建準 (2421)-元大-萬華券商分點個股進出

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
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,013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－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1.1	112.50	2	113.50	114.00	-0.9	11,284	-0.01%
2024/05/13	3	112.50	1	111.00	112.00	2	12,076	0.02%
2024/05/10	2	113.75	0	0.00	114.50	2	12,864	0.02%
2024/05/09	1	117.00	5.1	117.21	119.50	-4.1	13,255	-0.03%
2024/05/07	0.1	114.50	1	113.50	114.50	-1	14,078	-0.01%
2024/05/06	3	112.00	3	114.00	114.00	0	14,664	0.00%
2024/05/03	0	0.00	1	112.00	111.50	-1	14,980	-0.01%
2024/05/02	0	0.00	2	113.00	112.50	-2	15,317	-0.01%
2024/04/30	3.2	114.28	1	112.50	112.50	2.2	15,649	0.01%
2024/04/29	7	114.79	3	115.33	116.00	4	16,083	0.02%
2024/04/26	3.3	114.26	4	114.63	113.00	-0.7	16,379	0.00%
2024/04/25	5.2	112.10	2	110.50	110.50	3.2	16,446	0.02%
2024/04/24	0.1	116.00	5	114.10	113.50	-5	16,450	-0.03%
2024/04/23	0.1	110.00	0	0.00	109.50	0.1	16,467	0.00%
2024/04/22	1.1	109.55	0	0.00	109.00	1.1	16,612	0.01%
2024/04/19	19	114.87	2	112.75	112.00	17	16,680	0.10%
2024/04/18	10.5	116.43	0	0.00	115.50	10.5	16,710	0.06%
2024/04/17	22	116.50	0	0.00	116.50	22	16,805	0.13%
2024/04/16	0.2	116.00	1.1	118.32	115.50	-1	16,969	-0.01%
2024/04/15	3.1	121.47	0	0.00	120.50	3.1	17,056	0.02%
2024/04/12	1.1	124.95	2	124.50	123.00	-0.9	17,061	-0.01%
2024/04/11	1.1	123.55	0	0.00	122.50	1.1	17,176	0.01%
2024/04/10	2.1	124.50	0	0.00	123.00	2.1	17,267	0.01%
2024/04/09	16	131.50	10	129.50	128.00	6	17,307	0.03%
2024/04/08	3	131.67	3.1	132.36	132.50	-0.1	17,458	0.00%
2024/04/03	5	129.00	2	130.00	128.50	3	17,543	0.02%
2024/04/02	1.1	128.59	0	0.00	128.50	1.1	17,602	0.01%
2024/04/01	1	131.50	1	132.00	134.00	0	17,668	0.00%
2024/03/29	9.1	137.02	31.4	137.54	131.00	-22.3	17,620	-0.13%
2024/03/28	6	131.75	8.3	132.32	131.50	-2.3	17,305	-0.01%
2024/03/27	4	129.88	24	130.27	132.00	-20	17,599	-0.11%
2024/03/26	21	127.90	17.3	128.47	129.00	3.7	17,322	0.02%
2024/03/25	2	124.50	8.2	123.28	125.50	-6.2	16,892	-0.04%
2024/03/22	5	120.40	6	122.17	120.50	-1	16,746	-0.01%
2024/03/21	1.8	119.41	2	120.00	120.00	-0.2	16,697	0.00%
2024/03/20	6.1	120.49	7.3	121.21	119.00	-1.2	16,679	-0.01%
2024/03/19	1.1	120.23	2	120.00	122.00	-0.9	16,634	-0.01%
2024/03/18	5.1	118.33	4	119.50	123.00	1.1	16,533	0.01%
2024/03/15	1	118.50	2	118.25	117.50	-1	16,458	-0.01%
2024/03/14	8	119.25	5	118.60	118.00	3	16,399	0.02%
2024/03/13	9.3	121.61	7	118.93	118.50	2.3	16,296	0.01%
2024/03/12	7.1	124.94	10	125.75	126.00	-3	16,042	-0.02%
2024/03/11	7.1	123.16	3	124.33	123.50	4.1	16,071	0.03%
2024/03/08	6.2	125.90	9	126.67	123.00	-2.9	16,014	-0.02%
2024/03/07	24.3	127.59	0	0.00	125.00	24.3	15,879	0.15%
2024/03/06	151.2	133.42	149.1	133.54	133.50	2.1	15,534	0.01%	大買/大賣/
2024/03/05	4	129.25	6	130.92	131.00	-2	15,236	-0.01%
2024/03/04	9	130.44	4	128.88	127.00	5	15,135	0.03%
2024/03/01	10.3	129.85	14.4	129.64	131.00	-4.1	14,965	-0.03%
2024/02/29	7.1	126.41	8	126.38	127.00	-0.9	14,759	-0.01%
2024/02/27	6.1	124.14	1	125.50	124.50	5.1	14,539	0.03%
2024/02/26	2	126.50	4	127.00	127.50	-2	14,411	-0.01%
2024/02/23	15.1	128.26	9	127.61	125.00	6.1	14,288	0.04%
2024/02/22	12	135.29	16	134.00	132.50	-4	13,948	-0.03%
2024/02/21	6.3	132.68	3	131.83	132.00	3.3	13,715	0.02%
2024/02/20	5	133.80	22	131.16	134.00	-17	13,634	-0.12%
2024/02/19	11	136.73	4.9	135.20	134.50	6.1	13,535	0.05%
2024/02/16	11	135.96	12.2	135.15	136.00	-1.2	13,404	-0.01%
2024/02/15	19.1	139.46	13.1	138.74	138.00	6	13,144	0.05%
2024/02/05	46	138.49	41	135.26	132.50	5	12,740	0.04%
2024/02/02	23.1	130.51	37.1	132.17	134.50	-14	12,054	-0.12%
2024/02/01	13	120.69	13	121.73	122.50	0	11,430	0.00%
2024/01/31	9	116.56	2	117.50	116.50	7	11,199	0.06%
2024/01/30	22.3	119.78	11	119.27	118.00	11.3	11,261	0.10%
2024/01/29	28	117.16	23	116.65	117.00	5	10,883	0.05%
2024/01/26	0	0.00	1	109.00	109.00	-1	10,329	-0.01%
2024/01/25	47	108.89	35	108.73	109.00	12	10,066	0.12%
2024/01/24	10	111.55	5.5	112.25	111.50	4.6	9,756	0.05%
2024/01/23	7	107.64	26.1	108.58	111.50	-19.1	9,444	-0.20%
2024/01/22	13.2	104.33	15	105.90	107.50	-1.9	8,967	-0.02%
2024/01/19	2	100.25	6	99.83	100.50	-4	8,676	-0.05%
2024/01/18	5.1	97.94	4.1	96.42	95.60	1	8,518	0.01%
2024/01/17	5	98.56	5	97.94	97.70	0	8,490	0.00%
2024/01/16	13	100.46	5	100.50	99.40	8	8,459	0.09%
2024/01/15	10	101.20	2	102.00	101.50	8	8,322	0.10%
2024/01/12	4.1	102.51	7	102.86	102.50	-2.9	8,275	-0.04%
2024/01/11	6	101.92	1	103.00	101.50	5	8,245	0.06%
2024/01/10	5	100.16	2	99.40	102.00	3	8,263	0.04%
2024/01/09	9	98.50	1	99.30	97.50	8	8,176	0.10%
2024/01/08	0.5	98.00	0	0.00	98.10	0.5	8,102	0.01%
2024/01/05	2	100.75	3	98.63	98.70	-1	8,110	-0.01%
2024/01/04	0	0.00	4	102.75	101.00	-4	8,137	-0.05%
2024/01/03	3	107.67	1	105.50	104.50	2	8,332	0.02%
2024/01/02	8	109.44	2.1	109.97	109.00	5.9	8,274	0.07%
2023/12/29	3.1	108.65	4	108.50	107.50	-0.9	8,143	-0.01%
2023/12/28	1	107.50	0	0.00	105.50	1	8,057	0.01%
2023/12/27	5	105.60	3	104.50	108.00	2	8,127	0.02%
2023/12/26	2	105.00	1	106.00	106.00	1	8,206	0.01%
2023/12/25	9	109.11	19	107.79	105.00	-10	8,301	-0.12%
2023/12/22	1	105.01	1.6	104.08	106.00	-0.6	7,963	-0.01%
2023/12/21	2	95.30	1	95.80	96.50	1	7,744	0.01%
2023/12/20	1	95.30	1	95.30	94.70	0	7,812	0.00%
2023/12/19	0	92.83	0	0.00	93.60	0	7,904	0.00%
2023/12/15	1	93.80	0	0.00	93.80	1	8,032	0.01%
2023/12/14	0	0.00	2	95.10	95.10	-2	8,186	-0.02%
2023/12/13	2.1	94.77	1	94.10	94.10	1.1	8,232	0.01%
2023/12/12	0	93.77	0	0.00	93.50	0	8,288	0.00%
2023/12/08	0	0.00	1	96.50	95.30	-1	8,450	-0.01%
2023/12/07	2.1	94.85	2	94.45	94.70	0.1	8,538	0.00%
