707	0.06%
2019/04/02	5	35.60	0	0.00	35.55	5	1,754	0.28%
2019/04/01	7	35.94	0	0.00	35.60	7	1,788	0.39%
2019/03/29	17	35.29	0	0.00	35.30	17	1,754	0.97%
2019/03/28	5	36.10	10	35.83	35.70	-5	1,726	-0.29%
2019/03/26	70	37.09	50	36.71	36.65	20	1,758	1.14%
2019/03/21	1	37.40	0	0.00	37.75	1	1,822	0.05%
2019/03/20	2	37.15	2	37.25	37.20	0	1,828	0.00%
2019/03/19	4	37.41	0	0.00	37.40	4	1,840	0.22%
2019/03/15	2	37.23	3	37.20	37.15	-1	1,884	-0.05%
2019/03/14	3	37.83	0	0.00	37.80	3	1,898	0.16%
2019/03/12	2	38.90	0	0.00	38.75	2	2,032	0.10%
2019/03/11	0	0.00	1	38.50	38.70	-1	2,083	-0.05%
2019/03/08	1	39.25	0	0.00	39.00	1	2,143	0.05%
2019/03/07	0	0.00	3	39.83	39.60	-3	2,160	-0.14%
2019/03/06	31	40.26	32	40.90	40.75	-1	2,195	-0.05%
2019/03/05	1	40.00	1	39.90	39.90	0	2,215	0.00%
2019/03/04	1	38.70	1	39.20	39.75	0	2,332	0.00%
2019/02/27	3	38.25	1	38.55	38.30	2	2,312	0.09%
2019/02/20	12	39.85	0	0.00	39.70	12	2,283	0.53%
2019/02/19	5	39.95	5	39.85	39.85	0	2,275	0.00%
2019/02/18	10	39.68	1	39.60	39.65	9	2,250	0.40%
2019/02/15	0	0.00	2	38.80	39.25	-2	2,225	-0.09%
2019/02/14	3	39.02	0	0.00	39.15	3	2,210	0.14%
2019/02/13	10	40.20	12	39.55	39.50	-2	2,184	-0.09%
2019/02/12	0	0.00	3	40.03	40.05	-3	2,166	-0.14%
2019/02/11	0	0.00	1	39.15	39.25	-1	2,133	-0.05%
2019/01/25	3	38.50	5	38.80	38.40	-2	2,078	-0.10%
2019/01/24	0	0.00	1	38.70	38.55	-1	2,060	-0.05%
2019/01/23	0	0.00	1	38.00	38.00	-1	2,053	-0.05%
2019/01/21	3	38.20	0	0.00	38.15	3	2,051	0.15%
2019/01/17	0	0.00	6	38.12	38.15	-6	2,068	-0.29%
2019/01/15	2	36.95	0	0.00	36.90	2	2,048	0.10%
2019/01/11	30	38.10	30	37.40	37.40	0	2,037	0.00%
2019/01/10	10	37.95	10	37.55	37.55	0	2,014	0.00%
2019/01/09	5	37.55	9	38.03	37.60	-4	2,016	-0.20%
2019/01/08	5	36.90	5	37.40	37.05	0	2,001	0.00%
2019/01/07	0	0.00	1	35.85	36.45	-1	1,985	-0.05%
2019/01/04	3	35.40	0	0.00	35.35	3	1,980	0.15%
2019/01/03	1	36.85	0	0.00	36.80	1	1,998	0.05%
2018/12/26	2	37.05	0	0.00	36.80	2	2,078	0.10%
2018/12/25	1	39.00	1	38.95	38.15	0	2,068	0.00%
2018/12/24	0	0.00	3	38.10	38.35	-3	2,046	-0.15%
2018/12/22	1	36.85	1	36.80	36.75	0	2,024	0.00%
2018/12/21	0	0.00	3	36.83	37.05	-3	2,037	-0.15%
2018/12/20	3	36.18	0	0.00	36.15	3	2,040	0.15%
2018/12/19	6	38.18	1	39.30	37.60	5	2,035	0.25%
2018/12/18	2	39.15	1	39.30	39.15	1	2,005	0.05%
2018/12/17	32	40.75	24	40.56	40.50	8	1,999	0.40%
