大聯大 (3702)-凱基-中壢券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
93.0
漲跌
▲1.2
漲幅
+1.31%
成交量
6,005張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/07	1	92.70	22.1	92.40	93.00	-21.1	9,960	-0.21%
2024/05/06	1	91.77	0	0.00	91.80	1	9,905	0.01%
2024/05/03	0.1	91.10	1	91.90	91.80	-0.9	9,914	-0.01%
2024/05/02	1	90.40	0	0.00	89.70	1	9,879	0.01%
2024/04/30	6	88.50	21	88.39	88.30	-15	9,896	-0.15%
2024/04/29	0.1	86.00	0	0.00	86.60	0.1	9,887	0.00%
2024/04/26	16	84.83	2	85.40	85.10	14	9,937	0.14%
2024/04/25	2.2	85.03	0	0.00	84.80	2.2	9,925	0.02%
2024/04/23	21.1	84.84	0	0.00	85.10	21.1	10,190	0.21%
2024/04/22	9.2	86.92	8	87.46	86.70	1.2	10,214	0.01%
2024/04/19	4	88.25	7	87.53	88.70	-3	10,163	-0.03%
2024/04/18	23	90.94	20	89.30	89.30	3	9,968	0.03%
2024/04/17	1	91.00	2	91.65	92.40	-1	9,978	-0.01%
2024/04/16	1	89.00	3	90.33	89.60	-2	9,949	-0.02%
2024/04/15	0	0.00	0.1	91.80	91.10	-0.1	9,846	0.00%
2024/04/12	0.1	91.80	0.5	92.60	91.60	-0.4	9,806	0.00%
2024/04/11	2	90.90	2	90.45	91.00	0	9,853	0.00%
2024/04/10	3	90.50	21	91.01	89.90	-18	9,862	-0.18%
2024/04/09	1.1	90.44	21	89.86	89.70	-19.9	9,885	-0.20%
2024/04/08	1.2	89.78	0	0.00	89.90	1.2	9,939	0.01%
2024/04/03	2.1	91.80	2	92.30	91.70	0.1	9,835	0.00%
2024/04/02	1.1	92.79	3	92.90	93.00	-1.9	9,840	-0.02%
2024/04/01	7.1	92.52	5.3	93.14	92.50	1.8	9,840	0.02%
2024/03/29	8.3	93.88	11	93.33	95.90	-2.7	9,768	-0.03%
2024/03/28	14	96.77	44	95.16	96.00	-30	9,508	-0.32%
2024/03/27	36	95.59	43	94.21	95.60	-7	9,446	-0.07%
2024/03/26	11	88.25	10	89.50	89.90	1	9,369	0.01%
2024/03/25	1	89.20	3	90.10	89.50	-2	9,474	-0.02%
2024/03/22	2	89.70	0	0.00	89.20	2	9,602	0.02%
2024/03/21	1	91.00	1	89.90	90.90	0	9,726	0.00%
2024/03/20	14	91.15	20	92.02	90.00	-6	9,777	-0.06%
2024/03/19	4	92.15	0	0.00	91.00	4	9,744	0.04%
2024/03/18	3	92.20	3	92.13	92.50	0	9,521	0.00%
2024/03/15	12	89.10	23	90.09	92.10	-11	9,342	-0.12%
2024/03/14	60.8	88.56	62	88.67	85.70	-1.2	8,740	-0.01%
2024/03/13	29	95.56	6	95.87	95.20	23	8,494	0.27%
2024/03/12	14	96.67	10	97.20	95.90	4	8,396	0.05%
2024/03/11	13	93.18	11	93.65	93.50	2	8,348	0.02%
2024/03/08	51	98.50	9.1	98.75	97.30	41.9	8,303	0.50%
2024/03/07	27.1	95.75	11.1	95.99	96.20	16	7,988	0.20%
2024/03/06	5	93.02	19.4	92.89	92.80	-14.4	7,767	-0.19%
2024/03/05	1.2	84.10	18	84.49	87.60	-16.8	7,797	-0.22%
2024/03/04	1.5	87.51	2	88.10	86.70	-0.5	7,743	-0.01%
2024/03/01	15.1	89.51	6	89.08	88.70	9.1	7,836	0.12%
2024/02/29	4	91.25	1	93.20	92.80	3	7,841	0.04%
2024/02/27	2	92.00	2	92.60	91.70	0	7,786	0.00%
2024/02/26	2	92.85	1	93.50	91.60	1	7,807	0.01%
2024/02/23	2	93.25	8.4	94.07	94.40	-6.4	7,794	-0.08%
2024/02/22	2	91.30	0	0.00	91.50	2	7,833	0.03%
2024/02/21	5.4	91.99	2	91.35	90.30	3.4	7,922	0.04%
2024/02/20	1	93.30	5.5	92.17	94.00	-4.5	8,111	-0.06%
2024/02/19	2	88.00	0	0.00	89.00	2	8,077	0.02%
2024/02/16	1	87.70	8	88.84	89.40	-7	8,149	-0.09%
2024/02/05	0	0.00	10	87.81	87.60	-10	8,243	-0.12%
2024/02/02	1	88.50	0.1	88.00	88.50	0.9	8,277	0.01%
2024/02/01	0.1	87.60	0	0.00	88.70	0.1	8,317	0.00%
2024/01/31	5	86.60	1	86.80	87.20	4	8,333	0.05%
2024/01/29	0	0.00	1.5	89.63	89.80	-1.5	8,375	-0.02%
2024/01/26	0.2	87.50	4	88.83	89.00	-3.8	8,547	-0.04%
2024/01/25	0	0.00	3	89.80	89.00	-3	8,640	-0.03%
2024/01/24	0	0.00	3	90.83	89.90	-3	8,852	-0.03%
2024/01/23	1.3	90.23	0.3	90.00	89.80	1	8,939	0.01%
2024/01/22	0	0.00	7	88.97	89.60	-7	8,933	-0.08%
2024/01/19	1	86.30	1.1	86.04	86.70	-0.1	8,907	0.00%
2024/01/18	14	87.21	18	86.89	86.80	-4	8,900	-0.04%
2024/01/17	6	86.05	10	86.14	86.50	-4	8,815	-0.05%
2024/01/16	0	0.00	6	83.65	84.30	-6	8,651	-0.07%
2024/01/15	1	81.00	2	82.45	82.40	-1	8,581	-0.01%
2024/01/12	1	81.30	0	0.00	81.10	1	8,582	0.01%
2024/01/11	3	80.00	19	81.64	81.70	-16	8,635	-0.19%
2024/01/10	2	82.00	24	81.99	82.00	-22	8,669	-0.25%
2024/01/09	0.6	81.30	1	81.50	81.80	-0.4	8,690	0.00%
2024/01/05	4	79.83	1	81.40	81.40	3	8,737	0.03%
2024/01/03	18	80.34	0	0.00	80.50	18	8,673	0.21%
2024/01/02	1.2	80.53	19	80.57	80.40	-17.8	8,668	-0.21%
2023/12/28	12.2	83.18	1	83.50	81.40	11.2	8,657	0.13%
2023/12/27	2	84.60	0	0.00	85.00	2	8,703	0.02%
2023/12/26	0	0.00	2	83.85	84.10	-2	8,671	-0.02%
2023/12/25	3	82.20	2	82.30	82.50	1	8,668	0.01%
2023/12/22	34	82.12	11	83.04	83.40	23	8,653	0.27%
2023/12/21	5	81.68	30	81.71	81.90	-25	8,493	-0.29%
2023/12/20	3	81.73	10	80.60	80.60	-7	8,331	-0.08%
2023/12/19	3.2	80.34	2	82.00	81.20	1.2	8,153	0.01%
2023/12/18	8	80.26	2.1	78.57	81.30	5.9	7,981	0.07%
2023/12/15	2	80.43	1	80.30	80.20	1	7,837	0.01%
2023/12/14	20	82.26	2	82.55	82.90	18	7,677	0.23%
2023/12/13	0	0.00	2	85.00	85.00	-2	7,575	-0.03%
2023/12/12	18	82.56	20.1	83.59	83.30	-2.1	7,609	-0.03%
2023/12/11	2	80.05	1	80.10	80.70	1	7,522	0.01%
2023/12/08	1	78.25	5	78.60	79.20	-4	7,481	-0.05%
2023/12/07	1	78.60	0.1	78.80	78.90	0.9	7,484	0.01%
2023/12/06	4	77.34	2	77.74	78.00	2	7,417	0.03%
2023/12/05	13	76.22	1.2	76.17	77.00	11.9	7,372	0.16%
2023/12/04	0	0.00	4	74.90	75.00	-4	7,273	-0.05%
2023/12/01	7	74.19	2	75.30	73.30	5	7,248	0.07%
2023/11/30	1	76.00	2.1	75.90	77.60	-1.1	7,090	-0.01%
2023/11/29	1	74.70	2.1	75.73	76.50	-1.1	6,829	-0.02%
2023/11/28	0	0.00	2.3	74.39	75.10	-2.3	6,737	-0.03%
2023/11/27	1	72.40	3	73.10	74.00	-2	6,676	-0.03%
2023/11/24	0	72.00	25	71.72	73.50	-25	6,619	-0.38%
2023/11/23	1	72.10	6	71.58	71.90	-5	6,556	-0.08%
2023/11/22	2	72.10	0	0.00	72.50	2	6,518	0.03%
2023/11/21	5	71.72	5	71.74	71.70	0	6,541	0.00%
2023/11/20	2	71.80	5	71.16	71.40	-3	6,492	-0.05%
2023/11/17	25	71.52	24.5	74.01	71.20	0.5	6,498	0.01%
2023/11/16	1	69.70	1	69.50	69.60	0	6,275	0.00%
2023/11/15	1.1	69.24	11	69.53	69.50	-10	6,226	-0.16%
2023/11/14	2	71.35	6.3	71.23	70.70	-4.3	6,161	-0.07%
2023/11/13	13	71.77	22	72.40	71.10	-9	6,145	-0.15%
2023/11/10	1.1	71.31	3	72.10	72.20	-1.9	6,076	-0.03%
2023/11/09	0	0.00	11	73.06	73.50	-11	6,113	-0.18%
2023/11/08	1	74.70	4.1	74.76	74.60	-3.1	6,145	-0.05%
2023/11/07	3	74.07	2.1	73.78	74.20	0.9	6,108	0.01%
2023/11/06	0	0.00	2	72.65	72.90	-2	6,111	-0.03%
2023/11/03	2.2	71.27	0	0.00	70.90	2.2	6,058	0.04%
2023/11/02	14.1	72.96	5.6	72.58	72.80	8.5	5,917	0.14%
2023/11/01	4	72.40	4.4	73.93	74.10	-0.4	5,786	-0.01%
2023/10/31	2.6	70.96	6.3	70.94	71.60	-3.8	5,603	-0.07%
2023/10/27	0	0.00	0.2	69.50	68.80	-0.2	5,462	0.00%
2023/10/26	0.9	67.27	1	67.20	67.40	-0.1	5,461	0.00%
2023/10/25	0.1	67.80	2	67.90	68.20	-1.9	5,516	-0.03%
2023/10/24	1	67.50	1	66.80	67.70	0	5,581	0.00%
