中鼎 (9933)-凱基-高美館券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402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

中鼎 (9933)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/14	5	47.31	1	47.30	47.30	4	4,728	0.08%
2024/05/13	7.2	47.80	0	0.00	47.55	7.2	4,674	0.15%
2024/05/10	2	48.38	3	48.45	48.75	-1	4,595	-0.02%
2024/05/09	4	47.59	1.2	48.20	47.55	2.8	4,531	0.06%
2024/05/08	2.2	47.81	0	0.00	47.80	2.2	4,488	0.05%
2024/05/07	11	47.80	33	47.85	48.15	-22	4,414	-0.50%
2024/05/06	77.2	49.24	53	48.59	48.55	24.2	4,204	0.57%
2024/05/03	12.1	53.72	5	53.82	53.90	7.1	3,721	0.19%
2024/05/02	0	0.00	11	52.34	52.30	-11	3,607	-0.30%
2024/04/30	3	51.80	1	51.70	51.70	2	3,534	0.06%
2024/04/29	21	51.69	1	51.70	51.80	20	3,503	0.57%
2024/04/26	1.2	50.87	5	51.40	51.40	-3.8	3,455	-0.11%
2024/04/25	19	51.93	5	51.78	51.40	14	3,386	0.41%
2024/04/24	0	0.00	5	50.36	50.50	-5	3,229	-0.15%
2024/04/23	8	48.93	17	49.41	49.80	-9	3,168	-0.28%
2024/04/22	30	50.31	31	49.81	49.50	-1	3,118	-0.03%
2024/04/19	10	49.60	19	50.00	50.20	-9	2,973	-0.30%
2024/04/18	25	49.22	37	49.81	49.90	-12	2,735	-0.44%
2024/04/17	1.1	48.10	2	48.25	48.45	-0.9	2,496	-0.04%
2024/04/16	17	47.97	17	47.41	47.30	0	2,449	0.00%
2024/04/15	13.5	48.98	36	48.93	48.90	-22.5	2,368	-0.95%
2024/04/12	5.5	49.24	4	49.33	49.55	1.5	2,322	0.06%
2024/04/11	11	49.07	11	49.09	49.20	0	2,276	0.00%
2024/04/10	24	49.45	6	49.85	49.50	18	2,213	0.81%
2024/04/09	2	47.95	4	48.23	48.55	-2	2,082	-0.10%
2024/04/02	0	0.00	3	46.45	46.85	-3	1,928	-0.16%
2024/04/01	0.1	47.25	1.6	47.68	46.80	-1.5	1,897	-0.08%
2024/03/29	4	47.45	1	47.25	47.40	3	1,864	0.16%
2024/03/28	3	47.33	0	0.00	47.30	3	1,846	0.16%
2024/03/27	3	47.72	9.3	47.68	47.60	-6.3	1,817	-0.35%
2024/03/26	0	0.00	0	46.75	45.50	0	1,677	0.00%
2024/03/25	0	0.00	2	45.80	45.80	-2	1,636	-0.12%
2024/03/22	0	0.00	3	45.95	45.75	-3	1,643	-0.18%
2024/03/21	0.5	45.50	0	0.00	45.85	0.5	1,646	0.03%
2024/03/20	0	0.00	0.3	45.40	45.45	-0.3	1,621	-0.02%
2024/03/18	0	0.00	5	44.90	44.80	-5	1,581	-0.32%
2024/03/15	0	0.00	1	44.20	44.35	-1	1,577	-0.06%
2024/03/14	1	45.25	0	0.00	44.90	1	1,543	0.06%
2024/03/13	0	45.30	5	45.08	45.30	-5	1,532	-0.32%
2024/03/12	2	44.60	0	0.00	44.65	2	1,491	0.13%
2024/03/11	0	0.00	1	45.25	45.25	-1	1,465	-0.07%
2024/03/07	1	43.50	1	44.10	44.20	0	1,376	0.00%
2024/03/06	2	44.25	6.2	44.34	44.25	-4.2	1,373	-0.31%
2024/03/05	0	0.00	0.1	43.85	43.90	-0.1	1,346	-0.01%
2024/03/04	0.3	43.50	0	0.00	43.55	0.3	1,336	0.02%
2024/03/01	1	43.55	0	0.00	43.70	1	1,382	0.07%
2024/02/29	0	0.00	1	43.00	42.95	-1	1,371	-0.07%
2024/02/27	0	0.00	1	43.00	42.80	-1	1,369	-0.07%
2024/02/26	0	0.00	2	43.00	42.90	-2	1,372	-0.15%
2024/02/23	0	0.00	1	42.70	42.65	-1	1,379	-0.07%
2024/02/22	3	43.00	0.3	42.97	42.95	2.7	1,394	0.20%
2024/02/21	0	0.00	5	43.10	43.25	-5	1,418	-0.35%
2024/02/20	2	42.90	1	42.90	42.70	1	1,429	0.07%
2024/02/19	1	42.95	0	0.00	42.90	1	1,459	0.07%
2024/02/15	1	41.85	0	0.00	41.90	1	1,548	0.06%
2024/02/01	0	0.00	2.7	42.58	42.30	-2.7	1,668	-0.16%
2024/01/31	1	41.80	1.3	42.05	42.30	-0.3	1,725	-0.02%
2024/01/30	0	0.00	0.1	42.10	41.80	-0.1	1,749	-0.01%
2024/01/29	0	0.00	1	42.40	42.25	-1	1,776	-0.06%
2024/01/19	0.1	42.20	0	0.00	42.25	0.1	1,969	0.00%
2024/01/17	0	0.00	1	42.10	42.05	-1	1,975	-0.05%
2024/01/16	0.3	42.50	19	42.28	42.25	-18.7	1,973	-0.95%
2024/01/15	20	42.50	0	0.00	42.75	20	1,985	1.01%
2024/01/12	1.1	41.70	0	0.00	41.75	1.1	1,983	0.06%
2024/01/11	0.1	42.10	0	0.00	42.15	0.1	1,985	0.01%
2024/01/10	1	42.15	0	0.00	42.15	1	2,011	0.05%
2024/01/02	0.1	42.35	0	0.00	42.45	0.1	2,141	0.00%
2023/12/28	1	42.10	0	0.00	42.35	1	2,155	0.05%
2023/12/27	0	42.25	0	0.00	42.15	0	2,157	0.00%
2023/12/26	0	42.35	0	0.00	42.50	0	2,155	0.00%
2023/12/25	0	0.00	1	42.15	42.10	-1	2,150	-0.05%
2023/12/22	0.2	42.23	0	0.00	42.00	0.2	2,155	0.01%
2023/12/21	0.1	42.23	0	0.00	42.00	0.1	2,155	0.00%
2023/12/20	1	42.25	0	0.00	42.20	1	2,152	0.05%
2023/12/19	1.1	41.92	0	0.00	42.00	1.1	2,145	0.05%
2023/12/18	4	42.72	1	43.15	42.60	3	2,128	0.14%
2023/12/15	0.1	43.80	0	0.00	43.50	0.1	2,105	0.01%
2023/12/14	0.2	43.76	0	0.00	43.80	0.2	2,092	0.01%
2023/12/13	4	43.44	0	0.00	43.65	4	2,077	0.19%
2023/12/11	5	43.86	0	0.00	43.85	5	2,051	0.24%
2023/12/08	6	43.78	0	0.00	43.80	6	2,035	0.29%
2023/12/07	0	0.00	2	44.03	44.05	-2	2,024	-0.10%
2023/12/06	7	44.15	0.2	43.90	43.95	6.8	2,014	0.34%
2023/12/05	1	43.85	0	0.00	44.10	1	2,001	0.05%
2023/12/04	3	44.20	7.6	44.37	44.15	-4.6	2,006	-0.23%
2023/12/01	0.2	44.45	3	44.28	44.35	-2.8	2,046	-0.14%
2023/11/29	0	0.00	1	43.95	44.00	-1	1,975	-0.05%
2023/11/28	7	43.60	1	44.25	43.60	6	1,960	0.31%
2023/11/27	0	0.00	4	43.66	43.20	-4	1,898	-0.21%
2023/11/21	1	42.75	0	0.00	42.90	1	1,846	0.05%
2023/11/16	0	0.00	0.8	43.80	43.95	-0.8	1,819	-0.04%
2023/11/15	0	0.00	17	43.45	43.70	-17	1,790	-0.95%
2023/11/14	1	42.95	4.9	43.55	42.95	-3.9	1,735	-0.22%
2023/11/10	0	0.00	15	42.95	42.90	-15	1,671	-0.90%
2023/11/09	0	0.00	1	43.10	42.65	-1	1,643	-0.06%
2023/11/08	0	0.00	7	42.45	42.65	-7	1,601	-0.44%
2023/11/07	1.1	41.91	6.5	42.12	42.15	-5.4	1,540	-0.35%
2023/11/06	0.9	41.69	7	41.60	41.80	-6.1	1,506	-0.40%
2023/11/03	4	41.56	17	41.70	41.55	-13	1,470	-0.88%
2023/11/01	2	39.60	0	0.00	39.80	2	1,309	0.15%
2023/10/30	0	0.00	1.5	40.00	39.85	-1.5	1,320	-0.11%
2023/10/27	1	39.80	0	0.00	39.90	1	1,326	0.08%
2023/10/25	0	0.00	1	39.70	39.80	-1	1,334	-0.07%
2023/10/20	1	39.40	3	39.65	39.50	-2	1,324	-0.15%
2023/10/17	1	39.76	0	0.00	39.75	1	1,289	0.08%
2023/10/16	0	0.00	7	40.31	40.15	-7	1,283	-0.55%
2023/10/13	6	39.35	0	0.00	39.35	6	1,252	0.48%
2023/10/12	0	0.00	4	39.63	39.85	-4	1,249	-0.32%
2023/10/11	10	39.40	0	0.00	39.45	10	1,246	0.80%
2023/10/06	6	38.85	0	0.00	39.05	6	1,228	0.49%
2023/10/05	0.2	39.10	0	0.00	38.95	0.2	1,219	0.01%
2023/10/04	8	38.99	0	0.00	39.00	8	1,211	0.66%
2023/10/03	5	39.30	0	0.00	39.20	5	1,213	0.41%
2023/10/02	1	39.30	1	39.35	39.35	0	1,244	0.00%
2023/09/28	1	39.60	0	0.00	39.45	1	1,301	0.08%
2023/09/27	2	39.38	0.3	39.40	39.45	1.7	1,333	0.13%
2023/09/25	3.2	39.67	3	39.80	39.70	0.2	1,352	0.01%
2023/09/22	6	39.58	0	0.00	39.65	6	1,351	0.44%
2023/09/21	0.1	40.20	0	0.00	40.00	0.1	1,349	0.01%
2023/09/20	0	0.00	1	40.30	40.30	-1	1,344	-0.07%
2023/09/19	0.1	40.40	4	40.30	40.30	-4	1,347	-0.29%
2023/09/15	2	40.05	0	0.00	40.10	2	1,350	0.15%
2023/09/14	0	0.00	0.8	40.10	40.20	-0.8	1,343	-0.06%
2023/09/13	0	0.00	1	40.15	40.10	-1	1,342	-0.07%
2023/09/12	0.1	40.10	0	0.00	40.00	0.1	1,351	0.00%
2023/09/11	7.6	39.99	0	0.00	39.95	7.6	1,350	0.56%
2023/09/08	2.1	40.41	1	40.10	40.40	1.1	1,347	0.08%
2023/09/07	4	40.19	0	0.00	40.10	4	1,343	0.30%
2023/09/06	0	0.00	3	40.73	40.75	-3	1,318	-0.23%