2023/12/06	2.4	97.67	3	98.27	95.40	-0.6	8,671	-0.01%
2023/12/05	0	0.00	6	96.30	96.20	-6	8,706	-0.07%
2023/12/04	2	95.90	0	0.00	94.00	2	8,737	0.02%
2023/12/01	1	98.00	1	99.30	99.00	0	8,752	0.00%
2023/11/30	4	99.85	1	98.60	98.40	3	8,901	0.03%
2023/11/29	1	99.30	0	99.50	99.60	1	8,945	0.01%
2023/11/28	0	0.00	2	97.25	98.50	-2	9,067	-0.02%
2023/11/24	0	0.00	1	97.70	97.10	-1	9,469	-0.01%
2023/11/21	3	101.33	1	101.51	101.50	2	10,285	0.02%
2023/11/20	1	99.40	4	100.38	102.00	-3	10,949	-0.03%
2023/11/17	5	100.40	1	100.01	100.00	4	11,177	0.04%
2023/11/16	14	100.39	4	100.00	101.00	10	11,857	0.08%
2023/11/15	0	0.00	2	99.64	98.80	-2	12,273	-0.02%
2023/11/14	6	98.25	6	97.22	97.10	0	12,830	0.00%
2023/11/13	0	0.00	5	98.60	97.90	-5	13,796	-0.04%
2023/11/10	3	95.80	0	0.00	95.20	3	14,333	0.02%
2023/11/09	8	99.16	6	99.55	99.60	2	14,575	0.01%
2023/11/08	4	98.30	10	99.59	98.90	-6	14,633	-0.04%
2023/11/07	10	97.21	7	96.26	97.50	3	14,402	0.02%
2023/11/06	5	98.77	6	97.72	99.70	-1	14,182	-0.01%
2023/11/03	2	91.85	0	0.00	90.80	2	13,849	0.01%
2023/11/02	0	92.60	0	92.50	93.00	0	13,830	0.00%
2023/11/01	1	87.60	0	0.00	89.50	1	13,856	0.01%
2023/10/31	5	89.28	0	0.00	87.00	5	13,888	0.04%
2023/10/30	4	91.05	6	91.35	90.40	-2	13,898	-0.01%
2023/10/27	3	90.40	3	90.10	90.10	0	13,997	0.00%
2023/10/26	2.1	90.02	2	89.95	89.40	0.1	14,060	0.00%
2023/10/25	5	93.40	1	93.10	93.10	4	14,076	0.03%
2023/10/24	0	0.00	1	93.60	94.50	-1	14,810	-0.01%
2023/10/23	1.1	94.16	0	0.00	92.20	1.1	15,327	0.01%
2023/10/19	3	94.49	2	93.50	93.80	1	16,900	0.01%
2023/10/18	0	0.00	2	98.35	95.00	-2	17,819	-0.01%
2023/10/17	2	100.50	27	100.24	99.90	-25	17,877	-0.14%
2023/10/16	1	107.00	11	102.50	103.00	-10	18,907	-0.05%
2023/10/12	1	106.50	2	108.00	108.50	-1	20,038	0.00%
2023/10/11	6.1	109.36	4	112.75	105.00	2.1	20,439	0.01%
2023/10/06	1	117.00	4	116.63	116.50	-3	20,700	-0.01%
2023/10/05	1	116.50	7	117.36	118.50	-6	20,878	-0.03%
2023/10/04	17	116.38	4	116.38	117.00	13	20,883	0.06%
2023/10/03	6	121.17	17	122.71	119.50	-11	20,916	-0.05%
2023/10/02	23	124.17	15.1	122.03	122.00	7.9	20,971	0.04%
2023/09/28	22	115.82	12.1	116.37	116.50	10	20,867	0.05%
2023/09/27	16	114.16	19	114.05	115.00	-3	20,852	-0.01%
2023/09/26	28.2	113.37	24	112.65	111.00	4.2	21,236	0.02%
2023/09/25	24	111.38	25	109.52	109.50	-1	21,345	0.00%
2023/09/22	8	108.81	2	109.25	109.50	6	21,354	0.03%
2023/09/21	0	0.00	2	106.00	106.50	-2	21,289	-0.01%
2023/09/20	1	108.50	0.1	108.00	107.50	0.9	21,308	0.00%
2023/09/19	2.1	108.23	1	107.00	107.00	1.1	21,372	0.00%
2023/09/18	3.1	110.87	1	110.51	110.50	2.1	21,265	0.01%
2023/09/15	3	115.66	2	115.25	115.50	1	21,287	0.00%
2023/09/14	6.1	115.49	2	115.25	115.50	4.1	21,379	0.02%
2023/09/13	1	112.50	2	112.25	112.50	-1	21,744	0.00%
2023/09/12	2	114.50	0	0.00	113.50	2	21,932	0.01%
2023/09/11	11	118.23	12	115.71	115.50	-1	22,143	0.00%
2023/09/08	3	121.17	1	124.50	120.50	2	22,151	0.01%
2023/09/07	0	125.00	21	124.02	124.50	-21	22,155	-0.09%
2023/09/06	2	128.50	3	127.67	127.00	-1	22,432	0.00%
2023/09/05	2	124.50	1	126.00	126.50	1	22,712	0.00%
2023/09/04	1	125.02	1	126.50	128.00	0	22,644	0.00%
2023/09/01	5	130.80	4	132.75	128.50	1	22,782	0.00%
2023/08/31	16	132.00	18	132.47	136.00	-2	22,757	-0.01%
2023/08/30	3	132.83	9	133.78	132.00	-6	22,673	-0.03%
2023/08/29	23	133.09	1	132.00	132.00	22	22,883	0.10%
2023/08/28	5	132.60	4	133.88	132.50	1	22,896	0.00%
2023/08/25	7	144.14	8	143.00	141.00	-1	22,831	0.00%
2023/08/24	127	154.49	123.1	148.48	144.50	3.9	22,784	0.02%	大買/大賣/
2023/08/23	24.1	147.58	7	147.36	145.00	17.1	22,838	0.07%
2023/08/22	15.1	149.62	15	150.07	145.50	0.1	23,738	0.00%
2023/08/21	20	145.45	17.1	147.54	151.00	3	23,305	0.01%
2023/08/18	18	146.53	20	142.33	137.50	-2	22,972	-0.01%
2023/08/17	11	146.64	8	149.00	147.50	3	22,528	0.01%
2023/08/16	61	138.89	66	140.70	143.50	-5	21,786	-0.02%
2023/08/15	1	131.50	1	130.00	130.50	0	21,880	0.00%
2023/08/14	2	124.75	1	124.00	124.00	1	21,769	0.00%
2023/08/11	3	128.83	0	0.00	130.00	3	21,742	0.01%
2023/08/10	1	125.00	0	0.00	123.50	1	21,931	0.00%
2023/08/09	0	0.00	3	137.99	137.00	-3	21,988	-0.01%
2023/08/07	7	134.14	11	133.27	139.00	-4	22,401	-0.02%
2023/08/04	2	120.00	9	119.50	128.50	-7	22,641	-0.03%
2023/08/02	6	125.00	12	120.75	117.00	-6	23,300	-0.03%
2023/07/31	3	132.32	4	139.38	132.00	-1	24,482	0.00%
2023/07/28	2	141.25	1	140.00	144.50	1	24,568	0.00%
2023/07/27	39	151.36	16	151.00	145.00	23	24,523	0.09%
2023/07/26	24	143.67	9	141.89	141.00	15	23,764	0.06%
2023/07/25	17	146.35	18	144.31	139.00	-1	23,183	0.00%
2023/07/24	18	146.89	17	146.53	143.50	1	22,575	0.00%
2023/07/21	25	130.40	53	131.80	137.50	-28	21,528	-0.13%
2023/07/20	2	122.00	42	124.60	125.00	-40	20,557	-0.19%
2023/07/19	40	114.94	33	115.61	114.00	7	20,318	0.03%
2023/07/18	24	106.19	37	108.49	112.50	-13	19,201	-0.07%
2023/07/17	30	97.97	41.1	100.99	102.50	-11.1	18,442	-0.06%
2023/07/14	123	100.44	40.2	100.64	101.00	82.9	17,939	0.46%	大買/
2023/07/13	16	98.68	42	98.17	96.30	-26	17,454	-0.15%
2023/07/12	33.2	94.57	9.1	94.28	93.80	24.1	17,025	0.14%
2023/07/11	1	90.90	1	92.00	90.70	0	16,783	0.00%
2023/07/10	7.1	91.30	1	90.50	90.10	6.1	16,667	0.04%
2023/07/07	5	95.16	2	93.35	92.80	3	16,520	0.02%
2023/07/06	3	98.40	17	99.63	96.70	-14	16,301	-0.09%
2023/07/05	19.1	103.08	5.1	103.20	102.00	14	16,095	0.09%
2023/07/04	35.2	104.39	49	104.65	108.00	-13.8	15,884	-0.09%
2023/07/03	14	99.05	19	100.08	102.00	-5	15,347	-0.03%
2023/06/30	8	91.05	9	92.41	93.00	-1	14,909	-0.01%
2023/06/29	12	91.38	11	91.35	91.40	1	14,811	0.01%
2023/06/28	5	89.64	4	89.88	89.30	1	14,780	0.01%
