光寶科 (2301)-大昌券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
101.0
漲跌
--
漲幅
0.00%
成交量
10,443張
產業
上市電腦週邊類股
1403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

光寶科 (2301)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	101.40	8	101.25	101.00	2	22,022	0.01%
2024/04/26	0	0.00	6	101.25	101.00	-6	22,496	-0.03%
2024/04/25	31	100.03	9	99.80	99.40	22	22,557	0.10%
2024/04/24	1	98.50	13.1	97.58	98.40	-12.1	22,441	-0.05%
2024/04/23	20	95.71	16	95.18	94.60	4	22,495	0.02%
2024/04/22	2	97.05	6.2	97.06	96.80	-4.2	22,353	-0.02%
2024/04/19	9.2	96.52	13	96.64	96.10	-3.8	22,327	-0.02%
2024/04/18	16.5	98.94	19.3	98.40	99.00	-2.8	22,146	-0.01%
2024/04/17	9.1	95.89	10	96.34	96.30	-0.9	22,060	0.00%
2024/04/16	25.4	97.51	18.6	96.25	95.30	6.8	22,143	0.03%
2024/04/15	48	101.10	45	101.32	102.00	3	21,669	0.01%
2024/04/12	16.3	103.93	16.1	103.69	103.00	0.2	21,513	0.00%
2024/04/11	13.2	103.01	11	103.55	104.00	2.2	21,493	0.01%
2024/04/10	14	104.04	12	104.42	103.50	2	21,433	0.01%
2024/04/09	29.4	103.85	25	104.28	104.00	4.4	21,390	0.02%
2024/04/08	24	105.04	19	105.21	105.00	5	21,360	0.02%
2024/04/03	26	104.67	17	104.35	104.00	9	21,284	0.04%
2024/04/02	45.5	104.05	23.2	103.03	104.00	22.4	21,089	0.11%
2024/04/01	8.2	100.81	6	100.83	100.00	2.2	20,575	0.01%
2024/03/29	66.5	100.68	36.4	101.09	101.00	30.1	20,404	0.15%
2024/03/28	57.1	108.22	31	107.05	106.00	26.1	19,494	0.13%
2024/03/27	46	113.72	7	113.43	112.50	39	19,028	0.20%
2024/03/26	12.2	117.10	30	117.28	120.50	-17.8	18,645	-0.10%
2024/03/25	10.3	118.67	8	119.31	119.00	2.3	18,501	0.01%
2024/03/22	19.2	120.81	30.8	120.20	121.50	-11.6	18,373	-0.06%
2024/03/21	17.1	124.12	18.4	124.23	123.50	-1.3	17,776	-0.01%
2024/03/20	31.1	119.43	48.7	120.50	123.00	-17.6	17,149	-0.10%
2024/03/19	15	116.57	28.2	115.79	116.00	-13.2	16,220	-0.08%
2024/03/18	12	111.29	3	111.83	112.00	9	16,014	0.06%
2024/03/15	17.1	112.08	6	112.58	112.00	11.1	15,877	0.07%
2024/03/14	14	112.86	4	112.38	112.00	10	15,754	0.06%
2024/03/13	8.5	114.88	5.5	115.13	114.50	3	15,658	0.02%
2024/03/12	19	114.32	5	114.80	115.00	14	15,421	0.09%
2024/03/11	20	113.90	4	113.75	113.50	16	15,300	0.10%
2024/03/08	20.3	114.06	13	114.42	114.00	7.3	15,216	0.05%
2024/03/07	15.8	112.19	9.4	112.24	111.00	6.4	14,955	0.04%
2024/03/06	13.1	113.35	10	113.45	113.50	3.1	14,923	0.02%
2024/03/05	7	113.07	8	114.13	114.00	-1	15,414	-0.01%
2024/03/04	9.3	114.51	12.8	114.73	114.00	-3.5	15,340	-0.02%
2024/03/01	18	112.22	12.6	112.37	112.50	5.4	15,103	0.04%
2024/02/29	31.1	109.26	7	109.57	109.50	24.1	14,922	0.16%
2024/02/27	30	107.83	10	109.55	107.50	20	14,665	0.14%
2024/02/26	4.1	107.38	3	108.83	107.00	1.1	14,218	0.01%
2024/02/23	6	108.92	11	109.82	108.50	-5	14,389	-0.03%
2024/02/22	0	0.00	9.1	109.00	108.50	-9.1	14,475	-0.06%
2024/02/21	6.1	107.33	3	108.17	106.00	3.1	14,507	0.02%
2024/02/20	5	108.40	3	108.83	108.50	2	14,492	0.01%
2024/02/19	17	109.26	8	109.88	109.00	9	14,504	0.06%
2024/02/16	2.1	110.98	2	110.75	110.00	0.1	14,698	0.00%
2024/02/15	6	109.83	1	110.50	108.50	5	14,602	0.03%
2024/02/05	9	112.72	8	112.81	113.00	1	14,449	0.01%
2024/02/02	8.1	110.51	9	111.22	111.50	-0.9	14,410	-0.01%
2024/02/01	2	109.00	0	0.00	109.00	2	14,677	0.01%
2024/01/31	3	108.83	1	108.50	108.50	2	14,995	0.01%
2024/01/30	3	110.00	4	110.25	108.50	-1	14,951	-0.01%
2024/01/29	4	109.50	1	108.00	109.50	3	14,980	0.02%
2024/01/26	0	0.00	6	109.33	107.50	-6	15,097	-0.04%
2024/01/25	5	111.70	6	110.92	111.00	-1	15,316	-0.01%
2024/01/24	7	112.71	3	112.67	112.00	4	15,583	0.03%
2024/01/23	6	113.75	5	113.90	113.50	1	16,223	0.01%
2024/01/22	11	115.09	11	115.14	114.50	0	16,246	0.00%
2024/01/19	2	109.50	7	109.57	110.00	-5	15,779	-0.03%
2024/01/18	4	106.88	1	107.00	106.50	3	15,715	0.02%
2024/01/17	3	107.33	6.1	107.84	107.50	-3.1	15,890	-0.02%
2024/01/16	5	106.90	3	107.83	106.50	2	16,006	0.01%
2024/01/15	7	107.43	2	107.50	107.00	5	16,135	0.03%
2024/01/12	3	107.50	0	0.00	107.00	3	16,406	0.02%
2024/01/11	6	107.33	10.1	107.42	108.50	-4.1	16,484	-0.02%
2024/01/10	22.1	109.34	9.7	108.79	107.00	12.3	16,822	0.07%
2024/01/09	1	114.50	7	116.29	114.50	-6	17,003	-0.04%
2024/01/05	0	0.00	2	114.75	114.50	-2	17,597	-0.01%
2024/01/04	1	114.50	0	0.00	113.50	1	17,722	0.01%
2024/01/03	2.1	113.49	16	113.44	112.50	-14	18,163	-0.08%
2024/01/02	6	115.08	1	115.50	115.00	5	18,268	0.03%
2023/12/29	5	117.60	5	118.20	117.00	0	18,342	0.00%
2023/12/28	19	118.53	33	119.30	118.00	-14	18,469	-0.08%
2023/12/27	9	116.94	5	117.50	117.00	4	18,597	0.02%
2023/12/26	5	115.20	3.1	116.03	117.00	1.9	19,043	0.01%
2023/12/25	5	116.10	5	116.80	116.50	0	19,286	0.00%
2023/12/22	7	115.21	7	115.79	115.50	0	19,348	0.00%
2023/12/21	2.3	113.63	2	114.50	114.00	0.3	19,305	0.00%
2023/12/20	2	113.75	3.1	114.68	114.00	-1.1	19,235	-0.01%
2023/12/19	5	112.30	3	113.17	112.50	2	19,210	0.01%
2023/12/18	2	113.00	4	112.50	112.00	-2	19,261	-0.01%
2023/12/15	2	112.50	0	0.00	112.00	2	19,464	0.01%
2023/12/14	4	115.13	6.2	114.92	114.50	-2.2	19,506	-0.01%
2023/12/13	5.3	113.19	7	113.79	113.00	-1.7	19,776	-0.01%
2023/12/12	2	110.50	2	111.50	110.00	0	20,374	0.00%
2023/12/11	7	111.79	4	112.50	110.50	3	20,717	0.01%
2023/12/08	7	111.57	8	112.00	113.00	-1	20,897	-0.01%
2023/12/07	5	110.20	6.2	110.92	110.00	-1.2	21,144	-0.01%
2023/12/06	7	112.07	4	111.88	111.50	3	21,603	0.01%
2023/12/05	8	109.00	7	110.43	110.50	1	21,792	0.00%
2023/12/04	1	110.00	14.1	110.57	110.50	-13.1	21,848	-0.06%
2023/12/01	4	107.63	1	109.50	108.00	3	21,927	0.01%
2023/11/30	11.1	107.77	7	107.86	110.00	4.1	22,204	0.02%
2023/11/29	9	109.28	12.1	109.33	109.00	-3.1	21,907	-0.01%
2023/11/28	6	107.00	6	107.50	107.50	0	22,184	0.00%
2023/11/27	3	106.67	5	106.70	107.00	-2	22,734	-0.01%
2023/11/24	15	107.30	13	106.23	107.50	2	23,074	0.01%
2023/11/23	3.4	106.81	14	107.36	106.50	-10.6	23,281	-0.05%
2023/11/22	36.6	108.19	14.2	107.89	107.00	22.4	23,623	0.09%
2023/11/21	16	110.66	16.1	111.13	112.00	-0.1	23,791	0.00%
2023/11/20	30	108.48	16	108.56	109.00	14	24,621	0.06%
2023/11/17	36	109.15	35	109.50	109.50	1	24,927	0.00%
2023/11/16	13.1	110.47	11.2	110.55	110.50	1.9	25,782	0.01%
2023/11/15	13	113.46	12	114.33	112.50	1	26,162	0.00%
2023/11/14	9	111.83	6.1	111.86	113.00	2.9	26,650	0.01%
2023/11/13	11	112.68	7	112.79	112.50	4	27,219	0.01%
2023/11/10	13	112.31	13	111.65	112.50	0	27,695	0.00%
2023/11/09	51.6	110.23	52	110.89	112.00	-0.4	28,276	0.00%
2023/11/08	37	113.93	44.3	114.01	113.50	-7.3	28,308	-0.03%
2023/11/07	16	110.34	11	110.50	110.50	5	28,422	0.02%
2023/11/06	18	110.67	26.3	111.12	111.00	-8.3	29,172	-0.03%
2023/11/03	9	109.17	7.2	109.30	109.00	1.8	29,733	0.01%
2023/11/02	14.5	109.54	15.1	109.04	108.50	-0.6	30,927	0.00%
2023/11/01	8.3	102.84	8	103.19	103.50	0.3	32,530	0.00%
2023/10/31	135.7	104.48	134	104.54	100.00	1.7	33,831	0.01%	大買/大賣/
2023/10/30	77.4	107.11	73	106.85	107.00	4.4	34,781	0.01%
2023/10/27	8	108.38	16.4	108.74	108.50	-8.4	36,368	-0.02%
2023/10/26	34	106.10	32	107.33	107.00	2	39,862	0.01%
2023/10/25	23	108.33	20	108.80	109.00	3	41,518	0.01%
2023/10/24	9	107.89	18	108.42	109.00	-9	42,275	-0.02%
2023/10/23	53	106.08	41	106.20	106.00	12	43,207	0.03%
2023/10/20	44.2	104.72	49	105.36	108.00	-4.8	44,789	-0.01%
2023/10/19	13.5	106.44	18	106.86	107.00	-4.5	46,031	-0.01%
2023/10/18	85.3	105.87	96.3	105.88	106.00	-11	47,121	-0.02%
2023/10/17	33.7	110.65	28	109.29	109.50	5.7	47,248	0.01%
2023/10/16	4.7	113.28	5	113.40	113.00	-0.3	47,611	0.00%
2023/10/13	32.7	117.90	18	116.36	115.50	14.7	49,033	0.03%