2023/09/05	2	39.90	0	0.00	39.95	2	1,256	0.16%
2023/09/04	4.1	39.78	5	39.80	39.70	-0.9	1,263	-0.07%
2023/08/29	0.1	39.00	0	0.00	38.95	0.1	1,312	0.00%
2023/08/24	0.2	38.99	0	0.00	38.80	0.2	1,343	0.02%
2023/08/23	15	38.82	0	0.00	38.85	15	1,343	1.12%
2023/08/21	4	39.23	0	0.00	39.20	4	1,329	0.30%
2023/08/17	1	39.00	0	0.00	39.35	1	1,322	0.08%
2023/08/15	5	39.51	0.2	39.90	39.55	4.8	1,309	0.36%
2023/08/14	2	39.82	0	0.00	39.60	2	1,317	0.15%
2023/08/10	0	0.00	3	40.07	40.10	-3	1,351	-0.22%
2023/08/09	0.3	40.20	0	0.00	40.10	0.3	1,374	0.02%
2023/08/08	1	40.05	0	0.00	40.05	1	1,387	0.07%
2023/08/02	2	40.18	0.3	40.15	40.00	1.8	1,472	0.12%
2023/08/01	0	40.25	0	0.00	40.25	0	1,573	0.00%
2023/07/31	0.4	40.44	13	40.50	40.35	-12.6	1,567	-0.80%
2023/07/28	1	40.35	0	0.00	40.40	1	1,564	0.06%
2023/07/26	0	0.00	2	40.25	40.30	-2	1,572	-0.13%
2023/07/25	1.3	40.03	0	0.00	40.05	1.3	1,594	0.08%
2023/07/21	0	0.00	1	40.56	40.45	-1	1,576	-0.07%
2023/07/17	1	40.75	0	0.00	40.50	1	1,567	0.07%
2023/07/14	2	39.85	1	39.90	39.90	1	1,560	0.06%
2023/07/13	0.3	40.05	10	39.95	39.90	-9.8	1,557	-0.63%
2023/07/11	1	40.00	0	0.00	39.90	1	1,567	0.06%
2023/07/07	3.3	39.67	0	0.00	39.75	3.3	1,628	0.20%
2023/07/06	4	40.40	0	0.00	40.20	4	1,601	0.25%
2023/07/05	2	42.13	2	42.15	42.15	0	1,547	0.00%
2023/06/27	2	41.98	0	0.00	41.90	2	1,578	0.13%
2023/06/26	2	41.88	0	0.00	41.95	2	1,593	0.13%
2023/06/21	0	41.80	0	0.00	41.75	0	1,611	0.00%
2023/06/19	0	0.00	10.3	41.75	41.95	-10.3	1,647	-0.63%
2023/06/16	4	41.70	1	42.05	41.65	3	1,665	0.18%
2023/06/14	0.2	42.05	0	0.00	42.10	0.2	1,688	0.01%
2023/06/13	0	42.00	0.6	42.05	42.00	-0.6	1,707	-0.03%
2023/06/12	0.1	41.95	0	0.00	41.95	0.1	1,723	0.01%
2023/06/09	1	42.05	0	0.00	42.00	1	1,766	0.06%
2023/06/08	0	42.00	1	41.90	41.90	-1	1,817	-0.05%
2023/06/07	1	42.20	0	0.00	42.35	1	1,867	0.05%
2023/06/06	10	42.00	0	0.00	41.95	10	1,914	0.52%
2023/06/05	0	41.95	0	0.00	41.75	0	2,066	0.00%
2023/06/02	0.1	41.55	3	41.82	41.80	-2.9	2,075	-0.14%
2023/06/01	1	41.05	8	41.08	41.15	-7	2,059	-0.34%
2023/05/30	0	0.00	8	41.15	41.05	-8	2,026	-0.39%
2023/05/26	0.1	41.10	0	0.00	41.10	0.1	2,016	0.00%
2023/05/25	2	41.10	0	0.00	41.05	2	2,027	0.10%
2023/05/24	0	41.65	0	0.00	41.60	0	2,017	0.00%
2023/05/22	0	0.00	2	41.73	41.70	-2	2,017	-0.10%
2023/05/19	0	0.00	2	41.50	41.40	-2	2,021	-0.10%
2023/05/18	1	40.85	0	0.00	41.05	1	2,032	0.05%
2023/05/17	1.1	40.63	0	0.00	40.90	1.1	2,024	0.05%
2023/05/16	0	0.00	1	40.80	40.80	-1	2,000	-0.05%
2023/05/15	1	41.20	18.5	41.05	40.80	-17.5	1,991	-0.88%
2023/05/11	4.1	40.40	0	0.00	40.25	4.1	1,969	0.21%
2023/05/10	12.4	40.39	2	40.35	40.30	10.4	1,955	0.53%
2023/05/09	0	40.85	0	0.00	40.70	0	1,938	0.00%
2023/05/08	6.9	40.93	3	40.73	41.00	3.9	1,911	0.20%
2023/05/05	3	42.70	1	42.75	42.60	2	1,811	0.11%
2023/05/02	0.1	42.50	1	42.75	42.75	-0.9	1,839	-0.05%
2023/04/28	0.1	42.70	1	42.65	42.50	-0.9	1,852	-0.05%
2023/04/26	0	0.00	1	42.10	42.15	-1	1,836	-0.05%
2023/04/25	1	41.95	1	41.95	41.95	0	1,827	0.00%
2023/04/24	0	0.00	1	42.25	42.50	-1	1,828	-0.05%
2023/04/20	0	42.40	0	0.00	42.25	0	1,888	0.00%
2023/04/19	2	42.78	0	0.00	42.55	2	1,925	0.10%
2023/04/18	1	42.85	0	0.00	42.70	1	1,940	0.05%
2023/04/17	0	42.85	0	0.00	42.90	0	1,936	0.00%
2023/04/13	0	0.00	1	43.40	43.20	-1	1,933	-0.05%
2023/04/12	0	0.00	6	42.80	42.95	-6	1,893	-0.32%
2023/04/11	0	0.00	2	42.45	42.50	-2	1,874	-0.11%
2023/04/10	0	0.00	1	42.55	42.45	-1	1,877	-0.05%
2023/04/06	0	42.10	0.8	41.85	41.80	-0.8	1,870	-0.04%
2023/03/31	0	0.00	0.5	42.15	41.90	-0.5	1,852	-0.03%
2023/03/27	0	0.00	1	42.30	42.35	-1	1,870	-0.05%
2023/03/21	0	42.10	0	0.00	42.05	0	1,895	0.00%
2023/03/20	1	41.50	10	41.60	42.00	-9	1,914	-0.47%
2023/03/17	1	41.45	0	0.00	41.20	1	1,927	0.05%
2023/03/16	12.1	41.22	1	41.45	41.20	11.1	1,944	0.57%
2023/03/15	0.2	41.66	21	41.76	41.65	-20.8	2,033	-1.02%
2023/03/14	17	41.28	0	0.00	41.25	17	2,057	0.83%
2023/03/13	11	41.87	0	0.00	41.85	11	2,057	0.54%
2023/03/10	5	42.24	0	0.00	42.20	5	2,049	0.25%
2023/03/09	5.2	42.91	0	0.00	42.80	5.2	2,039	0.25%
2023/03/08	43	42.83	18	43.21	43.40	25	2,020	1.24%
2023/03/07	2	45.75	0	0.00	45.60	2	1,876	0.11%
2023/03/03	1	44.55	0	0.00	44.80	1	1,888	0.05%
2023/03/02	0	0.00	1	44.50	44.55	-1	1,920	-0.05%
2023/03/01	0	0.00	11	44.35	44.40	-11	1,961	-0.56%
2023/02/24	0	0.00	1	44.45	44.45	-1	1,991	-0.05%
2023/02/23	30	45.00	30	44.90	44.65	0	2,027	0.00%
2023/02/21	0	44.15	1	44.35	44.25	-1	2,090	-0.05%
2023/02/17	0	0.00	1	44.10	44.20	-1	2,220	-0.05%
2023/02/16	1	43.61	0	0.00	43.55	1	2,303	0.04%
2023/02/14	0	0.00	1.5	44.40	44.50	-1.5	2,436	-0.06%
2023/02/13	0.1	44.00	0.3	44.00	44.10	-0.3	2,534	-0.01%
2023/02/10	1	43.50	3	43.60	43.60	-2	2,651	-0.08%
2023/02/09	1	43.55	0	0.00	43.65	1	2,917	0.03%
2023/02/07	0	0.00	1.3	44.20	44.20	-1.3	3,368	-0.04%
2023/02/06	0	0.00	6	43.53	43.70	-6	3,360	-0.18%
2023/02/03	0	0.00	0.2	43.35	43.35	-0.2	3,369	-0.01%
2023/02/02	0	0.00	10	43.66	43.25	-10	3,364	-0.30%
2023/01/31	0	0.00	3.7	43.12	43.20	-3.7	3,386	-0.11%
2023/01/30	0.1	42.95	0.1	42.95	42.90	0	3,399	0.00%
2023/01/17	2	42.60	2	42.55	42.45	0	3,394	0.00%
2023/01/13	1	42.50	0	0.00	42.40	1	3,450	0.03%
2023/01/12	7	42.25	6	42.60	42.40	1	3,498	0.03%
2023/01/11	4.2	42.60	0	0.00	42.40	4.2	3,520	0.12%
2023/01/10	13	43.05	1	43.20	43.20	12	3,508	0.34%
2023/01/09	4	43.03	4	42.71	42.60	0	3,486	0.00%
2023/01/06	0	0.00	2	42.70	42.30	-2	3,464	-0.06%
2023/01/03	0.2	41.83	0	0.00	42.10	0.2	3,518	0.01%
2022/12/30	5.2	41.91	0	0.00	41.85	5.2	3,535	0.15%
2022/12/29	0	0.00	12	42.16	42.15	-12	3,537	-0.34%
2022/12/27	4	42.24	0	0.00	42.00	4	3,546	0.11%
2022/12/26	0.2	42.00	0	0.00	42.20	0.2	3,582	0.01%
2022/12/23	0.3	41.69	0	0.00	41.85	0.3	3,635	0.01%
2022/12/22	7	41.60	0	0.00	41.60	7	3,655	0.19%
2022/12/20	5	41.94	0	0.00	41.35	5	3,704	0.13%
2022/12/19	6.2	42.57	3	42.85	42.30	3.2	3,709	0.09%
2022/12/16	4	42.44	17	43.14	42.80	-13	3,722	-0.35%
2022/12/15	0	0.00	2	43.20	42.85	-2	3,748	-0.05%
2022/12/14	1	42.80	1	42.80	42.85	0	3,781	0.00%
2022/12/12	0	0.00	1	43.05	43.35	-1	3,844	-0.03%
2022/12/09	1.1	42.71	0	0.00	42.65	1.1	3,832	0.03%
2022/12/07	0	42.70	3	43.23	42.15	-3	3,798	-0.08%
2022/12/06	0	0.00	2	42.28	42.05	-2	3,709	-0.05%
2022/12/05	2	41.53	0.7	41.55	41.30	1.3	3,691	0.04%
2022/12/02	1.1	41.75	1	42.15	41.80	0.1	3,745	0.00%
2022/12/01	1	41.35	1	41.50	41.70	0	3,739	0.00%
2022/11/29	1	40.30	1	40.35	40.40	0	3,918	0.00%
2022/11/28	1	40.50	0	0.00	40.40	1	3,944	0.03%
2022/11/25	1.2	40.36	2	40.48	40.40	-0.8	3,936	-0.02%
2022/11/24	1	39.95	2	39.95	40.20	-1	3,921	-0.03%
2022/11/23	1	39.80	8	40.09	40.25	-7	3,888	-0.18%
2022/11/22	2	39.85	0	0.00	39.80	2	3,856	0.05%