2023/06/27	0	0.00	10	88.06	87.00	-10	14,780	-0.07%
2023/06/26	2	90.05	1	89.30	89.80	1	14,745	0.01%
2023/06/21	13	91.26	28	91.86	92.10	-15	14,717	-0.10%
2023/06/20	21	91.47	14	90.57	90.40	7	14,682	0.05%
2023/06/19	21	94.34	7	93.04	90.20	14	14,599	0.10%
2023/06/16	11	92.67	11	92.81	92.00	0	14,162	0.00%
2023/06/15	21	93.41	6	92.28	90.10	15	13,900	0.11%
2023/06/14	7	90.26	6	90.52	92.70	1	13,578	0.01%
2023/06/13	0	0.00	42	87.81	88.30	-42	13,405	-0.31%
2023/06/12	8	88.80	26	85.76	85.10	-18	13,270	-0.14%
2023/06/09	31	91.98	9	92.00	91.20	22	12,936	0.17%
2023/06/08	1	88.50	1.5	88.83	88.40	-0.5	12,556	0.00%
2023/06/07	6	90.08	8	90.04	89.80	-2	12,450	-0.02%
2023/06/05	4	87.48	3	87.57	87.90	1	12,078	0.01%
2023/06/02	5.2	89.00	7	89.24	87.90	-1.8	11,920	-0.02%
2023/06/01	21.3	87.45	3	88.30	88.20	18.3	11,438	0.16%
2023/05/31	6.1	87.60	4	85.75	86.80	2.1	11,172	0.02%
2023/05/30	6	88.12	3	89.00	87.90	3	10,847	0.03%
2023/05/29	16	88.22	12	87.73	89.00	4	10,580	0.04%
2023/05/26	23	85.85	22	86.01	84.50	1	9,771	0.01%
2023/05/25	0	0.00	1.1	81.50	81.50	-1.1	8,547	-0.01%
2023/05/24	1	72.60	3	72.03	74.10	-2	8,237	-0.02%
2023/05/23	7	73.17	4	71.98	72.00	3	8,023	0.04%
2023/05/22	1	71.70	3	72.27	72.30	-2	7,791	-0.03%
2023/05/19	7	71.06	10	71.10	71.70	-3	7,502	-0.04%
2023/05/18	2	67.80	14	67.84	68.20	-12	6,752	-0.18%
2023/05/17	1.1	65.51	13	66.23	66.30	-11.9	6,480	-0.18%
2023/05/16	13	65.29	5	66.54	64.80	8	6,224	0.13%
2023/05/15	2	65.10	1	64.80	65.50	1	5,967	0.02%
2023/05/12	24	64.23	4	64.40	65.00	20	5,841	0.34%
2023/05/11	7	66.26	2	66.50	65.00	5	5,603	0.09%
2023/05/10	5	66.12	7.1	67.12	68.20	-2.1	5,334	-0.04%
2023/05/09	22	67.86	18	67.03	67.60	4	4,964	0.08%
2023/05/08	20.1	62.98	18	64.22	66.00	2.1	4,214	0.05%
2023/05/05	2	59.80	17.5	61.25	61.60	-15.5	3,060	-0.51%
2023/05/04	0	0.00	8	55.40	56.00	-8	2,856	-0.28%
2023/05/03	1	53.30	0	0.00	52.50	1	2,667	0.04%
2023/04/25	0	0.00	2	53.20	50.90	-2	2,543	-0.08%
2023/04/21	1	51.30	0	0.00	51.30	1	2,474	0.04%
2023/04/20	6	53.07	4	52.95	53.30	2	2,475	0.08%
2023/04/19	2	54.05	0	0.00	53.70	2	2,460	0.08%
2023/04/18	4	55.80	2	54.80	55.00	2	2,436	0.08%
2023/04/17	2.5	55.12	2	55.90	56.00	0.5	2,334	0.02%
2023/04/11	2	52.00	2	52.80	53.00	0	2,068	0.00%
2023/03/31	1	52.40	0	0.00	52.40	1	1,896	0.05%
2023/03/29	3	52.63	16	52.24	52.00	-13	1,822	-0.71%
2023/03/28	11	51.40	1	51.40	51.80	10	1,782	0.56%
2023/03/27	6	53.57	1	53.30	52.90	5	1,692	0.30%
2023/03/24	5	51.62	5	51.40	51.40	0	1,583	0.00%
2023/03/23	1	51.20	1	51.50	51.30	0	1,535	0.00%
2023/03/15	0	0.00	2	47.35	47.85	-2	1,490	-0.13%
2023/03/14	1	46.25	1	46.75	46.95	0	1,519	0.00%
2023/03/13	1	46.10	0	0.00	46.10	1	1,515	0.07%
2023/02/16	0	0.00	1	42.60	42.60	-1	1,714	-0.06%
2023/02/13	0	0.00	2	42.30	42.30	-2	1,843	-0.11%
2023/02/08	0	0.00	1	43.30	43.25	-1	2,138	-0.05%
2023/02/01	2	42.68	0	0.00	42.60	2	2,171	0.09%
2023/01/30	0	0.00	3	42.38	42.40	-3	2,213	-0.14%
2023/01/17	2	41.50	0	0.00	41.35	2	2,223	0.09%
2023/01/09	0	0.00	5	44.05	43.85	-5	2,288	-0.22%
2023/01/04	5	42.60	0	0.00	42.60	5	2,395	0.21%
2022/12/23	0	0.00	6	44.80	44.85	-6	2,420	-0.25%
2022/12/21	6	45.80	7	46.02	45.80	-1	2,399	-0.04%
2022/12/15	8	46.88	0	0.00	46.90	8	2,336	0.34%
2022/12/14	1	46.00	1	45.40	46.00	0	2,312	0.00%
2022/12/13	6	44.85	8	45.03	44.85	-2	2,286	-0.09%
2022/12/12	2	44.40	0	0.00	44.40	2	2,268	0.09%
2022/12/09	1	46.70	2	46.73	45.20	-1	2,253	-0.04%
2022/12/08	7	45.37	11	45.35	45.80	-4	2,185	-0.18%
2022/12/07	4	44.15	1	45.65	43.85	3	2,109	0.14%
2022/12/06	7	48.61	7	49.11	48.15	0	1,977	0.00%
2022/12/02	1	47.90	0	0.00	47.95	1	1,809	0.06%
2022/12/01	0	0.00	2	47.25	47.20	-2	1,744	-0.11%
2022/11/30	8	47.11	6	47.55	47.00	2	1,695	0.12%
2022/11/25	0	0.00	2	45.33	44.90	-2	1,600	-0.12%
2022/11/22	1	45.15	0	0.00	45.20	1	1,545	0.06%
2022/11/17	3	45.50	7	45.92	45.75	-4	1,515	-0.26%
2022/11/16	5	45.51	0	0.00	45.55	5	1,485	0.34%
2022/11/11	2	45.05	1	45.80	44.25	1	1,424	0.07%
2022/11/09	0	0.00	46	45.25	45.05	-46	1,349	-3.41%
2022/11/08	4	45.36	6	45.60	45.00	-2	1,335	-0.15%
2022/11/07	13	45.29	1	45.00	46.10	12	1,279	0.94%
2022/11/04	14	42.12	6	43.33	43.55	8	1,161	0.69%
2022/11/03	0	0.00	1	41.10	42.00	-1	1,083	-0.09%
2022/10/31	2	40.18	2	40.55	40.20	0	1,199	0.00%
2022/10/27	2	39.65	1	42.10	42.15	1	1,254	0.08%
2022/10/26	1	39.45	0	0.00	39.25	1	1,289	0.08%
2022/10/25	2	41.80	0	0.00	40.10	2	1,366	0.15%
2022/10/24	1	41.40	7	41.38	41.70	-6	1,405	-0.43%
2022/10/21	6	39.58	0	0.00	39.95	6	1,383	0.43%
2022/10/19	6	41.30	6	40.40	40.50	0	1,351	0.00%
2022/10/17	1	40.50	1	40.70	40.70	0	1,368	0.00%
2022/10/14	0	0.00	1	41.75	41.75	-1	1,371	-0.07%
2022/08/22	0	0.00	1	43.00	42.20	-1	1,453	-0.07%
2022/08/19	1	43.70	0	0.00	43.75	1	1,432	0.07%
2022/08/12	0	0.00	1	43.30	42.70	-1	1,391	-0.07%
2022/08/11	5	43.00	10	43.10	43.25	-5	1,374	-0.36%
2022/08/10	6	43.42	0	0.00	43.55	6	1,356	0.44%
2022/08/08	0	0.00	1	41.95	42.40	-1	1,285	-0.08%
2022/08/05	1	41.50	1	42.50	41.25	0	1,223	0.00%
2022/08/04	2	41.55	20	40.80	41.70	-18	1,199	-1.50%
2022/08/03	4	41.80	4	41.80	41.75	0	1,176	0.00%
2022/08/02	20	41.59	0	0.00	41.85	20	1,120	1.78%
2022/08/01	0	0.00	2	40.30	40.75	-2	1,048	-0.19%
2022/07/29	2	39.55	0	0.00	38.75	2	972	0.21%
2022/07/13	0	0.00	1	32.65	32.95	-1	711	-0.14%
2022/06/23	0	0.00	1	35.70	35.95	-1	578	-0.17%
2022/06/20	0	0.00	1	35.75	35.30	-1	573	-0.17%
2022/05/25	1	37.10	0	0.00	37.60	1	838	0.12%
2022/05/20	0	0.00	2	37.10	37.10	-2	959	-0.21%
2022/05/16	0	0.00	2	36.20	36.35	-2	1,413	-0.14%
2022/05/13	2	35.45	0	0.00	35.45	2	1,436	0.14%
2022/05/11	0	0.00	1	36.45	36.75	-1	1,493	-0.07%
2022/05/10	1	35.70	0	0.00	36.00	1	1,535	0.07%