2023/10/23	4.2	66.26	3	66.00	66.30	1.2	5,657	0.02%
2023/10/20	0.8	67.40	0	68.12	67.80	0.8	5,922	0.01%
2023/10/19	1.1	67.50	1.1	67.88	67.50	0	6,073	0.00%
2023/10/18	1	66.24	0	0.00	67.00	1	6,176	0.02%
2023/10/17	1.9	66.73	1.2	67.43	67.00	0.7	6,165	0.01%
2023/10/16	1.2	68.15	2	67.60	68.10	-0.8	6,249	-0.01%
2023/10/13	2	65.90	0	0.00	66.50	2	6,297	0.03%
2023/10/12	0	0.00	3.1	65.00	65.50	-3.1	6,268	-0.05%
2023/10/11	3	64.63	2.1	64.65	64.80	0.9	6,265	0.01%
2023/10/06	0	0.00	4	62.84	63.00	-4	6,240	-0.06%
2023/10/05	0	0.00	3	61.50	61.50	-3	6,219	-0.05%
2023/10/04	0	0.00	2	60.90	61.30	-2	6,212	-0.03%
2023/10/03	44.5	61.58	46.1	60.61	61.60	-1.6	6,165	-0.03%
2023/10/02	12.5	60.21	10.1	59.90	60.00	2.5	6,109	0.04%
2023/09/28	0	0.00	3	60.53	60.60	-3	6,078	-0.05%
2023/09/27	2.3	59.67	1	59.60	60.00	1.3	6,091	0.02%
2023/09/26	35.2	59.60	35.2	60.40	60.00	0	6,178	0.00%
2023/09/25	4.5	59.98	1	59.70	60.00	3.5	6,155	0.06%
2023/09/22	0	0.00	3	58.67	59.50	-3	6,134	-0.05%
2023/09/21	5	59.16	0	0.00	59.30	5	6,071	0.08%
2023/09/20	38	59.50	37	59.80	59.60	1	6,051	0.02%
2023/09/19	1	59.50	0	0.00	59.40	1	5,985	0.02%
2023/09/18	0	0.00	1.6	59.60	59.50	-1.6	5,945	-0.03%
2023/09/15	2	59.45	3	59.57	59.50	-1	5,888	-0.02%
2023/09/14	0	0.00	2	58.00	58.20	-2	5,765	-0.03%
2023/09/13	17	56.90	19	56.66	57.40	-2	5,760	-0.03%
2023/09/12	0	0.00	5	56.96	56.90	-5	5,792	-0.09%
2023/09/11	3	56.50	0	0.00	56.50	3	5,783	0.05%
2023/09/08	9.3	56.69	9	56.98	56.60	0.3	5,779	0.01%
2023/09/07	13.3	56.38	12.2	56.74	56.70	1.1	5,796	0.02%
2023/09/06	7.3	55.71	14.1	56.45	56.40	-6.8	5,762	-0.12%
2023/09/05	0	0.00	15	55.20	55.20	-15	5,683	-0.26%
2023/09/04	16	54.79	15	54.30	54.80	1	5,702	0.02%
2023/09/01	10	54.60	10	54.50	54.40	0	5,709	0.00%
2023/08/31	0	0.00	1	54.00	54.90	-1	5,707	-0.02%
2023/08/29	14	52.90	14	53.50	53.80	0	5,618	0.00%
2023/08/28	1.1	53.63	0	0.00	54.00	1.1	5,603	0.02%
2023/08/25	4	54.60	4.5	54.18	54.70	-0.5	5,735	-0.01%
2023/08/24	13.1	53.75	1	55.60	53.40	12.1	5,692	0.21%
2023/08/23	0	0.00	13	54.75	55.50	-13	5,647	-0.23%
2023/08/22	0	0.00	0.3	53.70	54.00	-0.3	5,577	-0.01%
2023/08/21	1.6	53.60	2	53.80	54.00	-0.4	5,608	-0.01%
2023/08/18	4.4	53.16	7.5	53.20	53.70	-3.1	5,628	-0.06%
2023/08/16	0	0.00	5	52.40	52.50	-5	5,653	-0.09%
2023/08/15	19	52.28	1	52.20	52.20	18	5,693	0.32%
2023/08/14	0	0.00	5	51.52	52.00	-5	5,640	-0.09%
2023/08/11	5	51.10	5	51.50	51.50	0	5,592	0.00%
2023/08/09	0.5	50.80	0	0.00	51.20	0.5	5,527	0.01%
2023/08/08	0	0.00	1	51.00	51.00	-1	5,505	-0.02%
2023/08/07	0	0.00	1	51.00	51.00	-1	5,473	-0.02%
2023/08/04	1	49.70	1	49.95	49.95	0	5,440	0.00%
2023/08/02	11.5	49.68	0	0.00	49.95	11.5	5,402	0.21%
2023/08/01	6	50.00	0	0.00	50.40	6	5,379	0.11%
2023/07/31	10	50.02	0	0.00	50.40	10	5,398	0.19%
2023/07/28	13	49.90	1	50.50	50.30	12	5,366	0.22%
2023/07/27	12	49.68	0	0.00	49.80	12	5,239	0.23%
2023/07/26	15	49.41	2	49.40	49.15	13	5,170	0.25%
2023/07/25	14.2	50.35	1	50.10	50.10	13.2	5,066	0.26%
2023/07/24	4	56.33	1	56.20	56.80	3	4,749	0.06%
2023/07/21	10	57.15	10	56.80	57.10	0	4,552	0.00%
2023/07/20	0	0.00	7	57.73	57.70	-7	4,403	-0.16%
2023/07/19	1	58.10	2	57.90	57.80	-1	4,274	-0.02%
2023/07/18	0	0.00	3	58.60	59.00	-3	4,157	-0.07%
2023/07/14	3	58.10	1	58.30	58.30	2	3,995	0.05%
2023/07/12	0	0.00	2	57.65	58.00	-2	3,910	-0.05%
2023/07/07	2	56.20	1	55.70	56.10	1	3,881	0.03%
2023/07/06	1	56.90	0	0.00	56.60	1	3,879	0.03%
2023/07/05	1	56.90	0	0.00	56.90	1	3,862	0.03%
2023/07/04	0	0.00	5	56.00	56.20	-5	3,809	-0.13%
2023/07/03	0	0.00	2	54.90	55.00	-2	3,697	-0.05%
2023/06/29	2	54.80	0	0.00	54.80	2	3,706	0.05%
2023/06/28	1	54.90	1	54.80	54.90	0	3,781	0.00%
2023/06/20	0	0.00	1	54.30	54.50	-1	3,755	-0.03%
2023/06/19	0	0.00	4	54.50	54.20	-4	3,707	-0.11%
2023/06/16	1	54.20	3	54.37	54.70	-2	3,660	-0.05%
2023/06/15	1	54.40	0	0.00	54.40	1	3,596	0.03%
2023/06/14	1	54.70	0	0.00	54.40	1	3,611	0.03%
2023/06/12	0	0.00	16	53.61	53.90	-16	3,612	-0.44%
2023/06/09	1	53.60	0	0.00	53.60	1	3,676	0.03%
2023/06/08	0	0.00	4	53.45	53.60	-4	3,753	-0.11%
2023/06/07	0	0.00	5	53.10	53.20	-5	3,759	-0.13%
2023/06/06	0	0.00	2	53.40	53.30	-2	3,808	-0.05%
2023/06/05	0	0.00	4	53.50	53.50	-4	3,814	-0.10%
2023/06/02	0	0.00	2	53.40	53.40	-2	3,842	-0.05%
2023/05/31	7	52.31	0	0.00	53.20	7	3,822	0.18%
2023/05/30	10	52.60	0	0.00	52.80	10	3,682	0.27%
2023/05/26	1	51.80	0	0.00	52.40	1	3,704	0.03%
2023/05/25	3	52.20	0	0.00	52.50	3	3,646	0.08%
2023/05/23	2	52.50	1	52.10	52.20	1	3,534	0.03%
2023/05/22	0	0.00	2	52.70	52.70	-2	3,481	-0.06%
2023/05/19	0	0.00	6.6	52.32	52.50	-6.6	3,432	-0.19%
2023/05/18	0	0.00	2.2	50.81	51.30	-2.2	3,383	-0.07%
2023/05/17	0	0.00	1	50.70	50.80	-1	3,341	-0.03%
2023/05/16	0	0.00	2	50.15	50.30	-2	3,305	-0.06%
2023/05/15	0	0.00	4	49.70	49.80	-4	3,314	-0.12%
2023/05/12	4	49.66	0	0.00	49.65	4	3,324	0.12%
2023/05/09	1	50.00	0	0.00	50.00	1	3,339	0.03%
2023/05/08	2	50.10	0	0.00	50.20	2	3,372	0.06%
2023/05/03	0	0.00	1	50.30	50.30	-1	3,371	-0.03%
2023/04/27	0.7	50.44	15	49.95	50.40	-14.3	3,428	-0.42%
2023/04/26	15.1	49.75	0	0.00	49.75	15.1	3,420	0.44%
2023/04/24	0.1	49.90	0	0.00	49.75	0.1	3,395	0.00%
2023/04/21	2	49.88	1	49.60	49.65	1	3,412	0.03%
2023/04/20	0	0.00	1	49.95	49.95	-1	3,387	-0.03%
2023/04/19	0.1	50.50	1	50.00	50.00	-0.9	3,407	-0.03%
2023/04/18	1	50.50	0	0.00	50.50	1	3,376	0.03%
2023/04/13	0	0.00	1.3	50.20	50.00	-1.3	3,347	-0.04%
2023/04/11	0.2	50.30	0	0.00	50.70	0.2	3,361	0.01%
2023/04/10	0	0.00	1	50.40	50.10	-1	3,334	-0.03%
2023/04/06	1	50.00	0	0.00	50.30	1	3,298	0.03%
2023/03/30	1	49.85	0	0.00	50.00	1	3,469	0.03%
2023/03/29	0.1	49.75	7	50.10	49.80	-6.9	3,642	-0.19%
2023/03/28	0	0.00	5	48.65	48.45	-5	3,804	-0.13%
2023/03/24	1	48.80	0	0.00	48.70	1	4,293	0.02%
2023/03/23	1	48.60	0	0.00	48.65	1	4,313	0.02%
2023/03/22	5	48.85	0	0.00	48.80	5	4,337	0.12%
2023/03/20	0	0.00	3	48.13	48.10	-3	4,414	-0.07%
2023/03/17	1	48.10	0	0.00	48.10	1	4,426	0.02%
2023/03/16	0.3	48.40	0	0.00	47.95	0.3	4,382	0.01%
2023/03/14	1	48.60	0	0.00	48.30	1	4,333	0.02%
2023/03/10	1	49.35	1	49.40	49.25	0	4,211	0.00%
2023/03/09	6	49.82	0	0.00	49.75	6	4,197	0.14%
2023/03/07	0	0.00	1	50.30	50.60	-1	4,211	-0.02%
2023/03/03	0	0.00	2	49.55	49.70	-2	4,233	-0.05%
2023/03/02	1	48.95	0	0.00	49.60	1	4,266	0.02%
2023/03/01	2	49.35	8	49.44	48.75	-6	4,263	-0.14%
2023/02/24	1	49.30	1	49.50	49.30	0	4,207	0.00%
2023/02/23	1	49.30	1	49.25	49.20	0	4,200	0.00%
2023/02/21	2	49.30	0	0.00	49.30	2	4,256	0.05%
