建準 (2421)-元大-清水券商分點個股進出

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
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/11/22	0	0.00	3.3	104.98	105.00	-3.3	4,446	-0.07%
2024/11/21	1	99.00	0	0.00	98.70	1	4,308	0.02%
2024/11/20	0	0.00	2	101.00	99.70	-2	4,329	-0.05%
2024/11/19	0	0.00	2	99.45	99.00	-2	4,352	-0.05%
2024/11/18	6.1	97.47	1	99.20	97.00	5.1	4,363	0.12%
2024/11/15	0	0.00	1	102.50	102.00	-1	4,336	-0.02%
2024/11/14	9	103.83	6	103.50	102.00	3	4,265	0.07%
2024/11/13	1	99.40	0	0.00	98.40	1	4,125	0.02%
2024/11/12	1.1	98.80	1	98.80	98.00	0.1	4,133	0.00%
2024/11/11	1	100.50	0	0.00	101.00	1	4,107	0.02%
2024/11/07	0	0.00	1	103.50	102.50	-1	4,196	-0.02%
2024/11/06	1	101.00	1	102.00	102.50	0	4,199	0.00%
2024/11/04	0.1	97.30	0	0.00	97.10	0.1	4,227	0.00%
2024/10/30	1	97.80	1	99.60	96.50	0	4,269	0.00%
2024/10/29	2	99.30	0	98.60	98.90	2	4,262	0.05%
2024/10/28	1	102.00	3	101.67	101.50	-2	4,215	-0.05%
2024/10/25	1	104.00	9	104.00	103.50	-8	4,174	-0.19%
2024/10/24	7	103.79	1	102.50	102.50	6	4,196	0.14%
2024/10/23	2	107.50	4	107.50	107.00	-2	4,149	-0.05%
2024/10/22	4	105.63	16	105.00	105.50	-12	4,121	-0.29%
2024/10/21	2.6	108.20	2	109.25	106.50	0.6	4,102	0.01%
2024/10/18	38	109.16	13.8	111.05	108.50	24.2	3,948	0.61%
2024/10/17	15	109.67	7.4	109.18	108.50	7.6	3,659	0.21%
2024/10/16	13	106.62	44.4	107.56	108.50	-31.4	3,333	-0.94%
2024/10/15	2	99.70	0	0.00	99.30	2	2,902	0.07%
2024/10/14	12.5	102.77	8	101.14	98.10	4.5	2,848	0.16%
2024/10/11	5.2	98.59	15	100.16	102.00	-9.8	2,627	-0.37%
2024/10/09	1	93.10	1	92.80	92.80	0	2,517	0.00%
2024/10/08	0	93.80	0	93.60	94.60	0	2,537	0.00%
2024/10/04	0	0.00	2	94.45	93.50	-2	2,663	-0.08%
2024/10/01	1	93.50	1	93.50	93.60	0	2,713	0.00%
2024/09/30	2	94.20	0	0.00	92.40	2	2,769	0.07%
2024/09/27	2	95.60	3	96.33	96.00	-1	2,793	-0.04%
2024/09/26	1.1	95.80	0	0.00	95.00	1.1	2,825	0.04%
2024/09/25	1	96.20	2	96.60	96.00	-1	2,855	-0.04%
2024/09/24	0	0.00	1	94.90	94.70	-1	2,874	-0.03%
2024/09/23	0	0.00	1	96.20	95.90	-1	2,898	-0.03%
2024/09/20	2	96.25	4	95.58	95.40	-2	2,917	-0.07%
2024/09/19	0	0.00	3	93.97	95.30	-3	2,920	-0.10%
2024/09/18	1	93.40	4	93.25	92.50	-3	2,943	-0.10%
2024/09/16	1	91.20	9	93.48	94.10	-8	2,959	-0.27%
2024/09/13	2	89.70	2	90.40	90.40	0	2,974	0.00%
2024/09/12	0	0.00	1	89.80	89.60	-1	3,015	-0.03%
2024/09/09	3	88.30	1	88.80	88.70	2	3,075	0.07%
2024/09/06	0	0.00	4	90.10	90.50	-4	3,105	-0.13%
2024/09/04	5.2	87.04	2	88.39	88.30	3.1	3,191	0.10%
2024/09/03	2.2	94.12	4	93.95	93.20	-1.8	3,231	-0.06%
2024/09/02	3.1	95.79	2	94.80	94.60	1.1	3,311	0.03%
2024/08/30	2	95.75	2	95.50	96.20	0	3,365	0.00%
2024/08/29	2	94.60	1	94.90	95.40	1	3,427	0.03%
2024/08/28	3	97.00	3	95.80	95.80	0	3,535	0.00%
2024/08/27	0.1	96.20	0	0.00	97.00	0.1	3,581	0.00%
2024/08/26	0.1	96.20	1	97.20	95.60	-1	3,606	-0.03%
2024/08/23	15	93.49	14	93.76	94.10	1	3,630	0.03%
2024/08/22	3	95.00	3	94.97	95.20	0	3,734	0.00%
2024/08/21	2.1	94.69	3	94.50	94.30	-1	3,823	-0.02%
2024/08/20	1	94.60	1	95.50	96.00	0	3,818	0.00%
2024/08/16	1.1	92.80	1	92.70	93.10	0.1	3,862	0.00%
2024/08/15	2	91.30	1	91.40	91.80	1	3,877	0.03%
2024/08/14	1	92.70	0	0.00	92.60	1	3,855	0.03%
2024/08/13	1	92.51	2	92.30	93.00	-1	3,879	-0.03%
2024/08/12	3.1	91.66	0	0.00	92.20	3.1	3,885	0.08%
2024/08/09	2	93.50	0	0.00	92.20	2	3,859	0.05%
2024/08/08	1.1	93.21	1	93.10	94.40	0.1	3,780	0.00%
2024/08/07	1.2	90.96	1	92.10	92.10	0.2	3,792	0.01%
2024/08/06	2.1	87.28	3	87.63	87.80	-0.9	3,862	-0.02%
2024/08/05	6.2	89.37	1	87.60	87.30	5.2	3,924	0.13%
2024/08/02	2.1	97.11	1	98.40	97.00	1.1	3,915	0.03%
2024/08/01	2	98.50	3	99.50	100.00	-1	3,917	-0.03%
2024/07/31	2	94.70	0	0.00	95.10	2	3,907	0.05%
2024/07/29	3	94.83	1	92.70	92.70	2	3,924	0.05%
2024/07/26	5	96.62	3	97.03	97.20	2	3,936	0.05%
2024/07/23	0	0.00	0	100.00	101.50	0	3,936	0.00%
2024/07/22	5.1	99.66	2	97.31	97.30	3.1	4,026	0.08%
2024/07/19	1	102.00	2	103.25	103.00	-1	4,034	-0.02%
2024/07/18	5.1	102.89	0.1	102.50	103.00	5	4,092	0.12%
2024/07/17	2	105.00	2	105.25	106.00	0	4,093	0.00%
2024/07/16	1.1	104.50	10	104.50	104.00	-9	4,119	-0.22%
2024/07/15	1.2	103.08	0	0.00	104.00	1.2	4,192	0.03%
2024/07/12	5.1	104.11	0	0.00	104.50	5.1	4,254	0.12%
2024/07/11	3	105.00	2.4	105.33	106.00	0.6	4,271	0.01%
2024/07/10	5	105.90	5.3	105.64	106.00	-0.3	4,331	-0.01%
2024/07/09	2	106.00	2	105.75	108.00	0	4,367	0.00%
2024/07/08	5	108.10	1	108.00	108.50	4	4,344	0.09%
2024/07/05	1.2	109.75	2	111.50	111.50	-0.8	4,332	-0.02%
2024/07/04	3	108.67	0	0.00	109.00	3	4,386	0.07%
2024/07/03	44.2	108.45	0	0.00	110.00	44.2	4,431	1.00%
2024/07/02	2	111.25	32	111.50	111.50	-30	4,543	-0.66%
2024/07/01	7	113.71	1	113.50	112.50	6	4,603	0.13%
2024/06/28	0	0.00	0.1	114.00	115.00	-0.1	4,744	0.00%
2024/06/26	0.2	114.00	2	114.25	114.00	-1.8	5,771	-0.03%
2024/06/25	1.1	111.50	0	0.00	114.50	1.1	6,029	0.02%
2024/06/24	0.1	114.00	1	113.00	114.50	-0.9	6,351	-0.01%
2024/06/21	0.2	114.00	5.1	113.90	114.50	-5	6,800	-0.07%
2024/06/20	4	112.50	2.2	112.50	113.00	1.8	6,943	0.03%
2024/06/19	1.1	110.55	1	111.00	112.00	0.1	6,973	0.00%
2024/06/18	1.1	109.10	1.7	110.18	111.00	-0.6	6,998	-0.01%
2024/06/17	1.2	110.00	0	0.00	109.00	1.2	7,065	0.02%
2024/06/14	0	0.00	1	111.00	112.00	-1	7,189	-0.01%
2024/06/13	0	0.00	3	111.33	112.00	-3	7,281	-0.04%
2024/06/12	2.2	107.75	1.4	107.63	109.50	0.8	7,327	0.01%
2024/06/11	1.1	110.86	0	0.00	108.50	1.1	7,442	0.01%
2024/06/07	9.6	111.81	1	114.00	111.00	8.6	7,701	0.11%
2024/06/06	26.1	116.50	2	117.00	115.50	24.1	7,775	0.31%
2024/06/05	0.2	117.00	0	0.00	117.00	0.2	7,812	0.00%
2024/06/04	3	119.00	3	116.67	117.00	0	8,010	0.00%
2024/06/03	0.2	119.81	22.2	120.03	120.00	-22	8,330	-0.26%
2024/05/31	3.2	115.91	2.2	114.77	118.00	1	8,603	0.01%
2024/05/30	1.1	115.91	1	114.50	115.00	0.1	8,694	0.00%
2024/05/29	0.2	117.00	1	117.50	117.50	-0.8	8,895	-0.01%
2024/05/28	34.1	120.64	3.2	117.56	116.50	30.9	9,087	0.34%
2024/05/27	1	116.50	3.1	116.83	117.50	-2.1	9,196	-0.02%
2024/05/24	0	0.00	0.5	112.00	112.00	-0.5	9,253	-0.01%
2024/05/23	0	0.00	1	114.50	113.50	-1	9,394	-0.01%
2024/05/22	3.2	115.50	5.3	115.67	115.50	-2.2	9,767	-0.02%
2024/05/21	2.1	114.27	4	115.25	114.50	-1.9	10,031	-0.02%
2024/05/20	4	114.00	0	0.00	114.00	4	10,135	0.04%
2024/05/17	2	113.25	0	0.00	114.00	2	10,330	0.02%
2024/05/16	1.2	113.42	0	0.00	113.00	1.2	10,523	0.01%
2024/05/15	1	113.50	2	114.00	112.50	-1	10,805	-0.01%
2024/05/13	3	111.83	3	112.00	112.00	0	12,076	0.00%
2024/05/10	10	115.75	1	114.00	114.50	9	12,864	0.07%
2024/05/09	0	0.00	2	118.25	119.50	-2	13,255	-0.02%
2024/05/08	1	115.00	1.1	115.45	115.50	-0.1	13,367	0.00%
2024/05/07	0	0.00	2.1	114.48	114.50	-2.1	14,078	-0.01%
2024/05/06	0	0.00	2	113.75	114.00	-2	14,664	-0.01%
2024/05/02	0	0.00	0.5	112.00	112.50	-0.5	15,317	0.00%
2024/04/30	4.1	114.00	0	0.00	112.50	4.1	15,649	0.03%
2024/04/29	1.3	115.10	3	114.67	116.00	-1.7	16,083	-0.01%
2024/04/26	7.3	114.55	2	114.25	113.00	5.3	16,379	0.03%
2024/04/25	2	111.00	0	0.00	110.50	2	16,446	0.01%
2024/04/24	4	113.25	5	113.90	113.50	-1	16,450	-0.01%
2024/04/23	1	109.50	0	0.00	109.50	1	16,467	0.01%
2024/04/22	0	0.00	0.1	109.50	109.00	-0.1	16,612	0.00%
2024/04/19	5	113.70	7	114.64	112.00	-2	16,680	-0.01%
2024/04/18	1	114.50	0	0.00	115.50	1	16,710	0.01%
2024/04/17	3	117.17	0	0.00	116.50	3	16,805	0.02%
2024/04/16	2.1	115.98	1	115.50	115.50	1.1	16,969	0.01%
2024/04/15	1.1	120.00	1	121.00	120.50	0.1	17,056	0.00%