2022/04/19	0	0.00	1	39.00	39.10	-1	3,157	-0.03%
2022/04/08	0	0.00	5	42.02	40.90	-5	3,206	-0.16%
2022/03/23	0	0.00	1	42.90	42.95	-1	3,705	-0.03%
2022/03/14	0	0.00	3	42.55	42.50	-3	3,701	-0.08%
2022/03/11	0	0.00	2	43.10	43.10	-2	3,721	-0.05%
2022/03/10	1	43.35	0	0.00	43.70	1	3,721	0.03%
2022/02/24	1	45.40	1	46.10	45.35	0	4,296	0.00%
2022/02/22	19	45.04	3	45.13	45.20	16	4,542	0.35%
2022/02/21	24	46.62	20	45.85	45.80	4	4,501	0.09%
2022/02/18	1	47.60	3	47.53	48.45	-2	4,363	-0.05%
2022/02/17	2	47.28	4	47.24	45.70	-2	4,183	-0.05%
2022/02/16	1	47.00	3	46.87	46.85	-2	4,080	-0.05%
2022/02/15	2	46.88	0	0.00	45.75	2	4,056	0.05%
2022/02/14	0	0.00	5	46.55	46.55	-5	4,027	-0.12%
2022/02/11	1	47.15	0	0.00	46.20	1	3,992	0.03%
2022/02/08	1	47.00	10	46.40	47.05	-9	3,864	-0.23%
2022/02/07	10	45.25	0	0.00	45.25	10	3,761	0.27%
2022/01/25	0	0.00	1	41.75	41.80	-1	3,663	-0.03%
2022/01/24	1	44.80	1	44.90	44.45	0	3,558	0.00%
2022/01/21	5	46.66	1	46.55	44.65	4	3,453	0.12%
2022/01/20	21	46.51	6	47.45	48.10	15	3,180	0.47%
2022/01/19	2	46.75	1	47.10	47.20	1	2,850	0.04%
2022/01/18	10	44.25	5	45.20	45.75	5	2,558	0.20%
2022/01/17	3	44.35	0	0.00	44.35	3	2,454	0.12%
2021/12/29	10	46.00	10	45.03	45.05	0	2,186	0.00%
2021/12/28	0	0.00	2	43.00	46.15	-2	2,072	-0.10%
2021/12/23	0	0.00	4	42.90	42.50	-4	1,931	-0.21%
2021/12/22	6	42.33	3	43.88	42.25	3	1,879	0.16%
2021/12/10	2	41.00	0	0.00	40.95	2	1,661	0.12%
2021/12/07	1	40.95	3	40.87	40.80	-2	1,600	-0.12%
2021/11/30	1	41.95	0	0.00	41.70	1	1,492	0.07%
2021/11/29	0	0.00	1	41.55	41.70	-1	1,395	-0.07%
2021/11/25	4	45.98	0	0.00	46.00	4	1,264	0.32%
2021/11/24	13	45.97	8	47.01	45.55	5	1,162	0.43%
2021/11/22	6	44.07	3	44.37	44.50	3	822	0.36%
2021/11/19	1	42.55	0	0.00	42.55	1	645	0.15%
2021/11/16	0	0.00	0	38.55	38.45	0	489	-0.01%
2021/11/05	0	0.00	2	40.10	40.20	-2	515	-0.39%
2021/10/13	1	36.55	0	0.00	36.70	1	624	0.16%
2021/10/08	0	36.95	0	0.00	37.20	0	639	0.00%
2021/10/06	0	37.20	1	37.00	36.10	-1	700	-0.14%
2021/10/04	1	36.41	0	0.00	36.25	1	727	0.14%
2021/09/22	0	38.85	0	0.00	38.50	0	804	0.00%
2021/09/16	0	0.00	2	39.40	39.55	-2	825	-0.24%
2021/09/15	0	0.00	0.3	39.05	38.80	-0.3	837	-0.03%
2021/09/13	0	39.60	0	0.00	39.40	0	867	0.00%
2021/09/08	0	39.90	1	39.65	39.90	-1	902	-0.11%
2021/09/02	1	39.30	0	0.00	39.35	1	926	0.11%
2021/09/01	0	0.00	1	39.75	39.80	-1	932	-0.11%
2021/08/31	0	0.00	3	39.07	38.95	-3	930	-0.32%
2021/08/26	1	39.35	0	0.00	39.25	1	958	0.10%
2021/08/23	0	0.00	1	38.60	38.70	-1	1,006	-0.10%
2021/08/19	1	36.75	0	0.00	36.75	1	1,014	0.10%
2021/08/18	0	0.00	1	36.20	36.90	-1	1,014	-0.10%
2021/08/11	1	38.00	0	0.00	38.10	1	1,042	0.10%
2021/07/27	0	0.00	1	44.35	44.25	-1	1,386	-0.07%
2021/07/26	3	44.52	0	0.00	44.45	3	1,430	0.21%
2021/07/23	1	44.90	0	0.00	44.85	1	1,454	0.07%
2021/07/22	0	0.00	2	44.10	44.35	-2	1,473	-0.14%
2021/07/21	2	44.15	0	0.00	44.20	2	1,488	0.13%
2021/07/20	2	46.55	0	0.00	46.50	2	1,502	0.13%
2021/07/16	0	0.00	1	47.50	47.30	-1	1,545	-0.06%
2021/07/12	0	0.00	2.2	47.27	47.45	-2.2	1,566	-0.14%
2021/07/09	0.1	45.90	0	0.00	45.90	0.1	1,537	0.01%
2021/07/08	1	45.75	0	0.00	45.45	1	1,582	0.06%
2021/07/07	0.1	45.55	0	0.00	45.40	0.1	1,622	0.01%
2021/07/06	1	45.70	0	0.00	45.85	1	1,643	0.06%
2021/06/30	0	0.00	10	45.10	45.20	-10	1,753	-0.57%
2021/06/29	0	0.00	3	45.22	45.00	-3	1,778	-0.17%
2021/06/25	0	0.00	1	45.95	45.50	-1	1,829	-0.05%
2021/06/24	2	46.15	0	0.00	46.15	2	1,837	0.11%
2021/06/23	0	0.00	3	46.23	46.75	-3	1,835	-0.16%
2021/06/22	6	45.32	0	0.00	45.20	6	1,821	0.33%
2021/06/21	11	45.56	0	0.00	45.50	11	1,832	0.60%
2021/06/18	0	0.00	4	45.18	46.50	-4	1,846	-0.22%
2021/06/16	2	44.90	0	0.00	44.95	2	1,888	0.11%
2021/06/11	0	0.00	2	44.10	44.35	-2	1,917	-0.10%
2021/06/03	1	44.65	0	0.00	45.00	1	2,158	0.05%
2021/05/25	1	42.80	0	0.00	42.50	1	2,453	0.04%
2021/05/11	1	43.65	2	43.10	43.75	-1	2,768	-0.04%
2021/05/04	3	49.53	0	0.00	49.30	3	2,745	0.11%
2021/05/03	5	51.82	0	0.00	51.70	5	2,763	0.18%
2021/04/22	2	53.30	2	53.80	52.30	0	2,794	0.00%
2021/04/13	0	0.00	3	53.67	52.30	-3	2,848	-0.11%
2021/04/12	0	0.00	2	53.60	53.70	-2	2,817	-0.07%
2021/04/08	1	53.00	0	0.00	53.10	1	2,782	0.04%
2021/04/07	1	52.70	0	0.00	52.80	1	2,760	0.04%
2021/04/06	1	52.90	2	53.10	53.00	-1	2,729	-0.04%
2021/03/29	0	0.00	7	52.51	52.60	-7	2,669	-0.26%
2021/03/25	2	52.00	0	0.00	52.00	2	2,683	0.07%
2021/03/23	0	0.00	3	52.50	52.50	-3	2,706	-0.11%
2021/03/22	3	51.70	0	0.00	52.30	3	2,713	0.11%
2021/03/19	0	0.00	1	52.30	52.30	-1	2,690	-0.04%
2021/03/18	1	52.70	23	52.61	52.70	-22	2,684	-0.82%
2021/03/16	3	51.87	0	0.00	52.00	3	2,744	0.11%
2021/03/15	0	0.00	4	52.10	52.10	-4	2,730	-0.15%
2021/03/12	3	51.73	0	0.00	51.90	3	2,729	0.11%
2021/03/11	3	52.70	12	52.80	52.60	-9	2,699	-0.33%
2021/03/09	4	51.65	0	0.00	51.30	4	2,760	0.14%
2021/03/05	6	53.67	4	53.90	53.10	2	2,816	0.07%
2021/03/04	3	54.80	0	0.00	54.70	3	2,902	0.10%
2021/03/03	12	55.10	0	0.00	55.10	12	2,931	0.41%
2021/03/02	0	0.00	5	56.00	55.00	-5	2,896	-0.17%
2021/02/26	9	56.52	1	56.10	56.00	8	2,884	0.28%
2021/02/25	17	55.91	4	56.20	57.30	13	2,866	0.45%
2021/02/24	0	0.00	1	55.90	55.20	-1	2,833	-0.04%
2021/02/23	1	55.90	0	0.00	56.10	1	2,788	0.04%
2021/02/22	6	56.33	1	56.30	57.30	5	2,772	0.18%
2021/02/19	5	55.40	3	55.30	55.60	2	2,704	0.07%
2021/02/18	3	54.20	0	0.00	54.20	3	2,649	0.11%
2021/02/05	0	0.00	1	54.00	54.20	-1	2,600	-0.04%
2021/01/28	0	0.00	2	53.60	52.50	-2	2,685	-0.07%
2021/01/19	0	0.00	1	51.60	51.60	-1	2,495	-0.04%
2021/01/18	1	50.60	0	0.00	51.00	1	2,478	0.04%
2021/01/12	3	51.50	0	0.00	51.20	3	2,398	0.13%
2021/01/11	2	52.75	0	0.00	52.60	2	2,366	0.08%
2021/01/08	0	0.00	1	54.20	54.00	-1	2,380	-0.04%