2023/02/20	0	0.00	0.5	49.25	49.45	-0.5	4,297	-0.01%
2023/02/17	0	0.00	0.5	49.20	49.30	-0.5	4,318	-0.01%
2023/02/16	2	49.45	1	49.20	49.20	1	4,371	0.02%
2023/02/15	1.1	49.05	0	0.00	48.90	1.1	4,349	0.02%
2023/02/14	0.1	49.20	0	0.00	49.05	0.1	4,352	0.00%
2023/02/13	1	49.50	0.1	49.05	49.35	0.9	4,364	0.02%
2023/02/09	0	0.00	20	49.50	49.50	-20	4,340	-0.46%
2023/02/07	22	49.30	5	49.25	49.80	17	4,378	0.39%
2023/02/06	0	0.00	0.2	49.36	49.45	-0.2	4,363	0.00%
2023/02/03	1	49.17	0	0.00	49.30	1	4,317	0.02%
2023/02/02	0	0.00	20	48.93	49.25	-20	4,296	-0.47%
2023/02/01	0.1	48.30	0	0.00	48.45	0.1	4,253	0.00%
2023/01/31	0.1	47.90	0	0.00	47.70	0.1	4,267	0.00%
2023/01/30	1.1	48.23	1	47.85	48.25	0.1	4,215	0.00%
2023/01/13	0.1	47.25	0	0.00	47.25	0.1	4,274	0.00%
2023/01/12	0.2	47.58	0	0.00	47.10	0.2	4,365	0.00%
2023/01/10	0.1	48.15	0.2	48.00	48.00	-0.1	4,482	0.00%
2023/01/09	0	0.00	1.1	48.07	48.20	-1.1	4,558	-0.03%
2023/01/05	0	0.00	1	47.65	47.80	-1	4,650	-0.02%
2022/12/27	2	47.40	0	0.00	47.55	2	4,774	0.04%
2022/12/26	0.3	47.95	0	0.00	47.65	0.3	4,845	0.01%
2022/12/23	1	47.40	0	0.00	47.80	1	4,941	0.02%
2022/12/21	0.1	46.95	0	0.00	47.30	0.1	4,913	0.00%
2022/12/20	1.3	47.80	0	0.00	47.30	1.3	4,741	0.03%
2022/12/19	1	48.45	0	0.00	48.75	1	4,618	0.02%
2022/12/16	2	46.98	1	47.10	48.45	1	4,426	0.02%
2022/12/14	1.2	47.33	1	47.40	47.65	0.2	4,399	0.00%
2022/12/13	0.1	47.45	5.1	47.42	47.35	-5	4,448	-0.11%
2022/12/12	1.1	48.42	0	0.00	48.75	1.1	4,469	0.02%
2022/12/09	5.1	48.25	1	48.30	48.50	4.1	4,607	0.09%
2022/12/08	0	0.00	0.1	47.37	47.75	-0.1	4,615	0.00%
2022/12/07	0.2	47.30	0	0.00	47.15	0.2	4,619	0.00%
2022/12/06	0	0.00	0.4	47.98	47.55	-0.4	4,609	-0.01%
2022/12/05	1	48.25	0	0.00	48.50	1	4,605	0.02%
2022/12/02	20	48.35	0	0.00	48.50	20	4,650	0.43%
2022/12/01	4	48.38	8.1	48.45	48.40	-4.1	4,668	-0.09%
2022/11/30	2.2	47.22	2	47.55	48.50	0.2	4,656	0.00%
2022/11/29	5	46.64	5	47.17	47.25	0	4,600	0.00%
2022/11/28	0.5	47.30	0	0.00	46.95	0.5	4,609	0.01%
2022/11/25	0.1	47.20	0.2	47.14	46.90	-0.1	4,630	0.00%
2022/11/23	0.1	46.80	0	0.00	46.70	0.1	4,610	0.00%
2022/11/22	0.3	46.16	0	0.00	46.30	0.3	4,612	0.01%
2022/11/21	0	0.00	2	45.90	46.10	-2	4,596	-0.04%
2022/11/18	0.3	45.97	5	45.80	45.85	-4.8	4,596	-0.10%
2022/11/17	0.1	46.30	0	0.00	46.35	0.1	4,585	0.00%
2022/11/16	0	0.00	1	46.85	47.05	-1	4,563	-0.02%
2022/11/15	1.1	46.60	1	46.70	47.00	0.1	4,557	0.00%
2022/11/14	0.3	47.00	5	46.83	47.55	-4.7	4,551	-0.10%
2022/11/09	8	46.12	0	0.00	46.30	8	4,594	0.17%
2022/11/08	0.1	45.70	0	0.00	45.75	0.1	4,597	0.00%
2022/11/01	2	44.15	0	0.00	44.25	2	4,539	0.04%
2022/10/31	2.2	43.98	0	0.00	43.95	2.2	4,546	0.05%
2022/10/27	2	44.20	0	0.00	44.15	2	4,587	0.04%
2022/10/26	1	44.45	0	0.00	44.40	1	4,618	0.02%
2022/10/24	1	45.15	0	0.00	45.05	1	4,619	0.02%
2022/10/21	2	45.60	0	0.00	45.20	2	4,610	0.04%
2022/10/20	0	0.00	5	45.44	46.60	-5	4,608	-0.11%
2022/10/19	1	45.80	0	0.00	45.70	1	4,533	0.02%
2022/10/18	1	45.25	0	0.00	45.60	1	4,484	0.02%
2022/10/14	0	0.00	1	46.05	46.10	-1	4,470	-0.02%
2022/10/12	0	0.00	1	46.90	46.90	-1	4,644	-0.02%
2022/10/07	1.1	47.32	0	0.00	47.20	1.1	4,773	0.02%
2022/10/05	2	47.60	0	0.00	47.30	2	4,916	0.04%
2022/10/04	0	0.00	1	47.00	47.00	-1	4,936	-0.02%
2022/10/03	2	45.45	4	45.64	45.85	-2	4,897	-0.04%
2022/09/28	1	46.10	5	46.40	46.10	-4	4,769	-0.08%
2022/09/27	2	46.80	1	46.85	47.10	1	4,713	0.02%
2022/09/26	4	46.83	0	0.00	46.85	4	4,697	0.09%
2022/09/23	3	47.65	0	0.00	47.40	3	4,628	0.06%
2022/09/22	3	48.20	0	0.00	48.20	3	4,619	0.06%
2022/09/21	2	49.23	0	0.00	49.05	2	4,510	0.04%
2022/09/20	0	0.00	1	49.65	49.90	-1	4,422	-0.02%
2022/09/19	0.2	49.60	0	0.00	50.00	0.2	4,355	0.00%
2022/09/15	0	0.00	1	52.00	51.60	-1	4,213	-0.02%
2022/09/14	0	0.00	1	51.90	51.50	-1	4,260	-0.02%
2022/09/02	1	50.90	0	0.00	50.90	1	4,794	0.02%
2022/08/30	10	50.60	10	50.50	50.70	0	4,986	0.00%
2022/08/24	0	0.00	1	50.20	50.00	-1	5,467	-0.02%
2022/08/23	1	50.10	1	50.40	50.10	0	5,745	0.00%
2022/08/19	3	49.87	2	49.83	49.90	1	6,057	0.02%
2022/08/18	3	50.02	1	49.70	49.90	2	6,153	0.03%
2022/08/16	0	0.00	7	51.40	51.70	-7	6,438	-0.11%
2022/08/12	0	0.00	0.5	51.47	51.40	-0.5	6,570	-0.01%
2022/08/11	1	51.20	2	51.20	51.40	-1	6,615	-0.02%
2022/08/10	2.2	50.82	0	0.00	51.10	2.2	6,653	0.03%
2022/08/09	0	0.00	0	51.60	51.10	0	6,661	0.00%
2022/08/05	3	50.50	0	0.00	50.70	3	6,713	0.04%
2022/08/01	3	50.63	0	0.00	50.50	3	6,749	0.04%
2022/07/29	0	0.00	0	49.80	50.20	0	6,743	0.00%
2022/07/25	1	49.45	0	0.00	49.05	1	6,645	0.02%
2022/07/22	2	49.80	0	0.00	49.55	2	6,653	0.03%
2022/07/21	0.2	49.45	0	0.00	49.70	0.2	6,600	0.00%
2022/07/20	3	48.98	1	49.05	49.10	2	6,538	0.03%
2022/07/19	5.2	48.48	0	0.00	48.60	5.2	6,472	0.08%
2022/07/15	1	51.00	0	0.00	51.80	1	6,149	0.02%
2022/07/13	0	0.00	5	52.70	52.20	-5	5,983	-0.08%
2022/07/12	1	50.90	0	0.00	51.50	1	5,926	0.02%
2022/07/11	1	52.30	0	0.00	52.60	1	5,893	0.02%
2022/07/08	0	0.00	1	52.80	53.00	-1	5,908	-0.02%
2022/07/07	8	51.86	0	0.00	52.30	8	5,894	0.14%
2022/07/06	1	52.59	3	52.00	51.80	-2	5,882	-0.03%
2022/07/05	2	53.30	5	53.10	53.00	-3	5,896	-0.05%
2022/07/04	0.2	53.60	3	53.87	53.50	-2.8	5,896	-0.05%
2022/07/01	0	0.00	0.2	54.20	53.90	-0.2	5,936	0.00%
2022/06/29	0	0.00	1	56.10	56.00	-1	5,909	-0.02%
2022/06/28	0	0.00	2	55.70	56.10	-2	5,901	-0.03%
2022/06/24	0	0.00	5	55.90	55.30	-5	5,928	-0.08%
2022/06/23	0	0.00	1	55.30	54.90	-1	5,937	-0.02%
2022/06/21	2	55.05	0	0.00	55.40	2	5,848	0.03%
2022/06/20	3.2	55.13	0	0.00	54.40	3.2	5,920	0.05%
2022/06/16	3	57.00	1	56.60	56.80	2	5,607	0.04%
2022/06/15	1	57.10	22	57.16	56.50	-21	5,680	-0.37%
2022/06/14	1	56.70	8	56.90	56.80	-7	5,642	-0.12%
2022/06/13	4	56.70	4	57.10	56.80	0	5,604	0.00%
2022/06/10	12	56.93	0	0.00	57.10	12	5,572	0.22%
2022/06/09	3.2	56.67	0	0.00	57.10	3.2	5,509	0.06%
2022/06/08	0	0.00	5.1	57.56	57.20	-5.1	5,379	-0.09%
2022/06/07	0	0.00	2	57.35	56.90	-2	5,333	-0.04%
2022/06/06	0	0.00	1	57.30	57.00	-1	5,224	-0.02%
2022/06/02	0	0.00	0.2	56.20	56.10	-0.2	5,140	0.00%
2022/06/01	2	55.65	5	55.24	55.40	-3	5,120	-0.06%
2022/05/31	2.2	53.65	0	0.00	52.80	2.2	4,955	0.04%
2022/05/30	1	55.00	0	0.00	54.40	1	4,711	0.02%
2022/05/27	0	0.00	1	56.50	56.20	-1	4,554	-0.02%
2022/05/26	1	56.00	1	55.90	55.90	0	4,473	0.00%
2022/05/25	1	56.30	1	57.00	56.10	0	4,402	0.00%
2022/05/24	0	0.00	9	56.67	56.20	-9	4,249	-0.21%
2022/05/23	2	56.00	3	56.00	55.80	-1	4,110	-0.02%
2022/05/20	1	56.10	1.7	55.62	56.00	-0.7	4,080	-0.02%
2022/05/19	1.2	54.45	4	54.40	54.40	-2.8	3,976	-0.07%