2023/10/12	6.1	121.76	17.2	123.00	122.50	-11.1	50,019	-0.02%
2023/10/11	22.2	121.65	29.2	122.99	119.50	-7	51,825	-0.01%
2023/10/06	35.2	121.47	18	119.72	119.50	17.2	53,145	0.03%
2023/10/05	4	121.00	3	122.00	121.50	1	54,397	0.00%
2023/10/04	7.3	120.04	10	120.75	121.00	-2.7	55,204	0.00%
2023/10/03	27	123.94	22.2	124.12	123.00	4.8	55,426	0.01%
2023/10/02	27.3	125.19	25	124.44	125.50	2.3	55,661	0.00%
2023/09/28	9	121.61	12	122.46	121.50	-3	55,678	-0.01%
2023/09/27	13.6	118.26	12.2	118.73	120.00	1.4	55,761	0.00%
2023/09/26	2	120.50	2.2	120.57	120.00	-0.2	56,557	0.00%
2023/09/25	8	119.13	10	120.15	120.00	-2	57,134	0.00%
2023/09/22	10	119.20	29	118.45	120.00	-19	57,243	-0.03%
2023/09/21	4.7	118.39	4	118.88	119.00	0.7	57,167	0.00%
2023/09/20	17.1	120.00	17.1	121.18	120.00	0	57,135	0.00%
2023/09/19	11	121.41	27.1	122.45	120.00	-16.1	57,017	-0.03%
2023/09/18	25.4	120.94	13	121.15	121.00	12.4	57,037	0.02%
2023/09/15	12.4	126.63	29	128.16	126.00	-16.6	56,867	-0.03%
2023/09/14	22	127.32	14.1	127.53	126.50	7.9	56,479	0.01%
2023/09/13	23.2	123.15	20	123.95	124.00	3.2	56,683	0.01%
2023/09/12	210.9	126.23	208	125.01	125.00	2.9	57,375	0.00%	大買/大賣/
2023/09/11	17.6	130.36	30.2	127.53	127.50	-12.6	57,497	-0.02%
2023/09/08	13.1	134.87	7	136.00	134.50	6.1	57,338	0.01%
2023/09/07	192.1	134.01	193	133.32	134.00	-0.9	57,293	0.00%	大買/大賣/
2023/09/06	18.1	134.91	21	134.83	134.50	-2.9	57,478	-0.01%
2023/09/05	24	132.42	24	133.13	134.00	0	57,483	0.00%
2023/09/04	21.1	133.28	32	133.66	134.00	-10.9	57,142	-0.02%
2023/09/01	69	135.23	19	135.16	134.50	50	57,005	0.09%
2023/08/31	19	135.66	21.2	136.72	137.00	-2.2	56,688	0.00%
2023/08/30	25.2	140.69	28.3	141.01	138.50	-3.1	56,369	-0.01%
2023/08/29	15	140.97	22	141.07	141.50	-7	56,148	-0.01%
2023/08/28	46.2	140.82	34.4	139.88	138.50	11.8	55,969	0.02%
2023/08/25	50.1	147.30	44	149.15	145.00	6.1	56,009	0.01%
2023/08/24	140.3	151.47	168.1	154.34	151.50	-27.8	55,662	-0.05%	大買/大賣/
2023/08/23	146.3	147.35	145.1	148.28	148.50	1.2	54,756	0.00%	大買/大賣/
2023/08/22	80.1	150.96	66.3	150.72	149.00	13.8	54,411	0.03%
2023/08/21	41.2	144.79	25.2	144.18	144.00	16	53,448	0.03%
2023/08/18	40	147.89	51	146.64	146.00	-11	52,991	-0.02%
2023/08/17	21.3	147.59	21.2	146.95	150.00	0.1	52,290	0.00%
2023/08/16	28	144.93	20	144.48	147.00	8	51,639	0.02%
2023/08/15	20	142.80	33.2	143.20	143.50	-13.2	51,032	-0.03%
2023/08/14	20.4	137.58	18.1	138.38	136.50	2.3	50,387	0.00%
2023/08/11	51	138.93	31.2	139.28	137.00	19.8	50,063	0.04%
2023/08/10	73	136.17	78	134.61	139.00	-5	49,689	-0.01%
2023/08/09	14	141.25	7	140.14	141.00	7	48,829	0.01%
2023/08/08	85.6	141.49	32	140.95	143.00	53.6	48,117	0.11%
2023/08/07	145.1	142.32	180.6	143.53	148.00	-35.5	46,702	-0.08%	大買/大賣/
2023/08/04	65.8	140.44	61.2	140.53	140.00	4.6	44,740	0.01%
2023/08/02	81.7	143.72	65.3	142.00	139.00	16.4	43,029	0.04%
2023/08/01	84	150.95	74	151.54	154.00	10	41,371	0.02%
2023/07/31	90.1	163.50	70	162.36	150.50	20.1	39,612	0.05%
2023/07/28	31.3	147.10	83.7	150.28	159.50	-52.4	36,026	-0.15%
2023/07/27	161.4	147.35	164.2	148.28	145.00	-2.8	34,268	-0.01%	大買/大賣/
2023/07/26	166.5	143.60	179.6	144.42	146.50	-13.1	33,322	-0.04%	大買/大賣/
2023/07/25	201.1	146.98	148	149.72	142.00	53.1	32,102	0.17%	大買/大賣/
2023/07/24	34	146.22	37.1	147.83	149.00	-3.1	30,314	-0.01%
2023/07/21	23.1	142.44	33.3	143.33	146.00	-10.2	28,767	-0.04%
2023/07/20	14	137.71	22	138.57	139.00	-8	27,572	-0.03%
2023/07/19	38.7	139.06	50.2	139.96	136.50	-11.5	27,010	-0.04%
2023/07/18	105.7	141.56	113	144.57	139.50	-7.3	26,162	-0.03%	大買/大賣/
2023/07/17	103	149.91	47.4	147.59	145.50	55.6	24,515	0.23%	大買/
2023/07/14	73	137.04	67.5	138.09	144.00	5.5	23,051	0.02%
2023/07/13	47.2	134.40	47.2	135.49	134.00	0	21,163	0.00%
2023/07/12	24	125.54	23.1	126.30	126.50	0.9	19,458	0.00%
2023/07/11	147	122.49	152.2	116.54	120.00	-5.2	18,087	-0.03%	大買/大賣/
2023/07/10	19	112.08	14.5	112.90	112.00	4.5	17,143	0.03%
2023/07/07	7.8	111.26	8.5	111.44	111.00	-0.8	16,763	0.00%
2023/07/06	13	115.69	15	116.60	114.50	-2	16,320	-0.01%
2023/07/05	10.6	117.08	3	115.17	115.00	7.6	15,799	0.05%
2023/07/04	27	117.74	20	118.33	119.00	7	15,353	0.05%
2023/07/03	38	108.04	38	109.74	113.50	0	14,419	0.00%
2023/06/30	3	102.50	4	103.38	103.50	-1	13,706	-0.01%
2023/06/29	7	100.79	7	101.79	102.00	0	13,486	0.00%
2023/06/28	8	99.96	7.1	101.21	100.00	0.9	13,410	0.01%
2023/06/27	19	99.92	21.1	100.24	99.30	-2.1	13,300	-0.02%
2023/06/26	9	100.20	12.2	100.93	101.00	-3.2	13,128	-0.02%
2023/06/21	92.4	103.48	93	104.52	105.00	-0.6	12,831	0.00%
2023/06/20	3.4	105.34	1	106.50	105.00	2.4	12,492	0.02%
2023/06/19	8.1	107.74	11	107.73	107.00	-2.9	12,045	-0.02%
2023/06/16	29.6	107.05	24	107.67	105.00	5.6	11,437	0.05%
2023/06/15	91	110.90	92.4	105.27	111.00	-1.4	10,309	-0.01%
2023/06/14	1	101.00	1	103.50	101.00	0	9,973	0.00%
2023/06/13	3	102.17	0	0.00	103.00	3	9,704	0.03%
2023/06/12	4.1	103.46	5.1	105.92	103.00	-1	9,570	-0.01%
2023/06/09	2.5	97.94	1	98.00	97.60	1.5	9,348	0.02%
2023/06/08	0.5	93.80	1	93.90	93.80	-0.5	9,261	-0.01%
2023/06/07	1	95.30	2	95.55	96.20	-1	9,169	-0.01%
2023/06/05	3	93.80	2	94.10	96.00	1	9,084	0.01%
2023/06/02	1	89.80	3.8	88.95	89.80	-2.8	8,835	-0.03%
2023/06/01	5	86.90	0	0.00	86.20	5	8,725	0.06%
2023/05/31	1	87.60	3	87.57	89.00	-2	8,669	-0.02%
2023/05/30	0	0.00	0.7	86.00	86.70	-0.7	8,213	-0.01%
2023/05/29	5	86.64	5	86.58	86.40	0	8,084	0.00%
2023/05/26	0	0.00	2.1	83.35	83.30	-2.1	8,025	-0.03%
2023/05/25	1	79.60	1	80.10	80.70	0	7,915	0.00%
2023/05/24	1	79.50	0	0.00	79.80	1	7,900	0.01%
2023/05/23	3	80.00	3	79.83	80.20	0	7,825	0.00%
2023/05/19	0	0.00	1	80.90	81.90	-1	7,666	-0.01%
2023/05/18	1	81.90	5	81.84	82.00	-4	7,660	-0.05%
2023/05/17	1	80.40	1	79.50	80.50	0	7,578	0.00%
2023/05/16	0	0.00	3.6	78.09	78.60	-3.6	7,471	-0.05%
2023/05/09	0	0.00	3	76.67	76.60	-3	7,431	-0.04%
2023/05/05	0	0.00	2	76.15	76.20	-2	7,460	-0.03%
2023/05/03	4	74.80	2	75.15	75.40	2	7,453	0.03%
2023/05/02	3	75.07	3	75.40	75.90	0	7,500	0.00%
2023/04/25	0	0.00	1	72.50	71.80	-1	7,355	-0.01%
2023/04/21	1	73.20	0	0.00	73.20	1	7,214	0.01%
2023/04/20	1	73.40	0	0.00	72.90	1	7,163	0.01%
2023/04/18	1	73.00	0	0.00	73.60	1	7,170	0.01%
2023/04/14	0	0.00	3	76.50	76.30	-3	6,973	-0.04%
2023/04/12	0	0.00	1	74.40	74.60	-1	6,844	-0.01%
2023/04/11	1	73.50	0	0.00	73.80	1	6,840	0.01%
2023/04/06	0	0.00	1	74.00	74.40	-1	6,730	-0.01%
2023/03/30	1	72.70	1	73.40	73.50	0	7,041	0.00%
2023/03/27	0	0.00	1	72.80	73.00	-1	8,045	-0.01%
2023/03/24	0	0.00	3	72.20	72.30	-3	8,446	-0.04%
2023/03/23	2	70.80	0	0.00	71.30	2	8,440	0.02%
2023/03/20	0	0.00	1	70.00	69.80	-1	8,571	-0.01%
2023/03/16	1	70.60	0	0.00	70.00	1	8,528	0.01%
2023/03/15	0	0.00	5	74.66	74.10	-5	8,658	-0.06%
2023/03/14	2	74.70	2	74.90	74.20	0	8,568	0.00%
2023/03/13	0	0.00	1	74.80	74.40	-1	8,455	-0.01%
2023/03/10	0	0.00	1	72.60	73.10	-1	8,371	-0.01%
2023/03/09	0	0.00	1	73.90	73.60	-1	8,368	-0.01%
2023/03/07	1	75.00	1	75.80	75.30	0	8,261	0.00%
2023/03/06	1	74.40	3	73.77	74.30	-2	8,212	-0.02%
2023/03/03	1	72.40	19	72.19	72.70	-18	8,155	-0.22%
2023/03/02	1	71.90	2.1	71.68	71.80	-1.1	8,112	-0.01%
2023/02/24	0	69.30	0	0.00	69.50	0	8,146	0.00%
2023/02/22	1.1	69.40	1	69.60	69.40	0.1	8,029	0.00%
2023/02/15	1	69.00	1	69.00	69.10	0	8,175	0.00%
2023/02/14	1	70.00	1	69.80	69.60	0	8,206	0.00%
2023/02/13	0	0.00	1	69.80	69.60	-1	8,223	-0.01%
2023/02/10	16	70.00	0	0.00	69.50	16	8,255	0.19%
2023/02/09	1	70.40	14.7	70.23	70.30	-13.7	8,232	-0.17%