2022/11/21	0.5	39.84	1	40.20	40.15	-0.5	3,840	-0.01%
2022/11/18	8.2	39.70	0	0.00	39.55	8.2	3,805	0.22%
2022/11/17	1	39.60	0	0.00	39.90	1	3,751	0.03%
2022/11/16	2	39.95	0	0.00	39.75	2	3,717	0.05%
2022/11/15	5	39.96	0	0.00	40.00	5	3,659	0.14%
2022/11/14	0	0.00	43	39.90	40.25	-43	3,582	-1.20%
2022/11/11	20.2	39.20	10	39.70	39.10	10.2	3,500	0.29%
2022/11/10	2.1	38.80	1	38.75	38.70	1.1	3,419	0.03%
2022/11/09	4.1	38.89	5	38.70	38.80	-0.9	3,385	-0.03%
2022/11/08	17.1	38.95	1	39.00	38.90	16.1	3,291	0.49%
2022/11/07	28.1	38.80	6	39.22	38.60	22.1	3,174	0.70%
2022/11/04	18.1	40.17	9	39.97	40.10	9.1	2,913	0.31%
2022/11/03	27.3	42.79	0	0.00	42.70	27.3	2,588	1.05%
2022/11/01	5	46.90	0	0.00	47.30	5	2,439	0.20%
2022/10/28	0	0.00	10.3	47.54	46.65	-10.3	2,469	-0.42%
2022/10/26	0	0.00	10	46.45	46.60	-10	2,447	-0.41%
2022/10/25	0	0.00	2	45.78	45.95	-2	2,428	-0.08%
2022/10/24	12	45.83	0	0.00	45.40	12	2,424	0.49%
2022/10/21	0	0.00	1	46.25	46.20	-1	2,423	-0.04%
2022/10/20	1	45.10	1	45.60	45.60	0	2,432	0.00%
2022/10/19	0	0.00	1	45.85	46.20	-1	2,390	-0.04%
2022/10/17	1	43.50	5	43.45	44.45	-4	2,367	-0.17%
2022/10/14	5.3	44.55	5	44.40	44.40	0.3	2,368	0.01%
2022/10/13	1.2	44.10	0	0.00	44.15	1.2	2,377	0.05%
2022/10/12	6.1	45.35	0	0.00	45.35	6.1	2,357	0.26%
2022/10/11	5	46.40	0	0.00	45.85	5	2,348	0.21%
2022/10/07	1	46.25	3.3	46.52	46.60	-2.3	2,324	-0.10%
2022/10/06	0	0.00	2	45.75	45.80	-2	2,302	-0.09%
2022/10/05	1	46.05	8	46.26	46.05	-7	2,307	-0.30%
2022/10/04	2	46.00	2	46.05	45.95	0	2,310	0.00%
2022/10/03	2	45.70	0	0.00	45.85	2	2,308	0.09%
2022/09/30	5	45.55	0	0.00	45.60	5	2,301	0.22%
2022/09/28	2	46.45	1	46.35	46.05	1	2,289	0.04%
2022/09/27	1	47.35	0	0.00	48.00	1	2,274	0.04%
2022/09/26	1	47.50	20	47.91	47.25	-19	2,273	-0.84%
2022/09/22	1	49.45	15	49.27	49.50	-14	2,315	-0.60%
2022/09/21	5	48.70	0	0.00	48.90	5	2,267	0.22%
2022/09/20	1.3	48.28	9	47.81	48.30	-7.7	2,235	-0.34%
2022/09/19	7	46.76	5.5	46.61	46.85	1.5	2,213	0.07%
2022/09/16	0	0.00	1	47.65	47.65	-1	2,217	-0.05%
2022/09/15	6	47.87	1	47.75	47.85	5	2,266	0.22%
2022/09/14	0	0.00	13	47.10	47.30	-13	2,316	-0.56%
2022/09/12	0	0.00	5	47.82	47.55	-5	2,485	-0.20%
2022/09/08	14.2	48.11	6	48.93	47.80	8.2	2,601	0.32%
2022/09/07	6	48.25	5	48.65	48.40	1	2,727	0.04%
2022/09/06	6	48.48	7	48.84	48.35	-1	2,772	-0.03%
2022/09/05	13	48.71	4	48.39	48.85	9	2,685	0.34%
2022/09/02	13	45.82	4	45.73	45.95	9	2,527	0.36%
2022/09/01	2	44.70	1	44.65	44.60	1	2,497	0.04%
2022/08/30	1	45.70	0	0.00	45.35	1	2,491	0.04%
2022/08/29	1	44.75	1	45.30	45.30	0	2,489	0.00%
2022/08/26	0	0.00	0	45.90	45.95	0	2,486	0.00%
2022/08/25	0	0.00	0.6	45.10	44.95	-0.6	2,474	-0.02%
2022/08/24	0	0.00	25	45.10	45.00	-25	2,480	-1.01%
2022/08/23	0	45.05	0	0.00	44.95	0	2,498	0.00%
2022/08/22	1	44.90	0	0.00	45.20	1	2,507	0.04%
2022/08/18	0	0.00	5	45.60	45.55	-5	2,519	-0.20%
2022/08/17	0	0.00	1	45.30	45.65	-1	2,527	-0.04%
2022/08/16	0	0.00	2	45.18	45.00	-2	2,521	-0.08%
2022/08/12	1	44.55	0	0.00	44.60	1	2,529	0.04%
2022/08/05	0	0.00	3	43.90	43.60	-3	2,563	-0.12%
2022/08/04	3	42.90	0	0.00	42.50	3	2,570	0.12%
2022/08/03	1	43.65	0	0.00	43.65	1	2,550	0.04%
2022/08/01	5	44.30	0	0.00	44.00	5	2,595	0.19%
2022/07/29	0	0.00	0.3	44.35	44.45	-0.3	2,713	-0.01%
2022/07/28	0	0.00	1.3	44.56	44.15	-1.3	2,755	-0.05%
2022/07/27	0	0.00	0.9	43.99	44.75	-0.9	2,731	-0.03%
2022/07/26	10	42.48	10	42.90	42.90	0	2,695	0.00%
2022/07/22	6	41.13	1	41.55	41.60	5	2,689	0.19%
2022/07/21	0	0.00	1	40.60	41.30	-1	2,710	-0.04%
2022/07/20	1	41.70	0	0.00	41.40	1	2,697	0.04%
2022/07/18	0	0.00	2	42.00	42.00	-2	2,742	-0.07%
2022/07/15	0	42.30	2	42.25	41.90	-2	2,760	-0.07%
2022/07/12	1	41.30	0	0.00	41.70	1	2,841	0.04%
2022/07/11	8	42.33	0	0.00	42.05	8	2,832	0.28%
2022/07/08	0	0.00	5	41.20	41.85	-5	2,837	-0.18%
2022/07/07	0.3	40.70	1	39.90	40.90	-0.7	2,825	-0.02%
2022/07/06	0	40.15	0	0.00	40.10	0	2,839	0.00%
2022/07/05	1	41.50	0	0.00	41.30	1	2,820	0.04%
2022/07/04	0.3	41.60	0	0.00	41.15	0.3	2,807	0.01%
2022/07/01	0	42.60	1	42.75	42.40	-1	2,799	-0.03%
2022/06/30	1	44.90	0	0.00	44.90	1	2,764	0.04%
2022/06/28	0	46.25	0	0.00	46.25	0	2,702	0.00%
2022/06/27	0	46.75	7	47.15	46.65	-7	2,725	-0.26%
2022/06/23	9	48.18	0	0.00	47.05	9	2,752	0.33%
2022/06/22	1	48.65	1	49.20	48.90	0	2,797	0.00%
2022/06/21	10	47.43	3	49.03	49.00	7	2,765	0.25%
2022/06/20	3	48.45	1	48.10	47.75	2	2,715	0.07%
2022/06/17	6	48.66	11	49.35	48.10	-5	2,596	-0.19%
2022/06/16	1	49.65	1	49.50	48.00	0	2,497	0.00%
2022/06/15	6	47.62	8	47.61	47.60	-2	2,341	-0.09%
2022/06/09	0	0.00	1	46.00	46.15	-1	2,538	-0.04%
2022/06/08	0	0.00	2	45.73	45.80	-2	2,678	-0.07%
2022/06/07	0	0.00	2	45.40	45.30	-2	2,759	-0.07%
2022/06/06	0	45.45	2	45.45	45.25	-2	2,809	-0.07%
2022/06/02	0.3	45.30	1	45.80	45.25	-0.7	2,826	-0.02%
2022/06/01	3	46.15	19	45.92	45.75	-16	2,851	-0.56%
2022/05/31	0	0.00	0.7	46.10	46.70	-0.7	2,850	-0.03%
2022/05/30	0	0.00	0.2	46.15	46.20	-0.2	2,848	-0.01%
2022/05/26	0	0.00	1	45.40	45.00	-1	2,863	-0.03%
2022/05/25	0	0.00	3	44.98	44.90	-3	2,896	-0.10%
2022/05/23	3	44.37	4	43.71	43.65	-1	2,944	-0.03%
2022/05/20	1	45.35	0	0.00	45.20	1	2,930	0.03%
2022/05/19	1	45.80	0	0.00	45.60	1	2,935	0.03%
2022/05/18	0	0.00	83.1	46.51	46.65	-83.1	2,948	-2.82%
2022/05/17	0	0.00	1	46.35	46.50	-1	2,998	-0.03%
2022/05/16	2	46.13	3	46.20	46.00	-1	3,018	-0.03%
2022/05/13	0	0.00	3	46.00	46.45	-3	3,055	-0.10%
2022/05/12	2	46.98	12	46.43	45.50	-10	3,071	-0.33%
2022/05/11	1	47.35	4	47.79	47.60	-3	3,084	-0.10%
2022/05/10	3	47.35	3	47.63	47.55	0	3,095	0.00%
2022/05/09	4	48.44	41	48.63	48.25	-37	3,097	-1.20%
2022/05/06	3	48.57	1	47.80	49.15	2	3,105	0.06%
2022/05/05	0	0.00	5	47.57	47.80	-5	3,049	-0.16%
2022/05/03	0	0.00	1	46.55	46.20	-1	3,019	-0.03%
2022/04/29	5	46.25	2	46.28	46.60	3	3,019	0.10%
2022/04/27	0	0.00	6	45.03	45.20	-6	3,020	-0.20%
2022/04/26	1	46.85	0	0.00	46.70	1	3,008	0.03%
2022/04/25	7	46.94	6	46.86	46.80	1	3,007	0.03%
2022/04/22	4	47.65	7	47.72	47.80	-3	2,993	-0.10%
2022/04/21	6	46.72	3	46.83	46.70	3	2,952	0.10%
2022/04/20	0	0.00	2	47.05	47.30	-2	2,940	-0.07%
2022/04/19	0	0.00	1	46.55	47.15	-1	2,934	-0.03%
2022/04/15	1	46.30	0	0.00	46.30	1	2,947	0.03%
2022/04/13	0	0.00	1	46.50	46.45	-1	2,954	-0.03%
2022/04/12	4	45.60	3	46.20	46.50	1	2,943	0.03%
2022/04/11	1	45.70	0	0.00	45.75	1	2,905	0.03%
2022/04/07	0	0.00	2	45.30	45.50	-2	2,880	-0.07%
2022/04/06	0	0.00	7	46.07	46.00	-7	2,860	-0.24%
2022/04/01	2	46.00	3	46.30	46.20	-1	2,840	-0.04%
2022/03/31	2	46.30	2	46.35	46.35	0	2,833	0.00%
2022/03/30	6	46.48	1	46.25	46.25	5	2,826	0.18%
2022/03/29	0	0.00	3	46.72	47.00	-3	2,794	-0.11%
2022/03/28	5	45.76	2	46.05	46.05	3	2,731	0.11%
