建準 (2421)-元大-新竹經國券商分點個股進出

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(已收盤)

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.2	104.84	7.2	102.96	105.00	-1	4,446	-0.02%
2024/11/21	2	99.50	1	99.52	98.70	1	4,308	0.02%
2024/11/20	4.1	100.04	1.1	100.48	99.70	3	4,329	0.07%
2024/11/19	2	98.95	2	99.31	99.00	0	4,352	0.00%
2024/11/18	6.1	98.55	3	98.13	97.00	3.1	4,363	0.07%
2024/11/15	4.2	103.14	8	102.63	102.00	-3.8	4,336	-0.09%
2024/11/14	4	102.50	2.2	102.10	102.00	1.8	4,265	0.04%
2024/11/13	0.1	98.00	0	0.00	98.40	0.1	4,125	0.00%
2024/11/12	1	99.47	1.4	98.86	98.00	-0.4	4,133	-0.01%
2024/11/11	1	99.30	1	100.50	101.00	0	4,107	0.00%
2024/11/08	2	101.48	3	100.73	99.40	-1	4,152	-0.02%
2024/11/07	1	104.00	1.1	102.09	102.50	-0.1	4,196	0.00%
2024/11/06	3	100.53	0.1	101.70	102.50	2.9	4,199	0.07%
2024/11/04	10	96.99	1	97.00	97.10	9	4,227	0.21%
2024/11/01	0	95.10	0	97.80	98.40	0	4,257	0.00%
2024/10/30	2	97.65	1	99.01	96.50	1	4,269	0.02%
2024/10/29	1	99.50	0	0.00	98.90	1	4,262	0.02%
2024/10/28	1	102.02	0	0.00	101.50	1	4,215	0.02%
2024/10/25	1	103.50	0	104.00	103.50	1	4,174	0.02%
2024/10/24	0	103.00	0	0.00	102.50	0	4,196	0.00%
2024/10/23	0	0.00	5	105.50	107.00	-5	4,149	-0.12%
2024/10/22	2	105.50	2	105.00	105.50	0	4,121	0.00%
2024/10/21	30	108.75	21	107.69	106.50	9	4,102	0.22%
2024/10/18	14.6	110.45	11.2	111.23	108.50	3.5	3,948	0.09%
2024/10/17	13.1	110.10	10	109.05	108.50	3.1	3,659	0.08%
2024/10/16	12	105.70	16.8	106.92	108.50	-4.7	3,333	-0.14%
2024/10/15	1	99.40	4	99.55	99.30	-3	2,902	-0.10%
2024/10/14	19.1	102.22	10.1	101.46	98.10	9.1	2,848	0.32%
2024/10/11	11.1	98.85	2.1	99.01	102.00	9	2,627	0.34%
2024/10/09	0	93.30	0	95.30	92.80	0	2,517	0.00%
2024/10/08	0	93.75	0	0.00	94.60	0	2,537	0.00%
2024/10/07	1	94.60	0	94.75	94.70	1	2,597	0.04%
2024/10/04	1	94.20	1	93.70	93.50	0	2,663	0.00%
2024/10/01	1	93.60	3	93.33	93.60	-2	2,713	-0.07%
2024/09/30	2.1	94.10	2	95.60	92.40	0.1	2,769	0.00%
2024/09/27	3	95.90	0	0.00	96.00	3	2,793	0.11%
2024/09/26	1	95.60	0	0.00	95.00	1	2,825	0.04%
2024/09/25	2	95.90	3	96.37	96.00	-1	2,855	-0.04%
2024/09/24	3	94.96	1	95.10	94.70	2	2,874	0.07%
2024/09/23	1	95.50	1	96.40	95.90	0	2,898	0.00%
2024/09/20	0	0.00	0	96.10	95.40	0	2,917	0.00%
2024/09/19	5	93.24	5.1	93.71	95.30	-0.1	2,920	0.00%
2024/09/18	1	93.38	1	93.90	92.50	0	2,943	0.00%
2024/09/16	1	91.70	2.1	93.57	94.10	-1.1	2,959	-0.04%
2024/09/13	1	90.20	3	90.40	90.40	-2	2,974	-0.07%
2024/09/12	1	89.00	1.1	89.65	89.60	-0.1	3,015	0.00%
2024/09/10	0	86.90	0	0.00	86.60	0	3,066	0.00%
2024/09/09	5	88.40	0	0.00	88.70	5	3,075	0.16%
2024/09/06	1	89.50	0	0.00	90.50	1	3,105	0.03%
2024/09/05	4.3	89.53	5.1	90.72	89.50	-0.8	3,132	-0.02%
2024/09/04	3.1	87.49	6	88.64	88.30	-2.9	3,191	-0.09%
2024/09/03	1.1	94.34	0	0.00	93.20	1.1	3,231	0.03%
2024/09/02	3	95.73	2	96.50	94.60	1	3,311	0.03%
2024/08/30	2	95.70	2	95.85	96.20	0	3,365	0.00%
2024/08/29	0	94.80	1	95.40	95.40	-1	3,427	-0.03%
2024/08/28	2	95.80	23	95.99	95.80	-21	3,535	-0.59%
2024/08/27	0	0.00	1	96.02	97.00	-1	3,581	-0.03%
2024/08/26	0	0.00	6	95.77	95.60	-6	3,606	-0.17%
2024/08/23	7.1	93.25	4	93.83	94.10	3.1	3,630	0.09%
2024/08/22	1	95.10	4	95.33	95.20	-3	3,734	-0.08%
2024/08/21	9.1	94.52	3	94.47	94.30	6.1	3,823	0.16%
2024/08/20	6	95.03	14	95.54	96.00	-8	3,818	-0.21%
2024/08/19	29	94.29	11	94.05	94.10	18	3,837	0.47%
2024/08/16	4	92.65	9	93.02	93.10	-5	3,862	-0.13%
2024/08/15	3	91.17	2	91.65	91.80	1	3,877	0.03%
2024/08/14	4.1	93.23	3	93.77	92.60	1.1	3,855	0.03%
2024/08/13	12	93.39	15	92.93	93.00	-3	3,879	-0.08%
2024/08/12	6	91.70	3	92.07	92.20	3	3,885	0.08%
2024/08/09	27	94.84	3.1	94.92	92.20	23.9	3,859	0.62%
2024/08/08	7	91.63	5	92.31	94.40	2	3,780	0.05%
2024/08/07	9.1	89.78	11	90.48	92.10	-1.9	3,792	-0.05%
2024/08/06	9	87.63	11	88.30	87.80	-2	3,862	-0.05%
2024/08/05	6.1	87.73	3	87.60	87.30	3.1	3,924	0.08%
2024/08/02	1	96.44	1	97.60	97.00	0	3,915	0.00%
2024/08/01	4	98.75	12	99.47	100.00	-8	3,917	-0.21%
2024/07/31	2.2	94.19	1	94.70	95.10	1.2	3,907	0.03%
2024/07/30	1	95.98	3.1	94.76	96.00	-2	3,916	-0.05%
2024/07/29	4.1	94.60	0	0.00	92.70	4.1	3,924	0.10%
2024/07/26	7.2	96.45	2	96.90	97.20	5.2	3,936	0.13%
2024/07/23	0	0.00	5	100.26	101.50	-5	3,936	-0.13%
2024/07/22	10.1	97.81	2	97.30	97.30	8.1	4,026	0.20%
2024/07/19	1.2	103.75	1	103.00	103.00	0.2	4,034	0.00%
2024/07/17	0	0.00	10	104.80	106.00	-10	4,093	-0.24%
2024/07/16	3.3	103.55	4	104.50	104.00	-0.7	4,119	-0.02%
2024/07/15	3	103.83	4	104.25	104.00	-1	4,192	-0.02%
2024/07/12	2	104.00	0	0.00	104.50	2	4,254	0.05%
2024/07/11	0	105.25	1.5	104.83	106.00	-1.5	4,271	-0.03%
2024/07/10	6.5	106.73	1	106.50	106.00	5.5	4,331	0.13%
2024/07/09	6.1	106.83	3	107.50	108.00	3.1	4,367	0.07%
2024/07/08	8	109.19	3	108.17	108.50	5	4,344	0.12%
2024/07/05	0	0.00	8	110.56	111.50	-8	4,332	-0.18%
2024/07/04	9	108.89	2	109.00	109.00	7	4,386	0.16%
2024/07/03	1.5	109.66	4	109.88	110.00	-2.5	4,431	-0.06%
2024/07/02	1	112.50	3	112.00	111.50	-2	4,543	-0.04%
2024/07/01	5.2	113.94	7	112.57	112.50	-1.8	4,603	-0.04%
2024/06/28	7.1	114.42	2	114.50	115.00	5.1	4,744	0.11%
2024/06/27	0.1	114.00	1	114.50	114.50	-0.9	4,929	-0.02%
2024/06/26	3	114.17	4	113.63	114.00	-1	5,771	-0.02%
2024/06/25	2	111.50	1	112.50	114.50	1	6,029	0.02%
2024/06/24	6.3	113.47	5	114.90	114.50	1.3	6,351	0.02%
2024/06/21	5	114.10	4	113.26	114.50	1	6,800	0.01%
2024/06/20	5.5	112.45	4	112.50	113.00	1.5	6,943	0.02%
2024/06/19	1	110.50	1	111.50	112.00	0	6,973	0.00%
2024/06/18	1	109.49	1	111.00	111.00	0	6,998	0.00%
2024/06/17	2	110.25	0	0.00	109.00	2	7,065	0.03%
2024/06/14	1	112.00	1	111.00	112.00	0	7,189	0.00%
2024/06/13	0	0.00	16	111.00	112.00	-16	7,281	-0.22%
2024/06/12	2.1	108.02	5	107.50	109.50	-2.9	7,327	-0.04%
2024/06/11	1.3	110.17	1	108.00	108.50	0.3	7,442	0.00%
2024/06/07	3.7	113.32	6	111.25	111.00	-2.3	7,701	-0.03%
2024/06/06	2	118.75	13	115.00	115.50	-11	7,775	-0.14%
2024/06/05	2	116.75	0	0.00	117.00	2	7,812	0.03%
2024/06/04	31.1	117.08	1	117.00	117.00	30.1	8,010	0.38%
2024/06/03	1	119.51	12	119.96	120.00	-11	8,330	-0.13%
2024/05/31	0	0.00	8	116.44	118.00	-8	8,603	-0.09%
2024/05/30	2	115.50	1	115.00	115.00	1	8,694	0.01%
2024/05/29	12	116.96	8	117.50	117.50	4	8,895	0.05%
2024/05/28	11.2	116.88	6	118.59	116.50	5.2	9,087	0.06%
2024/05/27	4	116.13	10	114.76	117.50	-6	9,196	-0.07%
2024/05/24	2	111.50	8	112.00	112.00	-6	9,253	-0.06%
2024/05/23	8	114.56	12	113.50	113.50	-4	9,394	-0.04%
2024/05/22	6	115.58	2	115.75	115.50	4	9,767	0.04%
2024/05/21	7	114.14	3	115.50	114.50	4	10,031	0.04%
2024/05/20	4	113.38	4	113.13	114.00	0	10,135	0.00%
2024/05/17	4	112.50	7.2	114.28	114.00	-3.2	10,330	-0.03%
2024/05/16	2	113.00	2	114.50	113.00	0	10,523	0.00%
2024/05/15	3	113.50	1	115.00	112.50	2	10,805	0.02%
2024/05/14	0	0.00	1	114.00	114.00	-1	11,284	-0.01%
2024/05/13	0	112.00	47.1	111.00	112.00	-47.1	12,076	-0.39%
2024/05/10	6	114.34	2	114.25	114.50	4	12,864	0.03%
2024/05/09	53	116.61	11.1	116.87	119.50	41.9	13,255	0.32%
2024/05/08	3	115.00	10	114.90	115.50	-7	13,367	-0.05%
2024/05/07	1	113.00	1	113.03	114.50	0	14,078	0.00%
2024/05/06	8	112.69	6	113.08	114.00	2	14,664	0.01%
2024/05/03	4	112.38	9	113.72	111.50	-5	14,980	-0.03%
2024/05/02	15	112.17	9	112.22	112.50	6	15,317	0.04%
2024/04/30	9	114.61	3	115.00	112.50	6	15,649	0.04%
2024/04/29	7	115.00	0	116.00	116.00	7	16,083	0.04%
2024/04/26	4.1	113.34	5	114.60	113.00	-0.9	16,379	-0.01%
2024/04/25	3	111.50	3	113.50	110.50	0	16,446	0.00%
2024/04/24	15	113.27	14	114.79	113.50	1	16,450	0.01%
2024/04/23	3	109.50	4	109.00	109.50	-1	16,467	-0.01%
2024/04/22	4.1	109.15	4	112.63	109.00	0.1	16,612	0.00%
2024/04/19	7.1	113.90	4.1	113.18	112.00	3	16,680	0.02%
2024/04/18	1	115.49	2	115.75	115.50	-1	16,710	-0.01%
2024/04/17	3	116.83	0.4	117.00	116.50	2.6	16,805	0.02%
2024/04/16	2.7	116.38	1	117.00	115.50	1.7	16,969	0.01%