2023/02/08	1	69.30	0	0.00	69.40	1	8,188	0.01%
2023/02/03	0	0.00	3.2	67.07	68.20	-3.2	8,259	-0.04%
2023/02/01	0	0.00	1	66.40	66.40	-1	8,198	-0.01%
2023/01/30	7	67.09	1.1	67.45	67.50	5.9	8,190	0.07%
2023/01/16	0	0.00	0.1	65.60	65.00	-0.1	8,154	0.00%
2023/01/12	0	0.00	1	65.80	65.00	-1	8,474	-0.01%
2023/01/11	0	0.00	1	66.00	65.10	-1	8,611	-0.01%
2023/01/10	0	0.00	1	66.00	66.10	-1	8,725	-0.01%
2023/01/09	1	65.50	0	0.00	65.00	1	8,773	0.01%
2023/01/05	0	0.00	1.2	64.98	64.90	-1.2	8,829	-0.01%
2022/12/22	0.1	63.90	0	0.00	64.30	0.1	9,384	0.00%
2022/12/20	3	63.00	0	0.00	63.20	3	8,711	0.03%
2022/12/16	0	0.00	5	64.70	65.20	-5	8,006	-0.06%
2022/12/15	5	64.50	0	0.00	65.10	5	7,710	0.06%
2022/12/14	0	0.00	1	64.80	65.10	-1	7,781	-0.01%
2022/12/09	1	63.30	0	0.00	63.70	1	8,007	0.01%
2022/12/06	1	65.60	2	65.85	65.80	-1	7,778	-0.01%
2022/12/01	1	65.40	0	0.00	65.80	1	7,677	0.01%
2022/11/30	1	64.90	1	65.20	65.60	0	7,673	0.00%
2022/11/29	0	0.00	2	64.70	65.60	-2	7,635	-0.03%
2022/11/28	2	64.80	0	0.00	65.50	2	7,591	0.03%
2022/11/25	1	65.10	1	65.00	64.50	0	7,561	0.00%
2022/11/24	2	64.40	1.1	65.96	66.10	0.9	7,516	0.01%
2022/11/23	2.1	63.46	1	63.70	64.10	1.1	7,472	0.01%
2022/11/22	1	65.20	1	64.80	64.10	0	7,402	0.00%
2022/11/21	1.2	66.68	0	0.00	65.70	1.2	7,329	0.02%
2022/11/18	1	67.40	0	0.00	67.40	1	7,258	0.01%
2022/11/17	1	66.80	0	0.00	67.50	1	7,263	0.01%
2022/11/16	0	0.00	7.1	67.54	67.60	-7.1	7,251	-0.10%
2022/11/15	1	65.50	2	66.10	66.70	-1	7,233	-0.01%
2022/11/14	2	66.80	3	66.97	67.10	-1	7,167	-0.01%
2022/11/11	0	0.00	2	65.90	65.90	-2	7,152	-0.03%
2022/11/09	1	66.90	1	66.80	66.60	0	7,205	0.00%
2022/11/08	1	66.70	1	67.00	67.00	0	7,280	0.00%
2022/11/03	10.1	66.29	10	66.00	66.40	0.1	7,421	0.00%
2022/11/02	2	66.50	0	0.00	66.40	2	7,492	0.03%
2022/11/01	5	66.70	0.1	66.50	66.70	4.9	7,468	0.07%
2022/10/31	0	0.00	3	64.60	64.00	-3	7,416	-0.04%
2022/10/25	1	64.50	1	64.40	64.70	0	7,462	0.00%
2022/10/21	1	63.70	1	65.30	65.50	0	7,407	0.00%
2022/10/20	1	64.10	1	64.50	63.70	0	7,305	0.00%
2022/10/19	1	65.80	1	65.60	65.00	0	7,186	0.00%
2022/10/18	1	63.60	1	63.50	62.70	0	7,006	0.00%
2022/10/13	0	0.00	1	64.00	63.80	-1	7,296	-0.01%
2022/10/11	2	64.20	1	64.10	63.80	1	7,174	0.01%
2022/10/06	1	66.70	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	2	66.40	66.70	-2	7,107	-0.03%
2022/10/04	3	65.63	3	65.53	65.40	0	6,991	0.00%
2022/10/03	1	63.30	0.3	63.30	63.20	0.7	6,896	0.01%
2022/09/30	3	63.83	2	63.80	63.80	1	6,883	0.01%
2022/09/28	1	64.50	0	0.00	64.10	1	6,765	0.01%
2022/09/27	1	65.00	0	0.00	65.50	1	6,707	0.01%
2022/09/26	0	0.00	0.1	66.10	65.40	-0.1	6,756	0.00%
2022/09/22	2.1	65.90	2	66.50	66.50	0.1	6,801	0.00%
2022/09/20	3	68.33	3	68.27	68.20	0	6,583	0.00%
2022/09/19	2	68.25	2	68.75	68.60	0	6,527	0.00%
2022/09/16	4	68.05	2	68.35	68.10	2	6,495	0.03%
2022/09/15	0	0.00	3.1	69.12	69.00	-3.1	6,432	-0.05%
2022/09/14	5	67.50	3	67.07	67.00	2	6,424	0.03%
2022/09/13	0	0.00	2	69.15	69.20	-2	6,481	-0.03%
2022/09/12	9.1	68.61	8	68.40	68.30	1.1	6,523	0.02%
2022/09/08	2	68.15	3	68.43	68.70	-1	6,634	-0.02%
2022/09/02	1	66.00	0	0.00	65.60	1	6,447	0.02%
2022/08/31	1	65.60	0	0.00	65.80	1	6,411	0.02%
2022/08/30	0	0.00	1	64.90	65.30	-1	6,392	-0.02%
2022/08/29	2	64.35	1	64.50	64.50	1	6,374	0.02%
2022/08/24	1	65.20	1	64.90	64.90	0	6,391	0.00%
2022/08/22	1	66.50	0	0.00	65.20	1	6,855	0.01%
2022/08/19	0	0.00	1	68.00	67.70	-1	6,832	-0.01%
2022/08/18	1	67.50	0	0.00	67.70	1	6,856	0.01%
2022/08/15	0	0.00	1	69.00	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	1.2	68.96	69.20	-1.2	6,699	-0.02%
2022/08/09	0	0.00	0.1	67.70	68.10	-0.1	6,571	0.00%
2022/08/08	1	66.00	6	66.58	66.50	-5	6,563	-0.08%
2022/08/05	1	66.70	3	66.47	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	4	65.18	65.80	-4	6,601	-0.06%
2022/07/25	0	0.00	1	63.00	63.00	-1	6,355	-0.02%
2022/07/22	1	62.20	2	62.60	62.60	-1	6,399	-0.02%
2022/07/21	8	62.43	5	61.68	62.20	3	6,405	0.05%
2022/07/20	0	0.00	16	64.17	64.60	-16	6,237	-0.26%
2022/07/19	1	58.50	1	58.80	58.80	0	6,024	0.00%
2022/07/13	3	57.70	0	0.00	58.20	3	6,439	0.05%
2022/07/05	0	0.00	2	56.90	56.60	-2	6,361	-0.03%
2022/07/04	5	54.74	0	0.00	55.30	5	6,339	0.08%
2022/06/24	1	57.00	0	0.00	56.80	1	6,048	0.02%
2022/06/23	1	57.70	0	0.00	58.30	1	5,979	0.02%
2022/06/22	1	58.00	0	0.00	58.60	1	5,862	0.02%
2022/06/20	1	58.60	0	0.00	58.20	1	5,679	0.02%
2022/06/17	3	59.47	4	58.80	59.10	-1	5,627	-0.02%
2022/06/13	3	60.90	0	0.00	61.00	3	6,012	0.05%
2022/06/09	1	62.80	0	0.00	63.10	1	6,077	0.02%
2022/05/31	1	61.60	0	0.00	63.20	1	6,218	0.02%
2022/05/30	1	62.10	0	0.00	62.80	1	5,751	0.02%
2022/05/26	2	61.25	9	60.97	60.90	-7	5,739	-0.12%
2022/05/25	0	0.00	6	61.87	62.20	-6	5,896	-0.10%
2022/05/23	6	62.13	0	0.00	62.40	6	5,972	0.10%
2022/05/19	0	0.00	1	63.50	62.90	-1	6,056	-0.02%
2022/05/18	1	62.50	0	0.00	63.40	1	6,086	0.02%
2022/05/17	2	63.05	0	0.00	62.60	2	6,160	0.03%
2022/05/13	1	62.20	0	0.00	62.40	1	6,275	0.02%
2022/05/12	2	62.80	0	0.00	62.60	2	6,301	0.03%
2022/05/11	0	0.00	5	63.80	63.80	-5	6,304	-0.08%
2022/05/09	2	63.70	0	63.90	63.80	2	6,487	0.03%
2022/04/29	0	0.00	6	64.70	65.00	-6	6,835	-0.09%
2022/04/27	1	65.50	0	0.00	65.60	1	6,836	0.01%
2022/04/25	0	0.00	14	67.50	68.00	-14	6,753	-0.21%
2022/04/22	5	67.00	1	67.00	68.00	4	6,612	0.06%
2022/04/21	0	0.00	2	66.10	66.80	-2	6,513	-0.03%
2022/04/20	11.1	64.86	1.4	64.76	65.70	9.7	6,431	0.15%
2022/04/19	0	0.00	2	69.20	68.20	-2	6,134	-0.03%
2022/04/15	0	0.00	1	68.20	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	0	67.80	67.80	0	6,104	0.00%
2022/04/13	0	0.00	2	67.90	68.10	-2	6,148	-0.03%
2022/04/12	1	66.50	4	66.95	66.70	-3	6,181	-0.05%
2022/04/11	5	66.54	0	0.00	66.50	5	6,222	0.08%
2022/04/08	1	67.60	0	0.00	67.60	1	6,211	0.02%
2022/04/07	1	66.80	0	0.00	66.40	1	6,206	0.02%
2022/04/06	2	67.75	0.3	67.80	67.80	1.8	6,167	0.03%
2022/03/31	0	0.00	3	68.30	68.10	-3	6,192	-0.05%
2022/03/30	0	68.80	1	69.00	68.20	-1	6,145	-0.02%
2022/03/28	0	0.00	1	67.00	68.30	-1	6,198	-0.02%
2022/03/24	0	0.00	1	67.30	67.50	-1	6,264	-0.02%
2022/03/22	0	0.00	1	67.00	67.50	-1	6,296	-0.02%
2022/03/21	0	0.00	0.6	66.80	66.60	-0.6	6,302	-0.01%
2022/03/18	11	66.32	0	0.00	65.50	11	6,251	0.18%
2022/03/17	0.7	70.40	2	71.10	71.00	-1.3	5,935	-0.02%
2022/03/15	0	0.00	1	69.40	69.50	-1	5,775	-0.02%
2022/03/14	0	0.00	1	70.00	70.00	-1	5,735	-0.02%
2022/03/10	1	70.40	1	70.50	70.60	0	5,763	0.00%
2022/03/09	6	69.52	0	0.00	69.50	6	5,767	0.10%
2022/03/07	2	67.95	6	68.08	68.50	-4	5,684	-0.07%
2022/03/04	2	69.10	2	69.70	69.60	0	5,678	0.00%
2022/03/03	0	69.40	2	69.85	69.80	-2	5,652	-0.04%
2022/03/01	0	0.00	1	68.60	68.60	-1	5,603	-0.02%
2022/02/25	2	67.85	3	68.17	68.40	-1	5,535	-0.02%
2022/02/24	0.1	67.30	4	67.35	67.60	-4	5,346	-0.07%
2022/02/23	0	0.00	0.3	67.80	67.80	-0.3	5,251	-0.01%
2022/02/22	1	67.10	8	67.04	67.50	-7	5,231	-0.13%
2022/02/21	3	67.90	0	68.20	68.20	3	5,164	0.06%
2022/02/18	7	68.53	0	0.00	68.20	7	5,150	0.14%
2022/02/17	5	68.88	3	68.47	68.60	2	5,109	0.04%
2022/02/16	8	67.88	6	67.92	67.90	2	5,011	0.04%
2022/02/15	1.3	66.45	4	66.90	66.50	-2.7	4,916	-0.05%
2022/02/14	4	66.70	0	0.00	66.70	4	4,808	0.08%
2022/02/11	4	67.38	1	67.80	67.50	3	4,718	0.06%
2022/02/10	1	68.00	1	68.50	68.60	0	4,680	0.00%
2022/02/09	2	68.65	6	68.75	69.10	-4	4,603	-0.09%
2022/02/08	2.7	68.44	1.2	68.13	68.80	1.5	4,421	0.03%
2022/02/07	0	0.00	0.2	64.40	64.60	-0.2	4,184	0.00%
2022/01/25	2	63.00	0	0.00	63.80	2	4,165	0.05%
2022/01/17	5	63.90	0	0.00	63.80	5	4,041	0.12%
2022/01/13	0	0.00	1	64.00	64.30	-1	4,211	-0.02%