2018/12/14	2	38.95	7	40.11	40.80	-5	1,974	-0.25%
2018/12/13	3	39.88	3	40.13	39.50	0	1,936	0.00%
2018/12/12	6	39.97	1	39.95	39.95	5	1,940	0.26%
2018/12/11	4	39.81	0	0.00	40.00	4	1,941	0.21%
2018/12/10	2	39.40	0	0.00	39.15	2	1,986	0.10%
2018/12/07	6	39.58	1	40.35	41.00	5	1,952	0.26%
2018/12/06	0	0.00	6	40.20	39.20	-6	1,912	-0.31%
2018/12/05	2	41.40	8	41.38	41.40	-6	1,870	-0.32%
2018/12/04	2	41.33	0	0.00	41.40	2	1,835	0.11%
2018/12/03	0	0.00	1	39.70	40.95	-1	1,856	-0.05%
2018/11/30	1	38.60	0	0.00	38.70	1	1,851	0.05%
2018/11/29	2	39.55	1	38.90	39.20	1	1,870	0.05%
2018/11/28	3	37.93	2	38.20	38.00	1	1,890	0.05%
2018/11/22	1	36.05	1	36.20	34.60	0	2,359	0.00%
2018/11/20	30	34.80	30	34.25	34.25	0	2,414	0.00%
2018/11/19	1	34.85	0	0.00	34.90	1	2,422	0.04%
2018/11/15	17	34.42	17	34.05	34.05	0	2,524	0.00%
2018/11/13	0	0.00	1	32.90	34.00	-1	2,558	-0.04%
2018/11/12	1	34.40	0	0.00	34.20	1	2,570	0.04%
2018/11/09	0	0.00	1	34.85	34.10	-1	2,579	-0.04%
2018/11/08	0	0.00	1	35.75	36.05	-1	2,572	-0.04%
2018/11/07	1	35.15	0	0.00	35.10	1	2,570	0.04%
2018/11/05	11	35.47	10	35.20	35.20	1	2,599	0.04%
2018/11/02	1	35.55	3	35.92	36.60	-2	2,597	-0.08%
2018/10/31	5	33.04	6	33.56	33.50	-1	2,609	-0.04%
2018/10/30	10	31.93	10	32.25	32.15	0	2,600	0.00%
2018/10/29	11	31.85	10	32.15	31.75	1	2,614	0.04%
2018/10/25	10	31.90	0	0.00	31.70	10	2,637	0.38%
2018/10/24	7	34.61	5	34.45	34.30	2	2,631	0.08%
2018/10/15	1	35.90	0	0.00	36.10	1	2,825	0.04%
2018/10/12	2	35.70	1	36.20	36.20	1	2,907	0.03%
2018/10/11	1	35.10	2	35.10	35.10	-1	3,045	-0.03%
2018/10/09	14	39.47	3	40.80	39.00	11	3,019	0.36%
2018/10/08	1	40.70	0	0.00	40.50	1	2,997	0.03%
2018/10/05	2	41.00	0	0.00	40.55	2	3,008	0.07%
2018/10/04	1	43.20	1	42.50	42.85	0	2,990	0.00%
2018/10/02	39	45.78	36	44.64	45.00	3	3,024	0.10%
2018/10/01	40	45.29	32	45.02	45.00	8	2,999	0.27%
2018/09/28	0	0.00	1	43.80	43.65	-1	2,989	-0.03%
2018/09/27	1	43.40	0	0.00	44.20	1	2,987	0.03%
2018/09/26	11	43.96	11	43.72	43.70	0	2,985	0.00%
2018/09/21	0	0.00	1	43.70	43.85	-1	3,078	-0.03%
2018/09/20	4	42.78	3	42.42	41.90	1	3,210	0.03%
2018/09/18	0	0.00	3	43.85	44.00	-3	3,234	-0.09%
2018/09/14	5	44.43	2	44.40	44.40	3	3,207	0.09%
2018/09/12	1	44.90	0	0.00	46.10	1	3,142	0.03%
2018/09/11	2	44.98	2	45.10	45.20	0	3,181	0.00%
2018/09/10	2	46.10	0	0.00	44.05	2	3,236	0.06%