2022/05/18	4	53.93	0	0.00	54.60	4	3,952	0.10%
2022/05/16	6	53.93	0.2	54.20	54.10	5.8	3,938	0.15%
2022/05/13	1	52.90	0	0.00	53.50	1	3,964	0.03%
2022/05/12	1	53.40	0	0.00	53.40	1	3,988	0.03%
2022/05/11	0.2	52.85	0	0.00	52.80	0.2	4,020	0.00%
2022/05/10	0.2	52.20	1	52.90	53.00	-0.8	3,994	-0.02%
2022/05/09	0.3	53.70	2	53.20	53.00	-1.7	3,972	-0.04%
2022/04/28	1.2	53.03	0	0.00	54.20	1.2	4,209	0.03%
2022/04/27	0.2	54.20	2	53.90	53.30	-1.8	4,221	-0.04%
2022/04/25	0	0.00	2	55.40	54.70	-2	4,310	-0.05%
2022/04/20	0	0.00	6	56.03	56.00	-6	4,408	-0.14%
2022/04/18	1	56.00	6	56.10	56.00	-5	4,653	-0.11%
2022/04/12	0	0.00	30	55.60	55.50	-30	4,727	-0.63%
2022/04/11	30	56.30	0	0.00	56.00	30	4,751	0.63%
2022/04/01	1	56.00	0	0.00	56.20	1	4,743	0.02%
2022/03/31	0	0.00	0	56.80	56.00	0	4,760	0.00%
2022/03/30	0.2	56.40	1	56.60	56.40	-0.8	4,771	-0.02%
2022/03/29	1	56.00	0	0.00	56.40	1	4,789	0.02%
2022/03/25	1	56.70	0	0.00	56.70	1	4,822	0.02%
2022/03/23	6	56.42	5	56.40	56.30	1	4,912	0.02%
2022/03/21	0	0.00	0.1	58.10	58.20	-0.1	4,776	0.00%
2022/03/18	0	0.00	3	57.77	58.50	-3	4,765	-0.06%
2022/03/10	0	0.00	0.9	57.00	57.20	-0.9	4,614	-0.02%
2022/03/09	0	0.00	1.5	55.93	56.10	-1.5	4,570	-0.03%
2022/03/08	0	0.00	4	55.60	55.60	-4	4,550	-0.09%
2022/03/07	0	0.00	5.4	56.22	56.10	-5.4	4,497	-0.12%
2022/03/04	1	56.90	0	0.00	56.80	1	4,639	0.02%
2022/03/01	4	56.40	0	0.00	56.70	4	4,574	0.09%
2022/02/25	0.1	55.60	0	0.00	55.70	0.1	4,518	0.00%
2022/02/24	1	55.20	0	0.00	55.70	1	4,479	0.02%
2022/02/23	1	55.90	0	0.00	56.20	1	4,419	0.02%
2022/02/21	0	0.00	0	56.00	55.90	0	4,442	0.00%
2022/02/17	7	56.14	1	55.50	55.90	6	4,577	0.13%
2022/02/15	0.1	56.50	13	55.87	55.50	-12.9	4,535	-0.28%
2022/02/14	1	56.30	2	55.90	55.80	-1	4,485	-0.02%
2022/02/11	0	56.30	2.5	56.07	56.10	-2.5	4,438	-0.06%
2022/02/10	0	0.00	26	55.45	55.60	-26	4,358	-0.60%
2022/02/09	0	0.00	23.4	55.11	55.20	-23.4	4,343	-0.54%
2022/02/08	1	55.10	0	0.00	55.20	1	4,308	0.02%
2022/02/07	4	54.75	0	0.00	55.10	4	4,275	0.09%
2022/01/26	1.1	54.30	0	0.00	54.40	1.1	4,189	0.03%
2022/01/25	0.1	54.10	3	54.00	54.50	-2.9	4,188	-0.07%
2022/01/24	0	0.00	3	54.00	54.40	-3	4,159	-0.07%
2022/01/21	1	54.40	1.9	54.00	54.30	-0.9	4,133	-0.02%
2022/01/20	1	54.70	2	54.50	54.70	-1	4,094	-0.02%
2022/01/19	2	54.50	0	0.00	54.40	2	4,051	0.05%
2022/01/18	4	54.23	1.4	54.68	54.50	2.6	4,028	0.06%
2022/01/17	0	0.00	3	53.50	53.50	-3	3,949	-0.08%
2022/01/14	3	53.50	1.5	53.30	53.40	1.5	4,013	0.04%
2022/01/12	2	53.45	10.4	53.51	53.60	-8.4	3,977	-0.21%
2022/01/11	17.5	52.54	1.1	52.83	53.20	16.4	3,898	0.42%
2022/01/10	5.3	51.90	1	52.00	51.80	4.3	3,807	0.11%
2022/01/07	0.2	51.80	1.2	51.78	51.70	-1	3,814	-0.03%
2022/01/04	0.1	51.90	0	0.00	51.90	0.1	3,756	0.00%
2022/01/03	2	52.00	2	52.10	52.30	0	3,738	0.00%
2021/12/30	7	52.69	4	52.80	52.60	3	3,721	0.08%
2021/12/29	0	0.00	1	52.40	52.50	-1	3,711	-0.03%
2021/12/28	2.2	52.11	5	52.10	52.20	-2.8	3,706	-0.08%
2021/12/27	3	51.67	4	51.50	51.90	-1	3,716	-0.03%
2021/12/24	0	0.00	4.2	51.20	51.20	-4.2	3,706	-0.11%
2021/12/23	5	50.92	5	50.88	50.90	0	3,712	0.00%
2021/12/22	8	51.00	7	51.10	50.70	1	3,689	0.03%
2021/12/20	1	50.50	0	0.00	50.60	1	3,608	0.03%
2021/12/17	1	50.60	0	0.00	50.80	1	3,575	0.03%
2021/12/16	0	0.00	2	50.60	50.60	-2	3,487	-0.06%
2021/12/15	5	50.30	2	50.35	50.50	3	3,506	0.09%
2021/12/13	3	50.80	0	0.00	50.60	3	3,523	0.09%
2021/12/10	12	50.43	1	50.60	50.40	11	3,512	0.31%
2021/12/08	0.1	50.50	0	0.00	50.20	0.1	3,497	0.00%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/03	0	0.00	1	50.30	50.10	-1	3,495	-0.03%
2021/12/01	0	0.00	1	50.10	50.40	-1	3,499	-0.03%
2021/11/30	0	0.00	0.2	50.30	50.30	-0.2	3,492	0.00%
2021/11/29	2.1	49.81	0	0.00	49.95	2.1	3,298	0.06%
2021/11/26	7.5	50.14	0	0.00	50.00	7.5	3,292	0.23%
2021/11/23	0.3	50.80	0	0.00	50.60	0.3	3,297	0.01%
2021/11/22	1	50.40	0	0.00	51.00	1	3,299	0.03%
2021/11/19	2.4	50.25	0	0.00	50.50	2.4	3,306	0.07%
2021/11/18	2	50.00	0	0.00	50.10	2	3,273	0.06%
2021/11/17	2	50.50	1	51.10	50.50	1	3,221	0.03%
2021/11/16	0.3	51.62	0	0.00	51.80	0.3	3,126	0.01%
2021/11/15	0	0.00	1	51.90	52.00	-1	3,180	-0.03%
2021/11/10	0	0.00	0.5	52.00	52.20	-0.5	3,420	-0.01%
2021/11/09	0	0.00	4	52.25	52.30	-4	3,467	-0.12%
2021/11/05	0	0.00	2	52.00	52.10	-2	4,046	-0.05%
2021/11/01	0	0.00	3	52.50	52.60	-3	4,399	-0.07%
2021/10/29	1	51.80	2	52.00	51.90	-1	4,453	-0.02%
2021/10/28	0	0.00	0.1	52.20	52.00	-0.1	4,509	0.00%
2021/10/26	0	0.00	3	52.00	51.80	-3	4,543	-0.07%
2021/10/25	0	51.80	1	51.80	51.40	-1	4,542	-0.02%
2021/10/22	0	0.00	6	51.40	51.80	-6	4,561	-0.13%
2021/10/21	0	0.00	2	50.20	50.40	-2	4,493	-0.04%
2021/10/20	0	0.00	4.1	50.30	50.50	-4.1	4,446	-0.09%
2021/10/19	0	0.00	2	50.50	50.60	-2	4,489	-0.04%
2021/10/18	1.5	49.78	3	49.82	49.60	-1.5	4,473	-0.03%
2021/10/15	0	0.00	1	49.60	49.50	-1	4,479	-0.02%
2021/10/14	2	49.00	0	0.00	49.30	2	4,493	0.04%
2021/10/13	2	49.00	0	0.00	48.95	2	4,577	0.04%
2021/10/12	1	49.00	0	0.00	49.35	1	4,622	0.02%
2021/10/08	9	48.91	3.3	49.04	49.00	5.8	4,683	0.12%
2021/10/06	2	47.30	0	0.00	47.25	2	4,777	0.04%
2021/10/05	1.3	47.12	0.9	47.15	47.55	0.3	4,859	0.01%
2021/10/04	1	47.55	0	0.00	47.55	1	4,957	0.02%
2021/10/01	0	0.00	6	48.20	48.05	-6	5,005	-0.12%
2021/09/30	0	0.00	1	48.15	48.50	-1	5,197	-0.02%
2021/09/29	2	48.30	0	0.00	48.20	2	5,937	0.03%
2021/09/28	0	0.00	25	48.69	48.90	-25	6,454	-0.39%
2021/09/22	2	48.20	0	0.00	48.15	2	6,709	0.03%
2021/09/17	1	48.75	0	0.00	48.90	1	6,676	0.01%
2021/09/16	0	0.00	2	48.50	48.65	-2	6,655	-0.03%
2021/09/14	1	48.70	0.3	48.91	48.30	0.8	6,743	0.01%
2021/09/13	1	48.65	0	0.00	48.80	1	6,789	0.01%
2021/09/10	0	0.00	12	48.35	48.40	-12	6,835	-0.18%
2021/09/09	1	47.20	2	47.50	47.80	-1	6,945	-0.01%
2021/09/08	2	47.23	0	0.00	47.50	2	6,945	0.03%
2021/09/07	1	47.70	0	0.00	47.80	1	6,939	0.01%
2021/09/06	1	47.95	0	0.00	47.80	1	6,956	0.01%
2021/09/03	3	48.02	0	0.00	48.15	3	6,950	0.04%
2021/09/02	7	47.90	0	0.00	47.70	7	6,969	0.10%
2021/09/01	1	48.05	1.1	48.14	48.10	-0.1	6,957	0.00%
2021/08/31	0	0.00	1.1	48.24	48.40	-1.1	6,952	-0.02%
2021/08/30	3	48.10	1	48.10	48.30	2	6,936	0.03%
2021/08/27	8	47.30	2	47.30	47.65	6	6,936	0.09%
2021/08/26	1	47.80	0	0.00	47.50	1	6,929	0.01%
2021/08/25	3	47.63	0	0.00	47.85	3	6,941	0.04%
2021/08/24	0	0.00	1	47.50	47.65	-1	6,947	-0.01%
2021/08/20	2.3	46.78	1	46.90	46.55	1.3	6,993	0.02%
2021/08/19	2	47.30	0	0.00	47.10	2	7,091	0.03%
2021/08/18	2	47.25	0	0.00	47.60	2	7,026	0.03%