2022/01/12	0.2	63.10	0	0.00	63.60	0.2	4,407	0.00%
2022/01/07	0.1	63.43	0	0.00	63.70	0.1	4,678	0.00%
2022/01/05	0	0.00	2	64.35	64.40	-2	4,721	-0.04%
2022/01/04	0	0.00	3.2	64.12	64.40	-3.2	4,711	-0.07%
2021/12/28	0.2	63.30	0	0.00	63.80	0.2	4,865	0.00%
2021/12/27	0	0.00	5	63.50	63.60	-5	4,892	-0.10%
2021/12/24	0	0.00	5	62.88	62.70	-5	4,919	-0.10%
2021/12/23	1	62.50	0	0.00	62.50	1	5,000	0.02%
2021/12/22	3	61.70	2	62.35	61.50	1	5,056	0.02%
2021/12/21	1	61.40	2	61.70	61.70	-1	5,079	-0.02%
2021/12/20	3	61.10	1	61.00	61.00	2	5,132	0.04%
2021/12/15	1	61.10	3	61.10	61.50	-2	5,291	-0.04%
2021/12/14	6	62.05	4	61.83	61.80	2	5,392	0.04%
2021/12/13	1	61.90	0	0.00	62.00	1	5,447	0.02%
2021/12/09	1	61.70	1	62.30	62.60	0	5,564	0.00%
2021/12/08	0	0.00	4	62.20	62.30	-4	5,538	-0.07%
2021/12/07	2	61.75	0	0.00	61.40	2	5,523	0.04%
2021/12/06	0	0.00	4	62.10	62.10	-4	5,513	-0.07%
2021/12/03	1	60.20	0	61.00	60.60	1	5,521	0.02%
2021/12/01	1	60.40	0	0.00	60.50	1	5,555	0.02%
2021/11/30	0	0.00	0.2	60.70	60.30	-0.2	5,537	0.00%
2021/11/29	0	0.00	1	60.70	60.60	-1	5,440	-0.02%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/24	1	60.50	1	60.90	60.70	0	5,520	0.00%
2021/11/23	2	60.55	0	0.00	60.40	2	5,560	0.04%
2021/11/19	1	61.20	3	61.53	61.60	-2	5,665	-0.04%
2021/11/17	4	61.93	0	0.00	62.00	4	5,640	0.07%
2021/11/16	1	62.10	2.3	62.20	62.60	-1.3	5,661	-0.02%
2021/11/11	0	0.00	0	61.40	61.30	0	5,832	0.00%
2021/11/10	0	0.00	0.1	61.50	61.20	-0.1	5,871	0.00%
2021/11/09	0.3	61.50	0	0.00	61.60	0.3	5,932	0.01%
2021/11/05	1	60.40	1	61.50	61.50	0	5,988	0.00%
2021/11/04	2	61.30	0	0.00	61.00	2	5,994	0.03%
2021/11/03	1	61.60	1	61.50	61.80	0	6,007	0.00%
2021/11/02	1.1	61.87	0	0.00	61.00	1.1	6,042	0.02%
2021/11/01	1	61.20	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0.3	61.30	0	0.00	61.30	0.3	6,098	0.00%
2021/10/28	1	61.90	1	61.90	61.30	0	6,123	0.00%
2021/10/27	0	0.00	1	62.00	62.00	-1	6,233	-0.02%
2021/10/26	1.3	60.96	1	60.80	60.80	0.3	6,606	0.00%
2021/10/25	3.1	60.57	0	0.00	60.50	3.1	6,647	0.05%
2021/10/22	6	61.00	6	61.40	61.10	0	6,690	0.00%
2021/10/21	1.1	61.17	0	0.00	60.40	1.1	6,652	0.02%
2021/10/20	5.5	60.68	5	60.56	60.40	0.5	6,581	0.01%
2021/10/19	13.3	62.62	6	62.25	62.10	7.3	6,426	0.11%
2021/10/18	0	0.00	6	65.27	64.80	-6	6,346	-0.09%
2021/10/15	2.1	64.66	6	64.60	64.90	-3.9	6,402	-0.06%
2021/10/14	5	64.28	6	64.97	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	1	64.10	64.20	-1	6,414	-0.02%
2021/10/12	1	63.00	1	63.10	63.20	0	6,344	0.00%
2021/10/08	1	64.40	4	64.10	64.00	-3	6,381	-0.05%
2021/10/07	11	63.36	7	63.40	63.10	4	6,454	0.06%
2021/10/06	2	62.30	1.2	62.28	63.00	0.8	6,490	0.01%
2021/10/05	0.2	62.00	1	61.20	62.30	-0.8	6,472	-0.01%
2021/10/01	2	61.45	1	61.90	62.20	1	6,517	0.02%
2021/09/30	5	62.70	1	63.00	62.50	4	6,488	0.06%
2021/09/29	5	64.46	7.3	64.47	64.40	-2.3	6,473	-0.03%
2021/09/28	0	0.00	2.3	64.92	64.50	-2.3	6,552	-0.03%
2021/09/27	1	63.90	1	64.10	64.10	0	6,628	0.00%
2021/09/24	0	0.00	10	64.37	64.00	-10	6,687	-0.15%
2021/09/23	10.3	63.85	4.1	63.46	63.80	6.2	6,730	0.09%
2021/09/22	0	0.00	0.2	61.80	61.80	-0.2	7,012	0.00%
2021/09/17	0.3	60.80	0	0.00	61.10	0.3	7,052	0.00%
2021/09/15	1	61.40	1	62.10	61.50	0	7,126	0.00%
2021/09/14	0	0.00	3	61.27	61.10	-3	7,201	-0.04%
2021/09/13	0.5	60.00	0	0.00	60.60	0.5	7,262	0.01%
2021/09/09	1	58.70	0	0.00	59.60	1	7,537	0.01%
2021/09/08	1	59.50	0	0.00	59.60	1	7,532	0.01%
2021/09/07	1	60.00	0	0.00	60.60	1	7,486	0.01%
2021/09/03	0.1	60.90	1.1	60.97	60.90	-1	7,394	-0.01%
2021/09/01	1	60.70	0	0.00	60.80	1	7,385	0.01%
2021/08/31	0	0.00	1	61.00	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	3.1	60.62	61.00	-3.1	7,338	-0.04%
2021/08/27	1	59.10	5	59.22	59.70	-4	7,302	-0.05%
2021/08/26	0.1	58.70	1	59.10	58.90	-0.9	7,262	-0.01%
2021/08/25	1	59.00	1.1	59.42	59.40	-0.1	7,197	0.00%
2021/08/24	0	0.00	4.1	58.80	58.40	-4.1	7,142	-0.06%
2021/08/19	8.1	57.24	0	0.00	56.90	8.1	7,265	0.11%
2021/08/18	1	58.00	0	0.00	58.50	1	7,157	0.01%
2021/08/16	0.1	58.60	6.9	58.43	58.60	-6.8	7,082	-0.10%
2021/08/13	1	61.10	0	61.30	61.30	1	7,037	0.01%
2021/08/12	4.4	61.56	1	61.20	61.20	3.4	7,000	0.05%
2021/08/11	0	0.00	1	62.60	62.60	-1	6,972	-0.01%
2021/08/10	0	0.00	1	62.50	62.60	-1	6,984	-0.01%
2021/08/06	6	62.28	0	0.00	62.50	6	7,002	0.09%
2021/08/05	2	63.05	1	62.90	62.90	1	7,051	0.01%
2021/08/03	3	63.30	10	63.09	63.90	-7	7,211	-0.10%
2021/08/02	7.7	63.83	2	63.65	63.90	5.7	7,178	0.08%
2021/07/30	27	63.75	13.5	63.60	64.10	13.5	7,141	0.19%
2021/07/29	4.5	59.38	6	59.73	59.80	-1.5	6,841	-0.02%
2021/07/28	5.1	58.15	6	58.68	58.90	-1	6,813	-0.01%
2021/07/27	4	58.23	6	58.82	58.70	-2	6,896	-0.03%
2021/07/26	3	58.50	20	58.62	58.70	-17	7,109	-0.24%
2021/07/23	16	58.23	4	58.95	57.90	12	7,161	0.17%
2021/07/22	1	58.90	7.6	59.07	58.70	-6.6	7,133	-0.09%
2021/07/21	1	57.90	1	58.70	58.50	0	7,069	0.00%
2021/07/20	1	57.50	1	58.10	58.00	0	7,000	0.00%
2021/07/19	2.3	57.70	2	58.10	58.30	0.3	6,988	0.00%
2021/07/16	4	57.98	1.2	58.02	58.10	2.8	7,027	0.04%
2021/07/15	1	58.50	2	58.45	58.40	-1	7,052	-0.01%
2021/07/14	6	58.20	2	58.30	58.20	4	7,032	0.06%
2021/07/13	0.3	57.80	8	57.48	57.90	-7.7	6,963	-0.11%
2021/07/12	10	57.19	2.3	57.15	57.00	7.7	6,911	0.11%
2021/07/09	7	57.03	3	57.27	57.50	4	6,898	0.06%
2021/07/08	6	57.62	1	57.60	57.80	5	6,935	0.07%
2021/07/07	7	57.66	6	57.80	58.00	1	6,908	0.01%
2021/07/05	8.5	57.92	1	57.90	57.90	7.5	6,857	0.11%
2021/07/02	4	56.50	1	56.80	56.90	3	6,726	0.04%
2021/07/01	2	57.25	2	56.65	56.60	0	6,649	0.00%
2021/06/30	4	57.45	0	0.00	57.60	4	6,553	0.06%
2021/06/29	4.2	57.97	0	0.00	57.40	4.2	6,509	0.06%
2021/06/28	2	63.90	1	64.40	63.70	1	6,222	0.02%
2021/06/25	1	64.60	0	0.00	64.10	1	6,148	0.02%
2021/06/24	2	64.85	1	64.30	64.70	1	6,104	0.02%
2021/06/23	2	63.40	0	0.00	64.10	2	5,975	0.03%
2021/06/21	0	0.00	0	65.00	64.50	0	5,742	0.00%
2021/06/18	2	66.45	0	0.00	64.90	2	5,662	0.04%
2021/06/09	0.2	65.20	1	65.10	65.30	-0.8	5,955	-0.01%
2021/06/03	1	65.50	0	0.00	65.60	1	6,683	0.01%
2021/06/02	1	66.20	0	0.00	66.20	1	6,715	0.01%
2021/06/01	0	0.00	1	66.50	66.40	-1	6,879	-0.01%
2021/05/31	0.2	65.80	1	66.40	66.20	-0.8	7,003	-0.01%
2021/05/28	0	0.00	1.2	65.00	65.70	-1.2	7,047	-0.02%
2021/05/25	1	63.20	1	63.20	63.00	0	7,395	0.00%
2021/05/24	1	62.20	1	63.20	63.20	0	7,499	0.00%
2021/05/21	6	63.15	2	62.70	63.10	4	7,600	0.05%
2021/05/20	0	0.00	2	62.60	62.60	-2	7,744	-0.03%
2021/05/19	0.2	62.10	4	62.30	62.00	-3.8	7,840	-0.05%
2021/05/18	2	62.20	0	0.00	62.00	2	7,955	0.03%
2021/05/17	0	0.00	4	60.63	61.10	-4	8,033	-0.05%
2021/05/13	0	0.00	4	60.15	60.90	-4	8,049	-0.05%
2021/05/12	1	59.80	1	59.50	61.20	0	8,044	0.00%
2021/05/11	1	63.20	0	0.00	63.00	1	8,078	0.01%
2021/05/10	1	66.20	1	66.20	66.00	0	8,070	0.00%
2021/05/07	1	66.90	3	66.87	67.40	-2	8,241	-0.02%
2021/05/06	1	65.00	2	65.60	64.00	-1	8,286	-0.01%
2021/05/05	1	65.70	2	66.70	65.80	-1	8,361	-0.01%
2021/05/04	4	67.45	5	66.58	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	23.1	66.91	67.10	-23.1	8,517	-0.27%
2021/04/29	1	64.00	0	0.00	63.90	1	8,343	0.01%
2021/04/28	0	0.00	9	64.54	64.50	-9	8,294	-0.11%
2021/04/22	1	63.70	0	0.00	63.50	1	8,463	0.01%
2021/04/20	0.5	64.20	0	63.80	64.20	0.5	8,499	0.01%
2021/04/19	0.2	63.00	1	63.50	63.50	-0.8	8,541	-0.01%
2021/04/16	1	62.30	1	63.00	63.00	0	8,612	0.00%
2021/04/14	4	62.00	3	62.80	62.30	1	8,731	0.01%
2021/04/13	5	63.24	0	62.80	63.00	5	8,837	0.06%
2021/04/12	1	64.30	1	64.00	64.00	0	8,901	0.00%
2021/04/09	0	64.40	4	65.00	64.80	-4	9,032	-0.04%