2018/09/07	10	47.17	6	46.52	45.25	4	3,224	0.12%
2018/09/06	3	49.15	5	49.00	49.15	-2	3,176	-0.06%
2018/09/05	3	48.20	2	48.50	48.20	1	3,136	0.03%
2018/09/04	1	49.70	7	49.69	49.00	-6	3,106	-0.19%
2018/09/03	2	49.35	4	48.41	48.80	-2	3,051	-0.07%
2018/08/31	5	49.76	6	49.29	50.30	-1	2,962	-0.03%
2018/08/30	5	47.90	49	47.31	47.60	-44	2,741	-1.60%
2018/08/29	16	46.65	15	46.44	47.20	1	2,671	0.04%
2018/08/28	1	44.90	4	45.10	44.60	-3	2,691	-0.11%
2018/08/22	0	0.00	1	45.30	44.50	-1	2,667	-0.04%
2018/08/21	1	43.95	1	43.70	44.00	0	2,578	0.00%
2018/08/20	0	0.00	1	42.50	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/16	2	41.95	1	41.90	41.85	1	2,559	0.04%
2018/08/15	1	42.25	0	0.00	42.20	1	2,595	0.04%
2018/08/14	0	0.00	2	42.28	42.10	-2	2,624	-0.08%
2018/08/13	0	0.00	1	41.70	42.10	-1	2,636	-0.04%
2018/08/10	10	43.95	1	44.00	43.45	9	2,620	0.34%
2018/08/09	1	43.20	3	43.40	43.60	-2	2,617	-0.08%
2018/08/08	9	44.32	3	44.48	43.15	6	2,619	0.23%
2018/08/06	0	0.00	1	42.80	42.80	-1	2,635	-0.04%
2018/08/03	1	42.60	1	42.55	42.45	0	2,699	0.00%
2018/08/02	1	44.00	3	44.75	43.00	-2	2,693	-0.07%
2018/08/01	0	0.00	4	44.00	44.40	-4	2,676	-0.15%
2018/07/31	2	43.55	0	0.00	44.20	2	2,683	0.07%
2018/07/30	4	42.70	1	42.90	42.70	3	2,714	0.11%
2018/07/27	11	44.74	2	44.38	43.50	9	2,725	0.33%
2018/07/26	3	44.05	0	0.00	44.15	3	2,661	0.11%
2018/07/25	2	44.53	1	44.60	44.05	1	2,686	0.04%
2018/07/24	0	0.00	1	43.90	43.70	-1	2,666	-0.04%
2018/07/23	1	43.20	2	42.78	43.00	-1	2,683	-0.04%
2018/07/20	14	45.06	8	44.04	43.70	6	2,688	0.22%
2018/07/19	4	45.68	3	45.13	44.80	1	2,662	0.04%
2018/07/18	3	45.45	21	45.31	46.45	-18	2,624	-0.69%
2018/07/17	2	43.10	2	42.90	42.25	0	2,502	0.00%
2018/07/16	3	43.60	0	0.00	43.05	3	2,580	0.12%
2018/07/13	5	44.00	10	44.00	43.60	-5	2,649	-0.19%
2018/07/12	2	43.90	2	44.50	43.55	0	2,677	0.00%
2018/07/11	6	44.03	13	43.93	43.65	-7	2,692	-0.26%
2018/07/10	8	41.95	1	43.20	42.90	7	2,662	0.26%
2018/07/09	1	41.00	1	41.35	40.75	0	2,641	0.00%
2018/07/06	1	41.50	12	40.84	41.90	-11	2,632	-0.42%
2018/07/05	0	0.00	1	42.00	42.00	-1	2,621	-0.04%
2018/07/04	10	43.45	0	0.00	42.50	10	2,618	0.38%
2018/07/03	5	44.42	1	43.70	43.50	4	2,613	0.15%
2018/07/02	11	44.10	2	44.20	44.55	9	2,564	0.35%
2018/06/29	4	44.13	3	44.28	43.20	1	2,553	0.04%
2018/06/28	0	0.00	2	43.55	44.15	-2	2,405	-0.08%