2024/04/12	0	0.00	1	123.00	123.00	-1	17,061	-0.01%
2024/04/11	36	122.90	5.1	122.50	122.50	30.9	17,176	0.18%
2024/04/10	11.1	125.27	12	126.25	123.00	-0.9	17,267	-0.01%
2024/04/09	7	128.57	0	0.00	128.00	7	17,307	0.04%
2024/04/08	3	132.49	30	131.55	132.50	-27	17,458	-0.15%
2024/04/03	2	129.00	3	128.33	128.50	-1	17,543	-0.01%
2024/04/02	9	130.17	0.3	129.50	128.50	8.7	17,602	0.05%
2024/04/01	1	130.09	5.1	133.55	134.00	-4.1	17,668	-0.02%
2024/03/29	10.5	134.87	38.4	136.41	131.00	-27.9	17,620	-0.16%
2024/03/28	8	132.38	9.2	131.14	131.50	-1.2	17,305	-0.01%
2024/03/27	11	130.64	23	131.61	132.00	-12	17,599	-0.07%
2024/03/26	9.1	128.32	26.2	127.67	129.00	-17.1	17,322	-0.10%
2024/03/25	2	124.50	5	125.30	125.50	-3	16,892	-0.02%
2024/03/22	5	121.60	3	120.83	120.50	2	16,746	0.01%
2024/03/20	1	119.00	1	120.00	119.00	0	16,679	0.00%
2024/03/19	6.1	123.30	6	120.67	122.00	0.1	16,634	0.00%
2024/03/18	0	0.00	2	120.50	123.00	-2	16,533	-0.01%
2024/03/15	3	117.00	0	0.00	117.50	3	16,458	0.02%
2024/03/14	0	0.00	1	117.57	118.00	-1	16,399	-0.01%
2024/03/13	20	121.78	6	118.67	118.50	14	16,296	0.09%
2024/03/12	3	126.00	2	125.50	126.00	1	16,042	0.01%
2024/03/11	7	124.86	4	124.50	123.50	3	16,071	0.02%
2024/03/08	10	125.50	9	124.50	123.00	1	16,014	0.01%
2024/03/07	9.3	126.98	3	128.50	125.00	6.3	15,879	0.04%
2024/03/06	4.3	133.87	4.4	132.30	133.50	-0.1	15,534	0.00%
2024/03/05	2	130.00	9	130.78	131.00	-7	15,236	-0.05%
2024/03/04	7	129.72	2	130.00	127.00	5	15,135	0.03%
2024/03/01	5	129.60	7	129.79	131.00	-2	14,965	-0.01%
2024/02/29	4	127.37	0	0.00	127.00	4	14,759	0.03%
2024/02/27	5.1	124.11	4	124.13	124.50	1.1	14,539	0.01%
2024/02/26	3.1	124.42	3	124.00	127.50	0.1	14,411	0.00%
2024/02/23	20	127.70	12	127.13	125.00	8	14,288	0.06%
2024/02/22	12.6	136.40	9	135.06	132.50	3.6	13,948	0.03%
2024/02/21	5	132.90	15	132.63	132.00	-10	13,715	-0.07%
2024/02/20	14.4	132.35	12	132.13	134.00	2.4	13,634	0.02%
2024/02/19	40	135.36	2	135.50	134.50	38	13,535	0.28%
2024/02/16	9	134.89	6.3	136.70	136.00	2.7	13,404	0.02%
2024/02/15	13.7	138.08	17	138.50	138.00	-3.3	13,144	-0.03%
2024/02/05	39.1	136.18	32.2	134.62	132.50	6.9	12,740	0.05%
2024/02/02	18	131.28	76.5	132.54	134.50	-58.5	12,054	-0.49%
2024/02/01	11	121.36	3.2	122.22	122.50	7.9	11,430	0.07%
2024/01/31	2.3	116.73	3	116.50	116.50	-0.8	11,199	-0.01%
2024/01/30	34	119.99	62.3	120.05	118.00	-28.3	11,261	-0.25%
2024/01/29	5.6	117.80	11.3	115.75	117.00	-5.7	10,883	-0.05%
2024/01/26	36	109.57	11.4	110.46	109.00	24.6	10,329	0.24%
2024/01/25	7.9	109.52	2	109.00	109.00	5.9	10,066	0.06%
2024/01/24	11	111.86	11	111.41	111.50	0	9,756	0.00%
2024/01/23	5	108.10	22.2	110.68	111.50	-17.2	9,444	-0.18%
2024/01/22	2	105.25	23	105.93	107.50	-21	8,967	-0.23%
2024/01/19	4	100.00	3	100.17	100.50	1	8,676	0.01%
2024/01/18	2	96.65	0	0.00	95.60	2	8,518	0.02%
2024/01/17	2	97.85	0	0.00	97.70	2	8,490	0.02%
2024/01/16	6	101.22	3	101.33	99.40	3	8,459	0.04%
2024/01/15	56	101.46	0	0.00	101.50	56	8,322	0.67%
2024/01/12	3.1	103.14	50	103.00	102.50	-46.9	8,275	-0.57%
2024/01/11	12	102.38	1	101.00	101.50	11	8,245	0.13%
2024/01/10	5	100.50	5.2	100.00	102.00	-0.2	8,263	0.00%
2024/01/09	2	98.40	3	98.87	97.50	-1	8,176	-0.01%
2024/01/05	6.2	100.81	0	0.00	98.70	6.2	8,110	0.08%
2024/01/04	1	101.00	0.5	104.00	101.00	0.5	8,137	0.01%
2024/01/03	2	106.00	1	108.00	104.50	1	8,332	0.01%
2024/01/02	4	109.13	16	109.72	109.00	-12	8,274	-0.15%
2023/12/29	6	108.50	4	107.75	107.50	2	8,143	0.02%
2023/12/28	6	107.50	4	107.38	105.50	2	8,057	0.02%
2023/12/27	4	106.75	2	107.00	108.00	2	8,127	0.02%
2023/12/26	0.1	104.50	0.5	106.00	106.00	-0.5	8,206	-0.01%
2023/12/25	10.1	108.40	3	107.83	105.00	7.1	8,301	0.09%
2023/12/22	4.1	105.63	14.5	105.79	106.00	-10.4	7,963	-0.13%
2023/12/21	0	0.00	24	95.27	96.50	-24	7,744	-0.31%
2023/12/19	1	93.40	1	93.90	93.60	0	7,904	0.00%
2023/12/18	1	93.60	0	0.00	93.60	1	7,947	0.01%
2023/12/15	20	94.20	0	0.00	93.80	20	8,032	0.25%
2023/12/14	0	0.00	21	95.10	95.10	-21	8,186	-0.26%
2023/12/13	0.5	94.60	0	0.00	94.10	0.5	8,232	0.01%
2023/12/12	1	93.50	0	0.00	93.50	1	8,288	0.01%
2023/12/11	3	94.27	1	94.20	94.20	2	8,382	0.02%
2023/12/07	4	95.20	3	94.33	94.70	1	8,538	0.01%
2023/12/06	6	96.62	2	95.20	95.40	4	8,671	0.05%
2023/12/05	1	94.10	1	96.20	96.20	0	8,706	0.00%
2023/12/04	3	95.37	3	94.90	94.00	0	8,737	0.00%
2023/12/01	1	98.80	1.5	97.80	99.00	-0.5	8,752	-0.01%
2023/11/30	8	99.05	7	98.51	98.40	1	8,901	0.01%
2023/11/29	1	100.00	2	99.60	99.60	-1	8,945	-0.01%
2023/11/28	2	96.25	4	97.58	98.50	-2	9,067	-0.02%
2023/11/27	1.2	93.92	2	94.70	93.60	-0.8	9,242	-0.01%
2023/11/24	0	0.00	1.2	97.25	97.10	-1.2	9,469	-0.01%
2023/11/22	4	99.58	0	0.00	99.10	4	10,020	0.04%
2023/11/21	5	101.70	2	102.00	101.50	3	10,285	0.03%
2023/11/20	21	101.00	0	0.00	102.00	21	10,949	0.19%
2023/11/17	0	0.00	1	99.40	100.00	-1	11,177	-0.01%
2023/11/16	3.1	99.96	6	100.83	101.00	-2.9	11,857	-0.02%
2023/11/15	0	0.00	5	99.14	98.80	-5	12,273	-0.04%
2023/11/14	1	99.20	0	0.00	97.10	1	12,830	0.01%
2023/11/13	2	97.55	4	97.58	97.90	-2	13,796	-0.01%
2023/11/10	3	96.30	3	96.50	95.20	0	14,333	0.00%
2023/11/09	3.1	99.78	4	99.43	99.60	-0.9	14,575	-0.01%
2023/11/08	16.1	99.33	30	100.82	98.90	-13.9	14,633	-0.09%
2023/11/07	42	96.76	16	97.13	97.50	26	14,402	0.18%
2023/11/06	6	95.95	32.1	98.22	99.70	-26.1	14,182	-0.18%
2023/11/03	10	90.90	1	91.10	90.80	9	13,849	0.06%
2023/11/02	0	0.00	10	92.50	93.00	-10	13,830	-0.07%
2023/11/01	10	89.80	0	0.00	89.50	10	13,856	0.07%
2023/10/31	1	87.60	0	0.00	87.00	1	13,888	0.01%
2023/10/27	0	0.00	2	90.45	90.10	-2	13,997	-0.01%
2023/10/26	1	90.30	3	90.53	89.40	-2	14,060	-0.01%
2023/10/25	6	93.77	0	0.00	93.10	6	14,076	0.04%
2023/10/24	1	94.40	0	0.00	94.50	1	14,810	0.01%
2023/10/23	5	92.40	1	92.70	92.20	4	15,327	0.03%
2023/10/19	2	93.65	2	94.21	93.80	0	16,900	0.00%
2023/10/18	1	96.00	0	0.00	95.00	1	17,819	0.01%
2023/10/17	5	101.48	1	100.00	99.90	4	17,877	0.02%
2023/10/16	4	104.00	3	104.66	103.00	1	18,907	0.01%
2023/10/13	2	106.75	3	106.17	106.00	-1	19,585	-0.01%
2023/10/12	0	0.00	2	108.75	108.50	-2	20,038	-0.01%
2023/10/11	15	107.37	5	107.20	105.00	10	20,439	0.05%
2023/10/06	6	117.50	1	120.00	116.50	5	20,700	0.02%
2023/10/05	25.1	117.06	6	117.50	118.50	19.1	20,878	0.09%
2023/10/04	4	116.50	7	116.64	117.00	-3	20,883	-0.01%
2023/10/03	4	121.00	25	119.48	119.50	-21	20,916	-0.10%
2023/10/02	7	122.57	6	122.25	122.00	1	20,971	0.00%
2023/09/28	26	115.60	20	116.35	116.50	6	20,867	0.03%
2023/09/27	30	113.77	9	113.94	115.00	21	20,852	0.10%
2023/09/26	38	114.67	16	113.63	111.00	22	21,236	0.10%
2023/09/25	5	110.60	6	110.25	109.50	-1	21,345	0.00%
2023/09/22	0	0.00	2	110.00	109.50	-2	21,354	-0.01%
2023/09/20	1	109.50	3	107.00	107.50	-2	21,308	-0.01%
2023/09/19	2	106.75	7	105.93	107.00	-5	21,372	-0.02%
2023/09/18	6	110.25	3	111.34	110.50	3	21,265	0.01%
2023/09/15	4	114.25	3	115.67	115.50	1	21,287	0.00%
2023/09/14	2	115.75	5	115.70	115.50	-3	21,379	-0.01%
2023/09/13	5	112.40	4	111.25	112.50	1	21,744	0.00%
2023/09/12	5	113.40	4	114.75	113.50	1	21,932	0.00%
2023/09/11	4	115.00	11	116.23	115.50	-7	22,143	-0.03%
2023/09/08	6	121.92	7	121.71	120.50	-1	22,151	0.00%
2023/09/07	4	124.63	2	125.25	124.50	2	22,155	0.01%
2023/09/06	4.2	128.67	3	128.33	127.00	1.2	22,432	0.01%
2023/09/05	12.3	125.26	4	125.25	126.50	8.3	22,712	0.04%
2023/09/04	2.4	127.75	2	127.00	128.00	0.4	22,644	0.00%