2021/04/08	1	65.10	2	65.10	65.20	-1	9,032	-0.01%
2021/04/06	1	62.80	38	62.82	63.00	-37	8,948	-0.41%
2021/04/01	3	63.20	3	64.00	63.20	0	8,959	0.00%
2021/03/31	0	0.00	10	63.80	62.80	-10	8,883	-0.11%
2021/03/30	0	0.00	1	64.00	64.00	-1	8,781	-0.01%
2021/03/29	5	62.60	12	62.76	62.70	-7	8,740	-0.08%
2021/03/26	0	61.60	10	61.80	61.90	-10	8,735	-0.11%
2021/03/25	10	61.60	0	0.00	61.90	10	8,762	0.11%
2021/03/24	0	0.00	10	61.60	61.60	-10	8,981	-0.11%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	41	61.10	61.30	-41	8,991	-0.46%
2021/03/18	2	61.70	3	61.50	61.60	-1	8,868	-0.01%
2021/03/17	3	60.37	2	60.15	60.50	1	8,820	0.01%
2021/03/16	1	60.30	5	60.24	60.30	-4	8,797	-0.05%
2021/03/15	5	60.80	1	59.80	59.90	4	8,767	0.05%
2021/03/12	2	60.90	6	60.87	62.10	-4	8,654	-0.05%
2021/03/11	1	58.60	15.1	58.40	58.70	-14.1	8,470	-0.17%
2021/03/10	1	57.70	13	58.05	58.00	-12	8,425	-0.14%
2021/03/09	33.1	56.96	5	57.50	57.20	28.1	8,380	0.34%
2021/03/08	5	58.30	0	0.00	58.50	5	8,115	0.06%
2021/03/05	1	57.60	0	0.00	58.40	1	8,103	0.01%
2021/03/02	0	0.00	1	59.80	58.80	-1	7,948	-0.01%
2021/02/26	3	59.20	2	59.30	59.40	1	7,815	0.01%
2021/02/25	9	60.94	4	61.10	60.70	5	7,575	0.07%
2021/02/23	4	60.63	0	0.00	60.20	4	7,422	0.05%
2021/02/22	1	60.30	2.1	60.11	61.20	-1.1	7,354	-0.01%
2021/02/18	0.3	58.20	3.1	57.92	58.40	-2.8	7,244	-0.04%
2021/02/17	5	56.20	1	56.78	56.80	4	7,173	0.06%
2021/02/05	0	0.00	3	55.93	55.90	-3	7,068	-0.04%
2021/02/02	1	56.70	2	56.10	56.10	-1	6,942	-0.01%
2021/01/29	0	0.00	0	54.70	54.90	0	6,717	0.00%
2021/01/28	1	56.20	5	56.20	57.00	-4	6,543	-0.06%
2021/01/27	5	57.48	1.6	58.01	57.60	3.4	6,467	0.05%
2021/01/26	2	56.35	6	56.98	56.60	-4	6,336	-0.06%
2021/01/25	1	53.00	1	54.00	54.40	0	6,166	0.00%
2021/01/22	0	0.00	1	53.50	53.00	-1	6,154	-0.02%
2021/01/21	1	52.20	7	52.87	52.70	-6	6,133	-0.10%
2021/01/20	0	0.00	1	51.80	51.90	-1	6,165	-0.02%
2021/01/19	1	52.80	0	0.00	53.10	1	6,095	0.02%
2021/01/18	1	53.20	0	53.20	53.40	1	6,052	0.02%
2021/01/15	2	53.60	2	53.70	53.80	0	6,012	0.00%
2021/01/13	0	0.00	5	53.84	53.60	-5	5,932	-0.08%
2021/01/12	0	0.00	14	53.22	52.80	-14	5,878	-0.24%
2021/01/11	0	0.00	2	53.20	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	4	52.60	52.60	-4	5,738	-0.07%
2021/01/07	0	0.00	5	52.40	52.20	-5	5,643	-0.09%
2021/01/06	3	51.40	6	52.75	51.50	-3	5,581	-0.05%
2021/01/05	8	51.54	2	51.50	51.60	6	5,375	0.11%
2021/01/04	1	49.90	5	51.40	51.40	-4	5,291	-0.08%
2020/12/31	1.1	49.89	0	0.00	49.80	1.1	5,173	0.02%
2020/12/30	0	0.00	3	50.00	50.00	-3	5,174	-0.06%
2020/12/29	0	0.00	2	49.95	49.95	-2	5,164	-0.04%
2020/12/28	0	0.00	4	49.86	49.90	-4	5,162	-0.08%
2020/12/24	12	49.32	17	49.22	49.20	-5	5,185	-0.10%
2020/12/23	1	48.70	0	0.00	49.00	1	5,149	0.02%
2020/12/22	0	0.00	1	49.20	48.75	-1	5,157	-0.02%
2020/12/21	0.5	48.75	0	0.00	49.05	0.5	5,179	0.01%
2020/12/18	10	48.00	10	48.40	48.00	0	5,132	0.00%
2020/12/17	0	0.00	0	48.60	48.50	0	4,936	0.00%
2020/12/16	1	48.50	7	49.06	49.15	-6	4,909	-0.12%
2020/12/14	1.5	48.93	0	0.00	48.50	1.5	4,941	0.03%
2020/12/10	0	0.00	1	49.20	49.05	-1	4,991	-0.02%
2020/12/08	0	0.00	4	48.61	48.95	-4	4,933	-0.08%
2020/12/07	20	48.78	20	48.95	49.10	0	4,897	0.00%
2020/12/02	0	0.00	1.1	49.33	49.35	-1.1	4,779	-0.02%
2020/12/01	0	0.00	15	48.77	48.85	-15	4,779	-0.31%
2020/11/30	1	48.05	2	49.18	48.05	-1	4,794	-0.02%
2020/11/27	2	49.00	1	49.05	49.05	1	4,647	0.02%
2020/11/26	0	0.00	2	48.58	48.65	-2	4,653	-0.04%
2020/11/23	10	48.55	1	48.45	48.50	9	4,715	0.19%
2020/11/20	2	48.23	2.1	48.30	48.00	-0.1	4,681	0.00%
2020/11/19	0	0.00	10	48.58	48.75	-10	4,638	-0.22%
2020/11/18	1	48.55	3.3	48.69	48.55	-2.3	4,609	-0.05%
2020/11/17	1	48.10	14	48.07	48.30	-13	4,579	-0.28%
2020/11/16	0	0.00	2	47.75	47.60	-2	4,603	-0.04%
2020/11/12	0	0.00	5	47.64	47.45	-5	4,589	-0.11%
2020/11/11	0	0.00	1	47.70	47.70	-1	4,608	-0.02%
2020/11/10	0	0.00	3	47.40	47.50	-3	4,618	-0.06%
2020/11/09	2	47.25	0	0.00	47.40	2	4,629	0.04%
2020/11/06	0	0.00	1	47.30	47.25	-1	4,654	-0.02%
2020/11/05	5	47.27	2	47.30	47.30	3	4,711	0.06%
2020/11/04	0	0.00	3	47.18	47.25	-3	4,729	-0.06%
2020/11/03	0	0.00	1	46.60	46.50	-1	4,732	-0.02%
2020/11/02	8	46.14	0	0.00	45.85	8	4,759	0.17%
2020/10/30	1	46.90	4	46.56	46.55	-3	4,824	-0.06%
2020/10/29	0	0.00	1	46.55	46.50	-1	4,903	-0.02%
2020/10/28	0.6	46.18	2	46.35	46.55	-1.4	5,203	-0.03%
2020/10/27	0.2	45.92	1	46.10	46.00	-0.8	5,929	-0.01%
2020/10/26	0.1	45.85	5	46.02	45.95	-4.9	6,008	-0.08%
2020/10/22	1	45.40	0	0.00	45.40	1	6,145	0.02%
2020/10/21	8	45.60	0	0.00	45.50	8	6,149	0.13%
2020/10/20	0	0.00	1.7	45.82	45.80	-1.7	6,185	-0.03%
2020/10/19	0	0.00	1	46.20	46.00	-1	6,223	-0.02%
2020/10/16	0	0.00	9	46.06	46.00	-9	6,269	-0.14%
2020/10/14	3	45.45	0	0.00	45.40	3	6,344	0.05%
2020/10/12	1	45.70	0	0.00	45.75	1	6,555	0.02%
2020/10/08	1	45.60	0	0.00	45.65	1	6,709	0.01%
2020/10/07	2	45.43	0	0.00	45.40	2	6,787	0.03%
2020/10/06	1.2	45.71	1	46.20	45.90	0.2	6,870	0.00%
2020/10/05	4	45.75	0	0.00	45.80	4	6,944	0.06%
2020/09/30	0	0.00	5	46.14	46.10	-5	7,076	-0.07%
2020/09/29	0	0.00	1	45.55	45.50	-1	7,142	-0.01%
2020/09/28	0	0.00	2	45.80	45.90	-2	7,213	-0.03%
2020/09/25	0	0.00	1	45.00	45.00	-1	7,296	-0.01%
2020/09/24	7	45.31	0	0.00	45.00	7	7,318	0.10%
2020/09/23	17	45.99	1	46.20	46.00	16	7,317	0.22%
2020/09/22	2	45.98	4	46.30	45.85	-2	7,388	-0.03%
2020/09/21	1	46.60	4	46.95	46.60	-3	7,457	-0.04%
2020/09/18	13	46.68	2	46.75	46.85	11	7,638	0.14%
2020/09/17	3	47.37	9	47.40	47.10	-6	7,787	-0.08%
2020/09/16	4	47.20	15	47.39	47.50	-11	8,393	-0.13%
2020/09/15	1	46.75	10	47.02	47.00	-9	8,635	-0.10%
2020/09/10	1	46.10	9	46.05	46.00	-8	9,250	-0.09%
2020/09/09	10	45.82	4	46.10	46.15	6	9,381	0.06%
2020/09/07	0	0.00	1	46.30	46.20	-1	9,561	-0.01%
2020/09/04	2	45.63	1	45.70	45.95	1	9,726	0.01%
2020/09/02	6	46.01	1.9	46.23	46.05	4.1	9,893	0.04%
2020/09/01	6	46.03	0	0.00	46.20	6	9,956	0.06%
2020/08/31	17	46.63	2	46.80	46.40	15	9,990	0.15%
2020/08/28	2	46.65	0	0.00	46.65	2	10,032	0.02%
2020/08/27	1	46.65	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1.9	47.04	0	0.00	47.00	1.9	10,196	0.02%
2020/08/25	1	47.30	1	47.40	47.15	0	10,220	0.00%
2020/08/24	1	46.90	1	46.90	46.90	0	10,330	0.00%
2020/08/21	45	47.06	0	0.00	47.00	45	10,385	0.43%
2020/08/20	4	46.50	20	46.92	46.90	-16	10,416	-0.15%
2020/08/19	0	0.00	2	48.53	48.10	-2	10,435	-0.02%
2020/08/17	5	47.80	2	48.00	47.85	3	10,402	0.03%
2020/08/14	1	47.30	0	0.00	47.20	1	10,414	0.01%
2020/08/13	3	47.55	0	0.00	47.80	3	10,395	0.03%
2020/08/12	1	47.60	8	47.79	47.60	-7	10,470	-0.07%
2020/08/11	6	47.89	0	0.00	48.00	6	10,470	0.06%
2020/08/10	2	48.53	0	0.00	48.50	2	10,523	0.02%
2020/08/07	0	0.00	14	48.97	48.95	-14	10,562	-0.13%
2020/08/06	5	48.82	15	48.74	48.85	-10	10,557	-0.09%
2020/08/05	19	49.13	28	49.35	49.10	-9	10,579	-0.09%
2020/08/04	10	48.96	21	48.93	49.35	-11	10,545	-0.10%
2020/08/03	43	49.05	34	48.99	48.60	9	10,452	0.09%
2020/07/31	36	49.14	93	48.95	49.60	-57	10,222	-0.56%
2020/07/30	62	45.30	52	45.41	45.70	10	9,516	0.11%
2020/07/29	36	45.26	0	0.00	44.80	36	9,473	0.38%
2020/07/28	1	45.00	5	45.54	45.05	-4	9,560	-0.04%
2020/07/27	8	45.78	2	46.08	45.50	6	9,662	0.06%
2020/07/24	2	46.35	2	46.50	46.50	0	9,665	0.00%
2020/07/23	62	46.75	2.5	46.66	46.55	59.5	9,683	0.61%
2020/07/22	0	0.00	2	46.70	46.70	-2	9,665	-0.02%
2020/07/21	3	46.92	3	47.02	46.80	0	9,641	0.00%
2020/07/17	17	46.84	6	46.83	46.70	11	9,646	0.11%
2020/07/16	4	47.15	0	0.00	46.90	4	9,635	0.04%
2020/07/15	1	47.05	15	47.16	47.40	-14	9,551	-0.15%