2024/04/15	4.5	120.72	1.1	122.82	120.50	3.4	17,056	0.02%
2024/04/12	3	123.33	2	123.00	123.00	1	17,061	0.01%
2024/04/11	2.4	122.58	0	0.00	122.50	2.4	17,176	0.01%
2024/04/10	64.7	127.80	61.5	123.98	123.00	3.2	17,267	0.02%
2024/04/09	8.3	130.46	7	128.57	128.00	1.3	17,307	0.01%
2024/04/08	8	130.38	7.5	130.77	132.50	0.5	17,458	0.00%
2024/04/03	4.1	129.00	1	129.00	128.50	3.1	17,543	0.02%
2024/04/02	3.5	130.50	43	129.00	128.50	-39.5	17,602	-0.22%
2024/04/01	11.1	132.45	6.5	133.35	134.00	4.6	17,668	0.03%
2024/03/29	41.4	136.38	43.5	134.83	131.00	-2.1	17,620	-0.01%
2024/03/28	4	131.37	13.8	132.38	131.50	-9.8	17,305	-0.06%
2024/03/27	7.5	130.65	11.3	130.47	132.00	-3.9	17,599	-0.02%
2024/03/26	14.3	127.92	12.3	128.75	129.00	2	17,322	0.01%
2024/03/25	1	122.50	9.4	124.79	125.50	-8.4	16,892	-0.05%
2024/03/22	11	121.00	4.2	121.41	120.50	6.8	16,746	0.04%
2024/03/21	5	119.20	18	119.53	120.00	-13	16,697	-0.08%
2024/03/20	125.1	120.98	122	119.37	119.00	3.1	16,679	0.02%	大買/大賣/
2024/03/19	6.1	120.75	4.1	120.66	122.00	2	16,634	0.01%
2024/03/18	1	118.00	2.1	119.98	123.00	-1.1	16,533	-0.01%
2024/03/15	5.2	117.12	4	118.63	117.50	1.2	16,458	0.01%
2024/03/14	1.1	118.09	2	118.00	118.00	-0.9	16,399	-0.01%
2024/03/13	10.2	120.65	9.1	119.16	118.50	1.1	16,296	0.01%
2024/03/12	6	124.33	7	126.43	126.00	-1	16,042	-0.01%
2024/03/11	18.3	123.07	3	123.33	123.50	15.3	16,071	0.10%
2024/03/08	3.6	124.99	9	124.89	123.00	-5.4	16,014	-0.03%
2024/03/07	32.3	129.14	24	126.21	125.00	8.3	15,879	0.05%
2024/03/06	62.1	131.96	27.4	133.68	133.50	34.7	15,534	0.22%
2024/03/05	6.1	130.34	16	130.41	131.00	-9.9	15,236	-0.07%
2024/03/04	14.1	129.50	7	128.79	127.00	7.1	15,135	0.05%
2024/03/01	23	129.98	17.7	129.55	131.00	5.3	14,965	0.04%
2024/02/29	6	125.17	18	127.11	127.00	-12	14,759	-0.08%
2024/02/27	21.2	125.19	24.1	124.02	124.50	-2.9	14,539	-0.02%
2024/02/26	19.3	125.33	20	127.40	127.50	-0.7	14,411	0.00%
2024/02/23	32.5	130.13	90.1	126.36	125.00	-57.6	14,288	-0.40%
2024/02/22	30.1	135.90	5	136.90	132.50	25.1	13,948	0.18%
2024/02/21	34.2	133.08	2	132.50	132.00	32.2	13,715	0.23%
2024/02/20	166	131.29	166	132.03	134.00	0	13,634	0.00%	大買/大賣/
2024/02/19	3	137.82	21	136.02	134.50	-18	13,535	-0.13%
2024/02/16	12.5	136.11	16.2	135.46	136.00	-3.7	13,404	-0.03%
2024/02/15	24.1	139.58	19	139.16	138.00	5.1	13,144	0.04%
2024/02/05	65.6	136.95	42.9	134.78	132.50	22.7	12,740	0.18%
2024/02/02	31.2	129.67	67.2	132.64	134.50	-36	12,054	-0.30%
2024/02/01	13.6	121.72	155.1	119.77	122.50	-141.5	11,430	-1.24%	大賣/鉅額交易
2024/01/31	79.2	116.49	71.4	116.82	116.50	7.8	11,199	0.07%
2024/01/30	148.2	118.63	102.6	119.43	118.00	45.6	11,261	0.41%	大買/大賣/
2024/01/29	72.9	116.98	17.1	117.25	117.00	55.8	10,883	0.51%
2024/01/26	10	110.45	12	110.50	109.00	-2	10,329	-0.02%
2024/01/25	11	109.68	17	108.82	109.00	-6	10,066	-0.06%
2024/01/24	8.2	111.98	10.1	111.41	111.50	-1.9	9,756	-0.02%
2024/01/23	27.2	107.52	21	109.19	111.50	6.1	9,444	0.07%
2024/01/22	14.1	105.42	17.2	104.62	107.50	-3.1	8,967	-0.03%
2024/01/19	2	98.70	20.1	99.62	100.50	-18.1	8,676	-0.21%
2024/01/18	9.1	96.74	2.1	97.39	95.60	7	8,518	0.08%
2024/01/17	13	98.65	11	97.99	97.70	2	8,490	0.02%
2024/01/16	20.1	100.56	5	100.26	99.40	15.1	8,459	0.18%
2024/01/15	7	101.79	7	101.50	101.50	0	8,322	0.00%
2024/01/12	5	102.70	10.1	103.00	102.50	-5.1	8,275	-0.06%
2024/01/11	9	101.72	4.1	101.78	101.50	4.9	8,245	0.06%
2024/01/10	13.1	100.50	28	100.21	102.00	-14.9	8,263	-0.18%
2024/01/09	12	98.34	10	98.74	97.50	2	8,176	0.02%
2024/01/08	4	98.20	4.1	98.81	98.10	-0.1	8,102	0.00%
2024/01/05	60.1	101.05	6	99.22	98.70	54.1	8,110	0.67%
2024/01/04	15	102.57	10	102.75	101.00	5	8,137	0.06%
2024/01/03	11	105.39	4	105.88	104.50	7	8,332	0.08%
2024/01/02	8	109.50	10	110.10	109.00	-2	8,274	-0.02%
2023/12/29	12	107.75	10	108.45	107.50	2	8,143	0.02%
2023/12/28	13	106.88	11	107.14	105.50	2	8,057	0.02%
2023/12/27	7.1	105.30	19.3	107.68	108.00	-12.2	8,127	-0.15%
2023/12/26	11.3	105.00	9	105.44	106.00	2.3	8,206	0.03%
2023/12/25	38.2	108.07	16	107.25	105.00	22.2	8,301	0.27%
2023/12/22	2.3	103.70	24	105.04	106.00	-21.7	7,963	-0.27%
2023/12/21	2	94.40	3	96.10	96.50	-1	7,744	-0.01%
2023/12/20	4	94.83	14	95.29	94.70	-10	7,812	-0.13%
2023/12/19	10	93.31	1	93.60	93.60	9	7,904	0.11%
2023/12/18	1	93.90	1	95.10	93.60	0	7,947	0.00%
2023/12/15	9.1	94.31	3	95.50	93.80	6.1	8,032	0.08%
2023/12/14	6	95.17	0	0.00	95.10	6	8,186	0.07%
2023/12/13	2.1	94.01	1	94.00	94.10	1.1	8,232	0.01%
2023/12/12	5	93.74	2	94.25	93.50	3	8,288	0.04%
2023/12/11	1	94.40	2	94.50	94.20	-1	8,382	-0.01%
2023/12/08	1	95.80	0	0.00	95.30	1	8,450	0.01%
2023/12/07	6	95.22	1	94.70	94.70	5	8,538	0.06%
2023/12/06	7	96.77	4	97.20	95.40	3	8,671	0.03%
2023/12/05	1	96.70	3	96.13	96.20	-2	8,706	-0.02%
2023/12/04	16	96.18	0.1	95.30	94.00	16	8,737	0.18%
2023/12/01	0.5	98.30	1	99.10	99.00	-0.5	8,752	-0.01%
2023/11/30	3	97.97	0	0.00	98.40	3	8,901	0.03%
2023/11/29	7	99.39	1.1	99.98	99.60	6	8,945	0.07%
2023/11/28	3	98.70	2.5	96.98	98.50	0.5	9,067	0.01%
2023/11/27	3	95.10	1	94.80	93.60	2	9,242	0.02%
2023/11/24	2	97.65	1	97.90	97.10	1	9,469	0.01%
2023/11/22	3	99.83	1	99.20	99.10	2	10,020	0.02%
2023/11/21	5	101.40	2	102.00	101.50	3	10,285	0.03%
2023/11/20	1	102.00	16	102.00	102.00	-15	10,949	-0.14%
2023/11/17	4	100.38	0	0.00	100.00	4	11,177	0.04%
2023/11/16	21	99.47	15.1	99.35	101.00	5.9	11,857	0.05%
2023/11/15	2.1	99.00	2	99.50	98.80	0.1	12,273	0.00%
2023/11/14	8	98.01	1	97.70	97.10	7	12,830	0.05%
2023/11/13	6	97.37	7	98.10	97.90	-1	13,796	-0.01%
2023/11/10	5	96.78	2	95.40	95.20	3	14,333	0.02%
2023/11/09	11.1	99.04	5	98.26	99.60	6.1	14,575	0.04%
2023/11/08	13	99.38	7	100.00	98.90	6	14,633	0.04%
2023/11/07	22.1	97.18	20	96.35	97.50	2.1	14,402	0.01%
2023/11/06	6.1	96.15	6.1	97.44	99.70	-0.1	14,182	0.00%
2023/11/03	2	91.20	40	90.70	90.80	-38	13,849	-0.27%
2023/11/02	5	92.48	9	92.89	93.00	-4	13,830	-0.03%
2023/11/01	41	87.77	2	87.45	89.50	39	13,856	0.28%
2023/10/31	5	88.64	27	88.85	87.00	-22	13,888	-0.16%
2023/10/30	1.1	91.30	0	0.00	90.40	1.1	13,898	0.01%
2023/10/27	0	0.00	8	90.10	90.10	-8	13,997	-0.06%
2023/10/26	2	89.85	2	90.25	89.40	0	14,060	0.00%
2023/10/25	9	94.38	0	0.00	93.10	9	14,076	0.06%
2023/10/24	1.1	91.49	9	91.64	94.50	-8	14,810	-0.05%
2023/10/23	9.3	93.16	0	0.00	92.20	9.3	15,327	0.06%
2023/10/20	3.1	92.75	10	91.20	92.50	-7	15,897	-0.04%
2023/10/19	0.1	93.40	1	93.30	93.80	-0.9	16,900	-0.01%
2023/10/18	2.3	95.97	4.1	95.98	95.00	-1.8	17,819	-0.01%
2023/10/17	2.1	100.01	5	100.25	99.90	-3	17,877	-0.02%
2023/10/16	2.2	104.66	3	102.67	103.00	-0.9	18,907	0.00%
2023/10/13	1	106.00	2	106.75	106.00	-1	19,585	-0.01%
2023/10/12	16	107.94	1.1	108.43	108.50	15	20,038	0.07%
2023/10/11	13.6	107.77	21	110.10	105.00	-7.5	20,439	-0.04%
2023/10/06	29	119.64	10	118.00	116.50	19	20,700	0.09%
2023/10/05	1.5	118.00	5	116.30	118.50	-3.5	20,878	-0.02%
2023/10/04	9.1	116.01	6	116.00	117.00	3.1	20,883	0.01%
2023/10/03	24	121.10	34.5	119.99	119.50	-10.5	20,916	-0.05%
2023/10/02	38	120.92	62	122.94	122.00	-24	20,971	-0.11%
2023/09/28	39.1	116.00	10	116.75	116.50	29.1	20,867	0.14%
2023/09/27	16	111.41	12	112.96	115.00	4	20,852	0.02%
2023/09/26	16.1	112.95	19	113.53	111.00	-2.9	21,236	-0.01%
2023/09/25	16	109.91	2	110.50	109.50	14	21,345	0.07%
2023/09/22	10	108.45	14	109.68	109.50	-4	21,354	-0.02%
2023/09/21	0.1	106.00	0	0.00	106.50	0.1	21,289	0.00%
2023/09/20	3	107.67	2	106.75	107.50	1	21,308	0.00%
2023/09/19	3.1	108.29	1	105.00	107.00	2.1	21,372	0.01%
2023/09/18	5.1	110.70	2	111.50	110.50	3.1	21,265	0.01%
2023/09/15	2.3	114.57	1	116.00	115.50	1.3	21,287	0.01%
2023/09/14	8	115.25	3	115.50	115.50	5	21,379	0.02%
2023/09/13	2	111.00	1	112.50	112.50	1	21,744	0.00%
2023/09/12	6	114.25	2	113.00	113.50	4	21,932	0.02%
2023/09/11	6.1	116.08	5.1	117.26	115.50	1	22,143	0.00%