2021/01/05	0	0.00	1	54.00	53.10	-1	2,399	-0.04%
2020/12/29	1	52.80	0	0.00	52.70	1	2,438	0.04%
2020/12/16	0	0.00	1	52.50	52.60	-1	2,888	-0.03%
2020/12/15	1	50.90	0	0.00	50.90	1	2,928	0.03%
2020/12/11	1	51.40	0	0.00	51.60	1	3,064	0.03%
2020/12/10	0	0.00	1	53.50	52.00	-1	3,077	-0.03%
2020/12/04	2	53.25	0	0.00	53.20	2	3,079	0.06%
2020/12/03	1	54.00	0	0.00	53.80	1	3,101	0.03%
2020/12/01	2	55.10	3	55.73	55.40	-1	3,251	-0.03%
2020/11/30	1	55.90	1	56.00	56.30	0	3,454	0.00%
2020/11/24	1	54.70	0	0.00	53.90	1	3,491	0.03%
2020/11/23	5	54.28	3	54.23	54.60	2	3,505	0.06%
2020/11/10	1	55.10	0	0.00	54.30	1	4,548	0.02%
2020/11/09	1	55.10	0	0.00	55.40	1	4,603	0.02%
2020/11/05	0	0.00	1	57.80	57.70	-1	4,737	-0.02%
2020/11/04	0	0.00	1	58.20	58.20	-1	4,822	-0.02%
2020/10/27	2	60.70	0	0.00	60.70	2	5,965	0.03%
2020/10/22	1	62.10	0	0.00	61.80	1	6,177	0.02%
2020/10/20	0	0.00	1	62.80	63.20	-1	6,218	-0.02%
2020/10/19	0	0.00	0.5	62.60	62.60	-0.5	6,266	-0.01%
2020/10/16	1	62.50	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	2	64.90	64.50	-2	6,330	-0.03%
2020/10/14	12	64.18	10	63.80	63.80	2	6,313	0.03%
2020/10/07	0	0.00	1	64.10	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	1	63.90	63.30	-1	6,332	-0.02%
2020/10/05	0	0.00	1	62.30	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	3	61.37	62.10	-3	6,334	-0.05%
2020/09/29	7	63.87	2	61.00	61.00	5	6,342	0.08%
2020/09/28	1	63.70	0	0.00	63.70	1	6,247	0.02%
2020/09/25	0	0.00	1	59.70	59.70	-1	6,317	-0.02%
2020/09/24	2	61.20	0	0.00	60.70	2	6,318	0.03%
2020/09/22	1	62.00	2	62.05	62.50	-1	6,259	-0.02%
2020/09/21	1	63.00	1	62.40	62.30	0	6,258	0.00%
2020/09/18	1	63.60	0	0.00	63.20	1	6,255	0.02%
2020/09/17	1	63.10	1	63.70	63.10	0	6,198	0.00%
2020/09/09	0	0.00	3	58.17	61.10	-3	6,120	-0.05%
2020/09/08	0	0.00	4	60.58	60.10	-4	6,064	-0.07%
2020/09/07	3	61.63	7	61.07	59.40	-4	6,045	-0.07%
2020/09/04	4	63.83	0	0.00	64.00	4	5,928	0.07%
2020/09/03	6	66.10	8	66.30	65.80	-2	5,879	-0.03%
2020/09/02	3	62.80	1	63.00	63.00	2	5,700	0.04%
2020/09/01	0	0.00	2	61.70	61.70	-2	5,711	-0.04%
2020/08/31	0	0.00	5	62.72	62.80	-5	5,677	-0.09%
2020/08/28	2	61.35	2	62.30	63.20	0	5,652	0.00%
2020/08/27	1	61.80	1	62.50	62.00	0	5,639	0.00%
2020/08/26	3	63.00	1	63.40	62.50	2	5,637	0.04%
2020/08/25	7	63.89	10	62.85	64.00	-3	5,611	-0.05%
2020/08/24	0	0.00	2	61.50	60.70	-2	5,509	-0.04%
2020/08/21	3	60.90	3	60.87	60.60	0	5,541	0.00%
2020/08/20	8	61.14	1	62.50	59.00	7	5,510	0.13%
2020/08/19	11	66.01	2	66.60	65.50	9	5,434	0.17%
2020/08/18	0	0.00	10	65.00	63.10	-10	5,226	-0.19%
2020/08/17	0	0.00	3	62.20	62.20	-3	5,146	-0.06%
2020/08/14	3	63.23	2	62.70	63.50	1	5,108	0.02%
2020/08/13	1	63.00	4	63.25	61.60	-3	5,105	-0.06%
2020/08/12	2	61.85	8	61.73	62.00	-6	5,154	-0.12%
2020/08/11	13	60.51	11	61.19	60.30	2	5,213	0.04%
2020/08/10	4	61.75	5	62.10	60.10	-1	5,196	-0.02%
2020/08/07	12	60.86	0	0.00	62.90	12	5,354	0.22%
2020/08/06	0	0.00	13	62.07	62.80	-13	5,333	-0.24%
2020/08/05	11	60.43	3.6	60.00	60.10	7.4	5,261	0.14%
2020/08/04	3	58.30	4	58.45	58.90	-1	5,531	-0.02%
2020/08/03	8	60.13	4	59.50	60.00	4	5,663	0.07%
2020/07/31	0	0.00	6	54.70	55.30	-6	5,404	-0.11%
2020/07/30	2	52.35	0	0.00	52.00	2	5,289	0.04%
2020/07/24	0	0.00	1	51.50	51.80	-1	5,195	-0.02%
2020/07/23	1	54.00	0	0.00	54.10	1	5,195	0.02%
2020/07/22	5	52.72	1	53.80	53.60	4	5,164	0.08%
2020/07/21	1	52.10	2	52.05	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	4	49.68	51.40	-4	5,104	-0.08%
2020/07/17	2	51.50	0	0.00	50.10	2	5,108	0.04%
2020/07/15	2	51.10	1	51.50	51.00	1	5,084	0.02%
2020/07/10	0	0.00	1	49.70	48.40	-1	5,048	-0.02%
2020/07/09	11	50.64	1	50.20	50.20	10	5,033	0.20%
2020/07/07	2	56.90	0	0.00	52.80	2	5,017	0.04%
2020/07/06	1	56.30	3	55.77	56.30	-2	5,016	-0.04%
2020/07/03	0	0.00	1	52.20	52.00	-1	4,914	-0.02%
2020/07/01	1	51.40	0	0.00	51.00	1	4,909	0.02%
2020/06/30	0	0.00	0.6	51.00	51.30	-0.6	4,942	-0.01%
2020/06/24	1	50.30	0	0.00	50.00	1	4,948	0.02%
2020/06/23	1	50.40	0	0.00	50.30	1	4,989	0.02%
2020/06/16	0	0.00	5	50.50	50.80	-5	5,064	-0.10%
2020/06/10	2	50.20	0	0.00	51.20	2	5,044	0.04%
2020/06/09	1	51.60	1	50.00	50.30	0	5,048	0.00%
2020/06/08	5	50.50	3	50.20	50.20	2	4,972	0.04%
2020/06/04	2	52.40	0	0.00	52.80	2	4,912	0.04%
2020/06/03	2	52.40	0	0.00	52.40	2	4,887	0.04%
2020/06/01	0	0.00	1	53.90	52.50	-1	4,793	-0.02%
2020/05/29	4	53.40	1	53.30	53.60	3	4,727	0.06%
2020/05/28	1	54.10	0	0.00	53.90	1	4,680	0.02%
2020/05/27	8	55.28	18	54.24	53.60	-10	4,567	-0.22%
2020/05/26	3	53.57	1	54.90	54.50	2	4,522	0.04%
2020/05/25	5	52.50	10	53.04	53.50	-5	4,417	-0.11%
2020/05/22	0	0.00	1	51.70	51.40	-1	4,350	-0.02%
2020/05/21	0	0.00	1	52.10	52.00	-1	4,312	-0.02%
2020/05/20	5	51.06	5	51.38	52.40	0	4,264	0.00%
2020/05/19	1	51.50	0	0.00	53.00	1	4,157	0.02%
2020/05/18	5	51.80	0	0.00	51.10	5	4,019	0.12%
2020/05/15	3	50.07	2	49.28	49.50	1	3,862	0.03%
2020/05/14	3	50.68	5	50.17	49.20	-2	3,760	-0.05%
2020/05/13	3	48.90	4	49.10	49.55	-1	3,537	-0.03%
2020/05/12	3	47.62	3	48.22	49.50	0	3,465	0.00%
2020/05/11	5	47.84	3	48.93	48.00	2	3,351	0.06%
2020/05/08	0	0.00	5	45.31	45.80	-5	2,916	-0.17%
2020/05/07	1	40.50	1	40.95	41.65	0	2,592	0.00%
2020/04/30	5	39.15	0	0.00	39.20	5	2,467	0.20%
2020/04/29	1	39.65	0	0.00	39.20	1	2,505	0.04%
2020/04/24	2	38.55	3	38.05	37.90	-1	2,474	-0.04%
2020/04/23	1	37.65	0	0.00	37.55	1	2,469	0.04%
2020/04/22	0	0.00	2	36.20	36.40	-2	2,491	-0.08%
2020/04/21	2	37.70	0	0.00	36.45	2	2,483	0.08%
2020/04/20	1	37.40	0	0.00	37.50	1	2,494	0.04%
2020/04/17	0	0.00	2	38.00	37.70	-2	2,524	-0.08%
2020/04/15	0	0.00	21	37.50	37.50	-21	2,582	-0.81%