2021/08/17	7.8	47.87	1	47.75	47.60	6.8	6,988	0.10%
2021/08/16	2.3	47.13	0	0.00	47.40	2.3	6,916	0.03%
2021/08/13	12	47.80	0	0.00	47.90	12	6,827	0.18%
2021/08/12	10.7	48.12	0	0.00	48.35	10.7	6,804	0.16%
2021/08/11	15.5	49.44	0	0.00	48.85	15.5	6,673	0.23%
2021/08/06	0	0.00	2	55.60	55.60	-2	6,101	-0.03%
2021/08/05	1	56.10	1	56.00	56.20	0	6,078	0.00%
2021/08/04	1	55.50	5	55.20	55.50	-4	6,119	-0.07%
2021/08/03	3	54.70	6	55.05	55.10	-3	6,142	-0.05%
2021/08/02	10	54.50	0	0.00	54.60	10	6,079	0.16%
2021/07/30	2	54.80	0	0.00	54.60	2	6,060	0.03%
2021/07/29	1.3	54.58	6	54.60	54.60	-4.8	6,068	-0.08%
2021/07/27	3	54.87	0	0.00	54.80	3	6,126	0.05%
2021/07/26	1	55.30	0.5	54.80	54.80	0.5	6,156	0.01%
2021/07/23	1	54.80	0	0.00	55.00	1	6,184	0.02%
2021/07/22	2	54.40	0	0.00	54.60	2	6,164	0.03%
2021/07/20	0.4	55.00	0	0.00	54.80	0.4	6,137	0.01%
2021/07/16	0.3	54.20	0	0.00	54.40	0.3	6,090	0.00%
2021/07/15	1.3	53.97	2.2	54.12	54.10	-0.9	6,054	-0.02%
2021/07/14	0	0.00	2	53.60	54.10	-2	5,979	-0.03%
2021/07/13	10	54.85	13	54.48	54.20	-3	5,909	-0.05%
2021/07/12	10.3	55.55	4	55.20	55.00	6.3	5,810	0.11%
2021/07/09	1	55.70	0	0.00	55.40	1	5,715	0.02%
2021/07/08	13	56.55	1	56.00	56.40	12	5,625	0.21%
2021/07/07	20	56.22	33	56.18	55.80	-13	5,586	-0.23%
2021/07/06	83	58.21	43.6	58.58	57.00	39.4	5,419	0.73%
2021/07/05	40	57.61	5.8	57.70	57.70	34.2	4,804	0.71%
2021/07/02	11.5	53.47	3	52.73	52.50	8.5	4,266	0.20%
2021/07/01	2	51.45	1.1	51.69	51.10	1	4,058	0.02%
2021/06/30	2	51.20	0	0.00	51.10	2	4,050	0.05%
2021/06/29	5.1	50.60	0	0.00	50.70	5.1	4,031	0.13%
2021/06/25	0	0.00	1	50.50	50.20	-1	4,092	-0.02%
2021/06/21	1	49.80	0	0.00	50.20	1	4,041	0.02%
2021/06/18	0.2	50.00	0	0.00	50.00	0.2	3,990	0.01%
2021/06/17	0.2	51.00	0	0.00	51.10	0.2	3,881	0.00%
2021/06/11	0	0.00	1	51.00	50.80	-1	4,037	-0.02%
2021/06/09	0.1	50.70	0	0.00	50.40	0.1	4,105	0.00%
2021/06/08	0	0.00	1	50.80	50.80	-1	4,104	-0.02%
2021/06/01	2	52.00	0	0.00	51.90	2	4,110	0.05%
2021/05/31	0	0.00	1	51.80	51.90	-1	4,146	-0.02%
2021/05/27	0	0.00	7	50.97	51.90	-7	4,198	-0.17%
2021/05/26	1	50.50	0	0.00	50.70	1	4,136	0.02%
2021/05/21	1	49.20	3	49.50	49.45	-2	4,222	-0.05%
2021/05/20	2	49.25	1	49.70	49.40	1	4,210	0.02%
2021/05/18	0	0.00	0.4	48.69	49.20	-0.4	4,190	-0.01%
2021/05/17	2.3	46.96	2	47.35	47.45	0.3	4,212	0.01%
2021/05/14	6	48.17	1	48.60	48.35	5	4,164	0.12%
2021/05/13	0	47.64	4	47.40	47.35	-4	4,140	-0.10%
2021/05/12	4	48.39	10	48.13	47.50	-6	4,096	-0.15%
2021/05/11	2.1	49.29	0	0.00	49.20	2.1	4,026	0.05%
2021/05/10	0	0.00	2.5	51.08	51.20	-2.5	3,950	-0.06%
2021/05/06	3	50.30	0	0.00	50.00	3	4,029	0.07%
2021/05/05	0	0.00	2	50.45	50.00	-2	4,033	-0.05%
2021/05/04	1	49.60	1	49.70	49.65	0	4,141	0.00%
2021/05/03	1	50.30	2	51.10	50.30	-1	4,201	-0.02%
2021/04/29	15	51.67	9.5	51.69	51.50	5.5	4,184	0.13%
2021/04/28	2	51.30	4	51.38	51.60	-2	4,174	-0.05%
2021/04/27	1	49.90	1	50.10	50.20	0	4,191	0.00%
2021/04/26	11.3	50.14	2	49.95	49.95	9.3	4,197	0.22%
2021/04/23	0.9	49.35	0	0.00	49.50	0.9	4,191	0.02%
2021/04/22	5	49.85	9	49.71	49.50	-4	4,235	-0.09%
2021/04/20	0.3	48.45	0.2	48.18	48.55	0.1	4,224	0.00%
2021/04/19	3	47.85	2.2	48.09	48.25	0.8	4,271	0.02%
2021/04/15	1.2	47.39	0	0.00	47.55	1.2	4,347	0.03%
2021/04/14	1	47.20	0	0.00	47.35	1	4,401	0.02%
2021/04/13	0.3	47.40	1	47.55	47.35	-0.8	4,410	-0.02%
2021/04/12	2.1	46.99	3.9	46.93	47.05	-1.8	4,394	-0.04%
2021/04/09	11.4	47.40	6	47.63	46.95	5.4	4,361	0.12%
2021/04/06	0	0.00	2	49.75	49.55	-2	4,215	-0.05%
2021/04/01	0.3	48.90	27	48.57	48.80	-26.7	4,201	-0.64%
2021/03/31	3.2	48.81	6	49.15	48.80	-2.8	4,187	-0.07%
2021/03/30	5	48.70	4	48.65	48.75	1	4,141	0.02%
2021/03/29	5	48.45	7	48.12	48.25	-2	4,161	-0.05%
2021/03/26	0	0.00	11	48.15	47.95	-11	4,136	-0.27%
2021/03/25	0	0.00	5	47.83	48.15	-5	4,134	-0.12%
2021/03/24	0	0.00	3	47.70	47.80	-3	4,144	-0.07%
2021/03/23	6	47.68	0	0.00	47.85	6	4,144	0.14%
2021/03/22	7	47.36	0	0.00	47.65	7	4,171	0.17%
2021/03/19	0	0.00	14	47.59	47.65	-14	4,178	-0.34%
2021/03/18	7	47.80	5	47.86	47.95	2	4,119	0.05%
2021/03/17	5	47.18	4	47.49	47.25	1	4,149	0.02%
2021/03/16	2	47.03	4	47.25	47.15	-2	4,130	-0.05%
2021/03/15	4	46.42	2.8	46.52	46.60	1.2	4,179	0.03%
2021/03/12	0	0.00	1	45.50	45.70	-1	4,183	-0.02%
2021/03/11	0	0.00	10	45.60	45.55	-10	4,250	-0.24%
2021/03/10	0	0.00	10	45.35	45.35	-10	4,328	-0.23%
2021/03/09	1	44.90	0	0.00	45.00	1	4,402	0.02%
2021/03/08	1	44.80	0	0.00	44.90	1	4,530	0.02%
2021/03/05	1	45.05	0.9	45.10	45.25	0.1	4,703	0.00%
2021/03/04	3	45.25	1.4	45.25	45.45	1.6	5,108	0.03%
2021/03/03	1	45.80	1.7	45.66	46.00	-0.7	5,155	-0.01%
2021/03/02	1	46.20	1.2	46.11	45.90	-0.2	5,204	0.00%
2021/02/26	3	45.48	2	45.43	45.35	1	5,188	0.02%
2021/02/25	0	0.00	1.3	45.44	45.50	-1.3	5,131	-0.02%
2021/02/24	0	0.00	2.3	45.22	45.05	-2.3	5,126	-0.04%
2021/02/23	0.1	44.90	2.8	44.98	45.05	-2.7	5,111	-0.05%
2021/02/22	5	44.50	0	0.00	44.45	5	5,069	0.10%
2021/02/19	2	44.20	0	0.00	44.30	2	5,072	0.04%
2021/02/18	0	0.00	0.3	44.40	44.45	-0.3	5,068	0.00%
2021/02/17	5.3	44.20	17.1	44.14	44.20	-11.8	5,060	-0.23%
2021/02/05	1	43.50	0	0.00	43.50	1	5,018	0.02%
2021/02/03	1	43.70	0	0.00	43.95	1	5,048	0.02%
2021/02/02	0	0.00	2	43.78	43.70	-2	5,071	-0.04%
2021/02/01	2	42.98	6	42.87	43.10	-4	5,056	-0.08%
2021/01/29	2.3	42.99	3	43.85	43.00	-0.8	5,036	-0.01%
2021/01/28	0.5	43.90	0	0.00	44.10	0.5	4,965	0.01%
2021/01/27	1.3	44.36	0	0.00	44.60	1.3	4,929	0.03%
2021/01/26	1	45.00	4	45.04	44.70	-3	4,896	-0.06%
2021/01/25	10	45.30	8.7	44.76	45.60	1.3	4,766	0.03%
2021/01/22	0	0.00	13	43.32	43.45	-13	4,655	-0.28%
2021/01/21	0	0.00	5	43.25	42.90	-5	4,659	-0.11%
2021/01/20	5.1	43.00	4	43.30	42.80	1.1	4,669	0.02%
2021/01/19	1	43.35	1	43.70	43.30	0	4,594	0.00%
2021/01/18	6.5	43.00	1	43.35	43.45	5.5	4,567	0.12%
2021/01/15	0	0.00	1	43.70	43.50	-1	4,542	-0.02%
2021/01/14	0.1	43.40	0	0.00	43.60	0.1	4,584	0.00%
2021/01/13	14	43.74	0	0.00	43.60	14	4,567	0.31%
2021/01/12	1.3	44.36	7	43.84	43.65	-5.8	4,539	-0.13%
2021/01/11	0	0.00	2.3	43.56	43.85	-2.3	4,468	-0.05%
2021/01/08	27	43.35	0.3	43.35	43.60	26.8	4,424	0.60%
2021/01/07	0	0.00	7.1	43.28	43.30	-7.1	4,364	-0.16%
2021/01/06	0	0.00	4.6	42.86	42.75	-4.6	4,307	-0.11%
2021/01/05	2	42.80	0	0.00	42.90	2	4,262	0.05%
2021/01/04	0	0.00	1	42.90	42.80	-1	4,250	-0.02%
2020/12/31	2	42.68	0	0.00	42.90	2	4,239	0.05%
2020/12/28	0	0.00	4	42.76	42.75	-4	4,203	-0.10%
2020/12/25	0	0.00	4	42.49	42.55	-4	4,195	-0.10%