2023/09/01	10.7	130.34	1.5	130.13	128.50	9.2	22,782	0.04%
2023/08/31	4	131.00	6	132.75	136.00	-2	22,757	-0.01%
2023/08/30	43	134.33	13	134.12	132.00	30	22,673	0.13%
2023/08/29	8	133.00	9	134.50	132.00	-1	22,883	0.00%
2023/08/28	14	133.93	13	133.65	132.50	1	22,896	0.00%
2023/08/25	15	142.70	13.1	142.69	141.00	1.9	22,831	0.01%
2023/08/24	20.1	148.44	17.7	150.97	144.50	2.4	22,784	0.01%
2023/08/23	9	146.61	5	146.10	145.00	4	22,838	0.02%
2023/08/22	29	148.26	22	147.36	145.50	7	23,738	0.03%
2023/08/21	14	144.36	33.5	147.25	151.00	-19.5	23,305	-0.08%
2023/08/18	33.2	143.70	29.1	141.22	137.50	4.1	22,972	0.02%
2023/08/17	37.1	146.70	31.4	147.19	147.50	5.7	22,528	0.03%
2023/08/16	21	136.43	32	140.45	143.50	-11	21,786	-0.05%
2023/08/15	10	129.10	12	130.00	130.50	-2	21,880	-0.01%
2023/08/14	32	126.34	25	124.10	124.00	7	21,769	0.03%
2023/08/11	2	128.00	3	128.00	130.00	-1	21,742	0.00%
2023/08/10	2	123.51	3	125.00	123.50	-1	21,931	0.00%
2023/08/09	4	137.00	4	137.38	137.00	0	21,988	0.00%
2023/08/08	3	135.33	2	134.75	136.00	1	22,187	0.00%
2023/08/07	0	0.00	6.3	138.20	139.00	-6.3	22,401	-0.03%
2023/08/04	6	121.67	6	123.75	128.50	0	22,641	0.00%
2023/08/02	1.4	118.52	7	121.50	117.00	-5.6	23,300	-0.02%
2023/08/01	2.1	129.33	3	124.67	130.00	-0.9	24,394	0.00%
2023/07/31	13.1	135.76	12	137.08	132.00	1.1	24,482	0.00%
2023/07/28	4	143.25	1	142.00	144.50	3	24,568	0.01%
2023/07/27	34.4	149.78	27	151.33	145.00	7.4	24,523	0.03%
2023/07/26	42	143.63	33.5	144.73	141.00	8.5	23,764	0.04%
2023/07/25	33.9	144.14	38	144.59	139.00	-4.1	23,183	-0.02%
2023/07/24	70.2	145.62	50.9	145.71	143.50	19.3	22,575	0.09%
2023/07/21	62	132.73	63.1	133.24	137.50	-1.1	21,528	0.00%
2023/07/20	2	120.25	7	121.71	125.00	-5	20,557	-0.02%
2023/07/19	23	113.28	20.1	114.87	114.00	2.9	20,318	0.01%
2023/07/18	42	106.58	45	108.89	112.50	-3	19,201	-0.02%
2023/07/17	14	97.09	15	100.05	102.50	-1	18,442	-0.01%
2023/07/14	24	98.67	27	99.24	101.00	-3	17,939	-0.02%
2023/07/13	20	98.32	24	98.45	96.30	-4	17,454	-0.02%
2023/07/12	15	94.02	8	93.51	93.80	7	17,025	0.04%
2023/07/11	6	92.50	4	92.45	90.70	2	16,783	0.01%
2023/07/10	20	91.00	21	90.30	90.10	-1	16,667	-0.01%
2023/07/07	10	95.45	3	95.33	92.80	7	16,520	0.04%
2023/07/06	12	98.47	6	96.95	96.70	6	16,301	0.04%
2023/07/05	5.1	100.94	8	102.50	102.00	-2.9	16,095	-0.02%
2023/07/04	69	103.46	67.1	103.56	108.00	1.9	15,884	0.01%
2023/07/03	52	98.68	49	99.54	102.00	3	15,347	0.02%
2023/06/30	7	91.20	7	92.61	93.00	0	14,909	0.00%
2023/06/29	1	91.30	7	91.16	91.40	-6	14,811	-0.04%
2023/06/28	2	89.55	3	88.97	89.30	-1	14,780	-0.01%
2023/06/27	7	87.10	6.1	87.87	87.00	0.9	14,780	0.01%
2023/06/26	8	89.78	3	89.70	89.80	5	14,745	0.03%
2023/06/21	8	90.95	22.1	91.56	92.10	-14.1	14,717	-0.10%
2023/06/20	16	91.25	19.1	91.41	90.40	-3.1	14,682	-0.02%
2023/06/19	34.1	92.30	21	94.01	90.20	13.1	14,599	0.09%
2023/06/16	12.1	92.68	23	92.08	92.00	-10.9	14,162	-0.08%
2023/06/15	19.1	91.43	8	92.23	90.10	11.1	13,900	0.08%
2023/06/14	2	89.50	9	90.23	92.70	-7	13,578	-0.05%
2023/06/13	6	87.22	9	87.90	88.30	-3	13,405	-0.02%
2023/06/12	22	87.17	10	84.98	85.10	12	13,270	0.09%
2023/06/09	14.1	91.69	8	91.55	91.20	6.1	12,936	0.05%
2023/06/08	3	88.60	2	88.55	88.40	1	12,556	0.01%
2023/06/07	3	89.57	7	89.46	89.80	-4	12,450	-0.03%
2023/06/06	11	88.63	10	87.60	87.60	1	12,210	0.01%
2023/06/05	11	87.77	12	88.28	87.90	-1	12,078	-0.01%
2023/06/02	9	89.39	33	89.48	87.90	-24	11,920	-0.20%
2023/06/01	2	86.80	1	87.00	88.20	1	11,438	0.01%
2023/05/31	26	87.28	8	86.53	86.80	18	11,172	0.16%
2023/05/30	6	88.22	4	88.88	87.90	2	10,847	0.02%
2023/05/29	35	88.94	22.2	90.08	89.00	12.8	10,580	0.12%
2023/05/26	67.2	85.44	65	86.32	84.50	2.2	9,771	0.02%
2023/05/25	6	79.50	16	81.15	81.50	-10	8,547	-0.12%
2023/05/24	5	71.54	12	72.66	74.10	-7	8,237	-0.08%
2023/05/23	13	71.90	6	72.43	72.00	7	8,023	0.09%
2023/05/22	9	71.57	9	71.86	72.30	0	7,791	0.00%
2023/05/19	20	71.97	22	72.29	71.70	-2	7,502	-0.03%
2023/05/18	6	67.15	6	67.80	68.20	0	6,752	0.00%
2023/05/17	19	65.74	26	66.40	66.30	-7	6,480	-0.11%
2023/05/16	9	65.26	6	65.53	64.80	3	6,224	0.05%
2023/05/15	3	64.83	5	64.98	65.50	-2	5,967	-0.03%
2023/05/12	10	63.18	12	63.98	65.00	-2	5,841	-0.03%
2023/05/11	16	65.93	18	65.94	65.00	-2	5,603	-0.04%
2023/05/10	33	67.33	34	67.59	68.20	-1	5,334	-0.02%
2023/05/09	30	67.49	28	66.93	67.60	2	4,964	0.04%
2023/05/08	61	64.40	68.3	65.11	66.00	-7.3	4,214	-0.17%
2023/05/05	2	59.85	5	61.22	61.60	-3	3,060	-0.10%
2023/05/04	3	55.33	3.3	55.73	56.00	-0.3	2,856	-0.01%
2023/05/03	2	53.10	2	53.05	52.50	0	2,667	0.00%
2023/05/02	0	0.00	1	53.30	54.00	-1	2,645	-0.04%
2023/04/28	3	52.37	0	0.00	52.60	3	2,610	0.11%
2023/04/27	2	51.35	2	51.95	51.80	0	2,589	0.00%
2023/04/25	4	52.00	3	50.83	50.90	1	2,543	0.04%
2023/04/21	0.2	52.30	2	52.15	51.30	-1.8	2,474	-0.07%
2023/04/20	1	53.60	2	53.30	53.30	-1	2,475	-0.04%
2023/04/19	1	54.10	0	0.00	53.70	1	2,460	0.04%
2023/04/18	2.1	54.80	0	0.00	55.00	2.1	2,436	0.09%
2023/04/17	2	55.75	1	54.60	56.00	1	2,334	0.04%
2023/04/14	1	53.00	7	53.04	52.90	-6	2,157	-0.28%
2023/04/12	2	53.00	10	52.83	52.80	-8	2,106	-0.38%
2023/04/11	1	52.70	2	52.95	53.00	-1	2,068	-0.05%
2023/04/07	1	53.20	1	51.70	51.70	0	1,988	0.00%
2023/04/06	0	0.00	3	52.97	53.50	-3	1,946	-0.15%
2023/03/30	11	53.11	14	52.73	52.50	-3	1,873	-0.16%
2023/03/29	9	52.40	4	52.00	52.00	5	1,822	0.27%
2023/03/28	13	51.95	15	51.72	51.80	-2	1,782	-0.11%
2023/03/27	4	52.50	9	53.00	52.90	-5	1,692	-0.30%
2023/03/24	8	51.16	5	51.50	51.40	3	1,583	0.19%
2023/03/23	7	51.09	24	50.97	51.30	-17	1,535	-1.11%
2023/03/22	5	49.92	2	50.75	50.50	3	1,470	0.20%
2023/03/21	15	49.20	15	48.93	49.10	0	1,364	0.00%
2023/03/20	1	48.15	1	48.55	47.60	0	1,311	0.00%
2023/03/17	6	47.91	0	0.00	48.10	6	1,344	0.45%
2023/03/16	1	48.05	2	48.20	47.55	-1	1,401	-0.07%
2023/03/14	1	45.80	3	46.40	46.95	-2	1,519	-0.13%
2023/03/13	1	46.10	0	0.00	46.10	1	1,515	0.07%
2023/03/10	4	45.03	3	45.35	45.20	1	1,529	0.07%
2023/03/09	2	45.65	0	0.00	45.05	2	1,548	0.13%
2023/03/06	0	0.00	1	44.30	44.20	-1	1,556	-0.06%
2023/03/01	0	0.00	1	44.30	43.80	-1	1,594	-0.06%
2023/02/21	0	0.00	1	42.90	42.80	-1	1,625	-0.06%
2023/02/14	1	42.50	0	0.00	42.20	1	1,816	0.06%
2023/02/10	1	42.35	0	0.00	42.10	1	1,911	0.05%
2023/02/02	0	0.00	1	43.50	43.55	-1	2,162	-0.05%
2023/01/12	1	41.80	0	0.00	41.35	1	2,292	0.04%
2022/12/30	5	42.86	0	0.00	42.70	5	2,419	0.21%
2022/12/28	1	44.35	0	0.00	43.40	1	2,443	0.04%
2022/12/27	4	44.73	6	44.90	44.90	-2	2,426	-0.08%
2022/12/26	2	44.98	1	45.20	44.55	1	2,422	0.04%
2022/12/23	12	44.87	0	0.00	44.85	12	2,420	0.50%
2022/12/22	0	0.00	1	46.60	46.15	-1	2,406	-0.04%
2022/12/20	1	46.10	0	0.00	44.85	1	2,388	0.04%
2022/12/16	1	46.70	0	0.00	46.70	1	2,366	0.04%
2022/12/08	11	44.85	11	45.89	45.80	0	2,185	0.00%
2022/12/07	0	0.00	1	44.10	43.85	-1	2,109	-0.05%
2022/12/06	2	49.20	2.5	48.86	48.15	-0.5	1,977	-0.03%
2022/12/05	0	0.00	0	47.85	48.10	0	1,859	0.00%
2022/12/02	0	0.00	0.1	47.75	47.95	-0.1	1,809	0.00%
2022/12/01	0	0.00	1	46.50	47.20	-1	1,744	-0.06%
2022/11/30	1	46.95	1	47.40	47.00	0	1,695	0.00%
2022/11/29	1	45.85	0	0.00	45.95	1	1,630	0.06%
2022/11/25	1	45.80	0	0.00	44.90	1	1,600	0.06%
2022/11/24	0	0.00	2	46.08	45.40	-2	1,592	-0.13%
2022/11/23	2	45.70	1.1	45.98	46.05	0.9	1,564	0.06%
2022/11/22	1	45.30	1	45.20	45.20	0	1,545	0.00%
2022/11/21	0	0.00	1	44.90	44.65	-1	1,543	-0.06%
2022/11/18	0	0.00	3	45.65	45.40	-3	1,535	-0.20%