2020/07/14	2	47.03	0	0.00	46.95	2	9,476	0.02%
2020/07/13	5	46.56	2	46.90	47.10	3	9,445	0.03%
2020/07/10	13	46.83	2	46.88	46.70	11	9,418	0.12%
2020/07/09	7	47.22	0	0.00	47.10	7	9,373	0.07%
2020/07/08	1	46.95	6	47.15	47.15	-5	9,233	-0.05%
2020/07/07	2	46.88	2	46.80	47.05	0	9,124	0.00%
2020/07/06	5	46.95	1	47.00	47.05	4	9,052	0.04%
2020/07/03	12	46.88	0	0.00	46.85	12	9,031	0.13%
2020/07/02	4	47.05	1	47.00	47.15	3	9,062	0.03%
2020/07/01	1	46.90	4	46.88	46.75	-3	9,093	-0.03%
2020/06/30	9	46.58	1	46.65	46.30	8	9,056	0.09%
2020/06/29	10.4	46.65	0	0.00	46.50	10.4	9,047	0.11%
2020/06/24	3.3	47.48	4	47.96	47.30	-0.7	8,911	-0.01%
2020/06/23	21	47.92	5	48.20	47.40	16	8,773	0.18%
2020/06/22	2	53.10	7.3	53.19	53.10	-5.3	8,201	-0.06%
2020/06/19	1	52.40	1	52.50	52.40	0	7,984	0.00%
2020/06/18	0	0.00	4	51.98	52.40	-4	7,710	-0.05%
2020/06/17	7	51.36	0	0.00	51.30	7	7,599	0.09%
2020/06/15	0	0.00	17	51.41	51.30	-17	7,769	-0.22%
2020/06/12	11	50.05	4	50.85	50.80	7	7,842	0.09%
2020/06/10	0	0.00	3	50.93	51.40	-3	7,831	-0.04%
2020/06/09	0.2	50.50	7.3	50.82	50.60	-7.1	7,922	-0.09%
2020/06/08	0	0.00	5	50.94	50.80	-5	8,045	-0.06%
2020/06/05	0	0.00	2	50.13	50.40	-2	8,035	-0.02%
2020/06/04	1	49.65	1	49.85	49.85	0	8,097	0.00%
2020/06/03	2	49.40	1	49.35	49.55	1	8,104	0.01%
2020/06/02	0	0.00	1	49.00	48.75	-1	8,024	-0.01%
2020/06/01	15	48.85	2	48.80	48.85	13	8,099	0.16%
2020/05/29	1	47.90	3	48.55	48.10	-2	8,246	-0.02%
2020/05/28	1	48.15	10	48.65	48.20	-9	8,270	-0.11%
2020/05/27	0	0.00	9	48.63	48.65	-9	8,475	-0.11%
2020/05/26	0	0.00	4	47.63	48.00	-4	8,632	-0.05%
2020/05/22	1	46.80	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	3	47.25	47.35	-3	8,654	-0.03%
2020/05/19	3	46.40	7	46.46	46.80	-4	8,790	-0.05%
2020/05/18	8.2	45.63	0	0.00	45.50	8.2	8,698	0.09%
2020/05/15	6.2	46.06	0	0.00	46.10	6.2	8,648	0.07%
2020/05/13	0.3	46.85	0	0.00	46.85	0.3	8,397	0.00%
2020/05/11	1.2	47.25	0	0.00	46.95	1.2	8,288	0.01%
2020/05/07	1	46.45	0	0.00	46.45	1	8,124	0.01%
2020/05/05	6	46.54	0	0.00	46.65	6	7,985	0.08%
2020/05/04	2	45.35	0	0.00	46.50	2	7,975	0.03%
2020/04/30	5	46.56	1	46.45	46.50	4	7,841	0.05%
2020/04/29	0	0.00	1	45.65	45.40	-1	7,718	-0.01%
2020/04/28	0	0.00	17	45.02	45.05	-17	7,755	-0.22%
2020/04/24	17	43.86	10	43.80	43.80	7	7,811	0.09%
2020/04/23	1	43.55	1	44.20	44.00	0	7,797	0.00%
2020/04/22	0	0.00	15	43.14	43.50	-15	7,731	-0.19%
2020/04/21	28	42.89	1	43.35	43.00	27	7,654	0.35%
2020/04/20	0	0.00	9	43.50	43.45	-9	7,573	-0.12%
2020/04/17	3	43.33	1	43.05	42.95	2	7,499	0.03%
2020/04/15	0	0.00	1.1	43.52	43.70	-1.1	7,306	-0.02%
2020/04/14	7	42.84	1	42.70	43.25	6	7,251	0.08%
2020/04/13	5	42.47	14	42.34	42.55	-9	7,209	-0.12%
2020/04/10	5	42.30	0	0.00	42.50	5	7,197	0.07%
2020/04/08	10	42.49	1	42.50	42.15	9	7,196	0.13%
2020/04/07	0	0.00	1	42.10	42.10	-1	7,149	-0.01%
2020/04/06	2	41.55	0	0.00	42.25	2	7,047	0.03%
2020/04/01	0	0.00	2	41.55	41.35	-2	6,917	-0.03%
2020/03/31	2	41.10	3	41.28	41.30	-1	6,843	-0.01%
2020/03/27	28	41.22	4	41.59	40.95	24	6,649	0.36%
2020/03/26	5	41.06	10	41.30	40.85	-5	6,591	-0.08%
2020/03/25	7	40.58	6	40.82	40.50	1	6,604	0.02%
2020/03/24	2	40.18	6	40.28	39.35	-4	6,524	-0.06%
2020/03/23	5	39.02	1	38.90	38.55	4	6,496	0.06%
2020/03/20	9	39.87	10	39.54	40.65	-1	6,462	-0.02%
2020/03/19	7	37.96	0	0.00	37.80	7	6,314	0.11%
2020/03/18	10	39.69	0	0.00	39.10	10	6,121	0.16%
2020/03/17	16	39.75	3	39.70	39.40	13	6,012	0.22%
2020/03/16	0	0.00	2	41.30	40.35	-2	5,848	-0.03%
2020/03/13	5	39.72	6	40.37	41.30	-1	5,725	-0.02%
2020/03/12	11	42.28	1	42.60	42.00	10	5,480	0.18%
2020/03/11	11	44.13	10.1	43.90	44.20	0.9	5,258	0.02%
2020/03/10	5	44.22	15	44.33	44.00	-10	5,216	-0.19%
2020/03/09	2	43.53	1	43.70	44.00	1	5,074	0.02%
2020/03/06	3	44.57	1	44.20	44.35	2	5,015	0.04%
2020/03/05	7	45.23	4	45.06	44.85	3	4,966	0.06%
2020/03/04	3	45.05	12	44.66	45.10	-9	4,875	-0.18%
2020/03/03	11	44.20	2	44.40	43.95	9	4,719	0.19%
2020/03/02	15	42.92	1	43.00	42.85	14	4,574	0.31%
2020/02/27	8	44.04	0	0.00	43.85	8	4,715	0.17%
2020/02/26	5.1	43.45	0	0.00	43.45	5.1	4,524	0.11%
2020/02/25	8	43.95	0	0.00	43.95	8	4,492	0.18%
2020/02/24	12.2	44.16	0	0.00	44.00	12.2	4,496	0.27%
2020/02/21	6	45.73	12	45.68	45.60	-6	4,422	-0.14%
2020/02/20	11	46.76	0	0.00	46.60	11	4,361	0.25%
2020/02/17	0	0.00	1	47.60	47.60	-1	4,342	-0.02%
2020/02/14	0	0.00	1	47.35	47.30	-1	4,386	-0.02%
2020/02/13	1.8	47.15	0	0.00	47.10	1.8	4,469	0.04%
2020/02/11	6	47.08	0	0.00	46.95	6	4,537	0.13%
2020/02/10	2	46.58	0	0.00	47.00	2	4,607	0.04%
2020/02/07	0	0.00	7	47.25	47.20	-7	4,644	-0.15%
2020/02/05	1	47.10	3	47.65	47.00	-2	4,856	-0.04%
2020/02/04	4	47.39	1	47.05	47.50	3	4,862	0.06%
2020/02/03	2	47.95	0	0.00	47.00	2	4,925	0.04%
2020/01/31	2	48.15	0	0.00	47.20	2	4,919	0.04%
2020/01/30	18	48.05	1	47.25	45.65	17	4,862	0.35%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/15	0	0.00	1	49.35	49.00	-1	5,164	-0.02%
2020/01/14	1	49.45	2	49.28	49.35	-1	5,622	-0.02%
2020/01/10	1	48.95	0	0.00	49.00	1	5,853	0.02%
2020/01/09	2	48.75	0	0.00	48.75	2	5,933	0.03%
2020/01/08	1	49.00	0	0.00	48.70	1	6,027	0.02%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2020/01/02	0	0.00	1	49.25	49.20	-1	6,312	-0.02%
2019/12/31	1	49.35	0	0.00	49.35	1	6,321	0.02%
2019/12/25	2	49.63	0	0.00	49.55	2	6,681	0.03%
2019/12/24	1	49.60	4	49.50	49.50	-3	6,829	-0.04%
2019/12/23	2	49.68	1	49.65	49.75	1	6,920	0.01%
2019/12/20	1	49.65	1	50.90	49.65	0	7,003	0.00%
2019/12/19	3.2	50.71	0	0.00	50.50	3.2	6,975	0.05%
2019/12/18	0	0.00	3	50.83	51.10	-3	6,984	-0.04%
2019/12/17	1	50.40	0	0.00	50.60	1	7,060	0.01%
2019/12/16	1	50.40	0	0.00	50.50	1	7,045	0.01%
2019/12/13	2	50.20	1	50.20	50.20	1	7,061	0.01%
2019/12/12	0	0.00	5	50.20	49.70	-5	7,039	-0.07%
2019/12/11	2	49.90	3	49.87	49.90	-1	7,034	-0.01%
2019/12/10	20	49.15	0	0.00	49.15	20	7,045	0.28%
2019/12/09	1	49.35	4	49.53	49.55	-3	7,070	-0.04%
2019/12/06	0	0.00	1	49.50	49.10	-1	7,085	-0.01%
2019/12/03	1	48.40	1	49.20	48.50	0	7,139	0.00%
2019/12/02	2	48.30	2	48.45	48.30	0	7,129	0.00%
2019/11/29	2	48.85	0	0.00	48.40	2	7,151	0.03%
2019/11/28	8	49.33	0	0.00	49.10	8	7,169	0.11%
2019/11/26	0	0.00	7	49.71	49.75	-7	7,305	-0.10%
2019/11/21	4	50.23	1	50.50	50.60	3	7,051	0.04%
2019/11/20	0	0.00	1	50.50	50.60	-1	6,986	-0.01%
2019/11/19	0	0.00	5	50.14	50.40	-5	7,015	-0.07%
2019/11/18	1	50.60	0	0.00	50.60	1	7,096	0.01%
2019/11/14	2	49.35	0	0.00	49.45	2	7,295	0.03%
2019/11/13	1	49.90	1	50.20	49.95	0	7,462	0.00%
2019/11/12	3	50.33	3	49.73	50.60	0	7,580	0.00%
2019/11/11	1	49.80	1	50.50	49.90	0	7,577	0.00%
2019/11/08	2	50.35	0	0.00	50.40	2	7,597	0.03%
2019/11/07	1	51.20	1	51.30	51.10	0	7,684	0.00%
2019/11/06	1	51.00	3	51.07	50.80	-2	7,782	-0.03%
2019/11/05	1	50.60	1	51.50	51.50	0	7,928	0.00%
2019/10/30	0	0.00	1	49.45	49.50	-1	8,577	-0.01%
2019/10/29	1	49.90	1	49.70	49.90	0	8,695	0.00%
2019/10/28	6	48.90	1	49.55	49.55	5	8,690	0.06%
2019/10/24	0	0.00	3	49.90	50.10	-3	8,605	-0.03%
2019/10/23	7	49.86	2.8	50.55	49.20	4.2	8,508	0.05%
2019/10/22	4	50.81	9	50.83	51.50	-5	8,344	-0.06%
2019/10/21	1	48.00	3	48.10	48.00	-2	7,972	-0.03%
2019/10/18	1	48.00	0	0.00	48.05	1	8,163	0.01%
2019/10/17	1	48.45	0	0.00	48.55	1	8,089	0.01%
2019/10/15	2	48.85	0	0.00	48.95	2	8,022	0.02%
2019/10/09	3	48.43	0	0.00	48.30	3	7,978	0.04%
2019/10/08	2	49.35	2	50.25	49.10	0	7,972	0.00%
2019/10/04	0	0.00	1	49.40	48.90	-1	7,876	-0.01%
2019/10/02	1	48.70	0	0.00	48.50	1	7,722	0.01%
2019/09/27	1	49.30	3	50.50	49.30	-2	7,555	-0.03%