2022/03/25	3	46.07	11	46.17	46.50	-8	2,691	-0.30%
2022/03/24	0	0.00	1	44.95	45.00	-1	2,594	-0.04%
2022/03/23	4	44.38	0	0.00	44.25	4	2,577	0.16%
2022/03/22	2	44.88	2.8	45.04	44.90	-0.8	2,564	-0.03%
2022/03/21	2	44.73	4.4	45.16	45.00	-2.4	2,547	-0.10%
2022/03/18	3	44.60	19.2	44.60	44.00	-16.2	2,497	-0.65%
2022/03/17	8	44.84	13	45.65	44.80	-5	2,438	-0.21%
2022/03/16	1.3	44.90	21	45.02	45.40	-19.7	2,376	-0.83%
2022/03/15	6	45.03	2	45.30	45.10	4	2,324	0.17%
2022/03/14	1	44.50	0.9	44.25	44.85	0.1	2,228	0.01%
2022/03/11	1	43.15	4	43.41	44.15	-3	2,134	-0.14%
2022/03/10	0	0.00	0.1	42.50	42.55	-0.1	1,986	-0.01%
2022/03/09	0	0.00	12	41.32	41.90	-12	1,903	-0.63%
2022/03/08	0	0.00	1	40.30	40.40	-1	1,854	-0.05%
2022/03/07	2	40.78	0	0.00	40.65	2	1,831	0.11%
2022/03/04	1	41.65	0	0.00	41.50	1	1,810	0.06%
2022/03/02	1	41.55	0	0.00	41.40	1	1,796	0.06%
2022/03/01	1	41.30	4.5	41.37	41.55	-3.5	1,789	-0.20%
2022/02/25	0	0.00	5.1	41.02	41.15	-5.1	1,770	-0.29%
2022/02/24	3	40.17	14	40.19	40.15	-11	1,736	-0.63%
2022/02/23	2.5	40.71	1.5	40.83	40.70	1	1,689	0.06%
2022/02/22	2	40.90	5	41.23	40.95	-3	1,667	-0.18%
2022/02/21	0.1	41.40	7.7	41.33	41.50	-7.6	1,656	-0.46%
2022/02/18	1	40.90	1	41.40	41.45	0	1,664	0.00%
2022/02/17	3	41.40	2	41.25	41.10	1	1,665	0.06%
2022/02/16	1	40.50	1	40.90	41.00	0	1,626	0.00%
2022/02/15	3	40.78	2	40.50	40.65	1	1,603	0.06%
2022/02/14	3	39.97	7.3	40.10	40.20	-4.3	1,561	-0.28%
2022/02/11	2	39.80	32	40.17	40.05	-30	1,526	-1.97%
2022/02/10	2	39.68	0	0.00	39.90	2	1,480	0.14%
2022/02/09	4	39.35	1	39.50	39.65	3	1,453	0.21%
2022/02/08	2	39.40	2	39.45	39.65	0	1,456	0.00%
2022/02/07	20	39.55	2	39.15	39.70	18	1,416	1.27%
2022/01/26	0	0.00	1	38.45	38.35	-1	1,353	-0.07%
2022/01/25	2	38.00	0	0.00	38.05	2	1,345	0.15%
2022/01/24	3	38.27	0	0.00	38.40	3	1,322	0.23%
2022/01/20	0	0.00	4	38.76	38.80	-4	1,295	-0.31%
2022/01/19	0	0.00	1	38.45	38.50	-1	1,280	-0.08%
2022/01/18	0	0.00	1	38.35	38.30	-1	1,259	-0.08%
2022/01/17	1	38.25	0	0.00	38.30	1	1,247	0.08%
2022/01/14	1	38.55	0	0.00	38.40	1	1,238	0.08%
2022/01/13	0	38.60	0	0.00	38.60	0	1,252	0.00%
2022/01/12	0	0.00	1	38.45	38.40	-1	1,231	-0.08%
2022/01/11	0	0.00	14	38.57	38.60	-14	1,211	-1.16%
2022/01/10	7	37.96	7	38.06	38.05	0	1,154	0.00%
2022/01/07	10	37.93	14	37.75	37.65	-4	1,121	-0.36%
2022/01/06	1	37.25	8	37.30	37.25	-7	1,095	-0.64%
2022/01/05	0	0.00	6	37.21	37.25	-6	1,091	-0.55%
2022/01/04	2	37.05	1	37.20	37.20	1	1,099	0.09%
2022/01/03	2	37.20	0	0.00	37.10	2	1,103	0.18%
2021/12/30	0	0.00	10	37.20	37.20	-10	1,112	-0.90%
2021/12/29	0	0.00	3	37.28	37.25	-3	1,114	-0.27%
2021/12/27	0	0.00	1	37.15	37.20	-1	1,123	-0.09%
2021/12/24	0	0.00	2	37.18	37.00	-2	1,117	-0.18%
2021/12/23	1	37.05	4	37.04	37.05	-3	1,114	-0.27%
2021/12/22	1	37.00	0	0.00	37.00	1	1,108	0.09%
2021/12/20	1	36.85	2	36.93	36.70	-1	1,107	-0.09%
2021/12/17	0	0.00	8	36.59	36.70	-8	1,085	-0.74%
2021/12/16	0	0.00	7	36.26	36.40	-7	1,067	-0.66%
2021/12/15	1	35.85	0	0.00	35.80	1	1,066	0.09%
2021/12/13	1	35.80	0	0.00	35.85	1	1,146	0.09%
2021/12/10	1	35.95	0	0.00	35.95	1	1,148	0.09%
2021/12/07	2	36.10	5	36.15	36.05	-3	1,169	-0.26%
2021/12/02	0	0.00	2	35.90	35.85	-2	1,242	-0.16%
2021/12/01	1	35.95	0	0.00	36.05	1	1,246	0.08%
2021/11/29	1	35.70	3	36.02	36.05	-2	1,233	-0.16%
2021/11/26	1	36.25	1	36.20	36.15	0	1,230	0.00%
2021/11/25	1	36.45	0	0.00	36.40	1	1,227	0.08%
2021/11/23	6	36.50	0	0.00	36.45	6	1,225	0.49%
2021/11/22	7	36.69	0	0.00	36.65	7	1,220	0.57%
2021/11/19	5	36.88	0	0.00	36.90	5	1,225	0.41%
2021/11/18	0	0.00	5	37.51	37.15	-5	1,217	-0.41%
2021/11/17	4	37.06	1	37.10	37.15	3	1,204	0.25%
2021/11/16	0	0.00	2	37.10	36.85	-2	1,213	-0.16%
2021/11/15	3	37.15	1	36.75	36.85	2	1,230	0.16%
2021/11/12	2	36.70	0	0.00	36.70	2	1,226	0.16%
2021/11/11	0.1	36.55	6	36.50	36.50	-5.9	1,233	-0.48%
2021/11/10	1	36.05	0	0.00	36.20	1	1,229	0.08%
2021/11/05	6	35.90	0	0.00	35.85	6	1,235	0.49%
2021/11/03	0	0.00	18	36.62	36.75	-18	1,182	-1.52%
2021/11/02	0	0.00	3	36.63	36.60	-3	1,179	-0.25%
2021/10/29	0	0.00	13	36.45	36.45	-13	1,193	-1.09%
2021/10/27	1	36.50	0	0.00	36.60	1	1,210	0.08%
2021/10/25	11	36.10	0	0.00	36.15	11	1,245	0.88%
2021/10/21	0	0.00	1	36.40	35.85	-1	1,264	-0.08%
2021/10/20	10	36.20	0	0.00	36.20	10	1,237	0.81%
2021/10/19	1	36.05	0	0.00	36.05	1	1,248	0.08%
2021/10/14	0	0.00	0.1	36.20	36.25	-0.1	1,271	-0.01%
2021/10/13	5	36.50	1	36.30	36.15	4	1,287	0.31%
2021/10/12	0	0.00	1	36.35	36.60	-1	1,295	-0.08%
2021/10/07	4	36.13	0	0.00	36.30	4	1,282	0.31%
2021/10/06	6	35.80	0	0.00	35.90	6	1,286	0.47%
2021/10/05	2	35.85	10.2	35.92	35.85	-8.2	1,296	-0.63%
2021/10/04	4	35.71	2	35.98	36.15	2	1,300	0.15%
2021/10/01	2	35.60	0	35.85	35.70	2	1,297	0.15%
2021/09/30	1	35.60	1	35.85	35.85	0	1,299	0.00%
2021/09/29	1	35.50	0	0.00	35.40	1	1,312	0.08%
2021/09/28	1	35.40	0	0.00	35.70	1	1,320	0.08%
2021/09/22	0	0.00	9	35.13	35.30	-9	1,377	-0.65%
2021/09/17	2	35.28	0	0.00	35.20	2	1,362	0.15%
2021/09/15	0	0.00	1	35.70	35.55	-1	1,290	-0.08%
2021/09/14	0	0.00	1	36.10	35.85	-1	1,297	-0.08%
2021/09/13	1	35.75	0	0.00	35.95	1	1,290	0.08%
2021/09/10	4	35.53	0	0.00	35.35	4	1,283	0.31%
2021/09/09	7	35.10	0	0.00	35.25	7	1,304	0.54%
2021/09/08	5	35.73	0	0.00	35.50	5	1,243	0.40%
2021/09/07	4	35.70	0	0.00	35.65	4	1,250	0.32%
2021/09/06	4	36.03	0	0.00	35.95	4	1,254	0.32%
2021/09/02	1	36.10	0	0.00	36.20	1	1,248	0.08%
2021/09/01	1	36.20	1	36.15	36.10	0	1,245	0.00%
2021/08/31	0	0.00	1	36.05	36.05	-1	1,238	-0.08%
2021/08/25	0.1	36.20	0	0.00	35.95	0.1	1,229	0.01%
2021/08/23	1	36.00	1	35.85	35.95	0	1,217	0.00%
2021/08/20	0	0.00	4	35.73	35.90	-4	1,216	-0.33%
2021/08/18	1	37.95	3	38.07	38.60	-2	1,177	-0.17%
2021/08/17	1	38.20	0	0.00	38.10	1	1,161	0.09%
2021/08/13	1	38.30	1	38.40	38.45	0	1,145	0.00%
2021/08/12	1.3	38.48	0	0.00	38.60	1.3	1,147	0.11%
2021/08/11	1	38.50	1	38.55	38.60	0	1,157	0.00%
2021/08/10	0	0.00	3	38.45	38.45	-3	1,176	-0.26%
2021/08/09	1	38.35	0	0.00	38.45	1	1,209	0.08%
2021/08/05	0	0.00	2	38.78	38.80	-2	1,249	-0.16%
2021/08/04	3	38.35	0	0.00	38.40	3	1,302	0.23%
2021/08/02	1	37.95	0	0.00	38.25	1	1,374	0.07%
2021/07/30	3	38.05	0	0.00	38.25	3	1,369	0.22%
2021/07/29	1	38.10	1	38.20	38.30	0	1,360	0.00%
2021/07/28	6	38.13	0	0.00	38.40	6	1,354	0.44%
2021/07/27	0	0.00	21	38.73	38.80	-21	1,395	-1.50%
2021/07/23	0	0.00	3	39.00	38.80	-3	1,441	-0.21%
2021/07/21	8	38.62	0	0.00	38.60	8	1,458	0.55%
2021/07/19	2	38.78	0	0.00	39.15	2	1,483	0.13%
2021/07/14	1	38.95	15	38.95	38.95	-14	1,650	-0.85%
2021/07/07	4	38.84	1	38.90	38.80	3	1,721	0.17%
2021/07/06	3	39.05	0	0.00	39.10	3	1,743	0.17%
2021/07/05	0	0.00	1	39.40	39.40	-1	1,757	-0.06%