2020/12/23	0	0.00	1	41.75	42.25	-1	4,186	-0.02%
2020/12/22	0	0.00	1	42.15	42.00	-1	4,268	-0.02%
2020/12/21	1	42.20	60	42.15	42.45	-59	4,374	-1.35%
2020/12/18	10	42.15	2	42.55	42.15	8	4,440	0.18%
2020/12/16	0	0.00	0.3	42.50	42.80	-0.3	4,477	-0.01%
2020/12/11	0	0.00	5	42.16	42.40	-5	4,415	-0.11%
2020/12/09	0	0.00	18	42.25	42.15	-18	4,362	-0.41%
2020/12/08	1	41.95	44	41.89	42.05	-43	4,289	-1.00%
2020/12/07	1	41.65	9	41.76	41.90	-8	4,231	-0.19%
2020/12/04	5	41.60	4	41.60	41.75	1	4,172	0.02%
2020/12/02	19	41.39	1	41.25	41.60	18	4,056	0.44%
2020/12/01	28	41.90	0	41.80	41.80	28	3,975	0.70%
2020/11/30	34	41.79	8.8	42.11	42.65	25.2	3,794	0.66%
2020/11/27	4	40.58	2.2	40.56	40.65	1.8	3,365	0.05%
2020/11/26	1	40.10	1	40.35	40.35	0	3,292	0.00%
2020/11/25	4	40.19	2	40.18	40.00	2	3,288	0.06%
2020/11/23	5	40.30	0	0.00	40.15	5	3,224	0.16%
2020/11/20	10	40.10	0	0.00	40.05	10	3,209	0.31%
2020/11/19	0	0.00	9	40.50	40.30	-9	3,208	-0.28%
2020/11/18	2	40.55	0	40.30	40.50	2	3,207	0.06%
2020/11/17	1	40.40	0.5	40.30	40.35	0.5	3,212	0.01%
2020/11/16	3	40.25	0	0.00	40.30	3	3,259	0.09%
2020/11/13	3	40.15	0	0.00	40.05	3	3,297	0.09%
2020/11/11	11	40.10	11.6	40.14	40.25	-0.6	3,291	-0.02%
2020/11/10	0	0.00	3.5	39.99	40.00	-3.5	3,268	-0.11%
2020/11/09	10	39.60	0	0.00	39.80	10	3,261	0.31%
2020/11/06	0	0.00	4	39.40	39.40	-4	3,267	-0.12%
2020/11/05	1	39.25	1	39.35	39.25	0	3,322	0.00%
2020/11/03	0	0.00	4	39.20	39.10	-4	3,360	-0.12%
2020/11/02	1	38.85	5	39.01	38.85	-4	3,375	-0.12%
2020/10/30	3	39.10	0	0.00	38.80	3	3,430	0.09%
2020/10/29	1	39.05	0	0.00	39.00	1	3,453	0.03%
2020/10/28	0	0.00	1	39.65	39.65	-1	3,482	-0.03%
2020/10/27	0	0.00	6	39.48	39.50	-6	3,669	-0.16%
2020/10/23	6	39.19	0	0.00	39.20	6	3,879	0.15%
2020/10/21	0	0.00	4	39.30	39.15	-4	4,017	-0.10%
2020/10/20	2	39.13	0	0.00	39.15	2	4,120	0.05%
2020/10/19	1	39.45	0	0.00	39.05	1	4,211	0.02%
2020/10/15	0	0.00	5	39.35	39.30	-5	4,416	-0.11%
2020/10/14	12	39.42	0	0.00	39.35	12	4,539	0.26%
2020/10/08	10	39.70	2.3	39.72	39.75	7.8	4,836	0.16%
2020/10/07	0	0.00	1	39.30	39.30	-1	4,867	-0.02%
2020/10/06	10	39.30	25.3	39.26	39.35	-15.3	4,921	-0.31%
2020/10/05	2	38.65	0	0.00	38.65	2	4,953	0.04%
2020/09/28	0.1	38.70	1	38.55	38.60	-0.9	5,062	-0.02%
2020/09/25	4	37.88	0	0.00	37.95	4	5,089	0.08%
2020/09/24	5.5	37.85	4	38.00	37.75	1.5	5,022	0.03%
2020/09/23	9.5	38.17	1	38.10	38.55	8.5	4,941	0.17%
2020/09/22	12	38.77	0	0.00	38.75	12	4,864	0.25%
2020/09/21	4.5	39.38	1	39.20	39.15	3.5	4,844	0.07%
2020/09/18	0	0.00	0.1	39.80	39.80	-0.1	4,845	0.00%
2020/09/17	20	39.70	0	0.00	39.80	20	4,823	0.41%
2020/09/16	0.3	39.90	0	0.00	39.90	0.3	4,833	0.01%
2020/09/15	1	39.75	0	0.00	39.95	1	4,831	0.02%
2020/09/11	2.2	39.91	0	0.00	40.00	2.2	4,915	0.04%
2020/09/10	0	0.00	1	40.05	40.15	-1	4,911	-0.02%
2020/09/07	5.3	40.15	0	0.00	40.10	5.3	4,969	0.11%
2020/09/04	1	40.00	6	40.01	40.40	-5	4,988	-0.10%
2020/09/03	0	0.00	7	40.55	40.45	-7	4,938	-0.14%
2020/09/02	4	40.56	1	40.50	40.80	3	4,944	0.06%
2020/09/01	1	40.50	16	40.67	40.35	-15	5,006	-0.30%
2020/08/31	1	41.50	3	41.53	41.10	-2	5,000	-0.04%
2020/08/28	3	41.33	1	41.15	41.45	2	4,933	0.04%
2020/08/27	1	41.50	0	0.00	41.50	1	4,963	0.02%
2020/08/26	0	0.00	2	41.40	41.55	-2	4,959	-0.04%
2020/08/25	1	41.50	1.3	41.43	41.50	-0.3	4,974	-0.01%
2020/08/24	3	40.95	10	40.88	41.00	-7	5,052	-0.14%
2020/08/21	2	40.55	0.9	40.30	40.30	1.1	5,056	0.02%
2020/08/20	1	39.90	1	39.85	40.10	0	5,022	0.00%
2020/08/19	5	41.30	16.3	41.37	41.00	-11.3	4,971	-0.23%
2020/08/14	3	40.40	1	40.45	40.55	2	4,894	0.04%
2020/08/13	21	40.63	1	40.65	40.50	20	4,885	0.41%
2020/08/12	0	0.00	4	40.50	40.60	-4	4,865	-0.08%
2020/08/11	2	40.28	1	40.40	40.35	1	4,835	0.02%
2020/08/07	5	40.13	0	0.00	39.95	5	4,815	0.10%
2020/08/05	3	39.98	1	40.25	40.25	2	4,817	0.04%
2020/08/03	4.3	39.93	0	0.00	39.50	4.3	4,718	0.09%
2020/07/31	24	40.02	0	0.00	39.90	24	4,649	0.52%
2020/07/30	4	43.30	5	43.20	43.50	-1	4,432	-0.02%
2020/07/29	4	43.20	1	43.30	43.60	3	4,338	0.07%
2020/07/28	2.3	43.59	3	43.58	43.60	-0.7	4,249	-0.02%
2020/07/27	1	43.85	1	43.85	44.25	0	4,148	0.00%
2020/07/24	3	44.33	9	44.27	44.50	-6	4,044	-0.15%
2020/07/23	5.3	44.25	3	44.15	44.50	2.3	3,914	0.06%
2020/07/22	3	43.95	2.2	44.35	44.50	0.8	3,816	0.02%
2020/07/21	5	43.70	1.2	44.19	44.15	3.8	3,705	0.10%
2020/07/20	8	43.49	4.2	43.54	43.80	3.8	3,620	0.10%
2020/07/17	9	43.04	4.4	43.35	43.25	4.6	3,515	0.13%
2020/07/16	0	0.00	1.2	42.22	42.30	-1.2	3,368	-0.04%
2020/07/15	5	41.87	2	41.90	42.00	3	3,298	0.09%
2020/07/14	0	0.00	5.2	41.75	41.90	-5.2	3,270	-0.16%
2020/07/13	3	41.83	0	0.00	41.80	3	3,244	0.09%
2020/07/10	0	0.00	5.2	41.30	41.45	-5.2	3,202	-0.16%
2020/07/08	1	41.00	10	41.00	41.15	-9	3,131	-0.29%
2020/07/07	0	0.00	4	40.89	41.15	-4	3,088	-0.13%
2020/07/06	5	41.00	1.2	41.00	41.15	3.8	3,055	0.12%
2020/07/03	0	0.00	7.2	40.84	40.80	-7.2	3,017	-0.24%
2020/07/02	1	40.30	0.3	40.30	40.55	0.7	2,996	0.02%
2020/07/01	3	39.73	1	39.60	39.85	2	2,986	0.07%
2020/06/29	3	38.98	0	0.00	39.10	3	2,968	0.10%
2020/06/24	3	39.55	1	39.65	39.45	2	2,928	0.07%
2020/06/22	4	39.20	0	0.00	39.10	4	2,951	0.14%
2020/06/19	4	39.03	0	38.80	38.80	4	2,985	0.13%
2020/06/18	2	39.10	0	0.00	39.00	2	2,910	0.07%
2020/06/17	2	39.05	0	0.00	39.00	2	2,909	0.07%
2020/06/16	3	38.97	0	0.00	39.00	3	3,001	0.10%
2020/06/15	5.2	38.92	0	0.00	38.80	5.2	3,126	0.17%
2020/06/12	1.2	39.30	1	39.30	39.30	0.2	3,166	0.01%
2020/06/10	0	0.00	1.2	40.53	40.65	-1.2	3,264	-0.04%
2020/06/09	1	40.30	0	0.00	40.45	1	3,367	0.03%
2020/06/05	0	0.00	1	40.40	40.30	-1	3,425	-0.03%
2020/06/04	0	0.00	1.2	40.31	40.30	-1.2	3,454	-0.03%
2020/06/03	0	0.00	1	40.25	40.25	-1	3,489	-0.03%
2020/06/02	7	39.60	0.2	39.65	39.80	6.8	3,487	0.20%
2020/06/01	0	0.00	5.5	39.66	39.50	-5.5	3,488	-0.16%
2020/05/29	1	39.25	0.3	39.00	39.25	0.8	3,484	0.02%
2020/05/28	1	39.45	0	0.00	39.20	1	3,415	0.03%
2020/05/26	0	0.00	0.2	39.20	39.35	-0.2	3,518	-0.01%
2020/05/22	2	38.70	0	0.00	38.60	2	3,543	0.06%
2020/05/20	1	38.95	0	0.00	38.95	1	3,564	0.03%
2020/05/19	0	0.00	5	39.20	39.10	-5	3,593	-0.14%
2020/05/18	0	0.00	1	38.90	38.70	-1	3,598	-0.03%
2020/05/15	0	0.00	1	39.15	38.95	-1	3,613	-0.03%
2020/05/14	15	39.11	12	39.01	39.05	3	3,608	0.08%
2020/05/13	2	39.30	2.2	39.47	39.25	-0.2	3,587	-0.01%
2020/05/12	4	38.60	0	0.00	38.70	4	3,581	0.11%
2020/05/11	0	0.00	5	39.00	38.80	-5	3,601	-0.14%
2020/05/07	6	38.24	5	38.60	38.20	1	3,595	0.03%
2020/05/04	5	38.00	2.6	38.06	38.00	2.4	3,603	0.07%