2023/09/08	9.1	121.50	1	120.50	120.50	8.1	22,151	0.04%
2023/09/07	5	124.50	1	124.00	124.50	4	22,155	0.02%
2023/09/06	5	128.70	1	127.00	127.00	4	22,432	0.02%
2023/09/05	2.1	124.77	0.2	125.75	126.50	1.9	22,712	0.01%
2023/09/04	1.1	126.07	1	128.00	128.00	0.1	22,644	0.00%
2023/09/01	4.1	130.49	4.2	129.86	128.50	-0.2	22,782	0.00%
2023/08/31	9	133.28	8	132.00	136.00	1	22,757	0.00%
2023/08/30	5	134.10	5	133.10	132.00	0	22,673	0.00%
2023/08/29	4	135.88	4	134.63	132.00	0	22,883	0.00%
2023/08/28	21.2	134.91	25	134.62	132.50	-3.8	22,896	-0.02%
2023/08/25	13.1	143.61	8	143.19	141.00	5.1	22,831	0.02%
2023/08/24	24.2	150.44	27	151.63	144.50	-2.8	22,784	-0.01%
2023/08/23	12.1	147.26	8	147.19	145.00	4.1	22,838	0.02%
2023/08/22	45.3	150.76	36	149.42	145.50	9.3	23,738	0.04%
2023/08/21	13	144.92	19.3	148.28	151.00	-6.3	23,305	-0.03%
2023/08/18	21.3	145.78	14.1	144.17	137.50	7.2	22,972	0.03%
2023/08/17	48	147.56	45.3	146.54	147.50	2.7	22,528	0.01%
2023/08/16	18	136.03	17	138.71	143.50	1	21,786	0.00%
2023/08/15	25	130.66	28	129.43	130.50	-3	21,880	-0.01%
2023/08/14	10	123.30	5	124.60	124.00	5	21,769	0.02%
2023/08/11	0	0.00	1	128.00	130.00	-1	21,742	0.00%
2023/08/10	0.3	124.50	0	0.00	123.50	0.3	21,931	0.00%
2023/08/08	0	0.00	1	135.50	136.00	-1	22,187	0.00%
2023/08/07	1	137.50	2	134.25	139.00	-1	22,401	0.00%
2023/08/04	4	121.66	1	121.00	128.50	3	22,641	0.01%
2023/08/02	2	117.00	2	122.00	117.00	0	23,300	0.00%
2023/08/01	0	0.00	6	126.17	130.00	-6	24,394	-0.02%
2023/07/31	12	136.83	2	143.25	132.00	10	24,482	0.04%
2023/07/28	16	141.69	2	142.99	144.50	14	24,568	0.06%
2023/07/27	26	147.21	27.2	149.23	145.00	-1.2	24,523	0.00%
2023/07/26	26.1	143.26	24	142.44	141.00	2.1	23,764	0.01%
2023/07/25	46.1	145.01	47	142.86	139.00	-1	23,183	0.00%
2023/07/24	42.1	146.28	44.2	145.11	143.50	-2.1	22,575	-0.01%
2023/07/21	50.3	132.49	43.1	131.73	137.50	7.2	21,528	0.03%
2023/07/20	26	120.98	18.4	124.18	125.00	7.6	20,557	0.04%
2023/07/19	25.4	114.82	32.5	113.72	114.00	-7.2	20,318	-0.04%
2023/07/18	14	104.36	51.1	106.50	112.50	-37.1	19,201	-0.19%
2023/07/17	6.5	98.02	11.3	100.52	102.50	-4.8	18,442	-0.03%
2023/07/14	75.1	98.71	62.2	100.92	101.00	13	17,939	0.07%
2023/07/13	40.1	98.13	48	98.41	96.30	-7.9	17,454	-0.05%
2023/07/12	26	93.81	7.2	93.52	93.80	18.9	17,025	0.11%
2023/07/11	16	91.87	11	91.15	90.70	5	16,783	0.03%
2023/07/10	2	90.75	2	91.25	90.10	0	16,667	0.00%
2023/07/07	12	96.43	12	93.52	92.80	0	16,520	0.00%
2023/07/06	13	98.46	13	98.76	96.70	0	16,301	0.00%
2023/07/05	1.1	100.60	9	102.33	102.00	-8	16,095	-0.05%
2023/07/04	26	103.35	14	103.86	108.00	12	15,884	0.08%
2023/07/03	9.1	98.32	20.2	99.63	102.00	-11.1	15,347	-0.07%
2023/06/30	7	92.39	10.1	91.91	93.00	-3.1	14,909	-0.02%
2023/06/29	15.1	90.92	15	91.05	91.40	0.1	14,811	0.00%
2023/06/28	1	88.70	5	89.38	89.30	-4	14,780	-0.03%
2023/06/27	2	87.40	2	86.60	87.00	0	14,780	0.00%
2023/06/26	4	90.20	0	0.00	89.80	4	14,745	0.03%
2023/06/21	3	91.63	7	91.86	92.10	-4	14,717	-0.03%
2023/06/20	22.2	90.75	26	90.72	90.40	-3.8	14,682	-0.03%
2023/06/19	7	93.99	13	94.56	90.20	-6	14,599	-0.04%
2023/06/16	5	91.72	8	91.19	92.00	-3	14,162	-0.02%
2023/06/15	23	91.63	7	90.10	90.10	16	13,900	0.12%
2023/06/14	10	90.42	0	0.00	92.70	10	13,578	0.07%
2023/06/13	2	88.15	7	88.14	88.30	-5	13,405	-0.04%
2023/06/12	14	86.56	9.5	87.26	85.10	4.5	13,270	0.03%
2023/06/09	4	91.35	19	91.08	91.20	-15	12,936	-0.12%
2023/06/08	5.1	88.39	3.1	89.18	88.40	2	12,556	0.02%
2023/06/07	15.1	89.69	5.1	89.81	89.80	10	12,450	0.08%
2023/06/06	0.4	88.38	0	0.00	87.60	0.4	12,210	0.00%
2023/06/05	0	0.00	2	86.75	87.90	-2	12,078	-0.02%
2023/06/02	8	90.13	14	89.03	87.90	-6	11,920	-0.05%
2023/06/01	4	87.95	4	87.70	88.20	0	11,438	0.00%
2023/05/31	5.1	87.61	5	88.10	86.80	0.1	11,172	0.00%
2023/05/30	5	89.20	6	88.57	87.90	-1	10,847	-0.01%
2023/05/29	12	87.37	27.1	88.00	89.00	-15.1	10,580	-0.14%
2023/05/26	69	85.61	53.5	85.75	84.50	15.5	9,771	0.16%
2023/05/25	2	80.40	4.8	81.35	81.50	-2.8	8,547	-0.03%
2023/05/24	1.5	71.67	2	72.50	74.10	-0.5	8,237	-0.01%
2023/05/23	4	72.38	5	73.10	72.00	-1	8,023	-0.01%
2023/05/22	25	72.26	24	72.30	72.30	1	7,791	0.01%
2023/05/19	16	70.84	12	71.56	71.70	4	7,502	0.05%
2023/05/18	6	67.35	26	67.54	68.20	-20	6,752	-0.30%
2023/05/17	38	65.98	39	66.29	66.30	-1	6,480	-0.02%
2023/05/16	17	65.70	16	65.34	64.80	1	6,224	0.02%
2023/05/15	12	65.06	10	65.10	65.50	2	5,967	0.03%
2023/05/12	16	63.53	16	64.84	65.00	0	5,841	0.00%
2023/05/11	34	66.29	33	65.44	65.00	1	5,603	0.02%
2023/05/10	36	67.66	28	67.96	68.20	8	5,334	0.15%
2023/05/09	38.2	67.48	48.1	67.38	67.60	-9.9	4,964	-0.20%
2023/05/08	36	64.55	30.1	65.05	66.00	5.9	4,214	0.14%
2023/05/05	1	60.50	12	61.59	61.60	-11	3,060	-0.36%
2023/05/04	5	55.12	3.2	55.64	56.00	1.9	2,856	0.06%
2023/04/25	2	51.90	1	53.50	50.90	1	2,543	0.04%
2023/04/24	0	0.00	1	51.20	53.10	-1	2,492	-0.04%
2023/04/21	0	0.00	3	51.20	51.30	-3	2,474	-0.12%
2023/04/20	0	0.00	18	52.94	53.30	-18	2,475	-0.73%
2023/04/18	4	55.25	0	54.80	55.00	4	2,436	0.16%
2023/04/17	20	55.85	2.2	55.28	56.00	17.8	2,334	0.76%
2023/04/14	2	53.05	1	53.00	52.90	1	2,157	0.05%
2023/04/13	10	52.30	11	52.50	52.50	-1	2,130	-0.05%
2023/04/12	0	0.00	1	52.70	52.80	-1	2,106	-0.05%
2023/04/10	2	51.65	1	51.70	51.80	1	2,011	0.05%
2023/04/07	0.1	52.60	0.2	52.70	51.70	-0.1	1,988	-0.01%
2023/04/06	1	53.40	0	0.00	53.50	1	1,946	0.05%
2023/03/31	0	52.50	6	52.33	52.40	-6	1,896	-0.32%
2023/03/30	0	0.00	4	53.20	52.50	-4	1,873	-0.21%
2023/03/28	2.1	52.13	2	51.30	51.80	0.1	1,782	0.01%
2023/03/27	1.1	53.00	4	52.35	52.90	-2.9	1,692	-0.17%
2023/03/24	0.2	50.90	7	51.39	51.40	-6.8	1,583	-0.43%
2023/03/23	2.1	51.51	0	0.00	51.30	2.1	1,535	0.14%
2023/03/22	0	51.00	1	50.60	50.50	-1	1,470	-0.07%
2023/03/21	1	49.15	1	49.60	49.10	0	1,364	0.00%
2023/03/20	0	0.00	23	48.26	47.60	-23	1,311	-1.75%
2023/03/17	0	0.00	2	47.70	48.10	-2	1,344	-0.15%
2023/03/16	2	47.80	0	0.00	47.55	2	1,401	0.14%
2023/03/15	2	48.10	6	48.24	47.85	-4	1,490	-0.27%
2023/03/14	0	0.00	3	46.83	46.95	-3	1,519	-0.20%
2023/03/13	0	0.00	8	45.80	46.10	-8	1,515	-0.53%
2023/03/10	1	45.20	1	45.80	45.20	0	1,529	0.00%
2023/03/09	0	0.00	3	45.25	45.05	-3	1,548	-0.19%
2023/03/08	0	0.00	1	44.90	45.30	-1	1,570	-0.06%
2023/03/02	4	43.30	0	0.00	43.35	4	1,573	0.25%
2023/03/01	1	43.75	0	0.00	43.80	1	1,594	0.06%
2023/02/24	0	0.00	3	43.22	43.40	-3	1,578	-0.19%
2023/02/21	2	42.90	0	0.00	42.80	2	1,625	0.12%
2023/02/20	2	43.00	0	0.00	43.00	2	1,678	0.12%
2023/02/17	2	42.35	2	42.30	42.60	0	1,699	0.00%
2023/02/10	2	42.60	0	0.00	42.10	2	1,911	0.10%
2023/02/09	1	43.05	0	0.00	42.95	1	2,041	0.05%
2023/02/08	1	43.00	1	43.30	43.25	0	2,138	0.00%
2023/02/06	0	0.00	3	43.42	43.40	-3	2,158	-0.14%
2023/02/03	2	43.10	1	44.00	43.30	1	2,165	0.05%
2023/02/02	0	0.00	2	43.65	43.55	-2	2,162	-0.09%
2023/01/31	1	42.30	0	0.00	42.55	1	2,203	0.05%
2023/01/17	1	41.20	0	0.00	41.35	1	2,223	0.04%
2023/01/13	1	41.40	0	0.00	41.05	1	2,258	0.04%
2023/01/12	4	41.69	0	0.00	41.35	4	2,292	0.17%
2023/01/11	2	42.40	0	0.00	42.30	2	2,302	0.09%
2023/01/10	2	43.13	2	42.10	42.10	0	2,314	0.00%
2023/01/09	1	43.85	2	43.93	43.85	-1	2,288	-0.04%
2023/01/06	3	42.80	2	42.75	42.75	1	2,302	0.04%
2022/12/30	2	43.08	1	43.70	42.70	1	2,419	0.04%
2022/12/28	11	44.24	10	43.15	43.40	1	2,443	0.04%
2022/12/20	0	0.00	0	46.65	44.85	0	2,388	0.00%
2022/12/16	0	0.00	2	47.05	46.70	-2	2,366	-0.08%
2022/12/15	1	46.90	2	46.50	46.90	-1	2,336	-0.04%
2022/12/14	5	45.91	0	0.00	46.00	5	2,312	0.22%
2022/12/13	0	44.80	0	0.00	44.85	0	2,286	0.00%
2022/12/12	0	0.00	3	44.13	44.40	-3	2,268	-0.13%
2022/12/09	5	46.67	0.1	46.55	45.20	5	2,253	0.22%
2022/12/08	0	0.00	4	45.08	45.80	-4	2,185	-0.18%
2022/12/07	3.1	45.55	12	46.28	43.85	-9	2,109	-0.42%
2022/12/06	5	48.42	12	48.40	48.15	-7	1,977	-0.35%
2022/12/05	0	47.95	12	48.18	48.10	-12	1,859	-0.64%