2021/07/01	4	39.19	1	39.25	39.10	3	1,791	0.17%
2021/06/30	3	39.23	9	39.64	39.20	-6	1,803	-0.33%
2021/06/29	0	0.00	3	39.10	39.10	-3	1,785	-0.17%
2021/06/25	1	38.35	0	0.00	38.35	1	1,790	0.06%
2021/06/23	0	0.00	7	38.94	38.85	-7	1,880	-0.37%
2021/06/21	5	38.10	6	38.44	38.65	-1	2,049	-0.05%
2021/06/18	0	38.70	1	38.75	38.75	-1	2,119	-0.05%
2021/06/15	0	38.45	4	38.54	38.60	-4	2,336	-0.17%
2021/06/11	0	0.00	8	38.28	38.35	-8	2,370	-0.34%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/06/07	2	37.40	0	0.00	37.70	2	2,474	0.08%
2021/06/04	0	0.00	1	37.80	37.95	-1	2,504	-0.04%
2021/06/03	0	0.00	3	37.98	38.00	-3	2,533	-0.12%
2021/06/02	0	0.00	3	37.95	38.05	-3	2,567	-0.12%
2021/05/28	1	37.80	0	0.00	37.80	1	2,617	0.04%
2021/05/27	0	0.00	3.2	38.00	37.85	-3.2	2,615	-0.12%
2021/05/25	0	0.00	2	37.15	37.15	-2	2,615	-0.08%
2021/05/24	0	0.00	4	36.93	36.85	-4	2,634	-0.15%
2021/05/20	0	0.00	1	36.50	36.65	-1	2,653	-0.04%
2021/05/18	0	0.00	7	37.17	37.40	-7	2,664	-0.26%
2021/05/17	4	35.25	5	35.85	35.55	-1	2,652	-0.04%
2021/05/14	1	36.55	0	0.00	36.60	1	2,626	0.04%
2021/05/13	4	36.10	1	36.55	36.55	3	2,615	0.11%
2021/05/12	17	37.64	13	36.80	36.80	4	2,587	0.15%
2021/05/11	1	39.55	8	39.37	38.95	-7	2,533	-0.28%
2021/05/10	0	0.00	6	39.18	39.30	-6	2,471	-0.24%
2021/05/07	0	0.00	4	38.75	38.95	-4	2,467	-0.16%
2021/05/06	0	0.00	2	38.80	38.70	-2	2,458	-0.08%
2021/05/05	0	0.00	5	38.29	38.30	-5	2,449	-0.20%
2021/05/04	4	37.98	22	38.15	38.10	-18	2,445	-0.74%
2021/05/03	1	38.75	2	39.15	38.70	-1	2,409	-0.04%
2021/04/29	0	0.00	5	39.48	39.50	-5	2,385	-0.21%
2021/04/28	1	39.50	0	0.00	39.60	1	2,380	0.04%
2021/04/26	0	0.00	0	39.80	39.80	0	2,379	0.00%
2021/04/23	2	39.68	0	0.00	39.75	2	2,362	0.08%
2021/04/22	35	41.28	14	40.50	39.65	21	2,352	0.89%
2021/04/21	5	39.50	48	39.49	39.70	-43	2,230	-1.93%
2021/04/20	45	40.05	9	39.89	39.75	36	2,244	1.60%
2021/04/19	11	39.39	24	39.24	39.45	-13	2,230	-0.58%
2021/04/16	0	0.00	1	38.40	38.60	-1	2,201	-0.05%
2021/04/15	1	38.45	0	0.00	38.40	1	2,204	0.05%
2021/04/14	3	37.97	3	38.15	38.25	0	2,282	0.00%
2021/04/13	0	0.00	1	38.80	38.40	-1	2,310	-0.04%
2021/04/12	2	38.55	3	38.60	38.70	-1	2,327	-0.04%
2021/04/09	0	0.00	9	38.49	38.40	-9	2,312	-0.39%
2021/04/08	4	38.10	8	38.17	38.35	-4	2,308	-0.17%
2021/04/01	5	37.75	0	0.00	37.85	5	2,277	0.22%
2021/03/30	1	37.60	1	37.60	37.90	0	2,285	0.00%
2021/03/29	7	37.66	0	0.00	37.60	7	2,295	0.30%
2021/03/26	10	37.44	14	37.47	37.70	-4	2,286	-0.17%
2021/03/25	10	36.60	0	0.00	36.80	10	2,260	0.44%
2021/03/24	1	36.25	0	0.00	36.35	1	2,188	0.05%
2021/03/23	1	36.35	0	0.00	36.20	1	2,104	0.05%
2021/03/22	7	36.21	0	0.00	36.20	7	2,031	0.34%
2021/03/19	3	36.48	0	0.00	36.30	3	1,942	0.15%
2021/03/18	0	0.00	1	36.95	36.85	-1	1,815	-0.06%
2021/03/17	1	36.90	0	0.00	36.70	1	1,787	0.06%
2021/03/16	2	36.90	0	0.00	37.10	2	1,759	0.11%
2021/03/15	0	0.00	2	36.80	36.85	-2	1,766	-0.11%
2021/03/12	6	36.76	0	0.00	36.90	6	1,759	0.34%
2021/03/11	1	36.80	7	37.06	37.10	-6	1,767	-0.34%
2021/03/10	2	36.53	1	36.65	36.70	1	1,756	0.06%
2021/03/09	1	35.90	0	0.00	36.10	1	1,739	0.06%
2021/03/08	7	36.50	0	0.00	36.30	7	1,733	0.40%
2021/03/05	1	37.00	0	0.00	37.00	1	1,704	0.06%
2021/03/04	3	37.10	1	37.20	37.20	2	1,707	0.12%
2021/03/03	0	0.00	42	36.62	36.85	-42	1,692	-2.48%
2021/03/02	3	36.60	0	0.00	36.55	3	1,689	0.18%
2021/02/26	0	0.00	5	36.53	36.50	-5	1,691	-0.30%
2021/02/25	0	0.00	10	36.80	36.80	-10	1,687	-0.59%
2021/02/24	10	36.59	3	36.55	36.75	7	1,688	0.41%
2021/02/23	2	37.00	2	37.10	37.05	0	1,671	0.00%
2021/02/22	5	36.70	0	0.00	36.80	5	1,666	0.30%
2021/02/19	2	36.70	0	0.00	36.55	2	1,681	0.12%
2021/02/18	10	36.45	2	36.40	36.50	8	1,679	0.48%
2021/02/17	32	35.99	0	0.00	36.00	32	1,677	1.91%
2021/02/04	0	0.00	1	35.50	35.55	-1	1,671	-0.06%
2021/02/03	3	35.82	0	0.00	35.65	3	1,697	0.18%
2021/02/01	2	35.10	3	35.20	35.20	-1	1,716	-0.06%
2021/01/29	0	0.00	4	35.30	35.00	-4	1,725	-0.23%
2021/01/28	2	35.10	0	0.00	35.30	2	1,719	0.12%
2021/01/26	1	35.10	0.1	35.35	35.10	0.9	1,712	0.05%
2021/01/25	0	0.00	4	35.35	35.35	-4	1,712	-0.23%
2021/01/22	2	35.15	3	35.15	35.20	-1	1,710	-0.06%
2021/01/21	3	35.60	3	35.50	35.40	0	1,709	0.00%
2021/01/20	7	35.73	3	35.70	35.50	4	1,731	0.23%
2021/01/19	4	36.30	5	36.27	36.20	-1	1,714	-0.06%
2021/01/18	1	36.35	1	36.00	36.30	0	1,713	0.00%
2021/01/15	3	36.80	0	0.00	36.50	3	1,706	0.18%
2021/01/14	1	36.95	0	0.00	37.00	1	1,752	0.06%
2021/01/13	12	36.75	0	0.00	36.85	12	1,772	0.68%
2021/01/12	7	36.94	6	37.00	36.90	1	1,762	0.06%
2021/01/11	7	37.19	0	0.00	37.35	7	1,744	0.40%
2021/01/08	2	37.48	0	0.00	37.45	2	1,735	0.12%
2021/01/07	6	37.06	0	0.00	37.20	6	1,735	0.35%
2021/01/06	8.1	37.76	5	37.62	37.65	3.1	1,659	0.18%
2021/01/05	6	38.14	1	38.05	38.15	5	1,608	0.31%
2021/01/04	1	38.25	0	0.00	38.45	1	1,583	0.06%
2020/12/31	2	38.30	0	0.00	38.20	2	1,575	0.13%
2020/12/30	10	38.27	2	38.25	38.55	8	1,560	0.51%
2020/12/29	0	0.00	10	38.64	38.55	-10	1,555	-0.64%
2020/12/28	2	38.85	0	0.00	38.75	2	1,577	0.13%
2020/12/25	7	38.42	1	38.45	38.55	6	1,610	0.37%
2020/12/23	2	38.25	1	38.45	38.25	1	1,623	0.06%
2020/12/22	1	38.80	0	0.00	38.25	1	1,626	0.06%
2020/12/21	0	0.00	4	38.93	39.15	-4	1,648	-0.24%
2020/12/18	0	0.00	1	38.35	38.90	-1	1,630	-0.06%
2020/12/17	1	38.40	0	0.00	38.55	1	1,616	0.06%
2020/12/15	4	38.33	0	0.00	38.45	4	1,734	0.23%
2020/12/14	2	38.45	2	38.40	38.55	0	1,766	0.00%
2020/12/11	2	38.38	7	38.36	38.60	-5	1,803	-0.28%
2020/12/10	3	38.52	0	0.00	38.10	3	1,826	0.16%
2020/12/09	6.2	38.13	0	0.00	38.10	6.2	1,844	0.33%
2020/12/08	1	38.30	3	38.42	38.40	-2	1,977	-0.10%
2020/12/07	11	38.75	3	38.53	38.70	8	2,041	0.39%
2020/12/04	0	0.00	4	38.93	38.95	-4	2,205	-0.18%
2020/11/30	1	39.50	1	39.50	39.15	0	2,605	0.00%
2020/11/27	0	0.00	11	39.07	39.10	-11	2,635	-0.42%
2020/11/26	3	39.30	0	0.00	39.30	3	2,647	0.11%
2020/11/25	5	39.48	10	39.40	39.35	-5	2,648	-0.19%
2020/11/24	1	39.40	0	0.00	39.35	1	2,649	0.04%
2020/11/23	1	39.60	0	0.00	39.80	1	2,637	0.04%
2020/11/20	3	39.60	1	39.60	39.45	2	2,621	0.08%
2020/11/19	5	39.88	2	40.00	39.75	3	2,638	0.11%
2020/11/18	0.1	39.65	3	39.95	40.00	-2.9	2,627	-0.11%
2020/11/17	2	39.43	15	39.68	39.60	-13	2,611	-0.50%
2020/11/16	10	39.85	3	39.77	39.50	7	2,631	0.27%
2020/11/13	3	39.37	10.1	39.45	39.35	-7.1	2,631	-0.27%
2020/11/11	0	0.00	3	39.62	39.60	-3	2,622	-0.11%
2020/11/10	0	0.00	5	39.29	39.15	-5	2,601	-0.19%
2020/11/09	0	0.00	3	38.90	38.60	-3	2,585	-0.12%
2020/11/06	0	0.00	2	38.53	38.45	-2	2,581	-0.08%
2020/11/04	4	38.86	0	0.00	38.95	4	2,573	0.16%
2020/11/03	0	0.00	1	39.00	38.85	-1	2,597	-0.04%
2020/11/02	3	38.70	4	38.73	38.80	-1	2,620	-0.04%
2020/10/30	3	39.32	0	0.00	38.95	3	2,627	0.11%