2019/09/26	0	0.00	3	49.75	49.55	-3	7,439	-0.04%
2019/09/25	0	0.00	2	49.63	49.80	-2	7,362	-0.03%
2019/09/24	0	0.00	3	48.50	48.45	-3	7,269	-0.04%
2019/09/23	0	48.25	2	48.50	48.25	-2	7,236	-0.03%
2019/09/19	3	48.63	3	48.55	48.45	0	7,127	0.00%
2019/09/18	1	48.20	0	0.00	48.80	1	7,117	0.01%
2019/09/17	1	47.90	0	0.00	48.15	1	7,066	0.01%
2019/09/12	0	0.00	1	48.85	48.90	-1	7,120	-0.01%
2019/09/11	1	48.60	0	0.00	48.65	1	7,108	0.01%
2019/09/10	0	0.00	5	48.85	48.95	-5	7,090	-0.07%
2019/09/09	7	49.16	0	0.00	49.40	7	7,083	0.10%
2019/09/06	0	0.00	5	48.92	49.00	-5	7,067	-0.07%
2019/09/04	2	48.65	2	48.35	48.60	0	6,968	0.00%
2019/09/03	5	48.29	1	47.90	47.70	4	6,916	0.06%
2019/09/02	5	49.22	5	49.00	48.95	0	6,898	0.00%
2019/08/30	6	49.63	4	49.42	50.00	2	6,881	0.03%
2019/08/29	2	48.80	0	0.00	48.90	2	6,773	0.03%
2019/08/28	1	48.85	1	49.00	48.45	0	6,770	0.00%
2019/08/27	1	48.95	1	49.00	48.40	0	6,762	0.00%
2019/08/26	5	48.44	3	48.17	48.25	2	6,675	0.03%
2019/08/23	3	48.45	1	48.60	48.20	2	6,689	0.03%
2019/08/22	1	48.15	1	48.55	48.55	0	6,697	0.00%
2019/08/21	3	47.78	0	0.00	48.00	3	6,822	0.04%
2019/08/20	0	0.00	5	48.49	49.00	-5	6,719	-0.07%
2019/08/19	1	47.25	0	0.00	47.10	1	6,537	0.02%
2019/08/14	1	46.25	1	46.95	46.30	0	6,153	0.00%
2019/08/13	1	46.25	8	46.50	46.30	-7	6,100	-0.11%
2019/08/12	4	47.23	5	47.18	46.40	-1	6,048	-0.02%
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/07	1	46.25	0	0.00	46.00	1	5,807	0.02%
2019/08/06	3	46.80	5	46.62	46.80	-2	5,647	-0.04%
2019/08/05	1	47.00	3	46.85	47.00	-2	5,463	-0.04%
2019/08/02	11	46.81	15	46.63	47.00	-4	5,354	-0.07%
2019/08/01	2	46.35	16	44.94	46.25	-14	5,076	-0.28%
2019/07/31	10	43.70	4	43.71	44.30	6	4,712	0.13%
2019/07/30	7	43.63	2	43.55	43.60	5	4,608	0.11%
2019/07/29	1	43.35	1	43.65	43.55	0	4,599	0.00%
2019/07/26	2	43.25	0	0.00	43.15	2	4,559	0.04%
2019/07/25	2	43.68	0	0.00	43.50	2	4,556	0.04%
2019/07/24	1	43.50	0	0.00	43.70	1	4,661	0.02%
2019/07/23	0	0.00	4	43.44	43.70	-4	4,723	-0.08%
2019/07/22	13	43.13	1	42.90	43.00	12	4,642	0.26%
2019/07/19	0	0.00	6	47.34	47.10	-6	4,397	-0.14%
2019/07/18	0	0.00	8	47.10	47.10	-8	4,320	-0.19%
2019/07/16	1	47.35	14	47.40	47.20	-13	4,222	-0.31%
2019/07/12	0	0.00	2	47.20	46.80	-2	4,122	-0.05%
2019/07/11	0	0.00	3	46.87	46.95	-3	4,113	-0.07%
2019/07/10	1	46.80	3	46.53	46.70	-2	4,107	-0.05%
2019/07/09	0	0.00	1	46.60	46.05	-1	4,096	-0.02%
2019/07/08	9	46.46	0	0.00	46.75	9	4,116	0.22%
2019/07/05	0	0.00	1.5	46.57	46.70	-1.5	4,175	-0.04%
2019/07/04	1	46.50	0	0.00	46.50	1	4,206	0.02%
2019/07/03	0	0.00	1	46.10	46.10	-1	4,224	-0.02%
2019/06/26	3	44.90	0	0.00	45.00	3	4,412	0.07%
2019/06/24	0	0.00	2	45.23	45.00	-2	4,460	-0.04%
2019/06/19	6	45.38	0	0.00	45.70	6	4,437	0.14%
2019/06/11	0	0.00	2	45.98	45.50	-2	4,657	-0.04%
2019/06/10	0.5	45.80	1	46.05	46.00	-0.5	4,664	-0.01%
2019/06/05	0	0.00	4	45.75	45.45	-4	4,680	-0.09%
2019/06/04	1	45.45	1	45.65	45.25	0	4,691	0.00%
2019/06/03	0	0.00	4	45.50	45.50	-4	4,712	-0.08%
2019/05/30	0	0.00	10	44.85	45.10	-10	4,772	-0.21%
2019/05/28	0	0.00	1	44.70	44.35	-1	5,194	-0.02%
2019/05/17	0	0.00	1	43.15	42.95	-1	5,277	-0.02%
2019/05/15	1	43.25	1	43.55	43.50	0	5,388	0.00%
2019/05/09	1	43.15	0	0.00	43.40	1	5,755	0.02%
2019/05/07	7	43.25	0	0.00	44.30	7	5,821	0.12%
2019/05/06	1.5	43.08	0	0.00	43.25	1.5	5,845	0.03%
2019/05/03	2	43.50	0	0.00	43.70	2	5,914	0.03%
2019/04/29	6	44.38	0	0.00	44.45	6	6,074	0.10%
2019/04/22	10	44.60	0	0.00	44.70	10	6,355	0.16%
2019/04/17	2	44.30	0	0.00	44.30	2	6,802	0.03%
2019/04/12	1	44.05	0	0.00	43.95	1	7,004	0.01%
2019/04/11	1	44.50	1	44.60	44.25	0	7,075	0.00%
2019/04/10	0	0.00	2	45.18	45.25	-2	7,060	-0.03%
2019/04/09	1	45.20	1	45.30	45.15	0	7,082	0.00%
2019/04/08	0	0.00	4	45.18	45.35	-4	7,083	-0.06%
2019/04/02	0	0.00	1	44.90	44.80	-1	7,062	-0.01%
2019/03/28	1	44.20	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0	0.00	0.1	45.20	45.20	-0.1	6,941	0.00%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/21	2	44.65	1	44.30	44.40	1	7,142	0.01%
2019/03/20	1	44.85	1	44.50	44.45	0	7,192	0.00%
2019/03/18	1	43.65	0	0.00	44.30	1	7,278	0.01%
2019/03/14	1	43.40	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	2	43.90	43.60	-2	7,293	-0.03%
2019/03/08	0	43.50	3	43.50	43.40	-3	7,455	-0.04%
2019/03/07	0	0.00	3	43.67	43.50	-3	7,876	-0.04%
2019/03/05	3	43.30	0	0.00	43.10	3	8,033	0.04%
2019/03/04	8	43.26	0	0.00	43.10	8	8,087	0.10%
2019/02/27	6	44.70	1	44.75	44.55	5	7,947	0.06%
2019/02/26	0.1	47.00	12	47.25	47.20	-11.9	7,749	-0.15%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/14	0	0.00	5	45.36	45.65	-5	7,846	-0.06%
2019/02/13	0	0.00	1	46.70	46.70	-1	7,813	-0.01%
2019/02/12	3	46.45	4	46.44	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	12.1	46.48	46.65	-12.1	7,868	-0.15%
2019/01/30	0	0.00	5	44.90	45.25	-5	7,772	-0.06%
2019/01/29	1	44.80	4	44.73	44.85	-3	7,693	-0.04%
2019/01/28	0	0.00	2	44.45	44.50	-2	7,670	-0.03%
2019/01/25	0	0.00	6	44.07	44.50	-6	7,655	-0.08%
2019/01/24	1	44.40	0	0.00	44.15	1	7,668	0.01%
2019/01/23	0	0.00	1.1	43.64	44.10	-1.1	7,699	-0.01%
2019/01/21	1	42.90	3	43.00	43.00	-2	7,476	-0.03%
2019/01/15	0	0.00	2	42.75	43.05	-2	7,286	-0.03%
2019/01/14	0	0.00	3	42.45	42.50	-3	7,234	-0.04%
2019/01/10	2	43.28	18	43.29	42.95	-16	7,226	-0.22%
2019/01/09	0	0.00	13.2	42.55	43.30	-13.2	7,077	-0.19%
2019/01/08	0	0.00	11	41.79	41.60	-11	6,880	-0.16%
2019/01/07	0	0.00	1	41.10	41.45	-1	6,838	-0.01%
2019/01/04	0	0.00	59	40.99	40.65	-59	6,835	-0.86%
2019/01/03	0	0.00	47	41.31	41.50	-47	6,932	-0.68%
2018/12/27	0	0.00	1	40.70	40.65	-1	6,852	-0.01%
2018/12/22	0	0.00	0.6	40.40	40.40	-0.6	6,813	-0.01%
2018/12/21	12	40.90	4	40.95	41.00	8	6,899	0.12%
2018/12/20	4	40.94	1	41.20	41.20	3	6,826	0.04%
2018/12/19	1	40.80	1.2	40.38	41.00	-0.2	6,774	0.00%
2018/12/18	5	40.31	5	39.95	40.00	0	6,652	0.00%
2018/12/13	0	0.00	1	40.65	40.75	-1	6,633	-0.02%
2018/12/12	0	0.00	3	40.55	40.50	-3	6,585	-0.05%
2018/12/10	0	0.00	1	40.70	40.95	-1	6,518	-0.02%
2018/12/06	0	0.00	3	40.35	41.00	-3	6,658	-0.05%
2018/12/05	1	40.90	4	40.95	41.00	-3	6,605	-0.05%
2018/12/04	0	0.00	8	41.29	41.65	-8	6,591	-0.12%
2018/12/03	0	0.00	4	41.06	41.30	-4	6,481	-0.06%
2018/11/29	0	0.00	1	40.25	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	8	39.67	39.70	-8	5,771	-0.14%
2018/11/27	0	0.00	18	38.86	39.35	-18	5,615	-0.32%
2018/11/26	2	38.35	7	38.39	38.35	-5	5,495	-0.09%
2018/11/23	1	37.80	0	0.00	38.00	1	5,413	0.02%
2018/11/22	2	37.73	0	0.00	37.80	2	5,330	0.04%
2018/11/20	4	38.18	1	38.55	38.25	3	5,220	0.06%
2018/11/19	3	38.68	6	38.57	38.70	-3	5,198	-0.06%
2018/11/16	5	38.16	2	38.35	38.40	3	5,128	0.06%
2018/11/15	1	38.55	4	38.68	38.70	-3	5,059	-0.06%
2018/11/14	0	0.00	1	38.60	38.60	-1	5,011	-0.02%
2018/11/13	1	37.45	0	0.00	38.15	1	4,951	0.02%
2018/11/12	1	38.25	4	38.49	38.45	-3	4,894	-0.06%
2018/11/09	12	37.59	2	37.90	38.00	10	4,868	0.21%
2018/11/08	2	38.43	9	38.82	38.80	-7	4,838	-0.14%
2018/11/07	0	0.00	6	38.25	38.55	-6	4,828	-0.12%
2018/11/06	0	0.00	2	37.88	38.00	-2	4,792	-0.04%
2018/11/05	1	37.75	0	0.00	37.80	1	4,786	0.02%
2018/11/01	0	0.00	1	36.30	37.00	-1	4,812	-0.02%
2018/10/31	1	35.45	0	0.00	35.50	1	4,742	0.02%
2018/10/29	0	0.00	1	35.70	35.15	-1	4,587	-0.02%
2018/10/25	0	0.00	1	35.80	35.30	-1	4,637	-0.02%
2018/10/24	1	35.85	8	35.91	35.65	-7	4,770	-0.15%
2018/10/23	1	35.55	1	35.35	35.65	0	4,777	0.00%
2018/10/22	0	0.00	3	34.87	34.70	-3	4,757	-0.06%
2018/10/19	0	0.00	1.3	34.52	34.50	-1.3	4,807	-0.03%
2018/10/17	0	0.00	3	34.10	34.15	-3	4,840	-0.06%