2022/12/02	7	47.89	2	47.33	47.95	5	1,809	0.28%
2022/12/01	15	46.75	9	47.09	47.20	6	1,744	0.34%
2022/11/30	2	46.75	6	46.47	47.00	-4	1,695	-0.24%
2022/11/29	4	46.50	0	0.00	45.95	4	1,630	0.25%
2022/11/28	3	45.85	0	0.00	45.95	3	1,606	0.19%
2022/11/25	2	45.50	8	45.34	44.90	-6	1,600	-0.37%
2022/11/24	3	45.43	0	0.00	45.40	3	1,592	0.19%
2022/11/23	2	46.15	2	45.80	46.05	0	1,564	0.00%
2022/11/21	0	0.00	1	44.70	44.65	-1	1,543	-0.06%
2022/11/18	4	45.45	0	0.00	45.40	4	1,535	0.26%
2022/11/17	0	0.00	0.2	45.86	45.75	-0.2	1,515	-0.01%
2022/11/16	1	45.60	37	45.65	45.55	-36	1,485	-2.42%
2022/11/11	6	46.05	4	45.43	44.25	2	1,424	0.14%
2022/11/10	2	45.28	0.1	45.75	45.65	1.9	1,376	0.14%
2022/11/09	0.1	44.80	3	44.90	45.05	-3	1,349	-0.22%
2022/11/08	3	44.80	1	44.80	45.00	2	1,335	0.15%
2022/11/07	15	44.83	3	45.45	46.10	12	1,279	0.94%
2022/11/04	1	43.65	4	43.19	43.55	-3	1,161	-0.26%
2022/11/02	1	41.45	0	0.00	41.40	1	1,121	0.09%
2022/10/31	1	40.50	2	40.43	40.20	-1	1,199	-0.08%
2022/10/28	0	0.00	2	40.85	40.60	-2	1,219	-0.16%
2022/10/27	3.1	42.11	6	41.90	42.15	-2.9	1,254	-0.23%
2022/10/26	0	0.00	1	39.90	39.25	-1	1,289	-0.08%
2022/10/25	1	40.50	0	0.00	40.10	1	1,366	0.07%
2022/10/24	0	0.00	1	41.45	41.70	-1	1,405	-0.07%
2022/10/20	1	38.75	0	0.00	38.85	1	1,381	0.07%
2022/10/17	3	41.22	3	40.95	40.70	0	1,368	0.00%
2022/10/12	0	0.00	0	41.10	40.90	0	1,376	0.00%
2022/10/05	0	0.00	1	37.30	37.05	-1	1,298	-0.08%
2022/09/29	1	36.50	0	0.00	36.30	1	1,391	0.07%
2022/09/26	4	37.63	0	0.00	37.15	4	1,450	0.28%
2022/09/21	1	40.60	0	0.00	39.55	1	1,492	0.07%
2022/09/15	0	0.00	0.1	42.25	41.85	-0.1	1,509	-0.01%
2022/09/14	0	0.00	1	41.35	41.90	-1	1,510	-0.07%
2022/09/12	1	40.10	0	0.00	40.10	1	1,495	0.07%
2022/09/02	0	0.00	3	40.95	40.75	-3	1,494	-0.20%
2022/08/23	3	42.90	0	0.00	42.80	3	1,463	0.20%
2022/08/22	2	42.63	0	0.00	42.20	2	1,453	0.14%
2022/08/16	0	0.00	3	43.60	43.50	-3	1,416	-0.21%
2022/08/15	3	43.25	1	43.35	43.10	2	1,409	0.14%
2022/08/12	1	42.55	1	42.75	42.70	0	1,391	0.00%
2022/08/11	1	43.10	0	0.00	43.25	1	1,374	0.07%
2022/08/10	1	43.30	1	43.50	43.55	0	1,356	0.00%
2022/08/09	0	0.00	1	43.30	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	1	42.00	42.40	-1	1,285	-0.08%
2022/08/05	1	41.40	0	0.00	41.25	1	1,223	0.08%
2022/08/04	1	41.25	1	41.70	41.70	0	1,199	0.00%
2022/08/03	1	41.25	10	40.99	41.75	-9	1,176	-0.77%
2022/08/02	2	41.53	1	41.70	41.85	1	1,120	0.09%
2022/08/01	1	40.60	13	40.55	40.75	-12	1,048	-1.14%
2022/07/29	3	39.85	3	38.80	38.75	0	972	0.00%
2022/07/26	0	0.00	18	38.22	38.10	-18	902	-1.99%
2022/07/22	3	37.70	0	0.00	38.65	3	871	0.34%
2022/07/20	26	36.99	11	37.97	37.40	15	816	1.84%
2022/07/08	0	0.00	1	33.10	33.30	-1	668	-0.15%
2022/07/05	7	32.69	0	0.00	32.85	7	626	1.12%
2022/07/01	0	0.00	1	32.55	31.95	-1	611	-0.16%
2022/06/10	0	0.00	2	38.80	38.85	-2	653	-0.31%
2022/06/09	3	38.00	3	37.95	38.10	0	655	0.00%
2022/05/27	0	0.00	2	37.90	37.40	-2	811	-0.25%
2022/05/24	3	37.80	3	37.77	37.00	0	892	0.00%
2022/05/20	0.1	37.10	0	0.00	37.10	0.1	959	0.01%
2022/05/12	0	0.00	6	35.90	35.80	-6	1,465	-0.41%
2022/05/10	16	35.82	0	0.00	36.00	16	1,535	1.04%
2022/05/09	0	0.00	5	36.05	35.40	-5	1,610	-0.31%
2022/05/06	0	0.00	11	36.52	36.70	-11	1,698	-0.65%
2022/05/05	8	37.75	3	38.10	37.60	5	1,750	0.29%
2022/05/04	2	37.55	13	37.63	37.55	-11	1,786	-0.62%
2022/05/03	10	38.53	10	39.09	38.05	0	1,893	0.00%
2022/04/28	0.1	37.45	0	0.00	37.35	0.1	2,264	0.00%
2022/04/26	4	38.50	0	0.00	38.35	4	2,888	0.14%
2022/04/25	0.1	38.10	0	0.00	37.90	0.1	2,993	0.00%
2022/04/19	5	39.24	2	39.00	39.10	3	3,157	0.10%
2022/04/18	0	0.00	3	39.15	39.45	-3	3,163	-0.10%
2022/04/15	10.1	38.63	0	0.00	38.60	10.1	3,158	0.32%
2022/04/14	6	38.88	0	0.00	38.85	6	3,168	0.19%
2022/04/13	4	38.95	7	39.15	39.20	-3	3,175	-0.09%
2022/04/12	0.2	39.40	10	39.10	39.20	-9.8	3,180	-0.31%
2022/04/11	5	40.05	0	0.00	39.45	5	3,185	0.16%
2022/04/08	1	41.00	0	0.00	40.90	1	3,206	0.03%
2022/04/06	0	42.50	0	0.00	42.65	0	3,336	0.00%
2022/03/24	0	0.00	14	43.01	42.95	-14	3,689	-0.38%
2022/03/23	0	0.00	1	43.00	42.95	-1	3,705	-0.03%
2022/03/22	3	42.43	0	0.00	42.45	3	3,705	0.08%
2022/03/21	5	43.47	0	0.00	43.25	5	3,699	0.14%
2022/03/18	0	0.00	2	43.20	43.00	-2	3,691	-0.05%
2022/03/17	0	0.00	5	42.10	42.75	-5	3,691	-0.14%
2022/03/16	10	41.38	8	41.73	41.20	2	3,692	0.05%
2022/03/15	13	41.57	0	0.00	41.20	13	3,701	0.35%
2022/03/14	2	42.60	0	0.00	42.50	2	3,701	0.05%
2022/03/10	0	0.00	14	43.77	43.70	-14	3,721	-0.38%
2022/03/09	11	42.80	1	42.30	42.65	10	3,717	0.27%
2022/03/08	7	42.38	11	42.95	42.25	-4	3,734	-0.11%
2022/03/07	6	42.76	10	43.45	43.05	-4	3,754	-0.11%
2022/03/04	9	43.91	0	0.00	43.90	9	3,814	0.24%
2022/03/03	3	44.93	1	45.50	44.95	2	3,828	0.05%
2022/03/02	10	44.80	0	0.00	45.05	10	3,900	0.26%
2022/03/01	1	45.80	1	45.70	45.90	0	3,979	0.00%
2022/02/25	1	45.80	1.8	45.94	45.15	-0.8	4,259	-0.02%
2022/02/24	2	46.13	1	47.05	45.35	1	4,296	0.02%
2022/02/23	2	46.13	2.2	46.05	46.75	-0.2	4,430	0.00%
2022/02/22	3	44.95	5	45.04	45.20	-2	4,542	-0.04%
2022/02/21	4	46.60	3	47.30	45.80	1	4,501	0.02%
2022/02/18	0.1	47.80	6	47.57	48.45	-6	4,363	-0.14%
2022/02/17	1.1	47.79	0	0.00	45.70	1.1	4,183	0.03%
2022/02/16	0	0.00	2	46.80	46.85	-2	4,080	-0.05%
2022/02/15	0.3	46.55	0	47.00	45.75	0.2	4,056	0.01%
2022/02/14	1	45.60	2	46.23	46.55	-1	4,027	-0.02%
2022/02/11	10	46.49	1	46.80	46.20	9	3,992	0.23%
2022/02/10	1	47.00	4	46.25	47.10	-3	3,964	-0.08%
2022/02/09	0	0.00	3.2	47.21	47.60	-3.2	3,925	-0.08%
2022/02/08	0	0.00	4	46.91	47.05	-4	3,864	-0.10%
2022/02/07	2	44.80	3	44.53	45.25	-1	3,761	-0.03%
2022/01/26	9	42.33	3	42.30	42.30	6	3,695	0.16%
2022/01/25	5	43.15	3	42.00	41.80	2	3,663	0.05%
2022/01/24	2	44.68	6	44.98	44.45	-4	3,558	-0.11%
2022/01/21	18.1	46.17	18	46.68	44.65	0.1	3,453	0.00%
2022/01/20	12	46.55	5	47.59	48.10	7	3,180	0.22%
2022/01/19	16	46.70	9	46.98	47.20	7	2,850	0.25%
2022/01/18	3	44.57	20	45.38	45.75	-17	2,558	-0.66%
2022/01/17	8	44.40	5	43.76	44.35	3	2,454	0.12%
2022/01/14	0	0.00	5	42.76	42.90	-5	2,341	-0.21%
2022/01/13	1	43.05	1	43.00	42.85	0	2,343	0.00%
2022/01/12	12	42.27	0	0.00	42.55	12	2,328	0.52%
2022/01/11	1	42.55	6	42.55	42.40	-5	2,312	-0.22%
2022/01/10	3	42.65	1	43.50	43.50	2	2,297	0.09%
2022/01/07	2	42.18	23	42.16	42.65	-21	2,294	-0.92%
2022/01/06	0	0.00	4	42.69	43.10	-4	2,279	-0.18%
2022/01/05	3	43.10	1	43.35	42.90	2	2,267	0.09%
2022/01/04	1	43.30	2	43.30	43.45	-1	2,256	-0.04%
2022/01/03	8	43.33	0	0.00	43.15	8	2,240	0.36%
2021/12/30	17	44.36	15	44.63	44.40	2	2,207	0.09%
2021/12/29	48	44.90	9	45.34	45.05	39	2,186	1.78%
2021/12/28	0	0.00	22.4	44.05	46.15	-22.4	2,072	-1.08%
2021/12/27	7	42.41	6	42.65	42.50	1	1,952	0.05%
2021/12/24	7	42.69	5	43.00	42.00	2	1,948	0.10%
2021/12/23	2	42.90	1	42.80	42.50	1	1,931	0.05%
2021/12/22	7.1	42.50	1	43.80	42.25	6.1	1,879	0.32%
2021/12/21	0	0.00	1	39.80	40.05	-1	1,723	-0.06%
2021/12/20	2	39.50	4	39.65	40.05	-2	1,719	-0.12%
2021/12/13	3	40.52	0	0.00	40.45	3	1,671	0.18%
2021/12/10	1	40.85	0	0.00	40.95	1	1,661	0.06%
2021/12/09	0	0.00	1	41.75	41.75	-1	1,645	-0.06%
2021/12/08	1	41.20	2	41.15	41.05	-1	1,622	-0.06%
2021/12/07	1	40.70	4	40.84	40.80	-3	1,600	-0.19%
2021/12/06	0.1	41.50	0	0.00	41.45	0.1	1,574	0.00%
2021/12/03	0.2	41.89	0	0.00	41.80	0.2	1,573	0.01%
2021/12/02	10	42.15	1	42.65	41.80	9	1,563	0.58%
2021/12/01	0	0.00	1	42.35	43.45	-1	1,533	-0.07%
2021/11/30	4	42.16	8	41.80	41.70	-4	1,492	-0.27%
2021/11/29	2	41.93	1	42.15	41.70	1	1,395	0.07%
2021/11/26	1	44.55	3	44.47	43.20	-2	1,356	-0.15%
2021/11/25	10	45.89	1	46.35	46.00	9	1,264	0.71%
2021/11/24	14	46.15	13	46.87	45.55	1	1,162	0.09%
2021/11/23	1	43.50	0	0.00	44.00	1	873	0.11%
2021/11/22	11	44.77	2	44.50	44.50	9	822	1.09%
2021/11/19	6	42.50	4.3	42.23	42.55	1.8	645	0.27%
2021/11/10	0	0.00	4	38.50	38.50	-4	504	-0.79%
2021/11/09	0	38.50	0	0.00	38.50	0	516	0.01%