2020/10/29	0	0.00	2	39.33	39.35	-2	2,612	-0.08%
2020/10/28	0	0.00	8	39.35	39.35	-8	2,602	-0.31%
2020/10/26	5	38.67	0	0.00	38.60	5	2,587	0.19%
2020/10/22	4	38.40	0	0.00	38.70	4	2,622	0.15%
2020/10/21	3	38.33	2	38.45	38.85	1	2,589	0.04%
2020/10/20	3	38.38	0	0.00	38.30	3	2,596	0.12%
2020/10/19	3	38.77	0	0.00	38.75	3	2,616	0.11%
2020/10/16	2	38.90	0	0.00	38.80	2	2,632	0.08%
2020/10/15	2	38.85	3	39.00	38.95	-1	2,640	-0.04%
2020/10/14	2	38.75	0	0.00	38.80	2	2,651	0.08%
2020/10/13	6	38.82	0	0.00	38.80	6	2,652	0.23%
2020/10/12	1	39.25	0	0.00	39.10	1	2,660	0.04%
2020/10/08	2	39.50	1	39.55	39.45	1	2,674	0.04%
2020/10/07	0	0.00	2	39.55	39.55	-2	2,679	-0.07%
2020/10/06	4	39.55	3	39.72	39.75	1	2,679	0.04%
2020/10/05	0	0.00	1	39.40	39.45	-1	2,701	-0.04%
2020/09/30	2	39.00	6	39.25	39.05	-4	2,690	-0.15%
2020/09/29	0	0.00	10	38.55	39.10	-10	2,668	-0.37%
2020/09/28	2	37.95	0	0.00	38.10	2	2,642	0.08%
2020/09/25	1	37.70	4	37.91	37.70	-3	2,659	-0.11%
2020/09/24	3	38.03	0	0.00	37.70	3	2,640	0.11%
2020/09/22	3	38.75	0	0.00	38.95	3	2,611	0.11%
2020/09/21	13	39.34	1	39.30	39.15	12	2,630	0.46%
2020/09/18	40.1	40.00	7	39.67	39.75	33.1	2,753	1.20%
2020/09/16	2	39.10	0	0.00	38.85	2	2,915	0.07%
2020/09/15	0	0.00	4	38.91	38.90	-4	3,039	-0.13%
2020/09/14	7	39.34	0	0.00	39.05	7	3,164	0.22%
2020/09/11	15	40.61	28	40.62	39.75	-13	3,202	-0.41%
2020/09/10	5	39.52	22	39.76	39.90	-17	3,088	-0.55%
2020/09/09	9	39.00	28	39.27	39.60	-19	3,036	-0.63%
2020/09/08	8	37.97	3	38.40	37.90	5	2,882	0.17%
2020/09/07	8	38.73	5	39.05	38.65	3	2,923	0.10%
2020/09/04	54	38.40	78	38.36	39.00	-24	2,890	-0.83%
2020/09/03	4	37.01	1	36.85	36.70	3	2,665	0.11%
2020/09/02	20	37.45	3	37.05	36.95	17	2,738	0.62%
2020/09/01	2	36.18	3	36.50	36.55	-1	2,839	-0.04%
2020/08/31	2	36.05	1	36.10	36.00	1	2,852	0.04%
2020/08/28	1	35.90	1	35.90	35.95	0	2,891	0.00%
2020/08/27	1	35.85	0	0.00	35.50	1	2,909	0.03%
2020/08/26	1	35.65	0	0.00	35.65	1	2,943	0.03%
2020/08/25	0	0.00	1	35.70	35.75	-1	2,966	-0.03%
2020/08/20	4	34.73	8	34.76	35.00	-4	3,007	-0.13%
2020/08/18	1	35.00	1	34.95	35.00	0	3,012	0.00%
2020/08/13	0	0.00	6	34.87	35.00	-6	3,085	-0.19%
2020/08/12	1	35.05	0	0.00	35.05	1	3,113	0.03%
2020/08/11	0	0.00	4	35.40	35.40	-4	3,138	-0.13%
2020/08/10	1	35.25	1	35.40	35.40	0	3,171	0.00%
2020/08/07	10	36.08	0	0.00	35.50	10	3,204	0.31%
2020/08/06	5	36.35	18	36.65	36.45	-13	3,202	-0.41%
2020/08/04	2	35.10	0	0.00	35.05	2	3,269	0.06%
2020/08/03	0	0.00	1	35.20	35.00	-1	3,302	-0.03%
2020/07/31	2	34.78	0	0.00	34.90	2	3,326	0.06%
2020/07/28	1	34.75	2	34.93	34.70	-1	3,402	-0.03%
2020/07/27	1	36.00	0	0.00	35.55	1	3,448	0.03%
2020/07/24	3	36.55	2	36.88	36.50	1	3,454	0.03%
2020/07/23	4	38.40	0	0.00	38.40	4	3,447	0.12%
2020/07/22	7	38.54	0	0.00	38.45	7	3,439	0.20%
2020/07/21	1	38.85	0	0.00	38.75	1	3,444	0.03%
2020/07/20	0	0.00	8	38.65	38.95	-8	3,435	-0.23%
2020/07/17	0	0.00	6	38.65	38.65	-6	3,424	-0.18%
2020/07/14	1	38.25	3	38.15	38.20	-2	3,460	-0.06%
2020/07/13	0	0.00	2	38.40	38.40	-2	3,469	-0.06%
2020/07/10	11	38.52	5	38.20	38.20	6	3,507	0.17%
2020/07/09	10	39.00	0	0.00	39.15	10	3,478	0.29%
2020/07/07	2	38.80	0	0.00	38.80	2	3,467	0.06%
2020/07/03	0	0.00	4	38.90	38.90	-4	3,521	-0.11%
2020/07/02	2	38.65	5	38.65	38.80	-3	3,538	-0.08%
2020/07/01	2	38.70	5	38.65	38.80	-3	3,549	-0.08%
2020/06/30	10	39.51	0	0.00	39.00	10	3,571	0.28%
2020/06/29	3	39.60	1	39.10	39.60	2	3,567	0.06%
2020/06/24	2	38.93	0	0.00	38.65	2	3,425	0.06%
2020/06/23	2	38.95	0	0.00	39.40	2	3,304	0.06%
2020/06/22	3	39.40	8	39.26	39.45	-5	3,177	-0.16%
2020/06/19	11	39.22	1	39.10	39.40	10	3,060	0.33%
2020/06/18	2	39.05	22	39.33	39.45	-20	2,947	-0.68%
2020/06/16	1	37.70	0	0.00	37.85	1	2,887	0.03%
2020/06/15	3	37.27	22	37.71	37.00	-19	2,897	-0.66%
2020/06/12	5	37.10	1	37.25	37.50	4	2,879	0.14%
2020/06/11	22	39.01	6	38.89	38.20	16	2,827	0.57%
2020/06/10	1	39.60	21	39.47	39.35	-20	2,792	-0.72%
2020/06/09	7	39.58	10.7	39.62	39.55	-3.7	2,808	-0.13%
2020/06/08	2	39.20	11	38.69	39.30	-9	2,721	-0.33%
2020/06/05	0	0.00	12	36.54	36.85	-12	2,596	-0.46%
2020/06/04	0	0.00	7	36.32	36.25	-7	2,576	-0.27%
2020/06/03	5	35.30	1	35.60	35.75	4	2,561	0.16%
2020/06/01	10	34.20	0	0.00	34.30	10	2,534	0.39%
2020/05/29	1	34.20	0	0.00	33.90	1	2,549	0.04%
2020/05/28	0	0.00	2	34.40	34.25	-2	2,555	-0.08%
2020/05/27	1	34.75	24	34.76	34.70	-23	2,551	-0.90%
2020/05/25	20	34.15	0	0.00	34.15	20	2,530	0.79%
2020/05/22	2	34.38	0	0.00	34.20	2	2,519	0.08%
2020/05/21	0	0.00	8	34.80	34.80	-8	2,495	-0.32%
2020/05/20	0.1	34.10	1	34.05	34.30	-0.9	2,470	-0.04%
2020/05/15	2	33.28	1	33.45	32.85	1	2,404	0.04%
2020/05/14	14	33.49	35	33.51	33.35	-21	2,387	-0.88%
2020/05/13	1	34.05	30	34.02	33.90	-29	2,366	-1.23%
2020/05/12	5	34.25	5	34.15	34.25	0	2,362	0.00%
2020/05/11	20	34.35	26	34.48	34.25	-6	2,322	-0.26%
2020/05/08	0	0.00	2	33.10	33.15	-2	2,269	-0.09%
2020/05/07	5	32.75	50	32.85	32.80	-45	2,242	-2.01%
2020/05/06	50	32.60	0	0.00	32.80	50	2,236	2.24%
2020/05/04	8	32.03	0	0.00	32.10	8	2,172	0.37%
2020/04/30	1	32.85	7	32.20	32.95	-6	2,128	-0.28%
2020/04/29	0	0.00	3	31.47	31.60	-3	2,061	-0.15%
2020/04/28	6	31.08	0	0.00	31.00	6	2,031	0.30%
2020/04/27	20	30.93	1	31.10	31.00	19	2,022	0.94%
2020/04/24	42	30.71	2	30.90	30.65	40	1,991	2.01%
2020/04/22	3	29.65	0	0.00	29.80	3	1,961	0.15%
2020/04/21	9	30.63	0	0.00	30.00	9	1,948	0.46%
2020/04/17	13	31.34	2	31.23	30.80	11	1,912	0.58%
2020/04/16	3	31.00	0	0.00	30.90	3	1,889	0.16%
2020/04/14	1	30.65	0	0.00	30.70	1	1,838	0.05%
2020/04/13	0	0.00	1	30.65	30.45	-1	1,845	-0.05%
2020/04/10	1	30.20	0	0.00	30.40	1	1,863	0.05%
2020/04/08	1	29.65	10	30.00	30.00	-9	1,858	-0.48%
2020/04/07	12	29.14	9	28.96	29.05	3	1,802	0.17%
2020/04/06	6	28.38	18	28.38	28.45	-12	1,788	-0.67%
2020/04/01	7	28.75	1	28.70	28.65	6	1,775	0.34%
2020/03/27	3	28.28	6	28.38	28.25	-3	1,731	-0.17%
2020/03/26	30	28.00	3	27.43	27.95	27	1,736	1.55%
2020/03/25	11	27.53	17.2	27.63	27.70	-6.2	1,729	-0.36%
2020/03/24	14	26.65	4	26.89	26.55	10	1,693	0.59%
2020/03/20	3	27.10	8	27.48	27.45	-5	1,646	-0.30%
2020/03/19	2	26.15	4	27.15	25.90	-2	1,617	-0.12%
2020/03/18	19	28.71	7	28.71	28.55	12	1,595	0.75%
2020/03/17	2	28.85	12	28.92	29.15	-10	1,575	-0.63%
2020/03/16	8	30.69	1	29.80	29.90	7	1,579	0.44%
2020/03/13	4	30.23	4	30.04	30.80	0	1,553	0.00%
2020/03/12	4	32.83	5	32.80	32.75	-1	1,508	-0.07%
2020/03/11	2	33.80	1	34.00	33.60	1	1,547	0.06%
2020/03/10	4	33.15	10	33.10	33.45	-6	1,561	-0.38%
2020/03/09	1	33.70	0	0.00	33.70	1	1,580	0.06%
2020/03/06	2	34.85	0	0.00	34.85	2	1,566	0.13%
2020/03/05	0	0.00	1	35.20	35.15	-1	1,578	-0.06%
2020/03/04	10	35.21	0	0.00	35.10	10	1,593	0.63%