2020/04/14	25	37.87	0	0.00	37.80	25	2,611	0.96%
2020/04/10	0	0.00	1	36.70	36.75	-1	2,724	-0.04%
2020/04/09	0	0.00	12	37.02	36.50	-12	2,791	-0.43%
2020/04/06	12	32.27	0	0.00	32.65	12	3,109	0.39%
2020/04/01	2	31.55	0	0.00	31.60	2	3,169	0.06%
2020/03/30	0	0.00	2	30.50	30.90	-2	3,143	-0.06%
2020/03/25	0	0.00	2	29.93	30.00	-2	3,177	-0.06%
2020/03/17	0	0.00	3	32.73	33.00	-3	3,382	-0.09%
2020/03/13	0	0.00	1	32.05	32.90	-1	3,534	-0.03%
2020/02/13	0	0.00	1	42.40	41.80	-1	4,853	-0.02%
2020/02/12	1	41.80	0	0.00	41.90	1	5,027	0.02%
2020/02/07	1	41.75	0	0.00	41.65	1	5,733	0.02%
2020/02/06	2	43.25	0	0.00	43.10	2	6,520	0.03%
2020/02/04	3	43.40	0	0.00	43.35	3	6,830	0.04%
2020/02/03	0	0.00	17	41.00	42.90	-17	6,848	-0.25%
2020/01/31	1	43.75	0	0.00	44.25	1	6,815	0.01%
2020/01/30	0	0.00	1	42.70	43.10	-1	6,825	-0.01%
2020/01/20	0	0.00	1	46.20	46.05	-1	6,819	-0.01%
2020/01/10	1	44.00	5	44.66	44.70	-4	7,025	-0.06%
2020/01/07	0	0.00	2	43.30	42.60	-2	6,929	-0.03%
2020/01/06	1	43.65	1	43.10	42.90	0	6,900	0.00%
2020/01/03	0	0.00	3	45.90	45.65	-3	6,836	-0.04%
2020/01/02	1	46.75	0	0.00	46.75	1	6,798	0.01%
2019/12/30	3	46.52	1	48.00	48.20	2	6,774	0.03%
2019/12/27	0	0.00	1	44.70	45.25	-1	6,496	-0.02%
2019/12/26	1	44.50	0	0.00	44.10	1	6,427	0.02%
2019/12/24	2	44.20	0	0.00	44.00	2	6,531	0.03%
2019/12/23	0	0.00	7	44.75	44.55	-7	6,546	-0.11%
2019/12/20	9	44.59	0	0.00	44.45	9	6,597	0.14%
2019/12/17	1	44.65	4	44.65	44.70	-3	6,609	-0.05%
2019/12/16	4	44.40	0	0.00	44.45	4	6,544	0.06%
2019/12/13	2	44.25	0	0.00	43.65	2	6,497	0.03%
2019/12/11	0	0.00	8	43.95	43.95	-8	6,394	-0.13%
2019/12/10	1	44.35	4	44.93	44.20	-3	6,374	-0.05%
2019/12/09	5	44.60	7	44.77	45.55	-2	6,283	-0.03%
2019/12/06	12	44.00	14	43.33	43.20	-2	6,124	-0.03%
2019/12/05	3	43.30	2	43.45	43.25	1	5,947	0.02%
2019/11/29	1	43.75	3	43.65	42.65	-2	5,860	-0.03%
2019/11/28	6	43.35	6	43.71	43.25	0	5,811	0.00%
2019/11/27	0	0.00	5	43.65	43.35	-5	5,937	-0.08%
2019/11/26	5	43.55	5	44.25	43.95	0	5,982	0.00%
2019/11/25	6	44.05	1	43.90	43.80	5	6,024	0.08%
2019/11/22	5	43.17	5	43.24	43.05	0	5,904	0.00%
2019/11/21	0	0.00	3	42.75	42.75	-3	5,881	-0.05%
2019/11/19	0	0.00	4	42.63	41.85	-4	6,173	-0.06%
2019/11/18	3	42.45	6	42.48	42.45	-3	6,377	-0.05%
2019/11/15	18	42.68	9	42.89	42.50	9	6,449	0.14%
2019/11/14	4	42.46	4	41.96	42.65	0	6,527	0.00%
2019/11/13	0	0.00	3	41.25	41.60	-3	6,578	-0.05%
2019/11/12	14	41.22	6	41.49	41.50	8	6,679	0.12%
2019/11/11	7	42.03	5	41.80	40.80	2	6,863	0.03%
2019/11/08	6	43.54	9	43.72	44.10	-3	6,978	-0.04%
2019/11/07	2	43.15	3	42.58	42.90	-1	7,406	-0.01%
2019/11/06	11	44.30	2	44.95	43.30	9	7,756	0.12%
2019/11/05	24	43.26	20	43.83	44.05	4	7,513	0.05%
2019/11/04	5	39.33	1	41.05	41.05	4	6,716	0.06%
2019/10/31	0	0.00	1	37.65	38.00	-1	6,451	-0.02%
2019/10/29	0	0.00	2	38.75	38.10	-2	6,552	-0.03%
2019/10/28	4	39.46	4	38.75	38.75	0	6,532	0.00%
2019/10/25	3	39.43	2	39.25	39.20	1	6,523	0.02%
2019/10/22	1	38.65	0	0.00	38.95	1	6,487	0.02%
2019/10/21	2	39.20	0	0.00	38.80	2	6,538	0.03%
2019/10/16	1	37.20	3	37.43	37.45	-2	6,441	-0.03%
2019/10/15	0	0.00	2	37.08	36.90	-2	6,461	-0.03%
2019/10/14	2	36.70	0	0.00	36.65	2	6,459	0.03%
2019/10/09	1	36.95	0	0.00	36.80	1	6,430	0.02%
2019/10/08	0	0.00	11	37.97	37.60	-11	6,393	-0.17%
2019/10/07	0	0.00	1	37.10	38.65	-1	6,324	-0.02%
2019/10/04	6	36.91	2	37.13	36.65	4	6,187	0.06%
2019/10/03	2	37.15	0	0.00	37.60	2	6,099	0.03%
2019/10/02	5	37.64	0	0.00	37.40	5	6,086	0.08%
2019/09/27	1	37.55	0	0.00	37.70	1	6,045	0.02%
2019/09/26	2	39.98	4	39.11	39.15	-2	5,980	-0.03%
2019/09/23	3	39.95	2	39.90	39.70	1	5,875	0.02%
2019/09/20	4	39.65	4	40.10	40.20	0	5,815	0.00%
2019/09/19	1	39.00	5	39.53	39.70	-4	5,713	-0.07%
2019/09/17	1	38.95	0	0.00	38.75	1	5,646	0.02%
2019/09/12	4	38.55	9	38.36	38.60	-5	5,580	-0.09%
2019/09/11	0	0.00	1	37.40	37.60	-1	5,545	-0.02%
2019/09/10	3	38.75	0	0.00	38.30	3	5,472	0.05%
2019/09/09	3	39.30	5	38.85	38.75	-2	5,429	-0.04%
2019/09/05	2	38.65	0	0.00	38.70	2	5,331	0.04%
2019/09/04	2	38.43	3	38.67	38.65	-1	5,283	-0.02%
2019/08/30	4	38.89	0	0.00	38.00	4	5,193	0.08%
2019/08/29	0	0.00	3	38.45	38.45	-3	5,041	-0.06%
2019/08/28	0	0.00	1	38.05	38.50	-1	4,961	-0.02%
2019/08/26	6	37.78	3	37.95	37.65	3	4,812	0.06%
2019/08/23	6	39.35	1	39.35	39.50	5	4,725	0.11%
2019/08/22	11	40.90	6	40.73	40.35	5	4,597	0.11%
2019/08/21	1	39.80	2	40.95	41.50	-1	4,352	-0.02%
2019/08/19	7	40.09	0	0.00	39.30	7	4,024	0.17%
2019/08/16	3	39.30	7	39.33	38.80	-4	3,812	-0.10%
2019/08/15	5	39.70	3	39.77	39.30	2	3,673	0.05%
2019/08/14	10	41.42	16	41.29	41.10	-6	3,505	-0.17%
2019/08/13	11	41.80	9	41.94	41.75	2	3,241	0.06%
2019/08/12	4	40.40	34	42.41	42.70	-30	2,930	-1.02%
2019/08/08	30	38.90	4	37.76	39.30	26	2,351	1.11%
2019/08/07	1	35.55	0	0.00	35.75	1	1,848	0.05%
2019/08/01	0	0.00	1	35.15	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	2	34.90	35.25	-2	1,583	-0.13%
2019/07/29	0	0.00	1	34.65	33.70	-1	1,525	-0.07%
2019/07/26	1	35.05	1	35.05	34.95	0	1,500	0.00%
2019/07/24	0	0.00	6	34.96	35.05	-6	1,462	-0.41%
2019/07/23	4	33.40	3	34.15	34.25	1	1,394	0.07%
2019/07/22	0	0.00	1	33.05	33.20	-1	1,314	-0.08%
2019/07/18	1	33.00	6	33.12	32.60	-5	1,302	-0.38%
2019/07/12	1	31.40	0	0.00	31.25	1	1,405	0.07%
2019/07/11	4	31.56	0	0.00	31.45	4	1,532	0.26%
2019/07/09	2	31.50	0	0.00	31.50	2	1,809	0.11%
2019/07/08	0	0.00	1	32.00	32.00	-1	1,815	-0.06%
2019/07/05	1	31.90	0	0.00	31.90	1	1,815	0.06%
2019/06/26	0	0.00	1	32.60	32.60	-1	1,878	-0.05%
2019/06/19	0	0.00	3	32.23	32.15	-3	1,931	-0.16%
2019/06/11	0	0.00	5	32.00	32.20	-5	2,071	-0.24%
2019/05/27	0	0.00	1	29.25	29.60	-1	2,277	-0.04%
2019/05/24	1	29.35	1	29.15	29.05	0	2,280	0.00%