2021/11/08	1	39.15	0	0.00	38.90	1	513	0.19%
2021/11/05	0	0.00	1	40.50	40.20	-1	515	-0.19%
2021/11/04	1	39.80	0	0.00	39.70	1	499	0.20%
2021/11/03	2	39.50	1	39.65	39.60	1	506	0.20%
2021/11/01	0.2	39.00	0	0.00	39.00	0.2	554	0.04%
2021/10/29	0	0.00	1	38.25	38.50	-1	572	-0.17%
2021/10/28	0	0.00	4	38.09	38.05	-4	592	-0.68%
2021/10/27	0	0.00	5	37.91	38.00	-5	590	-0.85%
2021/10/25	2.1	38.79	0	0.00	38.45	2.1	583	0.36%
2021/10/22	3.1	38.98	0	0.00	39.05	3.1	590	0.52%
2021/10/21	0.1	38.50	0	0.00	40.45	0.1	580	0.02%
2021/10/14	0.1	36.75	0	0.00	37.00	0.1	609	0.02%
2021/10/05	0.1	36.00	0	0.00	35.85	0.1	730	0.01%
2021/10/04	0	0.00	5	36.34	36.25	-5	727	-0.69%
2021/10/01	0.1	37.40	0	0.00	36.20	0.1	730	0.01%
2021/09/29	0	0.00	5	38.85	38.70	-5	753	-0.66%
2021/09/28	1	39.20	1	39.20	39.20	0	772	0.00%
2021/09/27	2	39.35	0	0.00	39.35	2	781	0.26%
2021/09/24	1	39.15	2	39.00	39.00	-1	789	-0.13%
2021/09/15	1	39.40	0	0.00	38.80	1	837	0.12%
2021/09/14	8.1	39.50	6	39.45	39.50	2.1	860	0.24%
2021/09/13	1.1	39.83	3	39.40	39.40	-1.9	867	-0.22%
2021/09/09	0	39.50	0	0.00	39.50	0	902	0.00%
2021/09/03	0	0.00	1	39.45	39.30	-1	917	-0.11%
2021/08/31	4	39.33	2	39.25	38.95	2	930	0.21%
2021/08/24	1	39.40	0	0.00	39.20	1	1,001	0.10%
2021/08/23	0.1	38.60	0	0.00	38.70	0.1	1,006	0.01%
2021/08/19	1	36.50	0	0.00	36.75	1	1,014	0.10%
2021/08/13	0	0.00	1	37.70	37.70	-1	1,025	-0.10%
2021/08/12	0	0.00	1	38.45	38.55	-1	1,032	-0.10%
2021/08/11	1	38.05	0	0.00	38.10	1	1,042	0.10%
2021/08/09	1	39.55	0	0.00	39.35	1	1,069	0.09%
2021/08/06	0	0.00	7	39.69	39.55	-7	1,087	-0.64%
2021/08/05	0	0.00	1	40.35	40.15	-1	1,126	-0.09%
2021/07/26	1	44.55	0	0.00	44.45	1	1,430	0.07%
2021/07/22	0	0.00	2	44.45	44.35	-2	1,473	-0.14%
2021/07/20	2	46.68	0	0.00	46.50	2	1,502	0.13%
2021/07/19	1	46.90	2	46.90	47.20	-1	1,507	-0.07%
2021/07/15	2	47.35	0	0.00	47.45	2	1,573	0.13%
2021/07/14	0	0.00	1	47.20	47.65	-1	1,602	-0.06%
2021/07/13	5	47.90	1	48.05	48.05	4	1,600	0.25%
2021/07/12	0	0.00	5	46.67	47.45	-5	1,566	-0.32%
2021/07/08	2	45.45	2	45.40	45.45	0	1,582	0.00%
2021/07/07	0.7	45.64	1	45.35	45.40	-0.3	1,622	-0.02%
2021/07/06	2.2	45.87	0	0.00	45.85	2.2	1,643	0.13%
2021/07/05	3	46.00	0	0.00	46.15	3	1,666	0.18%
2021/07/02	1	45.25	0	0.00	45.10	1	1,695	0.06%
2021/07/01	1	45.20	0	0.00	45.15	1	1,727	0.06%
2021/06/25	0	0.00	1	45.80	45.50	-1	1,829	-0.05%
2021/06/24	0	0.00	3	46.40	46.15	-3	1,837	-0.16%
2021/06/23	1	46.75	1	46.75	46.75	0	1,835	0.00%
2021/06/21	6	45.53	3	45.65	45.50	3	1,832	0.16%
2021/06/18	3	45.55	4	45.65	46.50	-1	1,846	-0.05%
2021/06/16	1	44.85	22	44.79	44.95	-21	1,888	-1.11%
2021/06/15	2	44.30	0	0.00	44.25	2	1,902	0.11%
2021/06/11	1	44.80	5	44.45	44.35	-4	1,917	-0.21%
2021/06/08	0	0.00	4	45.00	45.00	-4	2,061	-0.19%
2021/06/03	0	0.00	1	45.40	45.00	-1	2,158	-0.05%
2021/06/02	13	45.04	1	44.95	45.00	12	2,191	0.55%
2021/06/01	2	45.43	19	45.21	45.95	-17	2,234	-0.76%
2021/05/27	0	0.00	1	43.00	43.50	-1	2,320	-0.04%
2021/05/26	1	42.70	7	42.81	42.90	-6	2,377	-0.25%
2021/05/25	1	42.85	10	42.85	42.50	-9	2,453	-0.37%
2021/05/24	1	42.60	0	0.00	42.65	1	2,505	0.04%
2021/05/19	0	0.00	1	42.05	42.20	-1	2,754	-0.04%
2021/05/18	2	43.08	0	0.00	42.70	2	2,772	0.07%
2021/05/13	2	38.70	0	0.00	41.50	2	2,835	0.07%
2021/05/12	7	40.47	4	40.33	40.05	3	2,810	0.11%
2021/05/11	1	43.75	0	0.00	43.75	1	2,768	0.04%
2021/05/10	3	46.98	2	47.08	46.95	1	2,716	0.04%
2021/05/07	4	47.25	4	47.58	48.10	0	2,715	0.00%
2021/05/05	3	48.95	2	48.83	48.80	1	2,706	0.04%
2021/05/04	1	49.60	0	0.00	49.30	1	2,745	0.04%
2021/05/03	3	52.73	2	53.70	51.70	1	2,763	0.04%
2021/04/29	3	53.13	5	53.00	52.90	-2	2,757	-0.07%
2021/04/27	1	52.20	0	0.00	52.70	1	2,769	0.04%
2021/04/26	1	52.10	3	52.20	52.20	-2	2,777	-0.07%
2021/04/22	3	52.90	2	53.20	52.30	1	2,794	0.04%
2021/04/20	5	53.26	4	53.28	53.20	1	2,771	0.04%
2021/04/19	0	0.00	1	52.30	52.20	-1	2,781	-0.04%
2021/04/15	1	52.10	2	51.80	52.30	-1	2,852	-0.04%
2021/04/14	1	51.60	1	50.90	52.20	0	2,873	0.00%
2021/04/13	13	53.15	1	53.30	52.30	12	2,848	0.42%
2021/04/12	0	0.00	4	53.10	53.70	-4	2,817	-0.14%
2021/04/09	6	52.80	1	53.30	52.80	5	2,803	0.18%
2021/04/08	1	52.80	0	0.00	53.10	1	2,782	0.04%
2021/04/07	2	53.20	0	0.00	52.80	2	2,760	0.07%
2021/03/31	1	52.80	0	0.00	52.90	1	2,672	0.04%
2021/03/30	1	52.70	0	0.00	52.70	1	2,650	0.04%
2021/03/29	2	52.50	2	52.60	52.60	0	2,669	0.00%
2021/03/25	4	52.18	0	0.00	52.00	4	2,683	0.15%
2021/03/23	1	52.30	0	0.00	52.50	1	2,706	0.04%
2021/03/22	6	51.83	2	52.10	52.30	4	2,713	0.15%
2021/03/18	1	52.60	2	52.70	52.70	-1	2,684	-0.04%
2021/03/17	0	0.00	1	52.20	52.40	-1	2,696	-0.04%
2021/03/16	1	51.80	0	0.00	52.00	1	2,744	0.04%
2021/03/15	1	52.20	0	0.00	52.10	1	2,730	0.04%
2021/03/12	19	52.03	1	52.00	51.90	18	2,729	0.66%
2021/03/11	2	52.65	1	53.40	52.60	1	2,699	0.04%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/05	6	53.43	0.1	53.90	53.10	5.9	2,816	0.21%
2021/03/04	6	54.98	0	0.00	54.70	6	2,902	0.21%
2021/03/03	6	55.35	6	55.87	55.10	0	2,931	0.00%
2021/03/02	5	56.00	0	0.00	55.00	5	2,896	0.17%
2021/02/26	5	56.38	1	56.50	56.00	4	2,884	0.14%
2021/02/25	1	57.00	0	0.00	57.30	1	2,866	0.03%
2021/02/24	5	56.50	1	55.40	55.20	4	2,833	0.14%
2021/02/23	5	56.10	1	56.10	56.10	4	2,788	0.14%
2021/02/22	12.1	56.25	17	57.02	57.30	-4.9	2,772	-0.18%
2021/02/17	0	0.00	8	54.83	54.50	-8	2,654	-0.30%
2021/02/05	0	0.00	5	53.96	54.20	-5	2,600	-0.19%
2021/02/03	6	53.88	14	53.69	53.00	-8	2,633	-0.30%
2021/02/01	2	51.50	0	0.00	51.10	2	2,682	0.07%
2021/01/29	14	52.79	0	0.00	52.30	14	2,704	0.52%
2021/01/28	4	53.13	0	0.00	52.50	4	2,685	0.15%
2021/01/26	11	54.72	11	54.08	53.30	0	2,652	0.00%
2021/01/25	0	0.00	3	53.97	54.10	-3	2,617	-0.11%
2021/01/22	1	51.70	3	52.70	53.00	-2	2,547	-0.08%
2021/01/21	0	0.00	3	51.97	52.00	-3	2,522	-0.12%
2021/01/20	6	51.90	9	51.48	51.40	-3	2,523	-0.12%
2021/01/19	0	0.00	1	51.70	51.60	-1	2,495	-0.04%
2021/01/18	3	50.07	7	50.94	51.00	-4	2,478	-0.16%
2021/01/15	0	0.00	2	50.60	50.60	-2	2,457	-0.08%
2021/01/14	3	52.00	0	0.00	51.80	3	2,439	0.12%
2021/01/13	1	51.60	0	0.00	51.50	1	2,419	0.04%
2021/01/12	9	52.42	17	51.85	51.20	-8	2,398	-0.33%
2021/01/11	7	52.74	0	53.00	52.60	7	2,366	0.29%
2021/01/08	3	54.40	0	0.00	54.00	3	2,380	0.13%
2021/01/07	0	0.00	4	53.40	53.50	-4	2,364	-0.17%
2021/01/06	3	53.50	1	54.00	52.60	2	2,379	0.08%
2021/01/05	1	53.00	1	53.10	53.10	0	2,399	0.00%
2021/01/04	11	53.91	0	0.00	54.00	11	2,411	0.46%
2020/12/31	0	0.00	1	53.90	53.80	-1	2,413	-0.04%
2020/12/30	0	0.00	5	53.70	53.40	-5	2,417	-0.21%
2020/12/29	0	0.00	4	52.70	52.70	-4	2,438	-0.16%
2020/12/28	1	53.00	0	0.00	53.00	1	2,462	0.04%
2020/12/25	2	53.30	2	53.10	53.20	0	2,503	0.00%
2020/12/24	5	53.10	0	0.00	53.00	5	2,721	0.18%
2020/12/23	5	52.82	0	0.00	52.80	5	2,826	0.18%
2020/12/21	9	51.19	3	51.70	52.00	6	2,824	0.21%
2020/12/18	1	52.10	3	52.23	52.10	-2	2,896	-0.07%
2020/12/17	6	52.52	5	53.50	52.90	1	2,906	0.03%
2020/12/16	1	52.40	5	52.70	52.60	-4	2,888	-0.14%
2020/12/15	3	50.90	3	50.80	50.90	0	2,928	0.00%
2020/12/14	1	52.20	2	52.00	52.10	-1	3,055	-0.03%
2020/12/11	2	51.10	4	52.05	51.60	-2	3,064	-0.07%
2020/12/10	1	52.50	0	0.00	52.00	1	3,077	0.03%
2020/12/09	0	54.20	0	0.00	53.60	0	3,033	0.00%
2020/12/08	5	54.10	0	0.00	54.00	5	3,029	0.17%
2020/12/07	19	53.42	1	54.00	53.80	18	3,020	0.60%
2020/12/04	7	53.37	2	53.30	53.20	5	3,079	0.16%
2020/12/03	1	53.70	6	53.92	53.80	-5	3,101	-0.16%
2020/12/02	7	54.83	0	0.00	54.80	7	3,198	0.22%
2020/12/01	6	55.33	1	55.30	55.40	5	3,251	0.15%
2020/11/30	25	55.96	16	56.14	56.30	9	3,454	0.26%
2020/11/27	4	54.50	3	55.20	54.60	1	3,381	0.03%
2020/11/24	4	54.30	6	54.13	53.90	-2	3,491	-0.06%
2020/11/23	4	54.18	21	54.38	54.60	-17	3,505	-0.48%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	2	53.80	11	53.65	53.50	-9	3,719	-0.24%
2020/11/18	13	54.41	3	53.20	53.60	10	3,768	0.27%
2020/11/17	3	53.77	0	0.00	53.70	3	3,827	0.08%