2020/03/03	5	36.06	0	0.00	35.85	5	1,572	0.32%
2020/03/02	5	36.43	1	36.50	36.30	4	1,545	0.26%
2020/02/27	0	0.00	2	36.73	37.00	-2	1,586	-0.13%
2020/02/26	1	36.60	0	0.00	36.70	1	1,602	0.06%
2020/02/25	2	36.75	0	0.00	36.90	2	1,656	0.12%
2020/02/24	3	36.93	0	0.00	37.00	3	1,708	0.18%
2020/02/18	0	0.00	3	37.20	37.20	-3	1,884	-0.16%
2020/02/17	0	0.00	1	37.45	36.85	-1	1,917	-0.05%
2020/02/14	0	0.00	1	37.55	37.45	-1	1,938	-0.05%
2020/02/13	2	37.35	1	37.65	37.50	1	1,952	0.05%
2020/02/11	0	0.00	1	36.90	37.00	-1	2,000	-0.05%
2020/02/10	1	36.65	0	0.00	36.70	1	2,033	0.05%
2020/02/07	3	36.85	0	0.00	36.80	3	2,057	0.15%
2020/02/05	1	37.50	0	0.00	37.55	1	2,067	0.05%
2020/02/03	3	36.98	0	0.00	37.35	3	2,112	0.14%
2020/01/31	5	37.40	1	37.20	37.70	4	2,104	0.19%
2020/01/30	9	36.87	7	37.04	36.90	2	2,097	0.10%
2020/01/20	5	38.25	0	0.00	38.00	5	2,082	0.24%
2020/01/16	0	0.00	7	38.17	38.25	-7	2,095	-0.33%
2020/01/14	1	38.00	1	38.00	38.05	0	2,080	0.00%
2020/01/08	1	36.90	1	36.90	36.90	0	2,113	0.00%
2020/01/07	1	37.40	0	0.00	37.05	1	2,101	0.05%
2020/01/06	1	37.50	0	0.00	37.35	1	2,098	0.05%
2020/01/03	1	37.95	2	37.75	37.70	-1	2,072	-0.05%
2019/12/30	0	0.00	12	37.99	38.00	-12	2,040	-0.59%
2019/12/27	6	37.88	4	37.94	38.00	2	2,031	0.10%
2019/12/26	12	37.62	0	0.00	37.80	12	2,018	0.59%
2019/12/25	2	37.58	0	0.00	37.65	2	2,008	0.10%
2019/12/20	15	37.81	40	37.80	37.60	-25	2,040	-1.23%
2019/12/19	2	38.00	0	0.00	37.95	2	2,043	0.10%
2019/12/18	3	38.10	0	0.00	38.15	3	2,034	0.15%
2019/12/17	0	0.00	1	38.25	38.30	-1	2,040	-0.05%
2019/12/16	0	0.00	4	38.55	38.35	-4	2,036	-0.20%
2019/12/13	12	37.79	0	0.00	37.80	12	2,029	0.59%
2019/12/11	5	37.78	5	37.90	37.85	0	2,008	0.00%
2019/12/10	0	0.00	10	38.43	38.45	-10	1,979	-0.51%
2019/12/09	1	38.75	0	0.00	38.70	1	1,963	0.05%
2019/12/06	16	39.38	6	39.51	39.50	10	1,937	0.52%
2019/12/05	8	38.44	4	38.46	38.70	4	1,897	0.21%
2019/12/04	2	38.13	0	0.00	38.15	2	1,857	0.11%
2019/12/03	2.5	37.32	4	37.70	37.70	-1.5	1,821	-0.08%
2019/11/29	5	37.75	0	0.00	37.65	5	1,774	0.28%
2019/11/28	6	37.57	3	37.55	37.35	3	1,732	0.17%
2019/11/27	6	36.96	2	36.98	37.10	4	1,758	0.23%
2019/11/26	0	0.00	7	37.08	36.60	-7	1,741	-0.40%
2019/11/25	6	37.65	0	0.00	37.25	6	1,699	0.35%
2019/11/22	5	37.62	2	37.93	37.80	3	1,666	0.18%
2019/11/21	2	36.43	0	0.00	36.70	2	1,605	0.12%
2019/11/20	1.5	35.77	0	0.00	35.90	1.5	1,535	0.10%
2019/11/19	21.5	35.86	0	0.00	35.90	21.5	1,492	1.44%
2019/11/18	13	36.66	0	0.00	36.85	13	1,409	0.92%
2019/11/15	5	36.88	0	0.00	37.10	5	1,368	0.37%
2019/11/14	28	37.77	0	0.00	37.40	28	1,325	2.11%
2019/11/13	21	38.53	5	38.85	38.40	16	1,286	1.24%
2019/11/12	8	38.99	0	0.00	39.10	8	1,251	0.64%
2019/11/11	3	39.43	0	0.00	39.35	3	1,226	0.24%
2019/11/08	8	40.35	0	0.00	40.20	8	1,190	0.67%
2019/11/07	0	0.00	3.5	41.13	41.10	-3.5	1,165	-0.30%
2019/11/06	13	40.18	0	0.00	40.10	13	1,130	1.15%
2019/11/05	10	40.56	0	0.00	40.55	10	1,106	0.90%
2019/11/01	10	40.70	1	41.15	40.90	9	1,082	0.83%
2019/10/31	14	41.12	0	0.00	40.90	14	1,071	1.31%
2019/10/29	0	0.00	2	41.90	41.85	-2	1,034	-0.19%
2019/10/25	12	42.16	0	0.00	41.90	12	1,022	1.17%
2019/10/18	1	41.35	0	0.00	41.60	1	989	0.10%
2019/10/15	0	0.00	6	41.40	41.60	-6	947	-0.63%
2019/10/14	3.1	41.47	5	41.60	41.40	-1.9	949	-0.20%
2019/10/09	2	41.55	0	0.00	41.55	2	929	0.22%
2019/10/07	1.1	41.74	0	0.00	41.75	1.1	925	0.12%
2019/10/04	2	41.88	0	0.00	41.75	2	921	0.22%
2019/10/02	2	41.88	0	0.00	41.80	2	906	0.22%
2019/09/27	15	41.96	0	0.00	41.70	15	899	1.67%
2019/09/26	10	42.89	6	43.10	42.60	4	869	0.46%
2019/09/23	1	43.70	0	0.00	43.70	1	803	0.12%
2019/09/18	0.1	43.50	0	0.00	43.40	0.1	778	0.01%
2019/09/17	2	43.48	0	0.00	43.45	2	779	0.26%
2019/09/10	0	0.00	1	43.70	43.70	-1	779	-0.13%
2019/09/09	0	0.00	1	43.75	43.70	-1	781	-0.13%
2019/09/04	3	43.57	0	0.00	43.55	3	778	0.39%
2019/09/03	0	0.00	1	43.75	43.65	-1	781	-0.13%
2019/08/23	0	0.00	1	43.85	44.00	-1	767	-0.13%
2019/08/21	1	43.90	0	0.00	43.85	1	795	0.13%
2019/08/19	1	44.00	0	0.00	44.00	1	815	0.12%
2019/08/14	2	43.60	0	0.00	43.65	2	842	0.24%
2019/08/13	2	43.80	1	43.85	43.80	1	837	0.12%
2019/08/12	3.1	43.87	0	0.00	43.85	3.1	846	0.37%
2019/07/29	1	45.10	0	0.00	45.10	1	898	0.11%
2019/07/26	2	45.48	0	0.00	45.30	2	901	0.22%
2019/07/25	0	0.00	11	45.50	45.65	-11	901	-1.22%
2019/07/19	0	0.00	3	47.15	47.20	-3	908	-0.33%
2019/07/18	0	0.00	1	46.95	46.95	-1	921	-0.11%
2019/07/12	0.5	46.40	0	0.00	46.30	0.5	906	0.06%
2019/07/03	0	0.00	1	46.15	46.05	-1	917	-0.11%
2019/07/02	1	46.00	0	0.00	46.20	1	915	0.11%
2019/07/01	2	45.98	0	0.00	46.30	2	920	0.22%
2019/06/28	2	46.08	0	0.00	46.25	2	911	0.22%
2019/06/21	0	0.00	1	46.35	46.10	-1	915	-0.11%
2019/06/18	1	45.50	0	0.00	45.55	1	902	0.11%
2019/06/13	1	45.45	0	0.00	45.60	1	902	0.11%
2019/06/12	9	45.64	0	0.00	45.55	9	894	1.01%
2019/06/11	0.1	45.85	0	0.00	45.75	0.1	892	0.01%
2019/06/05	1	46.00	0	0.00	46.00	1	872	0.11%
2019/05/30	2.2	45.83	0	0.00	45.70	2.2	844	0.25%
2019/05/29	1.1	45.81	0	0.00	45.80	1.1	841	0.12%
2019/05/28	1	45.95	0	0.00	45.90	1	834	0.12%
2019/05/24	1	46.10	0	0.00	46.00	1	803	0.12%
2019/05/21	2	46.55	0	0.00	46.50	2	787	0.25%
2019/05/20	0	0.00	1	47.50	47.30	-1	768	-0.13%
2019/05/15	0	0.00	1	47.10	47.05	-1	741	-0.13%
2019/05/14	1	45.75	0	0.00	46.30	1	734	0.14%
2019/05/13	0	0.00	2	46.20	46.25	-2	716	-0.28%
2019/05/10	6.1	46.14	0	0.00	45.90	6.1	718	0.85%
2019/05/09	5	46.74	1	47.20	46.85	4	704	0.57%
2019/05/07	0	0.00	1	47.85	47.85	-1	680	-0.15%
2019/04/30	1	47.25	0	0.00	47.90	1	672	0.15%
2019/04/29	1	47.35	0	0.00	47.60	1	672	0.15%
2019/04/26	0	0.00	2	47.53	47.80	-2	664	-0.30%
2019/04/24	1	47.00	1	46.95	46.90	0	643	0.00%
2019/04/22	1	46.80	0	0.00	46.95	1	630	0.16%
2019/04/19	1	46.75	0	0.00	47.25	1	632	0.16%
2019/04/18	2	46.75	0	0.00	46.80	2	641	0.31%
2019/04/17	0	0.00	8	47.04	47.15	-8	657	-1.22%
2019/04/16	7.2	47.01	4	46.93	47.00	3.2	662	0.48%
2019/04/15	0	0.00	1	47.45	47.55	-1	668	-0.15%
2019/04/12	7	47.28	0	0.00	47.10	7	672	1.04%
2019/04/11	4	47.98	0	0.00	47.50	4	671	0.60%
2019/04/03	2	47.40	0	0.00	47.15	2	637	0.31%
2019/03/26	0	0.00	2	48.48	48.50	-2	599	-0.33%
2019/03/22	2	48.30	0	0.00	48.45	2	593	0.34%
2019/03/21	1	48.20	1	48.30	48.30	0	588	0.00%
2019/03/20	0	0.00	3	48.40	48.35	-3	591	-0.51%
2019/03/18	4	48.16	2	48.13	48.20	2	587	0.34%
2019/03/14	0	0.00	4	48.58	48.55	-4	575	-0.70%
2019/03/13	5	48.47	1	48.45	48.55	4	582	0.69%
2019/03/08	1	48.60	1	48.30	48.90	0	597	0.00%
2019/03/06	2	48.90	2	48.70	48.60	0	613	0.00%
2019/03/05	0	0.00	3	48.57	48.70	-3	609	-0.49%
2019/03/04	0	0.00	2	48.45	48.45	-2	608	-0.33%
2019/02/26	1	47.70	4	47.93	47.90	-3	603	-0.50%
2019/02/22	9	47.91	5	47.84	47.70	4	613	0.65%