2019/05/23	5	29.96	0	0.00	29.50	5	2,260	0.22%
2019/05/21	1	30.85	0	0.00	30.50	1	2,261	0.04%
2019/05/20	0	0.00	1	30.70	30.65	-1	2,264	-0.04%
2019/05/17	1	30.40	6	30.40	30.40	-5	2,283	-0.22%
2019/05/14	0	0.00	1	31.70	32.20	-1	2,305	-0.04%
2019/05/13	4	32.41	0	0.00	32.00	4	2,325	0.17%
2019/05/10	4	34.63	4	35.00	33.40	0	2,351	0.00%
2019/05/09	1	35.20	2	35.50	34.80	-1	2,330	-0.04%
2019/05/08	4	35.91	1	35.60	35.80	3	2,314	0.13%
2019/05/07	0	0.00	2	36.35	36.25	-2	2,297	-0.09%
2019/05/06	0	0.00	2	36.20	36.15	-2	2,309	-0.09%
2019/05/03	2	36.90	0	0.00	37.00	2	2,309	0.09%
2019/04/29	2	36.25	0	0.00	36.20	2	2,297	0.09%
2019/04/23	1	38.50	0	0.00	38.15	1	2,274	0.04%
2019/04/19	15	38.63	1	38.00	38.20	14	2,243	0.62%
2019/04/18	1	38.00	3	38.02	37.55	-2	2,146	-0.09%
2019/04/17	3	39.23	2	38.60	38.50	1	2,105	0.05%
2019/04/16	3	38.58	1	38.70	38.45	2	1,992	0.10%
2019/04/15	11	38.85	12	38.52	39.15	-1	1,931	-0.05%
2019/04/10	0	0.00	1	35.85	36.05	-1	1,730	-0.06%
2019/04/09	1	36.10	0	0.00	36.00	1	1,715	0.06%
2019/04/08	3	36.25	1	36.20	36.15	2	1,707	0.12%
2019/04/02	2	35.48	0	0.00	35.55	2	1,754	0.11%
2019/04/01	2	35.93	0	0.00	35.60	2	1,788	0.11%
2019/03/29	1	35.50	0	0.00	35.30	1	1,754	0.06%
2019/03/28	1	36.00	0	0.00	35.70	1	1,726	0.06%
2019/03/26	0	0.00	5	36.75	36.65	-5	1,758	-0.28%
2019/03/21	6	37.77	0	0.00	37.75	6	1,822	0.33%
2019/03/19	1	37.55	3	37.48	37.40	-2	1,840	-0.11%
2019/03/15	3	37.30	0	0.00	37.15	3	1,884	0.16%
2019/03/14	0	0.00	2	37.80	37.80	-2	1,898	-0.11%
2019/03/13	1	38.50	0	0.00	38.50	1	1,933	0.05%
2019/03/12	1	38.85	1	38.70	38.75	0	2,032	0.00%
2019/03/11	4	38.58	0	0.00	38.70	4	2,083	0.19%
2019/03/08	1	39.30	2	39.20	39.00	-1	2,143	-0.05%
2019/03/07	1	39.60	0	0.00	39.60	1	2,160	0.05%
2019/03/06	2	40.85	0	0.00	40.75	2	2,195	0.09%
2019/03/05	0	0.00	2	39.60	39.90	-2	2,215	-0.09%
2019/03/04	0	0.00	1	39.10	39.75	-1	2,332	-0.04%
2019/02/27	3	38.17	0	0.00	38.30	3	2,312	0.13%
2019/02/19	0	0.00	3	39.95	39.85	-3	2,275	-0.13%
2019/02/14	2	38.95	0	0.00	39.15	2	2,210	0.09%
2019/02/13	0	0.00	1	39.50	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	2	39.98	40.05	-2	2,166	-0.09%
2019/02/11	0	0.00	3	38.48	39.25	-3	2,133	-0.14%
2019/01/30	1	37.60	0	0.00	37.55	1	2,079	0.05%
2019/01/28	7	38.25	1	38.10	38.10	6	2,070	0.29%
2019/01/25	6	39.00	35	38.37	38.40	-29	2,078	-1.40%
2019/01/22	1	38.35	1	38.10	38.10	0	2,055	0.00%
2019/01/21	0	0.00	1	38.25	38.15	-1	2,051	-0.05%
2019/01/18	0	0.00	2	38.10	38.00	-2	2,051	-0.10%
2019/01/16	0	0.00	4	37.78	37.75	-4	2,062	-0.19%
2019/01/15	0	0.00	2	36.90	36.90	-2	2,048	-0.10%
2019/01/14	2	36.88	0	0.00	36.65	2	2,042	0.10%
2019/01/11	6	37.73	0	0.00	37.40	6	2,037	0.29%
2019/01/09	0	0.00	1	38.00	37.60	-1	2,016	-0.05%
2019/01/08	2	37.38	0	0.00	37.05	2	2,001	0.10%
2019/01/04	0	0.00	10	35.20	35.35	-10	1,980	-0.50%
2019/01/03	0	0.00	1	37.15	36.80	-1	1,998	-0.05%
2019/01/02	1	37.15	2	37.13	37.10	-1	2,022	-0.05%
2018/12/28	4	37.20	0	0.00	37.10	4	2,027	0.20%
2018/12/27	0	0.00	1	38.05	37.35	-1	2,068	-0.05%
2018/12/26	3	38.10	4	37.90	36.80	-1	2,078	-0.05%
2018/12/25	11	38.90	1	39.15	38.15	10	2,068	0.48%
2018/12/24	15	38.14	4	38.06	38.35	11	2,046	0.54%
2018/12/22	1	36.70	0	0.00	36.75	1	2,024	0.05%
2018/12/21	1	36.40	5	36.74	37.05	-4	2,037	-0.20%
2018/12/20	2	36.50	5	36.69	36.15	-3	2,040	-0.15%
2018/12/19	3	38.35	0	0.00	37.60	3	2,035	0.15%
2018/12/18	7	39.45	1	39.10	39.15	6	2,005	0.30%
2018/12/17	6	40.78	19	40.71	40.50	-13	1,999	-0.65%
2018/12/14	24	39.88	1	40.80	40.80	23	1,974	1.16%
2018/12/13	1	39.50	4	39.65	39.50	-3	1,936	-0.15%
2018/12/12	2	40.15	10	40.30	39.95	-8	1,940	-0.41%
2018/12/11	10	39.57	5	40.00	40.00	5	1,941	0.26%
2018/12/10	2	39.95	1	39.20	39.15	1	1,986	0.05%
2018/12/07	11	39.31	5	40.30	41.00	6	1,952	0.31%
2018/12/06	0	0.00	1	41.85	39.20	-1	1,912	-0.05%
2018/12/05	3	41.42	3	41.30	41.40	0	1,870	0.00%
2018/12/04	1	41.10	2	41.15	41.40	-1	1,835	-0.05%
2018/12/03	5	40.85	1	40.20	40.95	4	1,856	0.22%
2018/11/30	0	0.00	1	38.70	38.70	-1	1,851	-0.05%
2018/11/29	1	39.00	1	39.60	39.20	0	1,870	0.00%
2018/11/28	3	38.02	1	38.10	38.00	2	1,890	0.11%
2018/11/27	1	37.25	1	37.30	37.80	0	1,944	0.00%
2018/11/23	0	0.00	1	35.00	35.00	-1	2,208	-0.05%
2018/11/22	0	0.00	1	35.95	34.60	-1	2,359	-0.04%
2018/11/21	5	34.35	5	34.45	34.45	0	2,422	0.00%
2018/11/15	1	34.40	2	34.25	34.05	-1	2,524	-0.04%
2018/11/14	1	33.80	1	34.00	34.00	0	2,538	0.00%
2018/11/08	1	36.00	1	35.95	36.05	0	2,572	0.00%
2018/11/06	1	34.50	2	34.38	34.15	-1	2,592	-0.04%
2018/11/05	3	35.52	0	0.00	35.20	3	2,599	0.12%
2018/11/02	0	0.00	1	36.30	36.60	-1	2,597	-0.04%
2018/11/01	2	34.55	0	0.00	34.85	2	2,615	0.08%
2018/10/29	1	32.00	1	31.95	31.75	0	2,614	0.00%
2018/10/25	0	0.00	1	31.70	31.70	-1	2,637	-0.04%
2018/10/24	0	0.00	1	34.45	34.30	-1	2,631	-0.04%
2018/10/23	3	35.68	1	35.75	35.40	2	2,631	0.08%
2018/10/17	1	36.65	2	36.95	36.55	-1	2,761	-0.04%
2018/10/16	1	35.90	1	36.35	35.95	0	2,769	0.00%
2018/10/15	2	36.05	1	36.20	36.10	1	2,825	0.04%
2018/10/12	1	35.40	0	0.00	36.20	1	2,907	0.03%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/09	1	39.80	0	0.00	39.00	1	3,019	0.03%
2018/10/05	0	0.00	1	40.80	40.55	-1	3,008	-0.03%
2018/10/03	0	0.00	1	43.35	43.30	-1	3,012	-0.03%
2018/10/01	5	44.90	7	45.04	45.00	-2	2,999	-0.07%
2018/09/27	0	0.00	1	44.10	44.20	-1	2,987	-0.03%
2018/09/17	0	0.00	3	44.30	44.05	-3	3,223	-0.09%
2018/09/14	5	44.09	0	0.00	44.40	5	3,207	0.16%
2018/09/13	0	0.00	1	45.70	45.35	-1	3,145	-0.03%
2018/09/10	4	45.73	3	44.05	44.05	1	3,236	0.03%
2018/09/07	4	47.19	1	47.10	45.25	3	3,224	0.09%
2018/09/06	1	47.75	2	48.90	49.15	-1	3,176	-0.03%