2020/11/12	8	53.94	1	54.40	53.90	7	4,411	0.16%
2020/11/11	1	53.90	0	0.00	54.00	1	4,475	0.02%
2020/11/10	6	54.95	1	55.60	54.30	5	4,548	0.11%
2020/11/09	4	55.95	0	0.00	55.40	4	4,603	0.09%
2020/11/06	5	56.40	1	57.00	56.20	4	4,648	0.09%
2020/11/03	5	57.70	0	0.00	57.50	5	4,943	0.10%
2020/11/02	3	57.33	0	0.00	56.80	3	5,129	0.06%
2020/10/29	2	58.55	16	60.10	60.10	-14	5,480	-0.26%
2020/10/28	20	60.39	2	59.60	59.80	18	5,837	0.31%
2020/10/27	2	60.80	0	0.00	60.70	2	5,965	0.03%
2020/10/26	0	0.00	1	61.50	61.50	-1	6,063	-0.02%
2020/10/22	1	62.00	1.2	62.30	61.80	-0.2	6,177	0.00%
2020/10/21	16	63.28	5	63.10	63.30	11	6,184	0.18%
2020/10/19	2	62.70	2	62.65	62.60	0	6,266	0.00%
2020/10/16	13	62.62	4	62.00	61.90	9	6,337	0.14%
2020/10/15	0	0.00	1	64.90	64.50	-1	6,330	-0.02%
2020/10/14	10	64.46	6	64.53	63.80	4	6,313	0.06%
2020/10/13	2	64.15	2	64.20	64.30	0	6,292	0.00%
2020/10/12	2	62.95	2	63.50	63.40	0	6,287	0.00%
2020/10/08	6	62.50	0	0.00	62.60	6	6,343	0.09%
2020/10/06	0	0.00	24	63.82	63.30	-24	6,332	-0.38%
2020/09/30	4	61.85	5	61.86	62.10	-1	6,334	-0.02%
2020/09/29	55	62.49	41	64.67	61.00	14	6,342	0.22%
2020/09/28	2	61.90	9	63.29	63.70	-7	6,247	-0.11%
2020/09/25	48	60.21	7	60.00	59.70	41	6,317	0.65%
2020/09/24	4	61.35	3	61.80	60.70	1	6,318	0.02%
2020/09/23	7	63.27	11	63.58	62.50	-4	6,307	-0.06%
2020/09/22	16	62.11	16	62.41	62.50	0	6,259	0.00%
2020/09/21	2	62.80	1	63.20	62.30	1	6,258	0.02%
2020/09/18	3	64.07	5	63.98	63.20	-2	6,255	-0.03%
2020/09/17	5	62.70	39	62.93	63.10	-34	6,198	-0.55%
2020/09/16	1	61.30	1	61.10	61.10	0	6,084	0.00%
2020/09/15	5	61.20	7	61.97	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	2	60.40	60.70	-2	6,074	-0.03%
2020/09/11	2	60.20	2	59.30	59.30	0	6,085	0.00%
2020/09/10	2	60.80	2	60.40	60.40	0	6,095	0.00%
2020/09/09	19	58.92	6	59.35	61.10	13	6,120	0.21%
2020/09/08	1	60.20	2	61.00	60.10	-1	6,064	-0.02%
2020/09/07	30	60.54	12	60.45	59.40	18	6,045	0.30%
2020/09/04	7	63.84	7	63.94	64.00	0	5,928	0.00%
2020/09/03	26	65.78	32	66.88	65.80	-6	5,879	-0.10%
2020/09/02	5	62.60	11	62.85	63.00	-6	5,700	-0.11%
2020/09/01	10	62.61	11	62.23	61.70	-1	5,711	-0.02%
2020/08/31	10	62.99	5	62.76	62.80	5	5,677	0.09%
2020/08/28	9	62.17	5	62.80	63.20	4	5,652	0.07%
2020/08/27	4	62.70	7	62.47	62.00	-3	5,639	-0.05%
2020/08/26	9	63.10	3	62.80	62.50	6	5,637	0.11%
2020/08/25	8	63.23	17	63.35	64.00	-9	5,611	-0.16%
2020/08/24	14	61.41	8	60.94	60.70	6	5,509	0.11%
2020/08/21	14	61.04	7	60.60	60.60	7	5,541	0.13%
2020/08/20	13	62.95	20	60.05	59.00	-7	5,510	-0.13%
2020/08/19	27	66.21	19	65.67	65.50	8	5,434	0.15%
2020/08/18	7	64.09	69	63.41	63.10	-62	5,226	-1.19%
2020/08/17	16	62.35	8	62.64	62.20	8	5,146	0.16%
2020/08/14	5	63.32	36	63.33	63.50	-31	5,108	-0.61%
2020/08/13	9	63.17	0	0.00	61.60	9	5,105	0.18%
2020/08/12	0	0.00	3	61.80	62.00	-3	5,154	-0.06%
2020/08/11	7	61.89	13	61.21	60.30	-6	5,213	-0.12%
2020/08/10	8	61.34	8	60.35	60.10	0	5,196	0.00%
2020/08/07	19	61.19	15	61.62	62.90	4	5,354	0.07%
2020/08/06	7	62.19	64	62.45	62.80	-57	5,333	-1.07%
2020/08/05	54	61.08	15	60.55	60.10	39	5,261	0.74%
2020/08/04	19	58.51	23	58.64	58.90	-4	5,531	-0.07%
2020/08/03	25	58.34	27.1	58.69	60.00	-2.1	5,663	-0.04%
2020/07/31	10.3	55.30	8	54.39	55.30	2.3	5,404	0.04%
2020/07/30	32	52.89	4	54.43	52.00	28	5,289	0.53%
2020/07/29	34	52.36	2	54.00	54.30	32	5,230	0.61%
2020/07/28	2	53.35	0	0.00	53.90	2	5,176	0.04%
2020/07/24	3	53.13	5	53.00	51.80	-2	5,195	-0.04%
2020/07/23	5	54.46	4	54.28	54.10	1	5,195	0.02%
2020/07/22	3	53.57	3	53.33	53.60	0	5,164	0.00%
2020/07/20	0	0.00	10	51.20	51.40	-10	5,104	-0.20%
2020/07/16	1	51.00	1	50.90	51.20	0	5,108	0.00%
2020/07/15	0	0.00	7	51.14	51.00	-7	5,084	-0.14%
2020/07/14	1	49.70	3	49.50	49.25	-2	5,038	-0.04%
2020/07/13	2	48.90	0	0.00	49.00	2	5,031	0.04%
2020/07/10	1	48.35	0	0.00	48.40	1	5,048	0.02%
2020/07/09	0	50.30	0	0.00	50.20	0	5,033	0.00%
2020/07/08	5	50.84	9	50.83	50.90	-4	5,027	-0.08%
2020/07/07	4	53.23	0	0.00	52.80	4	5,017	0.08%
2020/07/06	3	55.23	12	54.68	56.30	-9	5,016	-0.18%
2020/07/03	0	0.00	1	52.00	52.00	-1	4,914	-0.02%
2020/07/01	1	51.30	1	51.40	51.00	0	4,909	0.00%
2020/06/30	0	0.00	2	50.50	51.30	-2	4,942	-0.04%
2020/06/29	1	50.30	0	0.00	50.30	1	4,940	0.02%
2020/06/24	5	50.50	0	0.00	50.00	5	4,948	0.10%
2020/06/23	3	50.80	0	0.00	50.30	3	4,989	0.06%
2020/06/22	2	51.00	0	0.00	50.70	2	4,998	0.04%
2020/06/19	5	50.90	0	0.00	51.60	5	5,025	0.10%
2020/06/17	1	50.00	0	0.00	50.20	1	5,028	0.02%
2020/06/15	1	49.25	0	0.00	49.15	1	5,076	0.02%
2020/06/12	4	48.90	5	48.09	48.80	-1	5,072	-0.02%
2020/06/11	7	50.49	3	49.95	49.90	4	5,050	0.08%
2020/06/09	3	50.83	0.1	50.60	50.30	2.9	5,048	0.06%
2020/06/08	4	50.85	6	51.93	50.20	-2	4,972	-0.04%
2020/06/05	0	0.00	2	52.50	52.70	-2	4,900	-0.04%
2020/06/04	0	0.00	0.1	52.80	52.80	-0.1	4,912	0.00%
2020/06/03	2	52.85	0	0.00	52.40	2	4,887	0.04%
2020/06/01	3	52.83	0	0.00	52.50	3	4,793	0.06%
2020/05/29	3	53.10	4	53.30	53.60	-1	4,727	-0.02%
2020/05/28	4	54.73	10	55.35	53.90	-6	4,680	-0.13%
2020/05/27	8	54.56	5	54.60	53.60	3	4,567	0.07%
2020/05/26	8	53.99	10	53.91	54.50	-2	4,522	-0.04%
2020/05/25	8	52.59	1	53.00	53.50	7	4,417	0.16%
2020/05/22	1	53.00	1	51.60	51.40	0	4,350	0.00%
2020/05/21	2	52.10	0	0.00	52.00	2	4,312	0.05%
2020/05/20	1	53.30	38	51.62	52.40	-37	4,264	-0.87%
2020/05/19	7.2	51.94	14	52.08	53.00	-6.8	4,157	-0.16%
2020/05/18	5	51.52	10	51.24	51.10	-5	4,019	-0.12%
2020/05/15	4	50.03	2	49.68	49.50	2	3,862	0.05%
2020/05/14	62	50.35	17	49.76	49.20	45	3,760	1.20%
2020/05/13	3	49.13	5	49.06	49.55	-2	3,537	-0.06%
2020/05/12	4.1	48.22	30	47.92	49.50	-25.9	3,465	-0.75%
2020/05/11	71	48.07	38	47.77	48.00	33	3,351	0.98%
2020/05/08	4	45.50	18	45.36	45.80	-14	2,916	-0.48%
2020/05/07	1	41.60	1	41.65	41.65	0	2,592	0.00%
2020/05/05	4	39.90	0	0.00	39.85	4	2,508	0.16%
2020/04/30	0	0.00	1	39.75	39.20	-1	2,467	-0.04%
2020/04/29	0	0.00	6	39.14	39.20	-6	2,505	-0.24%
2020/04/28	6	38.83	2	38.80	39.00	4	2,471	0.16%
2020/04/27	1	38.80	1	38.35	38.65	0	2,479	0.00%
2020/04/24	1	38.10	0	0.00	37.90	1	2,474	0.04%
2020/04/23	2	37.58	2	37.55	37.55	0	2,469	0.00%
2020/04/21	3	37.63	1	37.35	36.45	2	2,483	0.08%
2020/04/17	1	37.55	1	38.10	37.70	0	2,524	0.00%
2020/04/16	1	36.60	1	37.60	37.50	0	2,545	0.00%
2020/04/14	3	37.47	1	37.75	37.80	2	2,611	0.08%
2020/04/13	7	37.05	1	37.30	36.95	6	2,640	0.23%
2020/04/10	1	36.80	10	36.85	36.75	-9	2,724	-0.33%
2020/04/09	0	0.00	11	37.37	36.50	-11	2,791	-0.39%
2020/04/08	0	0.00	15	35.89	35.70	-15	2,758	-0.54%
2020/04/07	2	33.25	15	33.38	34.10	-13	2,841	-0.46%
2020/03/27	3	31.20	20	32.03	30.45	-17	3,144	-0.54%
2020/03/26	10	29.75	0	0.00	29.90	10	3,114	0.32%
2020/03/25	3	29.95	1	30.00	30.00	2	3,177	0.06%
2020/03/24	6	28.75	0	0.00	28.45	6	3,178	0.19%
2020/03/23	1	28.50	0	0.00	27.65	1	3,177	0.03%
2020/03/20	12	31.13	5	31.56	29.30	7	3,268	0.21%
2020/03/19	0	0.00	4	30.89	29.30	-4	3,256	-0.12%
2020/03/17	5	33.10	0	0.00	33.00	5	3,382	0.15%
2020/03/16	0	0.00	3	33.33	33.10	-3	3,416	-0.09%
2020/03/13	4	32.00	3	32.23	32.90	1	3,534	0.03%
2020/03/12	3	36.00	0	0.00	35.50	3	3,665	0.08%
2020/03/10	3	37.32	0	0.00	37.60	3	3,913	0.08%
2020/03/09	1	39.00	0	0.00	38.80	1	3,908	0.03%
2020/03/03	0	0.00	1	41.40	41.40	-1	4,094	-0.02%
2020/02/27	0	0.00	2	39.65	39.50	-2	4,139	-0.05%
2020/02/26	2	41.30	8	41.45	40.90	-6	4,277	-0.14%
2020/02/21	1	40.70	2	40.35	40.20	-1	4,407	-0.02%
2020/02/14	5	41.20	0	0.00	41.25	5	4,802	0.10%
2020/02/13	2	42.50	0	0.00	41.80	2	4,853	0.04%
2020/02/11	0	0.00	1	41.85	41.70	-1	5,179	-0.02%
2020/02/10	1	41.00	0	0.00	41.60	1	5,332	0.02%
2020/02/07	2	42.05	0	0.00	41.65	2	5,733	0.03%
2020/02/05	0	0.00	3	43.87	43.05	-3	6,803	-0.04%
2020/02/04	0	0.00	3	43.50	43.35	-3	6,830	-0.04%
2020/02/03	2	42.85	0	0.00	42.90	2	6,848	0.03%
2020/01/31	0	0.00	4	44.14	44.25	-4	6,815	-0.06%