2020/04/30	0	0.00	1	38.90	38.95	-1	3,602	-0.03%
2020/04/29	0	0.00	2.4	38.57	38.65	-2.4	3,619	-0.07%
2020/04/28	0	0.00	1	38.05	38.10	-1	3,648	-0.03%
2020/04/27	0	0.00	5	37.75	37.90	-5	3,764	-0.13%
2020/04/23	5	37.50	0	0.00	37.50	5	3,754	0.13%
2020/04/22	0	0.00	3	36.88	37.25	-3	3,778	-0.08%
2020/04/17	0	0.00	1	37.65	37.75	-1	3,729	-0.03%
2020/04/16	1.5	37.30	0	0.00	37.10	1.5	3,709	0.04%
2020/04/15	0	0.00	4	37.48	37.45	-4	3,713	-0.11%
2020/04/14	0	0.00	3	37.27	37.25	-3	3,748	-0.08%
2020/04/13	0.5	36.75	1	36.70	36.65	-0.6	3,752	-0.01%
2020/04/10	2	36.65	1	36.60	36.80	1	3,776	0.03%
2020/04/09	2	36.25	0.2	36.45	36.35	1.8	3,795	0.05%
2020/04/08	3.2	36.21	0	0.00	36.35	3.2	3,780	0.08%
2020/04/07	4	36.50	0	0.00	36.05	4	3,770	0.11%
2020/04/06	0	0.00	0.2	36.20	36.20	-0.2	3,737	-0.01%
2020/04/01	1	35.35	0	0.00	35.00	1	3,691	0.03%
2020/03/31	1	35.35	0	0.00	35.50	1	3,674	0.03%
2020/03/30	0.2	34.95	0	0.00	34.90	0.2	3,647	0.01%
2020/03/25	4	35.10	5.2	35.08	34.65	-1.2	3,681	-0.03%
2020/03/24	0	0.00	1	33.70	33.50	-1	3,656	-0.03%
2020/03/23	1	31.65	2	32.75	31.65	-1	3,641	-0.03%
2020/03/20	2.2	32.82	2	33.20	33.25	0.2	3,645	0.01%
2020/03/19	16	32.38	5	32.12	31.45	11	3,558	0.31%
2020/03/18	17	35.02	1	35.10	34.90	16	3,434	0.47%
2020/03/17	0.2	35.10	1	36.00	35.10	-0.8	3,354	-0.02%
2020/03/16	0.2	36.45	0.1	36.45	36.45	0.1	3,232	0.00%
2020/03/13	2	37.60	1	36.00	37.60	1	3,164	0.03%
2020/03/12	0.2	37.40	3	37.82	37.40	-2.8	3,026	-0.09%
2020/03/11	0	0.00	1	38.35	38.30	-1	2,912	-0.03%
2020/03/10	0	0.00	2	38.40	38.30	-2	2,889	-0.07%
2020/03/06	0	0.00	1	39.05	39.05	-1	2,824	-0.04%
2020/03/05	0	0.00	5	39.00	39.10	-5	2,784	-0.18%
2020/03/04	1	38.35	1	38.45	38.60	0	2,788	0.00%
2020/03/02	2	38.25	0	0.00	38.30	2	2,726	0.07%
2020/02/26	1	38.65	0	0.00	38.90	1	2,915	0.03%
2020/02/21	0	0.00	1	39.20	39.15	-1	2,913	-0.03%
2020/02/19	3	39.12	0	0.00	39.10	3	2,928	0.10%
2020/02/18	0	0.00	1	39.00	39.10	-1	2,951	-0.03%
2020/02/14	0	0.00	1	39.05	39.00	-1	3,203	-0.03%
2020/02/13	0	0.00	8.2	39.00	39.00	-8.2	3,251	-0.25%
2020/02/11	1	38.50	0	0.00	38.55	1	3,224	0.03%
2020/02/07	1	38.10	0	0.00	38.10	1	3,241	0.03%
2020/02/06	0.1	38.40	1	38.40	38.40	-0.9	3,268	-0.03%
2020/02/05	1	38.10	0	0.00	38.05	1	3,276	0.03%
2020/02/04	1	38.10	8	38.20	38.20	-7	3,325	-0.21%
2020/02/03	3.2	37.83	0	0.00	37.85	3.2	3,350	0.10%
2020/01/31	1	38.10	1	38.20	38.00	0	3,320	0.00%
2020/01/30	8	37.90	3	38.12	37.95	5	3,303	0.15%
2020/01/20	1	39.05	1	39.10	39.00	0	3,223	0.00%
2020/01/17	1	38.90	2	39.05	39.05	-1	3,278	-0.03%
2020/01/16	1	39.05	1	39.10	39.05	0	3,316	0.00%
2020/01/13	10	38.55	0	0.00	38.55	10	3,448	0.29%
2020/01/10	5	37.99	0	0.00	38.15	5	3,472	0.14%
2020/01/09	2	38.00	2	38.05	37.95	0	3,478	0.00%
2020/01/08	4	38.01	0	0.00	38.00	4	3,499	0.11%
2020/01/03	0	0.00	2	39.10	39.15	-2	3,618	-0.06%
2020/01/02	0	0.00	2	39.00	38.95	-2	3,661	-0.05%
2019/12/24	2	39.08	1	39.40	38.95	1	3,756	0.03%
2019/12/23	0	0.00	2	39.03	39.45	-2	3,789	-0.05%
2019/12/20	0	0.00	1	39.00	39.10	-1	3,783	-0.03%
2019/12/19	0.3	38.90	3.2	38.95	39.00	-2.9	3,724	-0.08%
2019/12/18	1	38.70	5.8	38.97	39.05	-4.8	3,732	-0.13%
2019/12/17	0	0.00	31	38.80	38.80	-31	3,684	-0.84%
2019/12/16	0	0.00	4	38.70	38.60	-4	3,654	-0.11%
2019/12/13	7	38.74	2	38.70	38.60	5	3,649	0.14%
2019/12/12	0	0.00	1	38.60	38.60	-1	3,631	-0.03%
2019/12/11	0	0.00	1	38.50	38.45	-1	3,633	-0.03%
2019/12/09	1	38.15	2	38.13	38.20	-1	3,642	-0.03%
2019/12/04	3	37.73	0	0.00	37.70	3	3,643	0.08%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/12/02	1	37.95	1	37.95	37.85	0	3,601	0.00%
2019/11/29	2	37.80	0	0.00	37.95	2	3,597	0.06%
2019/11/27	4	37.95	0	0.00	38.00	4	3,617	0.11%
2019/11/26	11.2	37.85	0	0.00	37.75	11.2	3,604	0.31%
2019/11/25	3	38.30	0	0.00	38.20	3	3,358	0.09%
2019/11/21	4.1	38.14	0	0.00	38.15	4.1	3,330	0.12%
2019/11/20	0	0.00	1	38.60	38.60	-1	3,287	-0.03%
2019/11/19	2.3	38.17	0	0.00	38.30	2.3	3,290	0.07%
2019/11/18	2	38.35	0	0.00	38.50	2	3,362	0.06%
2019/11/15	1	38.35	0	0.00	38.25	1	3,432	0.03%
2019/11/14	2	38.33	3.9	38.34	38.50	-1.9	3,474	-0.06%
2019/11/13	6	39.66	2.2	39.41	39.00	3.8	3,496	0.11%
2019/11/11	4	38.00	0	0.00	38.30	4	3,323	0.12%
2019/11/08	2	38.10	0	0.00	38.05	2	3,291	0.06%
2019/11/06	4	38.48	4	38.35	38.45	0	3,310	0.00%
2019/11/04	0	0.00	1	38.25	38.45	-1	3,332	-0.03%
2019/11/01	1	38.30	0	0.00	38.40	1	3,325	0.03%
2019/10/31	10	38.49	11.2	38.49	38.60	-1.2	3,352	-0.04%
2019/10/28	0	0.00	2.2	38.07	38.10	-2.2	3,250	-0.07%
2019/10/25	1	37.80	0.2	38.20	38.20	0.8	3,219	0.02%
2019/10/24	5	38.05	3	37.90	37.90	2	3,173	0.06%
2019/10/23	4	37.75	1	37.95	37.95	3	3,118	0.10%
2019/10/22	30	37.40	1	37.55	37.25	29	3,087	0.94%
2019/10/21	2	37.40	1	37.25	37.25	1	3,045	0.03%
2019/10/18	2	37.15	0	0.00	37.05	2	2,983	0.07%
2019/10/17	1	37.50	0	0.00	37.65	1	2,921	0.03%
2019/10/16	1	37.05	0	0.00	37.35	1	2,896	0.03%
2019/10/15	1	36.95	0	0.00	36.90	1	2,876	0.03%
2019/10/14	2.1	37.00	1	36.90	37.00	1.1	2,843	0.04%
2019/10/09	3.2	36.95	0	0.00	36.75	3.2	2,781	0.12%
2019/10/08	5.6	37.29	1	37.20	37.50	4.6	2,706	0.17%
2019/10/07	7.2	37.80	0	0.00	37.90	7.2	2,643	0.27%
2019/10/04	1	38.10	0	0.00	38.30	1	2,580	0.04%
2019/10/03	1	38.05	0	0.00	38.25	1	2,558	0.04%
2019/10/02	1	38.30	0	0.00	38.30	1	2,545	0.04%
2019/09/26	2.2	38.73	6	38.50	38.35	-3.8	2,538	-0.15%
2019/09/25	2	38.68	0	0.00	38.65	2	2,520	0.08%
2019/09/24	1	39.00	8	39.13	39.05	-7	2,463	-0.28%
2019/09/19	0	0.00	7	39.30	39.50	-7	2,472	-0.28%
2019/09/18	0	0.00	7	39.86	39.85	-7	2,479	-0.28%
2019/09/17	0	0.00	1	39.90	40.00	-1	2,475	-0.04%
2019/09/12	0	0.00	0.2	39.60	39.60	-0.2	2,499	-0.01%
2019/09/11	0	0.00	1	39.60	39.60	-1	2,525	-0.04%
2019/09/06	0	0.00	0.1	39.30	39.30	-0.1	2,532	0.00%
2019/09/04	0	0.00	1	39.05	39.05	-1	2,552	-0.04%
2019/09/03	1	38.80	2	38.95	38.90	-1	2,568	-0.04%
2019/08/30	0	0.00	13.6	39.59	39.75	-13.6	2,584	-0.53%
2019/08/29	0	0.00	5	38.50	39.00	-5	2,564	-0.19%
2019/08/26	1	37.80	0	0.00	37.90	1	2,587	0.04%
2019/08/23	0.2	38.50	0	0.00	38.50	0.2	2,586	0.01%
2019/08/22	0	0.00	11	38.62	38.40	-11	2,589	-0.42%
2019/08/21	4	38.28	0	0.00	38.20	4	2,698	0.15%
2019/08/20	13	38.15	12	38.01	38.30	1	2,684	0.04%
2019/08/19	3	40.17	0	0.00	40.20	3	2,599	0.12%
2019/08/16	1	39.85	0	0.00	40.15	1	2,539	0.04%
2019/08/15	12.2	39.95	0	0.00	39.75	12.2	2,473	0.49%
2019/08/13	1	40.40	0	0.00	40.35	1	2,366	0.04%
2019/08/12	1	40.65	0	0.00	40.65	1	2,350	0.04%
2019/08/07	0.1	40.65	1	41.15	40.65	-1	2,334	-0.04%