2022/11/17	0	0.00	5	45.80	45.75	-5	1,515	-0.33%
2022/11/16	5	45.35	2	45.30	45.55	3	1,485	0.20%
2022/11/15	5	44.24	1	44.50	44.60	4	1,449	0.28%
2022/11/10	0.1	45.40	0	0.00	45.65	0.1	1,376	0.01%
2022/11/08	0	0.00	0.1	45.35	45.00	-0.1	1,335	-0.01%
2022/11/07	0.1	44.85	3	45.37	46.10	-2.9	1,279	-0.23%
2022/11/04	0	0.00	1	43.40	43.55	-1	1,161	-0.09%
2022/11/02	0.1	41.08	0	0.00	41.40	0.1	1,121	0.01%
2022/11/01	0	0.00	2	40.45	40.75	-2	1,176	-0.17%
2022/10/31	2	40.90	0	0.00	40.20	2	1,199	0.17%
2022/10/28	1	40.65	0	0.00	40.60	1	1,219	0.08%
2022/10/27	0	0.00	1	41.95	42.15	-1	1,254	-0.08%
2022/10/19	0	0.00	1	40.95	40.50	-1	1,351	-0.07%
2022/10/17	0	0.00	1	40.40	40.70	-1	1,368	-0.07%
2022/10/14	4	41.75	2	41.90	41.75	2	1,371	0.15%
2022/10/13	1	41.75	0	0.00	40.85	1	1,401	0.07%
2022/10/12	2	39.55	2	39.98	40.90	0	1,376	0.00%
2022/09/30	1	35.80	0	0.00	36.05	1	1,371	0.07%
2022/09/13	0	0.00	7	41.42	41.65	-7	1,505	-0.46%
2022/09/12	0	0.00	2	39.80	40.10	-2	1,495	-0.13%
2022/09/06	2	39.78	0	0.00	39.40	2	1,501	0.13%
2022/09/01	1	41.20	0	0.00	41.15	1	1,500	0.07%
2022/08/26	1	41.60	0	0.00	42.10	1	1,482	0.07%
2022/08/25	0.1	42.45	0	0.00	42.40	0.1	1,466	0.00%
2022/08/24	16	42.45	0	0.00	42.70	16	1,463	1.09%
2022/08/22	1	42.35	0	0.00	42.20	1	1,453	0.07%
2022/08/17	0	0.00	2	43.90	43.90	-2	1,416	-0.14%
2022/08/16	0	0.00	1	43.60	43.50	-1	1,416	-0.07%
2022/08/15	0	0.00	8	43.55	43.10	-8	1,409	-0.57%
2022/08/11	0	0.00	1	42.95	43.25	-1	1,374	-0.07%
2022/08/10	2	43.58	2	43.45	43.55	0	1,356	0.00%
2022/08/09	0	0.00	1	43.45	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	10	42.20	42.40	-10	1,285	-0.78%
2022/08/05	4	41.73	6	41.47	41.25	-2	1,223	-0.16%
2022/08/03	2	41.55	1	41.60	41.75	1	1,176	0.09%
2022/08/02	1	40.75	3	41.53	41.85	-2	1,120	-0.18%
2022/08/01	4	41.00	2	41.25	40.75	2	1,048	0.19%
2022/07/29	1	39.80	1	40.15	38.75	0	972	0.00%
2022/07/22	0	0.00	1.1	38.68	38.65	-1.1	871	-0.12%
2022/07/20	0	0.00	15	37.70	37.40	-15	816	-1.84%
2022/07/19	16	35.91	9	35.52	35.75	7	758	0.92%
2022/07/18	0	0.00	1	34.25	34.20	-1	724	-0.14%
2022/07/15	1	33.45	0	0.00	33.60	1	722	0.14%
2022/07/13	0	0.00	4	32.40	32.95	-4	711	-0.56%
2022/07/12	6	32.42	2	31.40	31.30	4	708	0.56%
2022/07/08	0	0.00	0.2	33.65	33.30	-0.2	668	-0.03%
2022/07/06	7.1	31.15	7	30.59	30.55	0.1	635	0.01%
2022/07/05	0	32.88	0	0.00	32.85	0	626	0.01%
2022/07/01	1	32.25	0	0.00	31.95	1	611	0.16%
2022/06/29	0	34.58	0	0.00	34.45	0	573	0.01%
2022/06/28	6.1	35.15	0	0.00	34.95	6.1	575	1.05%
2022/06/27	0.1	36.50	0	0.00	36.30	0.1	577	0.02%
2022/06/07	0	0.00	2	38.15	38.00	-2	673	-0.30%
2022/05/04	1	37.60	5	37.65	37.55	-4	1,786	-0.22%
2022/04/27	0	0.00	1	37.45	37.00	-1	2,599	-0.04%
2022/04/19	0	0.00	1	39.10	39.10	-1	3,157	-0.03%
2022/04/13	1	39.35	0	0.00	39.20	1	3,175	0.03%
2022/04/12	1	39.40	0	0.00	39.20	1	3,180	0.03%
2022/04/08	1	40.95	0	0.00	40.90	1	3,206	0.03%
2022/03/29	1	42.30	0	0.00	42.20	1	3,531	0.03%
2022/03/24	0	0.00	1	42.60	42.95	-1	3,689	-0.03%
2022/03/23	1	42.90	1.1	43.00	42.95	-0.1	3,705	0.00%
2022/03/22	1	42.35	0	0.00	42.45	1	3,705	0.03%
2022/03/18	0	0.00	1	43.25	43.00	-1	3,691	-0.03%
2022/03/15	1	41.45	1	41.60	41.20	0	3,701	0.00%
2022/03/03	3	44.78	0	0.00	44.95	3	3,828	0.08%
2022/02/22	2.1	44.82	0	0.00	45.20	2.1	4,542	0.05%
2022/02/21	1	46.15	1	46.00	45.80	0	4,501	0.00%
2022/02/18	20	48.45	3	47.63	48.45	17	4,363	0.39%
2022/02/17	2	46.70	2	47.60	45.70	0	4,183	0.00%
2022/02/16	0	0.00	2	46.85	46.85	-2	4,080	-0.05%
2022/02/15	0	0.00	2	46.20	45.75	-2	4,056	-0.05%
2022/02/14	0	0.00	4	46.71	46.55	-4	4,027	-0.10%
2022/02/11	1	46.20	3	46.52	46.20	-2	3,992	-0.05%
2022/02/10	2	46.45	12	47.39	47.10	-10	3,964	-0.25%
2022/02/09	2	47.33	2	47.23	47.60	0	3,925	0.00%
2022/02/08	2	46.78	3	46.90	47.05	-1	3,864	-0.03%
2022/02/07	10	43.78	11	43.85	45.25	-1	3,761	-0.03%
2022/01/26	0	0.00	1	41.45	42.30	-1	3,695	-0.03%
2022/01/25	5	42.25	2	42.35	41.80	3	3,663	0.08%
2022/01/24	11	44.67	1	44.45	44.45	10	3,558	0.28%
2022/01/21	7	46.90	3	45.80	44.65	4	3,453	0.12%
2022/01/20	7	47.41	5	46.82	48.10	2	3,180	0.06%
2022/01/19	6	47.00	7	47.02	47.20	-1	2,850	-0.04%
2022/01/18	3	45.68	1	45.75	45.75	2	2,558	0.08%
2022/01/17	3	44.62	4	44.01	44.35	-1	2,454	-0.04%
2022/01/14	0	0.00	1	42.25	42.90	-1	2,341	-0.04%
2022/01/11	0	0.00	0	42.85	42.40	0	2,312	0.00%
2022/01/07	1	42.70	1	42.70	42.65	0	2,294	0.00%
2022/01/05	0	0.00	1	42.85	42.90	-1	2,267	-0.04%
2022/01/04	0	0.00	4	43.35	43.45	-4	2,256	-0.18%
2022/01/03	4	43.52	0	0.00	43.15	4	2,240	0.18%
2021/12/30	2	44.35	2	44.40	44.40	0	2,207	0.00%
2021/12/29	1	44.65	2	44.85	45.05	-1	2,186	-0.05%
2021/12/28	2	42.91	2	43.55	46.15	0	2,072	0.00%
2021/12/23	0	0.00	2	42.75	42.50	-2	1,931	-0.10%
2021/12/22	5	42.27	2	42.78	42.25	3	1,879	0.16%
2021/12/21	0	0.00	1	40.05	40.05	-1	1,723	-0.06%
2021/12/20	1	39.90	0	0.00	40.05	1	1,719	0.06%
2021/12/15	0	0.00	1	40.30	40.45	-1	1,686	-0.06%
2021/12/13	2	40.70	0	0.00	40.45	2	1,671	0.12%
2021/12/08	2	41.65	2	41.25	41.05	0	1,622	0.00%
2021/12/07	0	0.00	1	40.95	40.80	-1	1,600	-0.06%
2021/12/06	0	0.00	1	41.40	41.45	-1	1,574	-0.06%
2021/12/02	0.1	41.80	6	42.35	41.80	-6	1,563	-0.38%
2021/12/01	5	42.12	2	42.23	43.45	3	1,533	0.20%
2021/11/30	7	42.07	3	41.80	41.70	4	1,492	0.27%
2021/11/29	1	42.00	4	41.90	41.70	-3	1,395	-0.21%
2021/11/26	3.1	44.95	0	43.55	43.20	3.1	1,356	0.23%
2021/11/25	5	46.50	4	46.26	46.00	1	1,264	0.08%
2021/11/24	5.1	46.93	0.1	45.95	45.55	5	1,162	0.43%
2021/11/23	2	43.05	2	43.93	44.00	0	873	0.00%
2021/11/22	6	43.98	4.2	44.44	44.50	1.9	822	0.23%
2021/11/19	2	42.55	13	40.67	42.55	-11	645	-1.70%
2021/11/11	1	39.00	0	0.00	38.95	1	496	0.20%
2021/11/10	10	38.45	0	0.00	38.50	10	504	1.98%
2021/11/08	0	0.00	2	39.30	38.90	-2	513	-0.39%
2021/11/02	2	39.00	0	0.00	39.00	2	523	0.38%
2021/10/22	0	0.00	2	38.90	39.05	-2	590	-0.34%
2021/10/14	1	36.60	0	0.00	37.00	1	609	0.16%
2021/10/13	0	0.00	5	36.65	36.70	-5	624	-0.80%
2021/09/13	1	39.40	0	0.00	39.40	1	867	0.12%
2021/08/27	0.1	39.50	0	0.00	39.15	0.1	952	0.01%
2021/08/13	1	37.55	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.50	0	0.00	38.10	1	1,042	0.10%
2021/08/06	3	39.63	5	39.58	39.55	-2	1,087	-0.18%
2021/08/05	2.1	40.67	0.2	41.20	40.15	1.9	1,126	0.17%
2021/08/04	1.1	41.85	3	41.80	41.80	-2	1,156	-0.17%
2021/08/02	1	43.60	0	0.00	43.75	1	1,223	0.08%
2021/07/28	0.1	43.50	0	0.00	43.25	0.1	1,325	0.01%
2021/07/21	0	0.00	3	44.83	44.20	-3	1,488	-0.20%
2021/07/19	1	47.25	0	0.00	47.20	1	1,507	0.07%
2021/07/16	0	0.00	4	47.70	47.30	-4	1,545	-0.26%
2021/07/14	0	0.00	5	47.55	47.65	-5	1,602	-0.31%
2021/07/13	0	0.00	6	48.12	48.05	-6	1,600	-0.37%
2021/07/12	8	46.84	3	46.95	47.45	5	1,566	0.32%
2021/07/05	5	45.95	0	0.00	46.15	5	1,666	0.30%
2021/07/02	0	0.00	2	45.05	45.10	-2	1,695	-0.12%
2021/07/01	0	0.00	20	45.10	45.15	-20	1,727	-1.16%
2021/06/25	1	45.55	0	0.00	45.50	1	1,829	0.05%
2021/06/23	2.1	46.74	2	46.48	46.75	0.1	1,835	0.01%
2021/06/18	2	45.45	2	45.40	46.50	0	1,846	0.00%
2021/06/07	13	44.39	0	0.00	44.45	13	2,097	0.62%
2021/06/04	9	44.88	0	0.00	44.65	9	2,109	0.43%
2021/06/02	1	45.95	0	0.00	45.00	1	2,191	0.05%
2021/05/21	0	0.00	2	41.60	42.00	-2	2,578	-0.08%
2021/05/20	1	41.45	0	0.00	40.65	1	2,689	0.04%
2021/05/19	1	42.10	1	42.70	42.20	0	2,754	0.00%
2021/05/18	1	42.45	1	43.00	42.70	0	2,772	0.00%
2021/05/17	0	0.00	1	40.90	42.00	-1	2,832	-0.04%
2021/05/13	1	40.70	10	39.12	41.50	-9	2,835	-0.32%
2021/05/12	0	0.00	6	40.81	40.05	-6	2,810	-0.21%