2020/01/30	0	0.00	3	42.97	43.10	-3	6,825	-0.04%
2020/01/20	0	0.00	2	46.05	46.05	-2	6,819	-0.03%
2020/01/17	1	45.70	0	0.00	45.90	1	6,900	0.01%
2020/01/16	2	46.00	3	46.00	46.00	-1	6,901	-0.01%
2020/01/15	2	45.15	1	45.00	45.00	1	6,900	0.01%
2020/01/13	0	0.00	1	45.25	45.25	-1	6,986	-0.01%
2020/01/10	1	44.75	0	0.00	44.70	1	7,025	0.01%
2020/01/09	3	43.75	3	43.77	44.00	0	6,990	0.00%
2020/01/08	1	43.30	0	0.00	43.20	1	6,972	0.01%
2020/01/07	4	43.05	0	0.00	42.60	4	6,929	0.06%
2020/01/06	4	44.00	5	43.72	42.90	-1	6,900	-0.01%
2020/01/03	9	46.04	10	45.31	45.65	-1	6,836	-0.01%
2020/01/02	5	46.85	0	0.00	46.75	5	6,798	0.07%
2019/12/31	10	47.74	8	47.03	47.35	2	6,846	0.03%
2019/12/30	21	47.70	26	47.03	48.20	-5	6,774	-0.07%
2019/12/27	2	45.15	3	45.10	45.25	-1	6,496	-0.02%
2019/12/25	4	43.95	4	43.45	43.70	0	6,480	0.00%
2019/12/23	0	0.00	3	44.88	44.55	-3	6,546	-0.05%
2019/12/20	3	45.45	1	45.00	44.45	2	6,597	0.03%
2019/12/19	3	44.87	4	44.69	45.10	-1	6,533	-0.02%
2019/12/18	2	44.43	2	44.80	44.35	0	6,542	0.00%
2019/12/17	9	45.09	2	44.95	44.70	7	6,609	0.11%
2019/12/16	4	44.40	3	44.68	44.45	1	6,544	0.02%
2019/12/13	5	44.29	4	43.85	43.65	1	6,497	0.02%
2019/12/12	2	44.20	3	44.35	45.00	-1	6,451	-0.02%
2019/12/11	2	43.93	0	0.00	43.95	2	6,394	0.03%
2019/12/10	2	44.50	5	44.68	44.20	-3	6,374	-0.05%
2019/12/09	8	44.63	10	44.53	45.55	-2	6,283	-0.03%
2019/12/06	29	44.21	29	43.97	43.20	0	6,124	0.00%
2019/12/05	0	0.00	5	43.15	43.25	-5	5,947	-0.08%
2019/12/02	5	41.60	0	0.00	41.70	5	5,887	0.08%
2019/11/29	0	0.00	3	42.65	42.65	-3	5,860	-0.05%
2019/11/28	0	0.00	1	43.55	43.25	-1	5,811	-0.02%
2019/11/27	0	0.00	3	43.73	43.35	-3	5,937	-0.05%
2019/11/26	0	0.00	12	43.86	43.95	-12	5,982	-0.20%
2019/11/25	3	44.38	7	43.98	43.80	-4	6,024	-0.07%
2019/11/22	2	42.75	1	43.20	43.05	1	5,904	0.02%
2019/11/21	10	42.33	10	42.50	42.75	0	5,881	0.00%
2019/11/20	1	41.55	19	41.60	41.60	-18	5,935	-0.30%
2019/11/19	0	0.00	19	41.91	41.85	-19	6,173	-0.31%
2019/11/18	3	42.57	0	0.00	42.45	3	6,377	0.05%
2019/11/15	41	42.63	10	42.65	42.50	31	6,449	0.48%
2019/11/14	5	42.45	4	42.50	42.65	1	6,527	0.02%
2019/11/13	2	42.05	0	0.00	41.60	2	6,578	0.03%
2019/11/12	5	40.65	5	40.35	41.50	0	6,679	0.00%
2019/11/11	13	41.74	0	0.00	40.80	13	6,863	0.19%
2019/11/08	0	0.00	18	43.66	44.10	-18	6,978	-0.26%
2019/11/07	15	42.77	5	42.74	42.90	10	7,406	0.14%
2019/11/06	16	44.32	9	43.67	43.30	7	7,756	0.09%
2019/11/05	17	42.85	25	43.39	44.05	-8	7,513	-0.11%
2019/11/04	3	40.25	6	41.05	41.05	-3	6,716	-0.04%
2019/11/01	1	37.50	3	37.45	37.35	-2	6,441	-0.03%
2019/10/31	0	0.00	1	37.50	38.00	-1	6,451	-0.02%
2019/10/30	1	38.05	0	0.00	37.85	1	6,523	0.02%
2019/10/29	1	38.90	0	0.00	38.10	1	6,552	0.02%
2019/10/28	5	38.80	0	0.00	38.75	5	6,532	0.08%
2019/10/25	1	39.80	1	40.05	39.20	0	6,523	0.00%
2019/10/22	2	38.45	4	38.65	38.95	-2	6,487	-0.03%
2019/10/21	0	0.00	7	39.16	38.80	-7	6,538	-0.11%
2019/10/18	1	38.55	5	38.24	38.40	-4	6,464	-0.06%
2019/10/08	1	39.00	2	39.25	37.60	-1	6,393	-0.02%
2019/10/07	2	38.63	5	38.64	38.65	-3	6,324	-0.05%
2019/10/04	13	37.19	1	36.80	36.65	12	6,187	0.19%
2019/10/03	0	0.00	1	37.50	37.60	-1	6,099	-0.02%
2019/10/02	1	37.45	0	0.00	37.40	1	6,086	0.02%
2019/10/01	7	37.07	3	36.78	37.50	4	6,093	0.07%
2019/09/27	0	0.00	2	37.70	37.70	-2	6,045	-0.03%
2019/09/26	1	39.65	27	39.60	39.15	-26	5,980	-0.43%
2019/09/24	1	39.70	2	39.95	39.65	-1	5,910	-0.02%
2019/09/23	1	40.70	5	40.28	39.70	-4	5,875	-0.07%
2019/09/20	13	40.00	1	40.15	40.20	12	5,815	0.21%
2019/09/19	1	39.30	2	39.08	39.70	-1	5,713	-0.02%
2019/09/18	27	38.79	3	38.67	38.60	24	5,654	0.42%
2019/09/17	2	39.38	3	39.30	38.75	-1	5,646	-0.02%
2019/09/16	2	39.05	2	38.45	39.05	0	5,621	0.00%
2019/09/12	0	0.00	6	38.38	38.60	-6	5,580	-0.11%
2019/09/11	0	0.00	54	37.51	37.60	-54	5,545	-0.97%
2019/09/10	2	39.08	0	0.00	38.30	2	5,472	0.04%
2019/09/09	1	39.25	3	39.13	38.75	-2	5,429	-0.04%
2019/09/06	1	38.75	3	38.90	38.65	-2	5,360	-0.04%
2019/09/05	1	38.50	5	38.95	38.70	-4	5,331	-0.08%
2019/09/04	3	38.20	0	0.00	38.65	3	5,283	0.06%
2019/09/03	0	0.00	5	38.30	38.05	-5	5,259	-0.10%
2019/09/02	1	37.80	2	37.80	38.00	-1	5,235	-0.02%
2019/08/30	69	38.93	7	38.62	38.00	62	5,193	1.19%
2019/08/29	2	38.03	1	38.15	38.45	1	5,041	0.02%
2019/08/28	1	38.35	7	38.60	38.50	-6	4,961	-0.12%
2019/08/27	8	37.96	0	0.00	37.65	8	4,855	0.16%
2019/08/26	4	37.79	2	38.20	37.65	2	4,812	0.04%
2019/08/23	9	39.51	6	39.67	39.50	3	4,725	0.06%
2019/08/22	13	41.45	8	40.98	40.35	5	4,597	0.11%
2019/08/21	6	39.87	21	40.26	41.50	-15	4,352	-0.34%
2019/08/20	7	39.11	3	38.70	38.70	4	4,111	0.10%
2019/08/19	15	39.90	4	39.89	39.30	11	4,024	0.27%
2019/08/16	4	38.90	2	38.90	38.80	2	3,812	0.05%
2019/08/15	23	39.71	0	0.00	39.30	23	3,673	0.63%
2019/08/14	8	41.63	25	40.71	41.10	-17	3,505	-0.49%
2019/08/13	24	41.84	39	42.06	41.75	-15	3,241	-0.46%
2019/08/12	39	41.12	30	42.47	42.70	9	2,930	0.31%
2019/08/08	22	38.03	13	38.56	39.30	9	2,351	0.38%
2019/08/07	2	35.65	12	35.69	35.75	-10	1,848	-0.54%
2019/08/01	0	0.00	1	35.30	34.90	-1	1,663	-0.06%
2019/07/30	0	0.00	1	34.00	33.70	-1	1,539	-0.06%
2019/07/29	1	33.75	10	33.80	33.70	-9	1,525	-0.59%
2019/07/26	10	35.10	1	35.00	34.95	9	1,500	0.60%
2019/07/25	1	35.00	0	0.00	35.30	1	1,480	0.07%
2019/07/24	21	35.14	35	35.01	35.05	-14	1,462	-0.96%
2019/07/19	0	0.00	1	32.85	32.90	-1	1,310	-0.08%
2019/07/18	1	33.00	1	33.20	32.60	0	1,302	0.00%
2019/07/17	0	0.00	12	32.59	32.70	-12	1,280	-0.94%
2019/07/16	1	31.60	0	0.00	31.80	1	1,255	0.08%
2019/07/11	0	0.00	1	31.70	31.45	-1	1,532	-0.07%
2019/07/09	2	31.45	0	0.00	31.50	2	1,809	0.11%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/05	2	32.00	2	31.95	31.90	0	1,815	0.00%
2019/07/04	4	33.58	0	0.00	33.65	4	1,809	0.22%
2019/07/03	1	33.65	0	0.00	33.55	1	1,790	0.06%
2019/07/01	1	33.90	0	0.00	33.90	1	1,803	0.06%
2019/06/28	1	33.05	0	0.00	32.90	1	1,803	0.06%
2019/06/26	2	32.60	0	0.00	32.60	2	1,878	0.11%
2019/06/25	3	32.90	3	32.80	32.60	0	1,902	0.00%
2019/06/24	0	0.00	3	32.90	33.10	-3	1,909	-0.16%
2019/06/20	1	32.75	0	0.00	32.70	1	1,925	0.05%
2019/06/19	1	32.20	0	0.00	32.15	1	1,931	0.05%
2019/06/14	1	32.20	0	0.00	31.90	1	1,969	0.05%
2019/06/12	1	32.05	0	0.00	32.20	1	2,033	0.05%
2019/06/10	0	0.00	1	32.00	32.00	-1	2,079	-0.05%
2019/06/06	1	31.45	0	0.00	31.70	1	2,087	0.05%
2019/06/04	0	0.00	5	31.30	31.30	-5	2,114	-0.24%
2019/05/30	0	0.00	1	30.95	31.10	-1	2,233	-0.04%
2019/05/28	3	30.05	3	29.95	30.55	0	2,283	0.00%
2019/05/23	1	29.65	0	0.00	29.50	1	2,260	0.04%
2019/05/22	1	31.05	0	0.00	30.45	1	2,272	0.04%
2019/05/21	2	31.00	0	0.00	30.50	2	2,261	0.09%
2019/05/14	6	31.60	0	0.00	32.20	6	2,305	0.26%
2019/05/13	0	0.00	3	32.18	32.00	-3	2,325	-0.13%
2019/05/10	5	34.95	0	0.00	33.40	5	2,351	0.21%
2019/05/07	0	0.00	5	36.23	36.25	-5	2,297	-0.22%
2019/05/06	3	36.15	3	36.10	36.15	0	2,309	0.00%
2019/04/29	1	36.65	0	0.00	36.20	1	2,297	0.04%
2019/04/26	1	37.00	0	0.00	37.10	1	2,277	0.04%
2019/04/25	0	0.00	10	37.90	37.40	-10	2,281	-0.44%
2019/04/24	1	38.05	2	37.95	37.85	-1	2,285	-0.04%
2019/04/23	1	38.00	1	38.50	38.15	0	2,274	0.00%
2019/04/22	2	38.55	0	0.00	38.40	2	2,249	0.09%
2019/04/19	21	38.38	0	0.00	38.20	21	2,243	0.94%
2019/04/18	11	37.97	1	37.60	37.55	10	2,146	0.47%
2019/04/17	16	38.99	5	39.09	38.50	11	2,105	0.52%
2019/04/16	13	38.53	5	38.66	38.45	8	1,992	0.40%
2019/04/15	5	38.70	20	37.97	39.15	-15	1,931	-0.78%
2019/04/12	3	35.78	0	0.00	35.75	3	1,738	0.17%
2019/04/10	3	35.95	0	0.00	36.05	3	1,730	0.17%
2019/04/09	2	36.15	0	0.00	36.00	2	1,715	0.12%
2019/04/08	1	36.40	1	36.25	36.15	0	1,707	0.00%
2019/04/02	5	35.60	0	0.00	35.55	5	1,754	0.28%
2019/04/01	2	35.90	1	35.65	35.60	1	1,788	0.06%
2019/03/29	3	35.25	0	0.00	35.30	3	1,754	0.17%
2019/03/26	5	36.95	2	37.25	36.65	3	1,758	0.17%
2019/03/21	3	37.30	1	37.30	37.75	2	1,822	0.11%
2019/03/20	6	37.25	1	37.40	37.20	5	1,828	0.27%
2019/03/19	6	37.53	0	0.00	37.40	6	1,840	0.33%