2018/09/05	2	48.13	1	48.30	48.20	1	3,136	0.03%
2018/09/04	1	48.85	0	0.00	49.00	1	3,106	0.03%
2018/09/03	3	49.17	0	0.00	48.80	3	3,051	0.10%
2018/08/31	2	48.80	4	49.05	50.30	-2	2,962	-0.07%
2018/08/30	20	47.91	31	47.22	47.60	-11	2,741	-0.40%
2018/08/29	1	45.80	2	45.68	47.20	-1	2,671	-0.04%
2018/08/28	2	44.78	0	0.00	44.60	2	2,691	0.07%
2018/08/27	1	43.40	0	0.00	43.85	1	2,675	0.04%
2018/08/24	0	0.00	1	44.25	43.50	-1	2,677	-0.04%
2018/08/22	1	44.90	23	44.83	44.50	-22	2,667	-0.82%
2018/08/20	1	42.40	1	42.85	44.05	0	2,574	0.00%
2018/08/16	2	41.58	0	0.00	41.85	2	2,559	0.08%
2018/08/15	1	42.35	1	42.05	42.20	0	2,595	0.00%
2018/08/14	1	42.45	0	0.00	42.10	1	2,624	0.04%
2018/08/13	0	0.00	2	42.35	42.10	-2	2,636	-0.08%
2018/08/09	0	0.00	1	43.60	43.60	-1	2,617	-0.04%
2018/08/08	0	0.00	1	45.00	43.15	-1	2,619	-0.04%
2018/08/07	0	0.00	2.3	42.99	43.05	-2.3	2,596	-0.09%
2018/08/03	3	42.47	0	0.00	42.45	3	2,699	0.11%
2018/08/02	1	43.10	1	43.00	43.00	0	2,693	0.00%
2018/08/01	0	0.00	2	44.50	44.40	-2	2,676	-0.07%
2018/07/31	1	43.10	3	43.42	44.20	-2	2,683	-0.07%
2018/07/27	2	44.00	2	44.55	43.50	0	2,725	0.00%
2018/07/24	1	43.50	2	43.80	43.70	-1	2,666	-0.04%
2018/07/23	5	43.00	5	43.25	43.00	0	2,683	0.00%
2018/07/20	5	45.30	0	0.00	43.70	5	2,688	0.19%
2018/07/19	3	45.25	0	0.00	44.80	3	2,662	0.11%
2018/07/18	1	44.70	9	44.89	46.45	-8	2,624	-0.30%
2018/07/17	6	42.46	0	0.00	42.25	6	2,502	0.24%
2018/07/13	1	43.55	1	44.00	43.60	0	2,649	0.00%
2018/07/11	0	0.00	4	43.99	43.65	-4	2,692	-0.15%
2018/07/10	0	0.00	7	43.47	42.90	-7	2,662	-0.26%
2018/07/06	1	41.15	0	0.00	41.90	1	2,632	0.04%
2018/07/04	1	42.65	1	42.10	42.50	0	2,618	0.00%
2018/07/03	3	44.03	2	44.68	43.50	1	2,613	0.04%
2018/07/02	3	44.40	8	44.85	44.55	-5	2,564	-0.19%
2018/06/29	1	44.60	0	0.00	43.20	1	2,553	0.04%
2018/06/28	0	0.00	3	42.62	44.15	-3	2,405	-0.12%
2018/06/27	1	40.30	0	0.00	40.15	1	2,333	0.04%
2018/06/26	0	0.00	3	40.30	39.90	-3	2,341	-0.13%
2018/06/20	1	40.70	0	0.00	40.75	1	2,383	0.04%
2018/06/19	2	45.38	11	44.60	44.55	-9	2,338	-0.38%
2018/06/15	10	44.40	2	44.93	44.90	8	2,266	0.35%
2018/06/14	1	43.85	0	0.00	43.80	1	2,220	0.05%
2018/06/13	1	44.70	7	44.92	44.85	-6	2,199	-0.27%
2018/06/11	2	45.43	2	45.20	44.80	0	2,200	0.00%
2018/06/08	3	46.47	1	46.10	46.00	2	2,233	0.09%
2018/06/07	1	46.95	2	46.40	46.15	-1	2,252	-0.04%
2018/06/06	2	48.13	1	47.20	46.90	1	2,247	0.04%
2018/06/05	8	46.21	8	46.68	47.35	0	2,178	0.00%
2018/06/04	1	43.75	1	41.05	43.75	0	2,015	0.00%
2018/06/01	0	0.00	2	39.55	39.80	-2	1,961	-0.10%
2018/05/31	2	39.20	2	39.20	39.00	0	1,989	0.00%
2018/05/29	5	39.90	0	0.00	39.80	5	2,074	0.24%
2018/05/28	10	40.35	2	40.20	40.60	8	2,075	0.39%
2018/05/25	2	39.80	2	39.80	39.80	0	2,086	0.00%
2018/05/23	2	39.80	1	39.30	39.85	1	2,111	0.05%
2018/05/22	4	39.10	0	0.00	39.10	4	2,087	0.19%
2018/05/18	1	39.45	0	0.00	39.05	1	2,097	0.05%
2018/05/14	1	40.70	0	0.00	40.75	1	2,261	0.04%
2018/05/11	0	0.00	1	39.90	40.20	-1	2,269	-0.04%
2018/05/04	0	0.00	1	37.95	37.70	-1	2,350	-0.04%
2018/05/03	0	0.00	1	37.70	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	3	37.80	37.25	-3	2,633	-0.11%
2018/04/30	1	36.60	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	4	36.25	37.35	-4	2,715	-0.15%
2018/04/26	0	0.00	1	36.80	35.80	-1	2,752	-0.04%
2018/04/25	4	36.11	3	36.63	36.80	1	2,770	0.04%
2018/04/24	1	36.05	0	0.00	36.35	1	2,757	0.04%
2018/04/23	0	0.00	5	38.40	38.05	-5	2,763	-0.18%
2018/04/20	9	38.84	3	39.82	38.45	6	2,746	0.22%
2018/04/19	2	39.33	2	40.68	39.25	0	2,672	0.00%
2018/04/18	12	40.60	2	41.23	40.15	10	2,627	0.38%
2018/04/17	5	42.34	0	0.00	41.35	5	2,613	0.19%
2018/04/16	12	44.80	0	0.00	43.95	12	2,577	0.47%
2018/04/02	2	43.13	4	43.45	45.35	-2	2,710	-0.07%
2018/03/31	0	0.00	1	44.55	44.20	-1	2,674	-0.04%
2018/03/30	3	45.13	2	45.38	44.90	1	2,668	0.04%
2018/03/29	2	45.18	0	0.00	45.05	2	2,673	0.07%
2018/03/28	3	45.90	0	0.00	45.80	3	2,667	0.11%
2018/03/27	0	0.00	1	46.50	46.05	-1	2,662	-0.04%
2018/03/26	1	45.40	1	46.05	45.40	0	2,659	0.00%
2018/03/23	2	46.10	1	46.65	45.50	1	2,650	0.04%
2018/03/22	5	48.06	4	49.20	47.85	1	2,630	0.04%
2018/03/21	0	0.00	2	48.70	48.70	-2	2,644	-0.08%
2018/03/20	5	48.36	0	0.00	48.10	5	2,674	0.19%
2018/03/19	0	0.00	3	49.15	49.25	-3	2,712	-0.11%
2018/03/15	0	0.00	2	48.48	48.45	-2	2,769	-0.07%
2018/03/14	5	47.84	2	48.00	47.80	3	2,775	0.11%
2018/03/13	13	49.03	1	49.35	48.90	12	2,767	0.43%
2018/03/12	2	50.40	0	0.00	50.30	2	2,735	0.07%
2018/03/09	2	51.00	7	51.44	50.80	-5	2,765	-0.18%
2018/03/08	3	50.53	0	0.00	50.40	3	2,776	0.11%
2018/03/07	3	50.60	1	51.00	50.90	2	2,849	0.07%
2018/03/06	2	51.60	0	0.00	51.70	2	2,892	0.07%
2018/03/05	1	53.90	2	53.35	52.80	-1	2,915	-0.03%
2018/03/02	2	50.50	2	51.70	51.70	0	2,877	0.00%
2018/02/27	0	0.00	2	52.50	50.80	-2	2,903	-0.07%
2018/02/22	2	51.70	0	0.00	51.50	2	2,953	0.07%
2018/02/21	0	0.00	2	52.20	52.20	-2	2,957	-0.07%
2018/02/09	2	50.30	2	50.90	50.70	0	2,946	0.00%
2018/02/08	3	52.57	2	53.10	53.50	1	2,918	0.03%
2018/02/01	2	59.00	0	0.00	57.50	2	2,945	0.07%
2018/01/31	0	0.00	2	56.60	59.50	-2	2,934	-0.07%
2018/01/30	0	0.00	6	57.10	57.50	-6	2,937	-0.20%
2018/01/29	0	0.00	2	59.10	58.50	-2	2,999	-0.07%
2018/01/26	8	58.39	5	60.20	57.00	3	2,955	0.10%
2018/01/25	5	59.92	3	59.00	58.90	2	2,847	0.07%
2018/01/24	4	54.90	0	0.00	55.90	4	2,779	0.14%
2018/01/19	0	0.00	2	52.80	53.10	-2	2,819	-0.07%
2018/01/17	0	0.00	1	51.20	51.90	-1	2,844	-0.04%
2018/01/11	1	50.40	0	0.00	50.50	1	3,278	0.03%
2018/01/10	0	0.00	1	51.80	51.80	-1	3,347	-0.03%
2018/01/08	1	51.10	0	0.00	51.00	1	3,583	0.03%
2018/01/03	0	0.00	1	51.80	51.50	-1	3,789	-0.03%
2018/01/02	1	50.80	0	0.00	50.30	1	3,843	0.03%