2021/05/11	2	44.93	1	42.70	43.75	1	2,768	0.04%
2021/05/10	1	47.05	0	0.00	46.95	1	2,716	0.04%
2021/05/07	1	47.20	0	0.00	48.10	1	2,715	0.04%
2021/05/06	0	0.00	1	49.15	48.90	-1	2,696	-0.04%
2021/05/05	2	49.00	1	49.75	48.80	1	2,706	0.04%
2021/05/03	10	53.00	0	0.00	51.70	10	2,763	0.36%
2021/04/29	4	53.15	6	53.17	52.90	-2	2,757	-0.07%
2021/04/27	1	52.20	0	0.00	52.70	1	2,769	0.04%
2021/04/22	1	53.50	2	53.10	52.30	-1	2,794	-0.04%
2021/04/21	2	53.50	0	0.00	53.50	2	2,770	0.07%
2021/04/14	1	50.80	4	51.60	52.20	-3	2,873	-0.10%
2021/04/13	16.1	53.20	0	0.00	52.30	16.1	2,848	0.57%
2021/04/12	5	53.30	3	53.13	53.70	2	2,817	0.07%
2021/04/09	1	53.30	0	0.00	52.80	1	2,803	0.04%
2021/04/08	0	0.00	18	52.99	53.10	-18	2,782	-0.65%
2021/04/07	3	52.83	0	0.00	52.80	3	2,760	0.11%
2021/04/06	0	0.00	2	52.90	53.00	-2	2,729	-0.07%
2021/04/01	5	52.54	1	52.40	52.30	4	2,699	0.15%
2021/03/31	3	52.93	2	53.00	52.90	1	2,672	0.04%
2021/03/30	2	52.90	2	52.70	52.70	0	2,650	0.00%
2021/03/29	3	52.70	2	52.50	52.60	1	2,669	0.04%
2021/03/25	0	0.00	3	52.20	52.00	-3	2,683	-0.11%
2021/03/23	2	52.20	2	52.50	52.50	0	2,706	0.00%
2021/03/22	0.5	52.20	0	0.00	52.30	0.5	2,713	0.02%
2021/03/18	1	52.70	0	0.00	52.70	1	2,684	0.04%
2021/03/17	1	51.90	0	0.00	52.40	1	2,696	0.04%
2021/03/16	3.5	51.93	1	51.80	52.00	2.5	2,744	0.09%
2021/03/15	7	52.19	1	52.60	52.10	6	2,730	0.22%
2021/03/12	4	52.03	0	0.00	51.90	4	2,729	0.15%
2021/03/10	1	52.00	3	52.50	52.80	-2	2,713	-0.07%
2021/03/09	4	51.48	2	51.60	51.30	2	2,760	0.07%
2021/03/08	3	53.03	0	0.00	52.50	3	2,765	0.11%
2021/03/05	0	0.00	6	53.10	53.10	-6	2,816	-0.21%
2021/03/02	1	56.30	0	0.00	55.00	1	2,896	0.03%
2021/02/26	1	55.90	0	0.00	56.00	1	2,884	0.03%
2021/02/25	2	55.90	4	56.30	57.30	-2	2,866	-0.07%
2021/02/24	2	55.20	0	0.00	55.20	2	2,833	0.07%
2021/02/23	2	56.00	2	56.35	56.10	0	2,788	0.00%
2021/02/22	4	56.98	5	56.74	57.30	-1	2,772	-0.04%
2021/02/19	1	55.30	6	55.42	55.60	-5	2,704	-0.18%
2021/02/18	2	54.40	3	54.20	54.20	-1	2,649	-0.04%
2021/02/17	4	54.55	3	54.77	54.50	1	2,654	0.04%
2021/02/05	0	0.00	4	54.05	54.20	-4	2,600	-0.15%
2021/02/04	0	0.00	2	53.50	52.60	-2	2,600	-0.08%
2021/02/03	0	0.00	2.8	53.59	53.00	-2.8	2,633	-0.11%
2021/01/29	1	53.00	2	52.90	52.30	-1	2,704	-0.04%
2021/01/28	5	53.30	1	53.00	52.50	4	2,685	0.15%
2021/01/27	0	0.00	0.7	53.39	53.60	-0.7	2,654	-0.03%
2021/01/26	1	53.10	4	54.33	53.30	-3	2,652	-0.11%
2021/01/25	6	53.20	2	54.20	54.10	4	2,617	0.15%
2021/01/22	0	0.00	7	52.66	53.00	-7	2,547	-0.27%
2021/01/19	1	51.90	0	0.00	51.60	1	2,495	0.04%
2021/01/18	3	49.27	2	50.35	51.00	1	2,478	0.04%
2021/01/15	0	0.00	1	51.10	50.60	-1	2,457	-0.04%
2021/01/14	5	51.82	1	51.80	51.80	4	2,439	0.16%
2021/01/13	4	51.70	0	0.00	51.50	4	2,419	0.17%
2021/01/12	5	52.08	0	0.00	51.20	5	2,398	0.21%
2021/01/11	2	52.55	0	0.00	52.60	2	2,366	0.08%
2021/01/08	0	0.00	4.6	54.32	54.00	-4.6	2,380	-0.19%
2021/01/07	1	53.40	1	54.00	53.50	0	2,364	0.00%
2021/01/06	2	53.25	0	0.00	52.60	2	2,379	0.08%
2021/01/04	2	53.95	3	54.03	54.00	-1	2,411	-0.04%
2020/12/31	0	0.00	1	53.90	53.80	-1	2,413	-0.04%
2020/12/30	1	53.50	1	53.80	53.40	0	2,417	0.00%
2020/12/29	1	52.70	1	52.80	52.70	0	2,438	0.00%
2020/12/28	0	0.00	5	52.92	53.00	-5	2,462	-0.20%
2020/12/25	3	53.20	3	53.20	53.20	0	2,503	0.00%
2020/12/24	0	0.00	1	53.10	53.00	-1	2,721	-0.04%
2020/12/23	0.1	53.20	0	0.00	52.80	0.1	2,826	0.00%
2020/12/22	0	0.00	1	53.20	52.40	-1	2,821	-0.04%
2020/12/18	1	53.00	3	52.30	52.10	-2	2,896	-0.07%
2020/12/17	9	52.86	0	0.00	52.90	9	2,906	0.31%
2020/12/16	1	51.50	5	52.40	52.60	-4	2,888	-0.14%
2020/12/15	2	51.30	1	51.50	50.90	1	2,928	0.03%
2020/12/11	3	51.90	2	51.60	51.60	1	3,064	0.03%
2020/12/10	6	52.08	2	51.70	52.00	4	3,077	0.13%
2020/12/09	5	53.80	7	54.13	53.60	-2	3,033	-0.07%
2020/12/08	5	53.94	12	54.23	54.00	-7	3,029	-0.23%
2020/12/07	5	53.86	3	53.60	53.80	2	3,020	0.07%
2020/12/04	8	53.38	0	0.00	53.20	8	3,079	0.26%
2020/12/03	4	53.88	0	0.00	53.80	4	3,101	0.13%
2020/12/02	10	55.31	0	0.00	54.80	10	3,198	0.31%
2020/12/01	4	55.38	0	0.00	55.40	4	3,251	0.12%
2020/11/30	20	56.11	4	56.30	56.30	16	3,454	0.46%
2020/11/27	3	54.60	3	55.00	54.60	0	3,381	0.00%
2020/11/26	2	54.30	0	0.00	54.40	2	3,381	0.06%
2020/11/25	3	54.23	0	0.00	54.10	3	3,438	0.09%
2020/11/24	1	54.00	0	0.00	53.90	1	3,491	0.03%
2020/11/19	1	53.40	0	0.00	53.50	1	3,719	0.03%
2020/11/18	1	53.40	0	0.00	53.60	1	3,768	0.03%
2020/11/13	1	53.50	0	0.00	54.30	1	4,274	0.02%
2020/11/12	2	54.20	2	54.20	53.90	0	4,411	0.00%
2020/11/11	1	53.50	0	0.00	54.00	1	4,475	0.02%
2020/11/10	0	0.00	5	55.00	54.30	-5	4,548	-0.11%
2020/11/09	2	55.10	5	57.00	55.40	-3	4,603	-0.07%
2020/11/06	3	56.50	1	57.20	56.20	2	4,648	0.04%
2020/11/04	1	57.50	1	58.30	58.20	0	4,822	0.00%
2020/11/03	1	57.50	0	0.00	57.50	1	4,943	0.02%
2020/11/02	1	56.60	1	57.00	56.80	0	5,129	0.00%
2020/10/30	1	59.00	0	0.00	58.50	1	5,278	0.02%
2020/10/28	0	0.00	1	59.80	59.80	-1	5,837	-0.02%
2020/10/27	1	60.90	2	60.60	60.70	-1	5,965	-0.02%
2020/10/22	1	61.80	1	62.30	61.80	0	6,177	0.00%
2020/10/20	1	62.80	1	63.20	63.20	0	6,218	0.00%
2020/10/19	1	62.70	0	0.00	62.60	1	6,266	0.02%
2020/10/16	1	63.20	0	0.00	61.90	1	6,337	0.02%
2020/10/15	2	64.40	15	64.60	64.50	-13	6,330	-0.21%
2020/10/14	0	0.00	1	63.90	63.80	-1	6,313	-0.02%
2020/10/13	1	63.90	2	64.00	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	1	62.20	63.40	-1	6,287	-0.02%
2020/10/07	1	63.30	1	63.50	63.50	0	6,339	0.00%
2020/10/06	1	63.30	1	63.50	63.30	0	6,332	0.00%
2020/09/30	4	62.23	7	61.21	62.10	-3	6,334	-0.05%
2020/09/29	4	61.03	0	0.00	61.00	4	6,342	0.06%
2020/09/28	2	62.55	4	62.98	63.70	-2	6,247	-0.03%
2020/09/25	0	0.00	1	60.50	59.70	-1	6,317	-0.02%
2020/09/24	1	61.00	0	0.00	60.70	1	6,318	0.02%
2020/09/23	1	62.50	3	64.13	62.50	-2	6,307	-0.03%
2020/09/21	1	62.50	1	62.80	62.30	0	6,258	0.00%
2020/09/18	1	64.70	0	0.00	63.20	1	6,255	0.02%
2020/09/17	0	0.00	4	62.75	63.10	-4	6,198	-0.06%
2020/09/16	0	0.00	1	61.10	61.10	-1	6,084	-0.02%
2020/09/11	0	0.00	7	59.34	59.30	-7	6,085	-0.12%
2020/09/10	0	0.00	1	60.70	60.40	-1	6,095	-0.02%
2020/09/09	1	61.00	0	0.00	61.10	1	6,120	0.02%
2020/09/08	0	0.00	1	60.00	60.10	-1	6,064	-0.02%
2020/09/07	15	61.75	9	59.53	59.40	6	6,045	0.10%
2020/09/04	12	63.48	11	64.35	64.00	1	5,928	0.02%
2020/09/03	5	66.28	5	67.40	65.80	0	5,879	0.00%
2020/09/02	0	0.00	1	63.10	63.00	-1	5,700	-0.02%
2020/09/01	0	0.00	2	61.80	61.70	-2	5,711	-0.04%
2020/08/31	1	62.80	0	0.00	62.80	1	5,677	0.02%
2020/08/28	3	62.37	1	63.00	63.20	2	5,652	0.04%
2020/08/27	2	62.70	0	0.00	62.00	2	5,639	0.04%
2020/08/26	2	62.40	1	62.70	62.50	1	5,637	0.02%
2020/08/25	15	63.53	6	63.90	64.00	9	5,611	0.16%
2020/08/24	1	62.20	10	61.75	60.70	-9	5,509	-0.16%
2020/08/21	1	60.30	7	60.67	60.60	-6	5,541	-0.11%
2020/08/20	7	59.97	15	61.01	59.00	-8	5,510	-0.15%
2020/08/19	12	66.23	12	66.49	65.50	0	5,434	0.00%
2020/08/18	2	65.40	2	64.10	63.10	0	5,226	0.00%
2020/08/13	11	62.94	6	61.73	61.60	5	5,105	0.10%
2020/08/11	7	60.19	0	0.00	60.30	7	5,213	0.13%
2020/08/10	0	0.00	2	61.25	60.10	-2	5,196	-0.04%
2020/08/07	1	60.60	2	61.20	62.90	-1	5,354	-0.02%
2020/08/06	0	0.00	3.2	63.09	62.80	-3.2	5,333	-0.06%
2020/08/05	2	60.10	5	60.50	60.10	-3	5,261	-0.06%
2020/08/03	14	59.10	17	59.66	60.00	-3	5,663	-0.05%
2020/07/31	0	0.00	6	55.40	55.30	-6	5,404	-0.11%
2020/07/30	2	54.25	3	52.77	52.00	-1	5,289	-0.02%
2020/07/29	0	0.00	2	52.90	54.30	-2	5,230	-0.04%
2020/07/28	1	53.90	2	52.60	53.90	-1	5,176	-0.02%