2019/03/15	7	37.23	1	37.20	37.15	6	1,884	0.32%
2019/03/14	1	37.85	0	0.00	37.80	1	1,898	0.05%
2019/03/13	6	38.53	0	0.00	38.50	6	1,933	0.31%
2019/03/12	0	0.00	1	38.60	38.75	-1	2,032	-0.05%
2019/03/07	1	40.05	0	0.00	39.60	1	2,160	0.05%
2019/03/06	2	41.08	0	0.00	40.75	2	2,195	0.09%
2019/03/04	0	0.00	4	39.35	39.75	-4	2,332	-0.17%
2019/02/27	2	38.40	0	0.00	38.30	2	2,312	0.09%
2019/02/26	4	39.00	1	39.10	38.85	3	2,293	0.13%
2019/02/18	1	39.70	1	39.55	39.65	0	2,250	0.00%
2019/02/13	0	0.00	1	39.70	39.50	-1	2,184	-0.05%
2019/02/11	0.1	39.25	0	0.00	39.25	0.1	2,133	0.00%
2019/01/21	3	38.20	0	0.00	38.15	3	2,051	0.15%
2019/01/18	1	38.00	2	38.20	38.00	-1	2,051	-0.05%
2019/01/17	2	38.20	0	0.00	38.15	2	2,068	0.10%
2019/01/16	0	0.00	2	37.10	37.75	-2	2,062	-0.10%
2019/01/15	2	36.90	1	37.10	36.90	1	2,048	0.05%
2019/01/11	8	37.73	8	37.50	37.40	0	2,037	0.00%
2019/01/10	1	37.30	1	37.55	37.55	0	2,014	0.00%
2019/01/09	6	37.98	10	37.95	37.60	-4	2,016	-0.20%
2019/01/08	5	37.27	0	0.00	37.05	5	2,001	0.25%
2019/01/07	1	36.00	1	36.30	36.45	0	1,985	0.00%
2019/01/04	0	0.00	3	35.80	35.35	-3	1,980	-0.15%
2019/01/03	0	0.00	1	37.15	36.80	-1	1,998	-0.05%
2019/01/02	1	37.15	2	37.38	37.10	-1	2,022	-0.05%
2018/12/28	1	37.10	0	0.00	37.10	1	2,027	0.05%
2018/12/25	3	38.68	2	38.80	38.15	1	2,068	0.05%
2018/12/24	1	38.15	7	38.22	38.35	-6	2,046	-0.29%
2018/12/22	1	36.85	0	0.00	36.75	1	2,024	0.05%
2018/12/21	1	36.65	1	36.25	37.05	0	2,037	0.00%
2018/12/20	2	36.88	0	0.00	36.15	2	2,040	0.10%
2018/12/19	3	38.33	2	38.50	37.60	1	2,035	0.05%
2018/12/18	2	39.45	1	39.25	39.15	1	2,005	0.05%
2018/12/17	6	40.64	2	40.73	40.50	4	1,999	0.20%
2018/12/14	1	40.35	1	39.80	40.80	0	1,974	0.00%
2018/12/13	5	39.76	4	39.60	39.50	1	1,936	0.05%
2018/12/12	2	40.03	2	39.95	39.95	0	1,940	0.00%
2018/12/10	1	40.70	1	39.75	39.15	0	1,986	0.00%
2018/12/06	0	0.00	2	39.15	39.20	-2	1,912	-0.10%
2018/12/05	14	41.58	7	41.60	41.40	7	1,870	0.37%
2018/12/04	1	41.30	0	0.00	41.40	1	1,835	0.05%
2018/12/03	10	40.85	10	40.63	40.95	0	1,856	0.00%
2018/11/30	0	0.00	1	39.20	38.70	-1	1,851	-0.05%
2018/11/29	4	39.34	13	39.17	39.20	-9	1,870	-0.48%
2018/11/28	10	38.10	0	0.00	38.00	10	1,890	0.53%
2018/11/27	1	37.80	0	0.00	37.80	1	1,944	0.05%
2018/11/23	2	35.40	1	35.00	35.00	1	2,208	0.05%
2018/11/22	2	35.00	1	36.35	34.60	1	2,359	0.04%
2018/11/20	4	34.68	4	34.23	34.25	0	2,414	0.00%
2018/11/19	2	35.05	2	34.80	34.90	0	2,422	0.00%
2018/11/16	2	34.40	2	34.60	34.45	0	2,428	0.00%
2018/11/15	1	34.45	1	34.25	34.05	0	2,524	0.00%
2018/11/14	0	0.00	2	34.15	34.00	-2	2,538	-0.08%
2018/10/22	0	0.00	1	35.75	35.60	-1	2,711	-0.04%
2018/10/09	0	0.00	2	39.80	39.00	-2	3,019	-0.07%
2018/10/08	0	0.00	1	40.55	40.50	-1	2,997	-0.03%
2018/10/05	1	41.50	0	0.00	40.55	1	3,008	0.03%
2018/10/04	1	43.25	1	43.05	42.85	0	2,990	0.00%
2018/10/02	1	45.10	1	45.15	45.00	0	3,024	0.00%
2018/10/01	1	44.90	2	44.95	45.00	-1	2,999	-0.03%
2018/09/28	1	43.80	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.90	1	44.20	44.20	0	2,987	0.00%
2018/09/21	1	42.60	1	43.15	43.85	0	3,078	0.00%
2018/09/20	0	0.00	1	41.80	41.90	-1	3,210	-0.03%
2018/09/14	3	44.78	2	44.20	44.40	1	3,207	0.03%
2018/09/10	0	0.00	2	45.95	44.05	-2	3,236	-0.06%
2018/09/06	2	48.40	3	48.50	49.15	-1	3,176	-0.03%
2018/09/05	0	0.00	3	48.02	48.20	-3	3,136	-0.10%
2018/09/04	0	0.00	1	49.40	49.00	-1	3,106	-0.03%
2018/09/03	5	50.88	3	49.60	48.80	2	3,051	0.07%
2018/08/31	8	49.01	15	48.80	50.30	-7	2,962	-0.24%
2018/08/30	3	47.72	2	47.78	47.60	1	2,741	0.04%
2018/08/29	3	45.85	0	0.00	47.20	3	2,671	0.11%
2018/08/24	0	0.00	1	44.35	43.50	-1	2,677	-0.04%
2018/08/23	0	0.00	1	44.30	44.80	-1	2,673	-0.04%
2018/08/22	3	44.73	0	0.00	44.50	3	2,667	0.11%
2018/08/21	1	43.70	0	0.00	44.00	1	2,578	0.04%
2018/08/13	4	41.58	5	42.24	42.10	-1	2,636	-0.04%
2018/08/09	0.3	43.40	0	0.00	43.60	0.3	2,617	0.01%
2018/08/08	0	0.00	2	44.70	43.15	-2	2,619	-0.08%
2018/08/07	0.1	43.25	0	0.00	43.05	0.1	2,596	0.00%
2018/08/03	0	0.00	1	42.30	42.45	-1	2,699	-0.04%
2018/08/02	2.2	43.50	3	44.85	43.00	-0.8	2,693	-0.03%
2018/08/01	1	43.95	0	0.00	44.40	1	2,676	0.04%
2018/07/27	2.4	44.31	0	0.00	43.50	2.4	2,725	0.09%
2018/07/25	0.1	44.00	1	44.00	44.05	-0.9	2,686	-0.03%
2018/07/24	2	43.73	1	44.10	43.70	1	2,666	0.04%
2018/07/20	1	45.20	1	44.55	43.70	0	2,688	0.00%
2018/07/19	1	44.95	0	0.00	44.80	1	2,662	0.04%
2018/07/18	3	45.27	3	45.02	46.45	0	2,624	0.00%
2018/07/11	2	43.55	2	44.10	43.65	0	2,692	0.00%
2018/07/06	1	41.60	1	42.10	41.90	0	2,632	0.00%
2018/07/02	1	44.20	5	43.86	44.55	-4	2,564	-0.16%
2018/06/29	5	44.85	1	43.85	43.20	4	2,553	0.16%
2018/06/28	0	0.00	5	41.85	44.15	-5	2,405	-0.21%
2018/06/26	1	40.50	0	0.00	39.90	1	2,341	0.04%
2018/06/20	1	41.00	0	0.00	40.75	1	2,383	0.04%
2018/06/19	8	45.18	1	45.00	44.55	7	2,338	0.30%
2018/06/15	1	44.40	1	44.10	44.90	0	2,266	0.00%
2018/06/13	2	45.50	2	44.65	44.85	0	2,199	0.00%
2018/06/12	1	44.30	5	44.19	44.10	-4	2,191	-0.18%
2018/06/11	0	0.00	11	44.80	44.80	-11	2,200	-0.50%
2018/06/08	5	46.21	12	47.04	46.00	-7	2,233	-0.31%
2018/06/07	10	47.20	5	46.56	46.15	5	2,252	0.22%
2018/06/06	0	0.00	30	46.85	46.90	-30	2,247	-1.33%
2018/06/05	30	46.37	4	46.11	47.35	26	2,178	1.19%
2018/06/04	23	42.55	2	40.75	43.75	21	2,015	1.04%
2018/05/30	0	0.00	1	39.20	39.05	-1	2,053	-0.05%
2018/05/29	1	39.90	0	0.00	39.80	1	2,074	0.05%
2018/05/10	0	0.00	10	38.55	38.55	-10	2,244	-0.45%
2018/05/09	0	0.00	1	38.60	38.60	-1	2,264	-0.04%
2018/05/08	1	38.70	1	38.65	38.80	0	2,294	0.00%
2018/05/02	2	37.33	1	37.20	37.25	1	2,633	0.04%
2018/04/26	2	36.20	0	0.00	35.80	2	2,752	0.07%
2018/04/25	0	0.00	0.2	37.30	36.80	-0.2	2,770	-0.01%
2018/04/20	2	39.90	2	38.45	38.45	0	2,746	0.00%
2018/04/19	2	39.23	4	40.45	39.25	-2	2,672	-0.07%
2018/04/18	10	41.45	2	40.45	40.15	8	2,627	0.30%
2018/04/17	0	0.00	10	41.75	41.35	-10	2,613	-0.38%
2018/04/16	0	0.00	10	44.10	43.95	-10	2,577	-0.39%
2018/03/31	0	0.00	2	44.20	44.20	-2	2,674	-0.07%
2018/03/30	0	0.00	2	45.15	44.90	-2	2,668	-0.07%
2018/03/22	4	48.15	1	49.20	47.85	3	2,630	0.11%
2018/03/21	0	0.00	4	48.70	48.70	-4	2,644	-0.15%
2018/03/19	2	49.23	2	49.38	49.25	0	2,712	0.00%
2018/03/16	4	48.61	2	49.15	48.75	2	2,730	0.07%
2018/03/15	7	48.39	1	48.45	48.45	6	2,769	0.22%
2018/03/14	1	48.10	2	48.00	47.80	-1	2,775	-0.04%
2018/03/13	1	49.00	0	0.00	48.90	1	2,767	0.04%
2018/03/09	2	51.50	6	50.95	50.80	-4	2,765	-0.14%
2018/03/07	5	51.70	5	51.20	50.90	0	2,849	0.00%
2018/03/06	9	52.40	8	52.09	51.70	1	2,892	0.03%
2018/03/05	8	53.74	2	53.25	52.80	6	2,915	0.21%
2018/03/01	1	51.00	1	51.60	51.80	0	2,861	0.00%
2018/02/27	2	51.60	4	52.33	50.80	-2	2,903	-0.07%
2018/02/26	3	52.40	2	52.80	52.20	1	2,943	0.03%
2018/02/23	2	52.70	2	52.50	52.70	0	2,953	0.00%
2018/02/22	4	51.60	4	52.45	51.50	0	2,953	0.00%
2018/02/21	5	52.66	2	52.70	52.20	3	2,957	0.10%
2018/02/12	0	0.00	1	51.60	50.50	-1	2,944	-0.03%
2018/02/09	5	50.96	1	50.70	50.70	4	2,946	0.14%
2018/02/08	2	52.35	2	51.25	53.50	0	2,918	0.00%
2018/02/07	6	51.27	5	51.30	51.00	1	2,883	0.03%
2018/02/06	5	49.65	6	48.89	49.65	-1	2,897	-0.03%
2018/02/05	1	53.00	7	53.21	52.70	-6	2,870	-0.21%
2018/02/02	6	56.43	6	57.32	56.00	0	2,889	0.00%
2018/02/01	3	58.13	0	0.00	57.50	3	2,945	0.10%
2018/01/31	1	59.50	2	57.25	59.50	-1	2,934	-0.03%
2018/01/30	4	57.98	4	57.78	57.50	0	2,937	0.00%
2018/01/29	7	58.39	5	58.20	58.50	2	2,999	0.07%
2018/01/26	6	59.10	18	59.37	57.00	-12	2,955	-0.41%
2018/01/25	5	59.32	2	59.05	58.90	3	2,847	0.11%
2018/01/24	17	55.42	0	0.00	55.90	17	2,779	0.61%
2018/01/23	2	54.10	0	0.00	53.10	2	2,776	0.07%
2018/01/19	0	0.00	1	52.50	53.10	-1	2,819	-0.04%
2018/01/11	5	50.90	5	50.40	50.50	0	3,278	0.00%
2018/01/05	10	52.50	10	52.80	52.30	0	3,640	0.00%
2018/01/04	7	51.73	11	52.27	54.00	-4	3,698	-0.11%
2018/01/03	0	0.00	4	52.30	51.50	-4	3,789	-0.11%
2018/01/02	9	51.64	2	52.00	50.30	7	3,843	0.18%