2018/06/26	2	39.95	1	40.10	39.90	1	2,341	0.04%
2018/06/25	1	41.00	2	41.00	41.35	-1	2,337	-0.04%
2018/06/22	3	40.45	0	0.00	40.45	3	2,343	0.13%
2018/06/21	10	41.50	10	41.05	41.00	0	2,351	0.00%
2018/06/20	2	41.00	0	0.00	40.75	2	2,383	0.08%
2018/06/19	3	45.10	2	45.05	44.55	1	2,338	0.04%
2018/06/15	10	44.00	11	44.34	44.90	-1	2,266	-0.04%
2018/06/14	3	44.07	1	43.85	43.80	2	2,220	0.09%
2018/06/13	1	44.95	0	0.00	44.85	1	2,199	0.05%
2018/06/12	1	44.10	0	0.00	44.10	1	2,191	0.05%
2018/06/08	0	0.00	1	46.10	46.00	-1	2,233	-0.04%
2018/06/07	2	46.60	1	46.15	46.15	1	2,252	0.04%
2018/06/06	5	47.73	5	47.26	46.90	0	2,247	0.00%
2018/06/05	8	46.06	36	46.32	47.35	-28	2,178	-1.29%
2018/06/04	27	41.05	39	42.23	43.75	-12	2,015	-0.60%
2018/05/31	2	39.10	0	0.00	39.00	2	1,989	0.10%
2018/05/28	10	40.33	0	0.00	40.60	10	2,075	0.48%
2018/05/24	1	40.00	0	0.00	40.00	1	2,092	0.05%
2018/05/23	1	39.70	1	39.85	39.85	0	2,111	0.00%
2018/05/18	0	0.00	5	39.40	39.05	-5	2,097	-0.24%
2018/05/16	0	0.00	1	40.10	39.50	-1	2,181	-0.05%
2018/05/14	12	41.12	12	40.82	40.75	0	2,261	0.00%
2018/05/11	24	39.85	17	40.07	40.20	7	2,269	0.31%
2018/05/10	3	38.65	0	0.00	38.55	3	2,244	0.13%
2018/05/09	18	39.05	18	38.60	38.60	0	2,264	0.00%
2018/05/08	11	39.27	0	0.00	38.80	11	2,294	0.48%
2018/05/07	11	38.93	16	38.99	39.10	-5	2,314	-0.22%
2018/05/04	15	38.28	12	37.73	37.70	3	2,350	0.13%
2018/05/03	4	37.51	4	38.01	38.25	0	2,464	0.00%
2018/05/02	5	37.70	3	37.67	37.25	2	2,633	0.08%
2018/04/30	2	36.70	0	0.00	36.40	2	2,711	0.07%
2018/04/27	1	36.00	2	36.68	37.35	-1	2,715	-0.04%
2018/04/26	10	37.00	20	36.00	35.80	-10	2,752	-0.36%
2018/04/25	21	36.64	10	36.75	36.80	11	2,770	0.40%
2018/04/24	1	36.20	0	0.00	36.35	1	2,757	0.04%
2018/04/23	5	38.52	4	38.13	38.05	1	2,763	0.04%
2018/04/20	2	40.35	2	39.30	38.45	0	2,746	0.00%
2018/04/19	12	40.49	2	39.98	39.25	10	2,672	0.37%
2018/04/18	11	40.52	10	40.15	40.15	1	2,627	0.04%
2018/04/17	1	41.80	22	41.82	41.35	-21	2,613	-0.80%
2018/04/13	1	45.00	0	0.00	45.10	1	2,570	0.04%
2018/04/12	1	44.85	2	45.28	45.15	-1	2,570	-0.04%
2018/04/11	11	44.86	36	45.08	44.55	-25	2,598	-0.96%
2018/04/10	6	44.45	20	44.35	44.45	-14	2,646	-0.53%
2018/04/09	0	0.00	8	44.70	44.20	-8	2,676	-0.30%
2018/04/02	3	44.20	0	0.00	45.35	3	2,710	0.11%
2018/03/31	2	44.68	1	44.55	44.20	1	2,674	0.04%