2020/07/27	0	0.00	11	52.95	52.50	-11	5,151	-0.21%
2020/07/24	1	53.00	3	53.60	51.80	-2	5,195	-0.04%
2020/07/23	2	53.60	1	54.40	54.10	1	5,195	0.02%
2020/07/22	2	53.25	15	52.90	53.60	-13	5,164	-0.25%
2020/07/21	0	0.00	3	52.13	52.00	-3	5,124	-0.06%
2020/07/20	0	0.00	3	51.07	51.40	-3	5,104	-0.06%
2020/07/17	1	50.70	1	51.20	50.10	0	5,108	0.00%
2020/07/15	10	51.00	1	50.00	51.00	9	5,084	0.18%
2020/07/14	6	49.38	0	0.00	49.25	6	5,038	0.12%
2020/07/13	1	49.30	0	0.00	49.00	1	5,031	0.02%
2020/07/10	1	48.50	2	48.58	48.40	-1	5,048	-0.02%
2020/07/09	2	50.65	0	0.00	50.20	2	5,033	0.04%
2020/07/08	3	51.07	4	50.48	50.90	-1	5,027	-0.02%
2020/07/07	10	54.10	2	53.05	52.80	8	5,017	0.16%
2020/07/06	1	56.40	28	55.65	56.30	-27	5,016	-0.54%
2020/07/03	1	51.60	1	51.90	52.00	0	4,914	0.00%
2020/07/02	1	51.40	1.8	51.31	51.50	-0.8	4,903	-0.02%
2020/07/01	3	51.47	0	0.00	51.00	3	4,909	0.06%
2020/06/30	5	51.00	0	0.00	51.30	5	4,942	0.10%
2020/06/29	1	50.40	0	0.00	50.30	1	4,940	0.02%
2020/06/24	2	50.35	1	50.20	50.00	1	4,948	0.02%
2020/06/23	0	0.00	9	50.68	50.30	-9	4,989	-0.18%
2020/06/19	3	50.70	0	0.00	51.60	3	5,025	0.06%
2020/06/18	2	51.50	0	0.00	51.50	2	5,024	0.04%
2020/06/17	1	49.70	0	0.00	50.20	1	5,028	0.02%
2020/06/12	0	0.00	1	48.65	48.80	-1	5,072	-0.02%
2020/06/11	8	50.10	0	0.00	49.90	8	5,050	0.16%
2020/06/10	0	0.00	1	50.50	51.20	-1	5,044	-0.02%
2020/06/09	11	50.56	0	0.00	50.30	11	5,048	0.22%
2020/06/08	2	50.45	5	51.08	50.20	-3	4,972	-0.06%
2020/06/05	20	52.70	0	0.00	52.70	20	4,900	0.41%
2020/06/03	1.8	52.50	1	53.00	52.40	0.8	4,887	0.02%
2020/06/02	7	53.30	1	53.30	53.10	6	4,841	0.12%
2020/06/01	1	52.40	1	53.20	52.50	0	4,793	0.00%
2020/05/29	1	53.50	1	53.60	53.60	0	4,727	0.00%
2020/05/28	1	53.90	1	55.70	53.90	0	4,680	0.00%
2020/05/27	14	54.40	3	54.77	53.60	11	4,567	0.24%
2020/05/26	11	53.04	11	53.74	54.50	0	4,522	0.00%
2020/05/25	0	0.00	1	52.70	53.50	-1	4,417	-0.02%
2020/05/22	10	51.50	1	51.70	51.40	9	4,350	0.21%
2020/05/21	0	0.00	3	52.70	52.00	-3	4,312	-0.07%
2020/05/20	20	52.00	11	52.30	52.40	9	4,264	0.21%
2020/05/19	0	0.00	1	51.50	53.00	-1	4,157	-0.02%
2020/05/18	5	51.36	3	51.20	51.10	2	4,019	0.05%
2020/05/15	0	0.00	21	49.32	49.50	-21	3,862	-0.54%
2020/05/14	1	50.80	13	49.72	49.20	-12	3,760	-0.32%
2020/05/13	1	49.00	10	49.00	49.55	-9	3,537	-0.25%
2020/05/12	8	47.89	2	48.03	49.50	6	3,465	0.17%
2020/05/11	33	47.98	24	48.23	48.00	9	3,351	0.27%
2020/05/08	4	44.78	33	44.91	45.80	-29	2,916	-0.99%
2020/05/07	4	40.44	1	41.20	41.65	3	2,592	0.12%
2020/05/06	3	39.82	0	0.00	39.60	3	2,516	0.12%
2020/04/30	23	39.19	0	0.00	39.20	23	2,467	0.93%
2020/04/29	20	39.20	6	39.31	39.20	14	2,505	0.56%
2020/04/28	2	38.78	0	0.00	39.00	2	2,471	0.08%
2020/04/24	1	38.15	1	38.20	37.90	0	2,474	0.00%
2020/04/22	1	35.30	1	35.85	36.40	0	2,491	0.00%
2020/04/21	0	0.00	1	37.95	36.45	-1	2,483	-0.04%
2020/04/20	1	37.30	0	0.00	37.50	1	2,494	0.04%
2020/04/17	0	0.00	2	38.38	37.70	-2	2,524	-0.08%
2020/04/16	1	37.25	0	0.00	37.50	1	2,545	0.04%
2020/04/15	2	37.70	1	37.85	37.50	1	2,582	0.04%
2020/04/14	2	37.28	0	0.00	37.80	2	2,611	0.08%
2020/04/09	5	36.91	0	0.00	36.50	5	2,791	0.18%
2020/04/08	2	35.70	5	35.19	35.70	-3	2,758	-0.11%
2020/04/06	1	31.70	8	32.18	32.65	-7	3,109	-0.23%
2020/04/01	1	31.65	0	0.00	31.60	1	3,169	0.03%
2020/03/31	0	0.00	10	31.20	31.40	-10	3,135	-0.32%
2020/03/30	1	30.45	2	30.30	30.90	-1	3,143	-0.03%
2020/03/27	12	30.77	12	32.15	30.45	0	3,144	0.00%
2020/03/24	1	28.30	2	28.58	28.45	-1	3,178	-0.03%
2020/03/23	2	27.83	0	0.00	27.65	2	3,177	0.06%
2020/03/19	1	31.75	2	30.80	29.30	-1	3,256	-0.03%
2020/03/18	0	0.00	24	32.43	32.55	-24	3,306	-0.73%
2020/03/17	0	0.00	1	33.60	33.00	-1	3,382	-0.03%
2020/03/13	3	32.00	0	0.00	32.90	3	3,534	0.08%
2020/03/11	1	38.30	0	0.00	38.00	1	3,879	0.03%
2020/03/05	1	40.80	0	0.00	40.70	1	3,994	0.03%
2020/03/04	1	40.75	1	41.00	40.70	0	4,079	0.00%
2020/03/03	0	0.00	2	41.50	41.40	-2	4,094	-0.05%
2020/02/27	0	0.00	2	39.70	39.50	-2	4,139	-0.05%
2020/02/26	10	41.30	0	0.00	40.90	10	4,277	0.23%
2020/02/25	24	40.75	3	41.05	41.05	21	4,354	0.48%
2020/02/24	6	40.60	3	40.70	41.15	3	4,413	0.07%
2020/02/21	2	40.55	0	0.00	40.20	2	4,407	0.05%
2020/02/19	0	0.00	1	40.80	40.90	-1	4,473	-0.02%
2020/02/18	1	41.35	0	0.00	40.90	1	4,619	0.02%
2020/02/17	0	0.00	3	40.85	40.80	-3	4,724	-0.06%
2020/02/14	2	41.23	0	0.00	41.25	2	4,802	0.04%
2020/02/12	0	0.00	2	42.05	41.90	-2	5,027	-0.04%
2020/02/11	2	41.90	0	0.00	41.70	2	5,179	0.04%
2020/02/10	0	0.00	1	41.45	41.60	-1	5,332	-0.02%
2020/02/07	2	41.93	1	42.25	41.65	1	5,733	0.02%
2020/02/06	3	43.17	0	0.00	43.10	3	6,520	0.05%
2020/02/05	1	43.05	0	0.00	43.05	1	6,803	0.01%
2020/02/03	1	43.15	0	0.00	42.90	1	6,848	0.01%
2020/01/30	2	42.90	7	42.75	43.10	-5	6,825	-0.07%
2020/01/17	1	45.45	2	45.80	45.90	-1	6,900	-0.01%
2020/01/16	3	45.63	22	45.86	46.00	-19	6,901	-0.28%
2020/01/15	0	0.00	5	45.60	45.00	-5	6,900	-0.07%
2020/01/14	0	0.00	1	45.40	45.45	-1	6,923	-0.01%
2020/01/10	2	44.70	1	44.45	44.70	1	7,025	0.01%
2020/01/09	0	0.00	1	44.05	44.00	-1	6,990	-0.01%
2020/01/08	0	0.00	11	43.41	43.20	-11	6,972	-0.16%
2020/01/07	13	42.88	0	0.00	42.60	13	6,929	0.19%
2020/01/06	22	43.81	2	44.00	42.90	20	6,900	0.29%
2020/01/03	1	45.95	1	45.95	45.65	0	6,836	0.00%
2020/01/02	1	46.75	1	46.85	46.75	0	6,798	0.00%
2019/12/31	12	47.30	1	47.25	47.35	11	6,846	0.16%
2019/12/30	4	46.53	43	46.32	48.20	-39	6,774	-0.58%
2019/12/27	1	45.05	5	45.15	45.25	-4	6,496	-0.06%
2019/12/26	20	44.15	0	0.00	44.10	20	6,427	0.31%
2019/12/24	1	44.35	0	0.00	44.00	1	6,531	0.02%
2019/12/23	1	44.70	0	0.00	44.55	1	6,546	0.02%
2019/12/20	9	44.52	1	44.65	44.45	8	6,597	0.12%
2019/12/19	2	45.10	3	44.40	45.10	-1	6,533	-0.02%
2019/12/18	10	44.45	0	0.00	44.35	10	6,542	0.15%
2019/12/17	0	0.00	11	44.87	44.70	-11	6,609	-0.17%
2019/12/16	0	0.00	11	44.39	44.45	-11	6,544	-0.17%
2019/12/13	15	43.93	6	44.40	43.65	9	6,497	0.14%
2019/12/12	5	44.46	5	44.62	45.00	0	6,451	0.00%
2019/12/11	1	43.65	1	44.15	43.95	0	6,394	0.00%
2019/12/10	2	44.43	2	44.80	44.20	0	6,374	0.00%
2019/12/09	9	44.02	12	44.57	45.55	-3	6,283	-0.05%
2019/12/06	9	44.09	31	44.36	43.20	-22	6,124	-0.36%
2019/12/05	0	0.00	4	43.35	43.25	-4	5,947	-0.07%
2019/12/04	1	42.65	0	0.00	42.80	1	5,925	0.02%
2019/12/03	3	43.30	1	42.15	43.50	2	5,931	0.03%
2019/12/02	3	41.40	2	41.40	41.70	1	5,887	0.02%
2019/11/29	24	42.62	8	43.82	42.65	16	5,860	0.27%
2019/11/28	1	43.50	7	43.35	43.25	-6	5,811	-0.10%
2019/11/27	8	43.58	2	43.85	43.35	6	5,937	0.10%
2019/11/26	2	43.80	0	0.00	43.95	2	5,982	0.03%
2019/11/25	8	44.51	10	44.66	43.80	-2	6,024	-0.03%
2019/11/22	4	43.03	5	43.17	43.05	-1	5,904	-0.02%
2019/11/19	1	42.30	0	0.00	41.85	1	6,173	0.02%
2019/11/15	1	42.80	1	42.70	42.50	0	6,449	0.00%
2019/11/14	0	0.00	2	42.13	42.65	-2	6,527	-0.03%
2019/11/13	1	41.90	0	0.00	41.60	1	6,578	0.02%
2019/11/12	1	41.50	0	0.00	41.50	1	6,679	0.01%
2019/11/11	10	42.07	32	41.90	40.80	-22	6,863	-0.32%
2019/11/08	13	43.02	0	0.00	44.10	13	6,978	0.19%
2019/11/07	10	42.54	22	42.65	42.90	-12	7,406	-0.16%
2019/11/06	20	43.88	22	45.45	43.30	-2	7,756	-0.03%
2019/11/05	43	43.11	8	43.39	44.05	35	7,513	0.47%
2019/11/04	0	0.00	7.2	39.76	41.05	-7.2	6,716	-0.11%
2019/11/01	1	37.45	1	37.60	37.35	0	6,441	0.00%
2019/10/30	5	38.16	0	0.00	37.85	5	6,523	0.08%
2019/10/28	0	0.00	3	38.85	38.75	-3	6,532	-0.05%
2019/10/25	0	0.00	1	39.40	39.20	-1	6,523	-0.02%
2019/10/23	6	39.36	2	39.70	38.60	4	6,442	0.06%