2018/10/16	2	33.83	1	34.00	33.95	1	4,910	0.02%
2018/10/15	4	33.65	0	0.00	33.65	4	4,934	0.08%
2018/10/12	0	0.00	16	33.70	33.65	-16	4,960	-0.32%
2018/10/11	11	34.02	2	33.00	33.05	9	4,978	0.18%
2018/10/08	1	36.60	0	0.00	36.00	1	5,030	0.02%
2018/10/05	12	36.26	1	36.40	36.50	11	5,088	0.22%
2018/10/04	1	36.90	0	0.00	36.80	1	5,058	0.02%
2018/10/01	0	0.00	3	38.15	38.15	-3	5,124	-0.06%
2018/09/28	3	38.40	0	0.00	38.40	3	5,182	0.06%
2018/09/27	0	0.00	30	38.02	38.40	-30	5,130	-0.58%
2018/09/25	0	0.00	2	38.30	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	19	38.21	38.10	-19	5,172	-0.37%
2018/09/20	3	37.32	0	0.00	37.20	3	5,092	0.06%
2018/09/19	0	0.00	3	37.60	37.80	-3	5,127	-0.06%
2018/09/18	0	0.00	1	37.65	37.70	-1	5,159	-0.02%
2018/09/17	1	37.30	2	37.70	37.65	-1	5,260	-0.02%
2018/09/14	1	37.40	12	37.71	37.35	-11	5,325	-0.21%
2018/09/13	2	37.10	9	37.47	37.35	-7	5,356	-0.13%
2018/09/12	1	36.10	0	0.00	35.60	1	5,214	0.02%
2018/09/10	4	35.20	0	0.00	35.35	4	5,371	0.07%
2018/09/07	9	35.44	1	35.75	35.70	8	5,532	0.14%
2018/09/03	0	0.00	3	36.55	36.50	-3	5,698	-0.05%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	1	36.75	36.40	-1	5,755	-0.02%
2018/08/29	1	36.10	11	36.33	36.50	-10	5,779	-0.17%
2018/08/28	3	36.02	3.2	36.05	36.00	-0.2	5,794	0.00%
2018/08/27	3	35.32	0	35.70	35.70	3	5,804	0.05%
2018/08/24	4	35.30	0	0.00	35.35	4	5,819	0.07%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/22	2	36.00	3	36.15	35.90	-1	6,021	-0.02%
2018/08/21	2	35.83	4	35.90	35.85	-2	5,999	-0.03%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/16	12	35.24	0	0.00	35.35	12	5,966	0.20%
2018/08/15	3	35.77	1	35.65	35.70	2	5,961	0.03%
2018/08/14	5	36.16	0	0.00	35.90	5	5,911	0.08%
2018/08/13	5	36.76	0	0.00	36.60	5	5,821	0.09%
2018/08/10	5	37.23	25	37.30	37.20	-20	5,789	-0.35%
2018/08/09	32	39.98	0	0.00	39.85	32	5,760	0.56%
2018/08/08	0	0.00	2	40.10	40.10	-2	5,673	-0.04%
2018/08/07	1	39.90	5.4	39.93	39.95	-4.4	5,628	-0.08%
2018/08/06	6	39.85	2	40.00	39.95	4	5,583	0.07%
2018/08/02	4.5	39.92	1	40.00	39.70	3.5	5,595	0.06%
2018/08/01	6	39.87	2	39.90	40.00	4	5,577	0.07%
2018/07/31	0	0.00	2	40.20	40.20	-2	5,611	-0.04%
2018/07/30	0	0.00	2	39.90	39.95	-2	5,475	-0.04%
2018/07/27	3	39.65	0	0.00	39.75	3	5,455	0.05%
2018/07/26	0	0.00	4	39.60	39.75	-4	5,466	-0.07%
2018/07/25	3	39.25	20	39.10	39.10	-17	5,453	-0.31%
2018/07/20	0	0.00	3	38.92	38.80	-3	5,373	-0.06%
2018/07/19	1	38.95	34	39.11	38.55	-33	5,334	-0.62%
2018/07/18	0	0.00	13	38.47	38.50	-13	5,322	-0.24%
2018/07/17	7	38.27	0	0.00	38.15	7	5,279	0.13%
2018/07/16	8	37.84	1	38.10	37.70	7	5,155	0.14%
2018/07/13	0	0.00	2	37.25	37.55	-2	5,093	-0.04%
2018/07/12	1	36.70	0	0.00	36.75	1	5,056	0.02%
2018/07/11	1	36.75	0	0.00	36.80	1	5,066	0.02%
2018/07/10	1	36.75	0	0.00	36.80	1	5,024	0.02%
2018/07/09	1	35.95	5	36.15	36.10	-4	5,014	-0.08%
2018/07/06	2.1	35.90	0	0.00	35.80	2.1	5,007	0.04%
2018/07/04	0.1	36.75	0	0.00	36.50	0.1	5,016	0.00%
2018/07/03	3	36.67	1	36.55	36.50	2	5,123	0.04%
2018/07/02	3	36.83	0	0.00	36.80	3	5,118	0.06%
2018/06/28	1	36.85	0	0.00	36.95	1	5,009	0.02%
2018/06/27	0.1	37.15	0	0.00	37.00	0.1	4,984	0.00%
2018/06/26	0.1	37.30	0	0.00	37.00	0.1	4,973	0.00%
2018/06/22	53.1	37.92	0	0.00	37.95	53.1	4,763	1.11%
2018/06/21	1.1	38.20	0	0.00	38.00	1.1	4,686	0.02%
2018/06/20	3.1	38.04	0	0.00	38.10	3.1	4,731	0.07%
2018/06/19	1.1	38.09	0	0.00	38.15	1.1	4,700	0.02%
2018/06/15	4	38.93	0	0.00	38.55	4	4,664	0.09%
2018/06/14	9	39.37	0	0.00	39.25	9	4,513	0.20%
2018/06/07	1	40.50	2.1	40.21	40.60	-1.1	4,985	-0.02%
2018/06/04	16	39.08	1	39.15	39.05	15	5,102	0.29%
2018/05/31	0	0.00	3	39.10	39.10	-3	5,174	-0.06%
2018/05/25	0	0.00	1	38.80	38.85	-1	5,863	-0.02%
2018/05/23	0	0.00	0.1	38.30	38.25	-0.1	6,605	0.00%
2018/05/22	1.1	38.59	0	0.00	38.45	1.1	6,619	0.02%
2018/05/21	1	38.60	0	0.00	38.55	1	6,735	0.01%
2018/05/17	1.1	38.20	0	0.00	38.20	1.1	6,839	0.02%
2018/05/15	1	38.45	0	0.00	38.20	1	6,935	0.01%
2018/05/14	1	38.45	0	0.00	38.45	1	7,048	0.01%
2018/05/09	4.1	38.02	0	0.00	38.15	4.1	7,114	0.06%
2018/05/08	57	38.36	0	0.00	38.50	57	7,162	0.80%
2018/05/07	25	37.61	0	0.00	37.60	25	7,132	0.35%
2018/05/04	5.1	37.76	0	0.00	38.00	5.1	7,115	0.07%
2018/05/03	3.1	38.02	0	0.00	38.00	3.1	7,152	0.04%
2018/05/02	4.1	38.65	0	0.00	38.60	4.1	7,218	0.06%
2018/04/30	2	38.50	0	0.00	39.25	2	7,204	0.03%
2018/04/26	0.1	39.85	0	0.00	39.80	0.1	7,112	0.00%
2018/04/25	0	0.00	1	39.30	40.00	-1	7,150	-0.01%
2018/04/24	3.3	39.52	1	39.60	39.15	2.3	7,276	0.03%
2018/04/23	2	40.30	0	0.00	40.25	2	7,255	0.03%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/18	0.2	40.65	1	40.65	40.65	-0.8	7,217	-0.01%
2018/04/17	1	40.80	0	0.00	41.05	1	7,234	0.01%
2018/04/16	3	40.90	1	41.30	41.40	2	7,188	0.03%
2018/04/12	0	0.00	0	40.80	40.95	0	7,202	0.00%
2018/04/10	1	40.35	0	0.00	40.50	1	7,210	0.01%
2018/04/09	1	40.15	0	0.00	40.40	1	7,204	0.01%
2018/04/03	3.1	40.53	0	0.00	40.30	3.1	7,080	0.04%
2018/04/02	0.4	41.10	0	0.00	41.10	0.4	7,087	0.00%
2018/03/31	6	41.39	0	0.00	41.40	6	7,119	0.08%
2018/03/30	2	40.70	0	0.00	40.65	2	7,112	0.03%
2018/03/29	0.1	40.70	1	40.35	40.70	-1	7,101	-0.01%
2018/03/28	0.4	40.65	2.3	40.78	40.60	-2	7,046	-0.03%
2018/03/27	2	40.65	0	0.00	40.80	2	7,048	0.03%
2018/03/26	0.1	40.60	0	0.00	40.25	0.1	7,075	0.00%
2018/03/23	0.1	41.00	1	40.50	40.50	-1	7,119	-0.01%
2018/03/21	2	41.08	0	0.00	41.10	2	7,231	0.03%
2018/03/20	2	41.60	0	0.00	41.75	2	7,292	0.03%
2018/03/16	2	41.73	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0	0.00	16	41.79	42.35	-16	7,535	-0.21%
2018/03/14	14.1	41.16	0	0.00	40.75	14.1	7,453	0.19%
2018/03/13	1	41.50	0	0.00	41.75	1	7,307	0.01%
2018/03/12	6	41.87	0	42.05	42.00	6	7,268	0.08%
2018/03/09	0	0.00	3	42.75	42.60	-3	7,218	-0.04%
2018/03/07	0	0.00	1	43.25	42.60	-1	7,236	-0.01%
2018/03/05	5	43.40	0	0.00	43.00	5	7,768	0.06%
2018/03/02	7	43.14	1	43.00	43.00	6	7,769	0.08%
2018/03/01	2	43.03	2	43.15	42.70	0	7,735	0.00%
2018/02/27	1.1	43.21	8	43.56	42.00	-6.9	7,397	-0.09%
2018/02/26	3	43.57	18	43.46	43.00	-15	7,153	-0.21%
2018/02/23	0	0.00	18	42.12	42.70	-18	6,778	-0.27%
2018/02/22	4.2	39.17	0	0.00	39.35	4.2	6,571	0.06%
2018/02/12	21	37.34	0	0.00	37.45	21	6,535	0.32%
2018/02/09	7	37.44	0	0.00	37.65	7	6,548	0.11%
2018/02/08	6	38.63	0	0.00	38.35	6	6,568	0.09%
2018/02/07	1	39.80	0	0.00	39.60	1	6,701	0.01%
2018/02/06	28	39.56	0	0.00	39.30	28	6,835	0.41%
2018/02/05	3	40.15	1	40.15	41.20	2	6,900	0.03%
2018/02/02	0	0.00	2	41.85	41.95	-2	7,010	-0.03%
2018/02/01	0	0.00	2	42.03	41.85	-2	7,092	-0.03%
2018/01/31	0	0.00	1	42.20	42.80	-1	7,129	-0.01%
2018/01/30	11	42.78	11	42.63	42.50	0	7,186	0.00%
2018/01/29	11	43.00	11	42.85	43.00	0	7,271	0.00%
2018/01/26	11	42.99	11	42.60	42.90	0	7,407	0.00%
2018/01/25	10.1	42.35	18	42.90	43.10	-8	7,575	-0.10%
2018/01/24	2	41.65	1	41.90	41.90	1	7,627	0.01%
2018/01/23	0	0.00	4	41.41	41.60	-4	7,740	-0.05%
2018/01/22	0	0.00	1	41.15	41.20	-1	7,845	-0.01%
2018/01/19	12	41.46	12	41.06	41.25	0	7,878	0.00%
2018/01/18	4	41.15	10	40.91	41.40	-6	7,889	-0.08%
2018/01/17	3	40.48	0	0.00	40.35	3	7,809	0.04%
2018/01/16	1	40.15	3	40.23	40.35	-2	7,860	-0.03%
2018/01/15	1	39.85	0	40.00	40.20	1	7,881	0.01%
2018/01/12	2	39.75	2	38.80	40.10	0	7,977	0.00%
2018/01/11	0.1	38.80	0	0.00	38.80	0.1	8,045	0.00%
2018/01/09	0	0.00	10	39.50	39.40	-10	8,350	-0.12%
2018/01/08	2	39.83	3	39.75	39.90	-1	8,383	-0.01%
2018/01/04	5	39.60	5	39.75	39.75	0	8,470	0.00%
2018/01/03	7	40.18	5	40.20	40.00	2	8,536	0.02%
2018/01/02	2	40.45	0	0.00	40.60	2	8,581	0.02%