2018/03/30	10	44.95	0.3	45.15	44.90	9.7	2,668	0.36%
2018/03/28	10	45.90	0	0.00	45.80	10	2,667	0.37%
2018/03/27	4	46.30	1	46.30	46.05	3	2,662	0.11%
2018/03/23	2	46.03	5	46.04	45.50	-3	2,650	-0.11%
2018/03/19	0	0.00	10	49.10	49.25	-10	2,712	-0.37%
2018/03/16	3	49.10	5	48.65	48.75	-2	2,730	-0.07%
2018/03/15	1	48.40	2	48.50	48.45	-1	2,769	-0.04%
2018/03/14	14	47.86	3	47.98	47.80	11	2,775	0.40%
2018/03/13	12	49.14	0	0.00	48.90	12	2,767	0.43%
2018/03/12	2	50.60	0	0.00	50.30	2	2,735	0.07%
2018/03/09	2	50.80	2	51.40	50.80	0	2,765	0.00%
2018/03/08	22	50.95	5	50.60	50.40	17	2,776	0.61%
2018/03/07	73	50.72	0	0.00	50.90	73	2,849	2.56%
2018/03/06	2	52.65	0	0.00	51.70	2	2,892	0.07%
2018/03/05	5	52.20	58	53.66	52.80	-53	2,915	-1.82%
2018/03/02	51	50.48	1	51.70	51.70	50	2,877	1.74%
2018/03/01	1	51.50	0	0.00	51.80	1	2,861	0.03%
2018/02/27	5	52.30	0	0.00	50.80	5	2,903	0.17%
2018/02/26	7	52.63	0	0.00	52.20	7	2,943	0.24%
2018/02/22	0	0.00	1	51.50	51.50	-1	2,953	-0.03%
2018/02/12	0	0.00	1	50.50	50.50	-1	2,944	-0.03%
2018/02/09	5	50.68	2	50.90	50.70	3	2,946	0.10%
2018/02/08	1	50.30	3	52.77	53.50	-2	2,918	-0.07%
2018/02/06	0	0.00	5	49.92	49.65	-5	2,897	-0.17%
2018/02/05	1	52.70	0	0.00	52.70	1	2,870	0.03%
2018/02/02	1	56.00	1	58.10	56.00	0	2,889	0.00%
2018/02/01	2	58.85	5	58.70	57.50	-3	2,945	-0.10%
2018/01/31	9	58.09	2	58.60	59.50	7	2,934	0.24%
2018/01/30	1	57.50	0	0.00	57.50	1	2,937	0.03%
2018/01/29	2	57.90	5	58.78	58.50	-3	2,999	-0.10%
2018/01/26	2	57.10	8	59.70	57.00	-6	2,955	-0.20%
2018/01/25	8	58.75	5	59.12	58.90	3	2,847	0.11%
2018/01/24	2	55.05	2	55.00	55.90	0	2,779	0.00%
2018/01/23	2	54.25	0	0.00	53.10	2	2,776	0.07%
2018/01/22	11	53.61	77	53.98	54.00	-66	2,811	-2.35%
2018/01/19	1	51.30	4	53.03	53.10	-3	2,819	-0.11%
2018/01/18	66	51.75	0	0.00	51.20	66	2,825	2.34%
2018/01/17	10	50.60	12	51.49	51.90	-2	2,844	-0.07%
2018/01/16	1	50.60	0	0.00	50.60	1	2,867	0.03%
2018/01/15	0	0.00	1	50.20	50.70	-1	2,958	-0.03%
2018/01/12	2	49.65	0	0.00	49.80	2	3,160	0.06%
2018/01/11	2.5	50.62	0	0.00	50.50	2.5	3,278	0.08%
2018/01/10	0	0.00	1	51.40	51.80	-1	3,347	-0.03%
2018/01/08	0	0.00	1	51.90	51.00	-1	3,583	-0.03%
2018/01/05	1	53.00	2	53.90	52.30	-1	3,640	-0.03%
2018/01/04	5	52.06	4	53.20	54.00	1	3,698	0.03%
2018/01/03	1	50.80	3	51.33	51.50	-2	3,789	-0.05%
2018/01/02	4	51.15	0	0.00	50.30	4	3,843	0.10%