2019/10/21	3	39.03	2	39.13	38.80	1	6,538	0.02%
2019/10/18	0	0.00	5	38.44	38.40	-5	6,464	-0.08%
2019/10/17	1	37.90	2	37.75	37.95	-1	6,408	-0.02%
2019/10/16	0	0.00	5	37.22	37.45	-5	6,441	-0.08%
2019/10/15	2	36.93	0	0.00	36.90	2	6,461	0.03%
2019/10/14	12	36.90	0	0.00	36.65	12	6,459	0.19%
2019/10/09	2	37.15	6	37.12	36.80	-4	6,430	-0.06%
2019/10/08	4	38.83	4	38.23	37.60	0	6,393	0.00%
2019/10/07	1	38.05	2	38.35	38.65	-1	6,324	-0.02%
2019/10/04	5	36.88	2	36.93	36.65	3	6,187	0.05%
2019/10/01	2	37.80	6	37.35	37.50	-4	6,093	-0.07%
2019/09/27	3	37.50	0	0.00	37.70	3	6,045	0.05%
2019/09/24	0	0.00	6	39.82	39.65	-6	5,910	-0.10%
2019/09/23	7	40.03	1	39.70	39.70	6	5,875	0.10%
2019/09/20	0	0.00	2	39.83	40.20	-2	5,815	-0.03%
2019/09/19	3	38.98	0	0.00	39.70	3	5,713	0.05%
2019/09/18	2	38.60	0	0.00	38.60	2	5,654	0.04%
2019/09/17	5	38.71	1	39.40	38.75	4	5,646	0.07%
2019/09/16	1	38.45	12	39.00	39.05	-11	5,621	-0.20%
2019/09/12	3	38.02	10	38.37	38.60	-7	5,580	-0.13%
2019/09/11	15	37.57	8	37.68	37.60	7	5,545	0.13%
2019/09/10	8	38.68	5	39.01	38.30	3	5,472	0.05%
2019/09/06	0	0.00	1.3	38.92	38.65	-1.3	5,360	-0.02%
2019/09/05	3	38.68	2	39.03	38.70	1	5,331	0.02%
2019/09/04	1	38.25	0	0.00	38.65	1	5,283	0.02%
2019/09/03	2	38.15	0	0.00	38.05	2	5,259	0.04%
2019/09/02	3	37.93	2	37.93	38.00	1	5,235	0.02%
2019/08/30	4	38.13	1	39.05	38.00	3	5,193	0.06%
2019/08/28	2	38.00	3	38.40	38.50	-1	4,961	-0.02%
2019/08/27	2	37.98	0	0.00	37.65	2	4,855	0.04%
2019/08/26	4	37.76	4	37.95	37.65	0	4,812	0.00%
2019/08/23	6	39.54	4	39.56	39.50	2	4,725	0.04%
2019/08/22	6	41.33	10	41.01	40.35	-4	4,597	-0.09%
2019/08/21	4	40.91	5	39.44	41.50	-1	4,352	-0.02%
2019/08/20	5	39.31	9	39.54	38.70	-4	4,111	-0.10%
2019/08/19	8	39.83	9	39.99	39.30	-1	4,024	-0.02%
2019/08/16	28	38.79	31	38.84	38.80	-3	3,812	-0.08%
2019/08/15	15	39.30	14	39.44	39.30	1	3,673	0.03%
2019/08/14	8	41.11	17	40.77	41.10	-9	3,505	-0.26%
2019/08/13	12	41.75	5	42.09	41.75	7	3,241	0.22%
2019/08/12	26	41.59	42	42.01	42.70	-16	2,930	-0.55%
2019/08/08	9	38.25	31	38.57	39.30	-22	2,351	-0.94%
2019/08/07	0	0.00	9	35.61	35.75	-9	1,848	-0.49%
2019/08/06	2	32.05	1	32.00	32.50	1	1,686	0.06%
2019/08/05	0	0.00	5	33.10	32.95	-5	1,691	-0.30%
2019/08/02	20	34.74	2	34.40	33.80	18	1,692	1.06%
2019/08/01	1	35.85	2	35.10	34.90	-1	1,663	-0.06%
2019/07/31	4	34.18	2	34.40	35.25	2	1,583	0.13%
2019/07/29	1	33.85	6	34.59	33.70	-5	1,525	-0.33%
2019/07/26	3.5	34.93	0	0.00	34.95	3.5	1,500	0.23%
2019/07/25	3.5	35.11	5	34.65	35.30	-1.5	1,480	-0.10%
2019/07/24	0	0.00	1	35.15	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	3	33.60	34.25	-3	1,394	-0.22%
2019/07/22	1	33.10	1	33.00	33.20	0	1,314	0.00%
2019/07/19	0	0.00	1	32.90	32.90	-1	1,310	-0.08%
2019/07/18	1	33.20	3	33.23	32.60	-2	1,302	-0.15%
2019/07/17	6	32.07	2	32.38	32.70	4	1,280	0.31%
2019/07/11	0	0.00	1	31.45	31.45	-1	1,532	-0.07%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/05	1	31.95	0	0.00	31.90	1	1,815	0.06%
2019/07/04	1	33.70	0	0.00	33.65	1	1,809	0.06%
2019/07/03	1	33.55	0	0.00	33.55	1	1,790	0.06%
2019/07/02	1	33.60	0	0.00	33.95	1	1,808	0.06%
2019/06/25	0	0.00	1	33.15	32.60	-1	1,902	-0.05%
2019/06/21	7	33.35	1	33.30	33.40	6	1,954	0.31%
2019/06/20	1	32.60	3	32.78	32.70	-2	1,925	-0.10%
2019/06/14	2	31.95	2	32.23	31.90	0	1,969	0.00%
2019/06/13	2	31.75	0	0.00	31.70	2	1,984	0.10%
2019/06/12	0	0.00	1	32.20	32.20	-1	2,033	-0.05%
2019/06/11	1	32.10	1	32.15	32.20	0	2,071	0.00%
2019/06/06	0	0.00	1	31.60	31.70	-1	2,087	-0.05%
2019/06/04	1	31.40	0	0.00	31.30	1	2,114	0.05%
2019/06/03	0	0.00	1	31.15	31.15	-1	2,143	-0.05%
2019/05/30	0	0.00	3	31.07	31.10	-3	2,233	-0.13%
2019/05/29	0	0.00	1	30.35	30.50	-1	2,255	-0.04%
2019/05/27	0	0.00	2	29.58	29.60	-2	2,277	-0.09%
2019/05/24	5	29.39	0	0.00	29.05	5	2,280	0.22%
2019/05/23	0	0.00	7	30.08	29.50	-7	2,260	-0.31%
2019/05/21	5	30.61	1	30.95	30.50	4	2,261	0.18%
2019/05/20	1	30.70	0	0.00	30.65	1	2,264	0.04%
2019/05/17	2	30.98	4	30.63	30.40	-2	2,283	-0.09%
2019/05/16	7	31.30	6	31.15	31.05	1	2,284	0.04%
2019/05/14	3	31.50	3	32.00	32.20	0	2,305	0.00%
2019/05/13	3	32.43	0	0.00	32.00	3	2,325	0.13%
2019/05/10	3	33.40	79	33.28	33.40	-76	2,351	-3.23%
2019/05/09	2	35.00	5	35.54	34.80	-3	2,330	-0.13%
2019/05/08	8	35.66	2	35.73	35.80	6	2,314	0.26%
2019/05/07	0	0.00	1	36.25	36.25	-1	2,297	-0.04%
2019/05/06	4	36.50	0	0.00	36.15	4	2,309	0.17%
2019/05/03	1	37.00	1	37.00	37.00	0	2,309	0.00%
2019/05/02	6	36.50	0	0.00	37.00	6	2,306	0.26%
2019/04/30	0	0.00	4	36.45	36.20	-4	2,300	-0.17%
2019/04/25	6	37.89	0	0.00	37.40	6	2,281	0.26%
2019/04/24	2	38.23	2	38.05	37.85	0	2,285	0.00%
2019/04/23	30	38.72	2	37.88	38.15	28	2,274	1.23%
2019/04/22	64	38.45	3	38.43	38.40	61	2,249	2.71%
2019/04/19	11	38.54	1	39.05	38.20	10	2,243	0.45%
2019/04/18	17	37.94	1	37.70	37.55	16	2,146	0.75%
2019/04/17	1	38.70	15	39.14	38.50	-14	2,105	-0.66%
2019/04/16	24	38.40	2	38.48	38.45	22	1,992	1.10%
2019/04/15	2	36.68	7	38.06	39.15	-5	1,931	-0.26%
2019/04/11	1	36.05	1	36.05	35.85	0	1,734	0.00%
2019/04/10	1	35.90	0	0.00	36.05	1	1,730	0.06%
2019/04/08	0	0.00	2	36.13	36.15	-2	1,707	-0.12%
2019/04/03	1	35.60	0	0.00	35.60	1	1,703	0.06%
2019/04/02	1	35.60	0	0.00	35.55	1	1,754	0.06%
2019/03/28	3	35.97	0.2	36.00	35.70	2.8	1,726	0.16%
2019/03/27	2	36.70	0	0.00	36.40	2	1,726	0.12%
2019/03/26	1	37.10	1	37.25	36.65	0	1,758	0.00%
2019/03/25	1	36.80	0	0.00	36.75	1	1,734	0.06%
2019/03/22	0	0.00	1	37.15	37.20	-1	1,800	-0.06%
2019/03/21	1.2	37.61	0	0.00	37.75	1.2	1,822	0.07%
2019/03/20	0	0.00	1	37.10	37.20	-1	1,828	-0.05%
2019/03/19	1	37.50	1	37.45	37.40	0	1,840	0.00%
2019/03/18	1	37.25	1	37.20	37.20	0	1,857	0.00%
2019/03/15	1	37.20	0	0.00	37.15	1	1,884	0.05%
2019/03/14	1	37.85	0	0.00	37.80	1	1,898	0.05%
2019/03/13	2	38.93	1	38.55	38.50	1	1,933	0.05%
2019/03/12	1	39.00	0	0.00	38.75	1	2,032	0.05%
2019/03/11	0	0.00	1	38.50	38.70	-1	2,083	-0.05%
2019/03/07	2	40.10	0	0.00	39.60	2	2,160	0.09%
2019/03/06	1	41.25	1	41.15	40.75	0	2,195	0.00%
2019/03/05	0	0.00	8	40.00	39.90	-8	2,215	-0.36%
2019/02/15	3	38.93	8	39.25	39.25	-5	2,225	-0.22%
2019/02/14	5	38.75	0	0.00	39.15	5	2,210	0.23%
2019/02/13	0	0.00	1	40.50	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	1	39.75	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	19.1	38.89	39.25	-19.1	2,133	-0.90%
2019/01/30	1.1	37.70	0	0.00	37.55	1.1	2,079	0.05%
2019/01/29	13	37.79	1	37.55	37.55	12	2,071	0.58%
2019/01/28	4	38.16	1	38.10	38.10	3	2,070	0.14%
2019/01/24	0	0.00	16	38.44	38.55	-16	2,060	-0.78%
2019/01/23	4	38.10	0	0.00	38.00	4	2,053	0.19%
2019/01/21	4	38.21	3	38.15	38.15	1	2,051	0.05%
2019/01/17	1	38.05	1	38.15	38.15	0	2,068	0.00%
2019/01/16	0	0.00	1	37.55	37.75	-1	2,062	-0.05%
2019/01/15	1	37.00	0	0.00	36.90	1	2,048	0.05%
2019/01/11	2	37.85	2	37.40	37.40	0	2,037	0.00%
2019/01/10	3	37.75	1	37.70	37.55	2	2,014	0.10%
2019/01/09	20	38.15	3	37.72	37.60	17	2,016	0.84%
2019/01/08	1	37.05	4	37.03	37.05	-3	2,001	-0.15%
2019/01/07	0	0.00	1	36.20	36.45	-1	1,985	-0.05%
2019/01/04	2	35.90	0	0.00	35.35	2	1,980	0.10%
2019/01/02	1	37.15	0	0.00	37.10	1	2,022	0.05%
2018/12/28	2	37.10	1	37.30	37.10	1	2,027	0.05%
2018/12/27	5	37.57	1	37.95	37.35	4	2,068	0.19%
2018/12/25	0	0.00	2	39.35	38.15	-2	2,068	-0.10%
2018/12/21	1	36.25	5	36.82	37.05	-4	2,037	-0.20%
2018/12/20	6	36.72	4	36.60	36.15	2	2,040	0.10%
2018/12/19	3	38.23	0	0.00	37.60	3	2,035	0.15%
2018/12/18	6	39.43	5	39.21	39.15	1	2,005	0.05%