2019/02/21	0	0.00	2	48.40	48.45	-2	613	-0.33%
2019/02/20	8	47.86	12	48.01	48.05	-4	611	-0.65%
2019/02/19	0	0.00	2	48.13	48.00	-2	610	-0.33%
2019/02/18	6	47.75	2	47.80	47.90	4	614	0.65%
2019/02/15	0	0.00	1	48.10	48.05	-1	616	-0.16%
2019/02/14	0	0.00	4	47.84	47.95	-4	620	-0.64%
2019/02/12	1	47.00	4	47.51	47.35	-3	624	-0.48%
2019/02/11	0	0.00	1	47.45	47.55	-1	636	-0.16%
2019/01/25	1	46.75	1	47.45	47.10	0	644	0.00%
2019/01/23	0	0.00	2	47.48	47.55	-2	650	-0.31%
2019/01/22	0	0.00	2	47.20	47.25	-2	653	-0.31%
2019/01/18	3	46.50	0	0.00	46.50	3	670	0.45%
2019/01/17	0	0.00	1	47.45	47.30	-1	693	-0.14%
2019/01/16	1	46.85	8	47.32	46.85	-7	701	-1.00%
2019/01/15	0	0.00	5	47.00	47.05	-5	709	-0.71%
2019/01/08	0	0.00	11	46.50	46.40	-11	745	-1.48%
2019/01/07	3	45.27	1	45.60	46.10	2	742	0.27%
2019/01/04	0	0.00	1	45.15	45.15	-1	745	-0.13%
2018/12/20	0	0.00	1	44.10	44.15	-1	832	-0.12%
2018/12/19	1	44.20	0	0.00	44.35	1	834	0.12%
2018/12/14	0	0.00	0	44.55	44.35	0	872	0.00%
2018/12/11	0	0.00	1	44.20	44.30	-1	913	-0.11%
2018/12/06	1	43.30	0	0.00	43.60	1	1,025	0.10%
2018/12/05	0	0.00	1	44.50	44.35	-1	1,030	-0.10%
2018/12/03	3	44.83	0	0.00	44.90	3	1,057	0.28%
2018/11/28	0	0.00	1	43.90	44.05	-1	1,042	-0.10%
2018/11/21	1	43.55	0	0.00	43.90	1	1,093	0.09%
2018/11/15	2	43.55	0	0.00	43.45	2	1,102	0.18%
2018/10/17	2	45.00	0	0.00	44.95	2	1,193	0.17%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	1	45.50	0	0.00	45.25	1	1,188	0.08%
2018/10/12	11	45.25	0	0.00	45.35	11	1,183	0.93%
2018/10/11	2	45.75	0	0.00	45.50	2	1,173	0.17%
2018/10/05	3	47.80	0	0.00	47.70	3	1,159	0.26%
2018/10/04	3	48.70	0.5	48.85	48.55	2.5	1,158	0.22%
2018/10/03	3	49.00	2	48.98	49.30	1	1,173	0.09%
2018/09/27	3	49.15	0	0.00	49.15	3	1,225	0.24%
2018/09/25	0	0.00	4	49.85	49.70	-4	1,234	-0.32%
2018/09/21	1	49.00	0	0.00	49.00	1	1,225	0.08%
2018/09/18	1	48.45	4	49.48	49.55	-3	1,223	-0.25%
2018/09/17	3	48.75	0	0.00	48.75	3	1,208	0.25%
2018/09/14	0	0.00	1	50.00	49.35	-1	1,229	-0.08%
2018/09/13	0	0.00	4	49.64	49.70	-4	1,229	-0.33%
2018/09/12	13	49.24	12	49.35	49.30	1	1,209	0.08%
2018/09/10	0	0.00	4	47.90	48.10	-4	1,193	-0.34%
2018/09/07	0	0.00	2	47.35	47.45	-2	1,185	-0.17%
2018/09/06	2	47.40	0	0.00	47.25	2	1,196	0.17%
2018/09/04	12	47.80	0	0.00	47.85	12	1,191	1.01%
2018/09/03	0	0.00	3	47.55	47.60	-3	1,187	-0.25%
2018/08/30	0	0.00	13	46.80	46.65	-13	1,152	-1.13%
2018/08/23	2	46.08	0	0.00	45.85	2	1,177	0.17%
2018/08/22	0	0.00	2	46.53	46.25	-2	1,208	-0.17%
2018/08/17	11	45.64	0	0.00	45.75	11	1,215	0.90%
2018/08/16	2	45.08	0	0.00	45.10	2	1,221	0.16%
2018/08/15	1	45.50	0	0.00	45.35	1	1,220	0.08%
2018/08/13	0	0.00	1	45.40	45.15	-1	1,220	-0.08%
2018/08/10	3	45.50	0	0.00	45.45	3	1,212	0.25%
2018/08/08	1	45.95	1	45.95	45.80	0	1,215	0.00%
2018/08/07	2	45.50	0	0.00	45.45	2	1,231	0.16%
2018/08/06	1	45.65	0	0.00	45.55	1	1,233	0.08%
2018/07/24	2	49.70	0	0.00	49.80	2	1,213	0.16%
2018/07/20	3	49.52	0	0.00	49.65	3	1,189	0.25%
2018/07/19	2	49.95	0	0.00	49.95	2	1,191	0.17%
2018/07/17	2	49.80	0	0.00	49.90	2	1,222	0.16%
2018/07/10	0	0.00	3	50.63	50.70	-3	1,329	-0.23%
2018/07/09	0	0.00	6	50.65	50.60	-6	1,336	-0.45%
2018/07/06	2	49.60	5	49.75	49.80	-3	1,326	-0.23%
2018/07/05	0	0.00	4	49.55	49.40	-4	1,367	-0.29%
2018/07/04	0	0.00	1	49.60	49.55	-1	1,578	-0.06%
2018/06/29	1	48.50	0	0.00	48.80	1	1,699	0.06%
2018/06/27	2	49.18	0	0.00	49.30	2	1,744	0.11%
2018/06/26	2	49.33	0	0.00	49.65	2	1,748	0.11%
2018/06/25	0	0.00	1	50.10	49.70	-1	1,753	-0.06%
2018/06/22	1	49.80	1	49.85	49.80	0	1,731	0.00%
2018/06/19	1	49.20	0	0.00	48.60	1	1,703	0.06%
2018/06/07	1	49.10	0	0.00	49.00	1	1,786	0.06%
2018/06/04	1	48.80	0	0.00	48.70	1	1,837	0.05%
2018/05/28	0	0.00	2	49.80	49.80	-2	1,813	-0.11%
2018/05/25	0	0.00	5	49.40	49.60	-5	1,794	-0.28%
2018/05/24	2	48.80	9	48.74	48.90	-7	1,773	-0.39%
2018/05/23	2	48.15	0	0.00	48.05	2	1,766	0.11%
2018/05/17	0	0.00	1	48.00	48.00	-1	1,782	-0.06%
2018/05/16	0	0.00	8	48.20	48.00	-8	1,788	-0.45%
2018/05/15	1	47.70	0	0.00	47.70	1	1,786	0.06%
2018/05/14	2	47.55	0	0.00	47.50	2	1,800	0.11%
2018/05/09	1	47.10	0	0.00	47.10	1	1,794	0.06%
2018/05/08	5	47.52	1	47.85	47.65	4	1,787	0.22%
2018/05/07	1	48.30	0	0.00	48.20	1	1,764	0.06%
2018/05/03	2	48.53	0	0.00	48.70	2	1,753	0.11%
2018/05/02	7	49.40	1	50.90	48.80	6	1,756	0.34%
2018/04/30	1	50.30	0	0.00	49.95	1	1,728	0.06%
2018/04/27	0	0.00	2.2	49.60	49.70	-2.2	1,731	-0.12%
2018/04/25	1	50.20	10	49.65	49.90	-9	1,756	-0.51%
2018/04/24	0	0.00	6	49.37	49.70	-6	1,755	-0.34%
2018/04/19	3	51.40	5	51.22	51.00	-2	1,714	-0.12%
2018/04/18	0	0.00	1	51.00	50.40	-1	1,669	-0.06%
2018/04/17	2	49.95	1	50.30	50.20	1	1,659	0.06%
2018/04/11	7	49.91	1	50.60	49.95	6	1,658	0.36%
2018/04/10	16	51.68	11	51.83	50.50	5	1,625	0.31%
2018/04/09	11	49.13	4	49.99	49.95	7	1,431	0.49%
2018/04/03	9	49.34	7	49.74	48.70	2	1,391	0.14%
2018/04/02	2	48.70	5	48.85	48.70	-3	1,336	-0.22%
2018/03/31	26	49.98	27	48.76	48.45	-1	1,319	-0.08%
2018/03/28	1	47.40	0	0.00	47.70	1	1,261	0.08%
2018/03/26	0	0.00	0.7	47.25	47.25	-0.7	1,252	-0.06%
2018/03/19	1	47.70	0	0.00	47.60	1	1,341	0.07%
2018/03/16	0	0.00	4	47.89	47.70	-4	1,351	-0.30%
2018/03/14	0	0.00	3	47.50	47.55	-3	1,354	-0.22%
2018/03/12	2	46.60	4	47.05	47.10	-2	1,312	-0.15%
2018/03/09	0.1	45.90	0	0.00	45.90	0.1	1,300	0.01%
2018/03/08	0	0.00	1	45.15	45.10	-1	1,297	-0.08%
2018/02/21	1	44.50	0	0.00	44.65	1	1,323	0.08%
2018/02/09	0	0.00	2	44.25	44.35	-2	1,328	-0.15%
2018/02/08	0.1	44.95	2	45.00	44.95	-1.9	1,331	-0.14%
2018/02/07	1	44.65	0	0.00	44.60	1	1,325	0.08%
2018/02/06	0	0.00	6	44.07	43.90	-6	1,335	-0.45%
2018/02/05	1	44.60	0	0.00	44.65	1	1,323	0.08%
2018/02/02	1	45.10	10	45.23	45.15	-9	1,312	-0.69%
2018/02/01	2	45.40	6	45.23	45.10	-4	1,329	-0.30%
2018/01/31	1	45.25	2	45.20	45.30	-1	1,337	-0.07%
2018/01/29	1	45.70	0	0.00	45.90	1	1,334	0.07%
2018/01/26	0	0.00	2	45.20	46.00	-2	1,345	-0.15%
2018/01/25	2	45.50	0	0.00	45.45	2	1,338	0.15%
2018/01/23	3	46.18	0	0.00	46.10	3	1,310	0.23%
2018/01/22	4	46.30	0	0.00	46.70	4	1,299	0.31%
2018/01/19	3	46.60	1	47.05	47.05	2	1,284	0.16%
2018/01/17	0	0.00	2	47.18	47.40	-2	1,286	-0.16%
2018/01/16	0	0.00	1	47.05	47.10	-1	1,281	-0.08%
2018/01/15	1	46.55	0	0.00	46.55	1	1,270	0.08%
2018/01/12	1	46.35	0	0.00	46.85	1	1,276	0.08%
2018/01/11	1	46.25	0	0.00	46.55	1	1,269	0.08%
2018/01/10	2	46.70	0	0.00	46.65	2	1,258	0.16%
2018/01/09	0	0.00	8	47.23	47.20	-8	1,250	-0.64%
2018/01/08	2	46.95	2	47.48	47.10	0	1,231	0.00%
2018/01/05	5	46.07	1	46.05	46.45	4	1,198	0.33%
2018/01/04	1	45.40	1	45.40	45.40	0	1,167	0.00%
2018/01/03	1.2	45.06	0	0.00	45.00	1.2	1,161	0.10%
2018/01/02	0	0.00	1	45.25	45.20	-1	1,146	-0.09%