2018/12/17	2	40.78	1	40.50	40.50	1	1,999	0.05%
2018/12/12	1	39.85	1	40.00	39.95	0	1,940	0.00%
2018/12/11	1	39.70	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	40.55	0	0.00	39.15	1	1,986	0.05%
2018/12/07	5	40.62	0	0.00	41.00	5	1,952	0.26%
2018/12/05	1	40.90	8	41.00	41.40	-7	1,870	-0.37%
2018/12/04	1	40.85	1	41.25	41.40	0	1,835	0.00%
2018/12/03	1	40.10	5	39.95	40.95	-4	1,856	-0.22%
2018/11/30	6	38.85	3	39.08	38.70	3	1,851	0.16%
2018/11/29	3	38.98	4	38.98	39.20	-1	1,870	-0.05%
2018/11/28	1	38.05	0	0.00	38.00	1	1,890	0.05%
2018/11/27	2	37.43	2	37.60	37.80	0	1,944	0.00%
2018/11/23	0	0.00	2	35.60	35.00	-2	2,208	-0.09%
2018/11/21	1	34.30	1	34.45	34.45	0	2,422	0.00%
2018/11/14	3	34.15	0	0.00	34.00	3	2,538	0.12%
2018/11/06	2	34.48	0	0.00	34.15	2	2,592	0.08%
2018/11/02	1	36.05	0	0.00	36.60	1	2,597	0.04%
2018/10/26	1	31.70	0	0.00	31.70	1	2,637	0.04%
2018/10/23	1	35.70	0	0.00	35.40	1	2,631	0.04%
2018/10/16	0	0.00	1	36.00	35.95	-1	2,769	-0.04%
2018/10/15	1	36.00	1	35.90	36.10	0	2,825	0.00%
2018/10/12	1	35.30	0	0.00	36.20	1	2,907	0.03%
2018/10/09	1	39.40	0	0.00	39.00	1	3,019	0.03%
2018/10/05	1	40.55	0	0.00	40.55	1	3,008	0.03%
2018/10/03	2	43.30	0	0.00	43.30	2	3,012	0.07%
2018/09/28	2	43.95	0	0.00	43.65	2	2,989	0.07%
2018/09/26	1	43.80	1	44.00	43.70	0	2,985	0.00%
2018/09/21	0	0.00	2	43.15	43.85	-2	3,078	-0.06%
2018/09/20	2	41.85	1	42.35	41.90	1	3,210	0.03%
2018/09/17	1	44.05	2	44.45	44.05	-1	3,223	-0.03%
2018/09/14	2	44.03	2	44.03	44.40	0	3,207	0.00%
2018/09/10	1	45.90	1	45.25	44.05	0	3,236	0.00%
2018/09/05	1	48.00	0	0.00	48.20	1	3,136	0.03%
2018/09/04	0	0.00	2	48.90	49.00	-2	3,106	-0.06%
2018/08/31	9	48.98	12	49.03	50.30	-3	2,962	-0.10%
2018/08/30	9	47.33	7	48.01	47.60	2	2,741	0.07%
2018/08/29	1	45.75	7	46.36	47.20	-6	2,671	-0.22%
2018/08/24	1	43.40	0	0.00	43.50	1	2,677	0.04%
2018/08/22	0	0.00	1	44.80	44.50	-1	2,667	-0.04%
2018/08/21	0	0.00	1	43.70	44.00	-1	2,578	-0.04%
2018/08/20	0	0.00	1	43.75	44.05	-1	2,574	-0.04%
2018/08/17	0	0.00	1	42.65	42.95	-1	2,562	-0.04%
2018/08/16	1	42.15	0	0.00	41.85	1	2,559	0.04%
2018/08/15	0	0.00	1	42.15	42.20	-1	2,595	-0.04%
2018/08/13	2	41.93	0	0.00	42.10	2	2,636	0.08%
2018/08/08	1	45.00	1	43.90	43.15	0	2,619	0.00%
2018/08/06	1	43.10	1	42.75	42.80	0	2,635	0.00%
2018/08/03	2	42.98	1	42.45	42.45	1	2,699	0.04%
2018/08/01	2	44.20	1	43.90	44.40	1	2,676	0.04%
2018/07/31	2	42.98	2	43.55	44.20	0	2,683	0.00%
2018/07/30	1	42.95	1	42.70	42.70	0	2,714	0.00%
2018/07/27	5	44.21	6	43.60	43.50	-1	2,725	-0.04%
2018/07/26	0	0.00	1	43.65	44.15	-1	2,661	-0.04%
2018/07/25	2	44.05	2	44.25	44.05	0	2,686	0.00%
2018/07/19	2	45.23	7	45.42	44.80	-5	2,662	-0.19%
2018/07/18	0	0.00	3	45.17	46.45	-3	2,624	-0.11%
2018/07/16	0	0.00	2	43.25	43.05	-2	2,580	-0.08%
2018/07/13	1	44.10	0	0.00	43.60	1	2,649	0.04%
2018/07/12	1	43.40	2	43.98	43.55	-1	2,677	-0.04%
2018/07/10	1	41.40	1	43.20	42.90	0	2,662	0.00%
2018/07/05	2	42.38	2	42.00	42.00	0	2,621	0.00%
2018/07/04	1	42.60	0	0.00	42.50	1	2,618	0.04%
2018/07/03	2	43.90	6	43.85	43.50	-4	2,613	-0.15%
2018/07/02	1	44.25	10	44.38	44.55	-9	2,564	-0.35%
2018/06/29	3	43.82	3	44.70	43.20	0	2,553	0.00%
2018/06/28	1	42.85	9	43.39	44.15	-8	2,405	-0.33%
2018/06/26	2	40.25	0	0.00	39.90	2	2,341	0.09%
2018/06/25	1	40.80	1	41.40	41.35	0	2,337	0.00%
2018/06/22	0	0.00	1	40.35	40.45	-1	2,343	-0.04%
2018/06/21	2	41.30	0	0.00	41.00	2	2,351	0.09%
2018/06/20	5	40.91	1	40.95	40.75	4	2,383	0.17%
2018/06/19	5	45.05	5	45.02	44.55	0	2,338	0.00%
2018/06/15	5	44.60	1	44.90	44.90	4	2,266	0.18%
2018/06/14	2	44.03	0	0.00	43.80	2	2,220	0.09%
2018/06/13	6	44.84	0	0.00	44.85	6	2,199	0.27%
2018/06/12	3	44.60	2	44.28	44.10	1	2,191	0.05%
2018/06/11	7	45.06	3	44.83	44.80	4	2,200	0.18%
2018/06/08	3	46.33	4	46.41	46.00	-1	2,233	-0.04%
2018/06/07	7	46.63	3	46.15	46.15	4	2,252	0.18%
2018/06/06	8	47.03	9	47.03	46.90	-1	2,247	-0.04%
2018/06/05	12	46.17	26	46.82	47.35	-14	2,178	-0.64%
2018/06/04	9	42.22	9	43.12	43.75	0	2,015	0.00%
2018/06/01	2	39.23	0	0.00	39.80	2	1,961	0.10%
2018/05/31	2	39.15	0	0.00	39.00	2	1,989	0.10%
2018/05/30	1	39.05	0	0.00	39.05	1	2,053	0.05%
2018/05/28	0	0.00	1	40.50	40.60	-1	2,075	-0.05%
2018/05/25	0	0.00	3	39.80	39.80	-3	2,086	-0.14%
2018/05/24	0	0.00	2	40.00	40.00	-2	2,092	-0.10%
2018/05/18	1	39.35	0	0.00	39.05	1	2,097	0.05%
2018/05/17	1	39.55	0	0.00	39.55	1	2,136	0.05%
2018/05/16	3	39.85	2	40.20	39.50	1	2,181	0.05%
2018/05/15	2	40.05	1	40.00	40.00	1	2,209	0.05%
2018/05/14	0	0.00	2	41.10	40.75	-2	2,261	-0.09%
2018/05/11	3	39.48	4	39.89	40.20	-1	2,269	-0.04%
2018/05/10	0	0.00	1	38.55	38.55	-1	2,244	-0.04%
2018/05/08	0	0.00	1	38.85	38.80	-1	2,294	-0.04%
2018/05/07	0	0.00	2	39.10	39.10	-2	2,314	-0.09%
2018/05/04	10	37.55	18	38.00	37.70	-8	2,350	-0.34%
2018/05/03	22	38.15	3	38.33	38.25	19	2,464	0.77%
2018/05/02	0	0.00	3	37.85	37.25	-3	2,633	-0.11%
2018/04/30	1	36.40	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	1	37.25	37.35	-1	2,715	-0.04%
2018/04/26	4	36.41	0	0.00	35.80	4	2,752	0.15%
2018/04/25	0	0.00	3	36.80	36.80	-3	2,770	-0.11%
2018/04/24	3	36.70	0	0.00	36.35	3	2,757	0.11%
2018/04/20	8	38.81	3	39.90	38.45	5	2,746	0.18%
2018/04/19	1	39.50	0	0.00	39.25	1	2,672	0.04%
2018/04/18	1	40.60	0	0.00	40.15	1	2,627	0.04%
2018/04/17	1	41.95	0	0.00	41.35	1	2,613	0.04%
2018/04/12	0	45.15	1	44.90	45.15	-1	2,570	-0.04%
2018/04/10	3	44.48	0	0.00	44.45	3	2,646	0.11%
2018/04/09	0	0.00	3	44.17	44.20	-3	2,676	-0.11%
2018/04/03	0	0.00	1	44.75	44.70	-1	2,697	-0.04%
2018/04/02	2	44.20	0	0.00	45.35	2	2,710	0.07%
2018/03/30	1	45.40	0	0.00	44.90	1	2,668	0.04%
2018/03/29	2	45.10	0	0.00	45.05	2	2,673	0.07%
2018/03/23	1	46.10	0	0.00	45.50	1	2,650	0.04%
2018/03/22	9	48.82	0	0.00	47.85	9	2,630	0.34%
2018/03/21	1	48.75	0	0.00	48.70	1	2,644	0.04%
2018/03/20	2	48.15	0	0.00	48.10	2	2,674	0.07%
2018/03/19	0	0.00	1	49.30	49.25	-1	2,712	-0.04%
2018/03/16	1	49.00	1	48.80	48.75	0	2,730	0.00%
2018/03/15	0	0.00	1	48.40	48.45	-1	2,769	-0.04%
2018/03/14	2	47.98	0	0.00	47.80	2	2,775	0.07%
2018/03/13	1	49.20	4	48.95	48.90	-3	2,767	-0.11%
2018/03/12	1	51.10	0	0.00	50.30	1	2,735	0.04%
2018/03/09	2	51.00	2	51.80	50.80	0	2,765	0.00%
2018/03/08	2	50.60	0	0.00	50.40	2	2,776	0.07%
2018/03/02	2	50.40	2	51.60	51.70	0	2,877	0.00%
2018/03/01	0	0.00	3	51.80	51.80	-3	2,861	-0.10%
2018/02/27	2	51.30	0	0.00	50.80	2	2,903	0.07%
2018/02/21	0	0.00	3	52.60	52.20	-3	2,957	-0.10%
2018/02/09	4	50.60	3	50.80	50.70	1	2,946	0.03%
2018/02/08	1	52.60	8	51.26	53.50	-7	2,918	-0.24%
2018/02/07	2	51.25	4	51.10	51.00	-2	2,883	-0.07%
2018/02/06	7	49.82	0	0.00	49.65	7	2,897	0.24%
2018/02/05	1	52.20	0	0.00	52.70	1	2,870	0.03%
2018/02/01	10	59.21	0	0.00	57.50	10	2,945	0.34%
2018/01/31	0	0.00	2	58.15	59.50	-2	2,934	-0.07%
2018/01/30	0	0.00	1	58.00	57.50	-1	2,937	-0.03%
2018/01/29	2	57.70	6	58.90	58.50	-4	2,999	-0.13%
2018/01/26	16	58.46	6	59.97	57.00	10	2,955	0.34%
2018/01/25	9	59.41	6	59.35	58.90	3	2,847	0.11%
2018/01/24	1	54.60	4	55.45	55.90	-3	2,779	-0.11%
2018/01/23	2	53.30	2	53.40	53.10	0	2,776	0.00%
2018/01/22	7	53.46	8	53.86	54.00	-1	2,811	-0.04%
2018/01/19	0	0.00	2	52.50	53.10	-2	2,819	-0.07%
2018/01/18	0	0.00	2	52.15	51.20	-2	2,825	-0.07%
2018/01/17	5	51.40	2	51.90	51.90	3	2,844	0.11%
2018/01/16	2	50.60	0	0.00	50.60	2	2,867	0.07%
2018/01/15	0	0.00	2	50.30	50.70	-2	2,958	-0.07%
2018/01/11	2	50.80	0	0.00	50.50	2	3,278	0.06%
2018/01/05	0	0.00	1	53.90	52.30	-1	3,640	-0.03%