2019/08/05	1	40.30	0	0.00	40.25	1	2,346	0.04%
2019/08/01	1	40.90	0	0.00	40.85	1	2,408	0.04%
2019/07/31	1	41.50	0	0.00	41.20	1	2,429	0.04%
2019/07/29	0	0.00	30	41.24	41.50	-30	2,525	-1.19%
2019/07/25	0	0.00	4	41.50	41.40	-4	2,574	-0.16%
2019/07/24	0	0.00	1	41.60	41.15	-1	2,587	-0.04%
2019/07/22	1	41.40	0.9	41.25	41.30	0.1	2,563	0.00%
2019/07/16	0	0.00	1	41.45	41.50	-1	2,577	-0.04%
2019/07/12	0	0.00	1	41.40	41.40	-1	2,547	-0.04%
2019/07/11	0	0.00	2	41.35	41.45	-2	2,544	-0.08%
2019/07/10	0	0.00	2	41.25	41.25	-2	2,547	-0.08%
2019/07/02	0	0.00	1	40.55	40.70	-1	2,599	-0.04%
2019/06/28	0	0.00	30	40.18	40.35	-30	2,590	-1.16%
2019/06/27	5	40.30	0	0.00	40.45	5	2,612	0.19%
2019/06/26	10	40.34	0.9	40.30	40.40	9.1	2,588	0.35%
2019/06/24	2	40.60	0	0.00	40.25	2	2,584	0.08%
2019/06/19	0	0.00	1	40.00	40.60	-1	2,543	-0.04%
2019/06/14	1	39.70	0	0.00	39.70	1	2,515	0.04%
2019/06/11	1.2	39.77	0	0.00	39.70	1.2	2,557	0.05%
2019/06/06	2	39.00	0	0.00	39.05	2	2,541	0.08%
2019/06/05	1	39.10	0	0.00	38.95	1	2,549	0.04%
2019/06/04	1.1	38.85	0	0.00	38.80	1.1	2,559	0.04%
2019/05/21	14	39.40	0	0.00	39.35	14	2,646	0.53%
2019/05/17	15	38.95	0	0.00	38.80	15	2,616	0.57%
2019/05/15	31	39.35	0	0.00	39.05	31	2,619	1.18%
2019/05/14	1.2	39.10	0	0.00	39.30	1.2	2,622	0.04%
2019/05/13	0	0.00	1	39.70	39.60	-1	2,599	-0.04%
2019/05/10	3	39.85	0	0.00	39.90	3	2,599	0.12%
2019/05/09	1	39.90	0	0.00	40.15	1	2,540	0.04%
2019/05/07	1	40.50	0	0.00	40.45	1	2,441	0.04%
2019/05/06	1	40.30	0	0.00	40.70	1	2,413	0.04%
2019/05/03	0	0.00	1	41.55	41.55	-1	2,358	-0.04%
2019/05/02	6	40.90	1	41.45	41.35	5	2,357	0.21%
2019/04/23	2	40.03	0	0.00	40.10	2	2,305	0.09%
2019/04/15	0	0.00	1	40.50	40.45	-1	2,421	-0.04%
2019/04/12	1	40.15	0	0.00	40.50	1	2,449	0.04%
2019/04/01	0	0.00	1	40.45	40.70	-1	2,412	-0.04%
2019/03/26	0	0.00	0.1	40.00	40.20	-0.1	2,420	0.00%
2019/03/22	0	0.00	3	39.85	39.90	-3	2,509	-0.12%
2019/03/20	0.1	39.75	0	0.00	39.95	0.1	2,514	0.00%
2019/03/19	0.1	39.75	1	39.95	39.95	-0.9	2,504	-0.04%
2019/03/18	0	0.00	1	39.50	39.85	-1	2,499	-0.04%
2019/03/15	2	39.25	0	0.00	39.50	2	2,503	0.08%
2019/03/11	2	38.80	0	0.00	38.95	2	2,564	0.08%
2019/03/07	1	38.70	0	0.00	38.70	1	2,649	0.04%
2019/03/06	0	0.00	0.2	38.90	39.15	-0.2	2,605	-0.01%
2019/03/05	0	0.00	1	38.85	38.80	-1	2,607	-0.04%
2019/03/04	0	0.00	6	39.02	39.20	-6	2,580	-0.23%
2019/02/26	3	39.45	0	0.00	39.65	3	2,455	0.12%
2019/02/22	0	0.00	1	39.40	39.45	-1	2,432	-0.04%
2019/02/21	0.6	38.95	0	0.00	38.95	0.6	2,438	0.03%
2019/02/20	1	38.75	24	38.90	38.90	-23	2,422	-0.95%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/22	1.2	38.09	0	0.00	38.10	1.2	2,678	0.04%
2019/01/18	0.1	38.00	0	0.00	38.15	0.1	2,722	0.00%
2019/01/09	0	0.00	1	37.75	37.90	-1	2,848	-0.04%
2019/01/08	1	37.40	0	0.00	37.30	1	2,840	0.04%
2018/12/27	0	0.00	1	37.05	36.70	-1	3,306	-0.03%
2018/12/26	1	36.75	1	36.65	36.75	0	3,367	0.00%
2018/12/25	0	0.00	5	36.46	36.75	-5	3,449	-0.14%
2018/12/20	1	36.05	3	36.02	36.15	-2	3,599	-0.06%
2018/12/19	0	0.00	3.9	36.10	36.00	-3.9	3,602	-0.11%
2018/12/18	0	0.00	5	36.09	36.00	-5	3,620	-0.14%
2018/12/13	1	36.60	0	0.00	36.60	1	3,668	0.03%
2018/12/12	0.3	36.60	0	0.00	36.50	0.3	3,718	0.01%
2018/12/11	1	36.45	0	0.00	36.40	1	3,809	0.03%
2018/12/06	1.1	36.74	0	0.00	36.50	1.1	3,886	0.03%
2018/11/28	0	0.00	1	37.50	37.70	-1	3,818	-0.03%
2018/11/27	0	0.00	3	36.97	37.20	-3	3,846	-0.08%
2018/11/22	0.1	36.75	0	0.00	36.75	0.1	3,924	0.00%
2018/11/20	1	37.15	0	0.00	36.55	1	4,037	0.02%
2018/11/14	1.2	36.63	0	0.00	37.10	1.2	4,127	0.03%
2018/11/13	2	35.25	0	0.00	35.80	2	4,110	0.05%
2018/11/09	2	35.80	0	0.00	35.80	2	4,190	0.05%
2018/11/05	2	36.90	0	0.00	37.35	2	4,204	0.05%
2018/11/01	1	37.40	0	0.00	37.45	1	4,308	0.02%
2018/10/29	1	35.75	0	0.00	35.60	1	4,332	0.02%
2018/10/26	1	35.60	0	0.00	36.15	1	4,393	0.02%
2018/10/25	1	36.00	0	0.00	35.80	1	4,490	0.02%
2018/10/23	0.1	36.80	0	0.00	36.70	0.1	4,525	0.00%
2018/10/18	1	37.20	0	0.00	37.05	1	4,580	0.02%
2018/10/17	0	0.00	1	37.35	37.35	-1	4,588	-0.02%
2018/10/16	0	0.00	0.2	37.70	37.30	-0.2	4,628	0.00%
2018/10/12	0	0.00	9	37.00	37.25	-9	4,718	-0.19%
2018/10/11	16	37.02	0	0.00	37.75	16	4,671	0.34%
2018/10/09	2	38.50	0	0.00	38.50	2	4,444	0.05%
2018/10/08	1	38.50	0	0.00	38.70	1	4,453	0.02%
2018/10/05	1	38.50	0	0.00	38.95	1	4,377	0.02%
2018/10/04	1	38.50	0	0.00	38.85	1	4,357	0.02%
2018/10/03	1	38.80	1.2	39.29	39.10	-0.2	4,315	0.00%
2018/10/02	1.1	39.87	0	0.00	39.75	1.1	4,298	0.03%
2018/10/01	0.2	41.00	0	0.00	40.95	0.2	4,278	0.00%
2018/09/18	1	37.70	0	0.00	37.55	1	4,367	0.02%
2018/09/17	1	38.10	1	38.00	37.80	0	4,472	0.00%
2018/09/13	1	37.50	0	0.00	37.50	1	4,548	0.02%
2018/09/10	2	37.25	1	37.05	37.30	1	4,705	0.02%
2018/09/07	1	37.80	0	0.00	37.65	1	4,725	0.02%
2018/09/06	0	0.00	2	38.25	38.25	-2	4,714	-0.04%
2018/09/03	1	38.60	0	0.00	38.75	1	4,697	0.02%
2018/08/24	11	38.21	0	0.00	38.50	11	4,882	0.23%
2018/08/23	6	38.14	0	0.00	38.10	6	4,990	0.12%
2018/08/21	0	0.00	2	38.43	38.65	-2	4,977	-0.04%
2018/08/17	2	39.00	0	0.00	38.80	2	4,962	0.04%
2018/08/16	0	0.00	1	39.00	39.15	-1	4,929	-0.02%
2018/08/15	2	39.50	0	0.00	39.50	2	4,949	0.04%
2018/08/09	0	0.00	3	40.90	41.00	-3	5,013	-0.06%
2018/08/08	2	40.80	0	0.00	40.90	2	5,104	0.04%
2018/08/07	3	40.18	0	0.00	40.20	3	5,152	0.06%
2018/08/06	1	40.25	3	40.25	40.40	-2	5,187	-0.04%
2018/08/03	3	40.78	0	0.00	40.85	3	5,178	0.06%
2018/08/01	2	41.60	0	0.00	41.75	2	5,246	0.04%
2018/07/27	0	0.00	1	41.25	41.50	-1	5,392	-0.02%
2018/07/25	3	41.08	0	0.00	41.10	3	5,388	0.06%
2018/07/24	4	43.79	10	43.65	43.65	-6	5,344	-0.11%
2018/07/23	1	43.90	0	0.00	43.95	1	5,270	0.02%
2018/07/17	0	0.00	1.5	44.05	44.10	-1.5	5,219	-0.03%
2018/07/13	0	0.00	6	44.00	44.00	-6	5,227	-0.11%
2018/07/12	0	0.00	9	43.46	43.80	-9	5,189	-0.17%
2018/07/11	0	0.00	1	43.30	43.15	-1	5,120	-0.02%
2018/07/09	0	0.00	2	42.95	42.90	-2	5,022	-0.04%
2018/07/06	0	0.00	1.4	42.92	42.85	-1.4	5,047	-0.03%
2018/07/05	0	0.00	1	43.00	42.70	-1	5,004	-0.02%
2018/07/04	0	0.00	1	43.00	43.00	-1	5,033	-0.02%
2018/07/03	3	43.05	0	0.00	42.90	3	5,090	0.06%
2018/07/02	0	0.00	1	43.80	43.50	-1	5,073	-0.02%
2018/06/29	0	0.00	1	43.40	43.20	-1	5,016	-0.02%
2018/06/26	1	43.40	1	43.45	43.90	0	4,874	0.00%
2018/06/25	1	43.40	0	0.00	42.95	1	4,740	0.02%
2018/06/19	0	0.00	1	43.80	43.90	-1	4,550	-0.02%
2018/06/13	4	43.80	0	0.00	43.85	4	4,308	0.09%
2018/06/12	0	0.00	1	43.75	43.80	-1	4,366	-0.02%
2018/06/07	1	44.25	0	0.00	44.45	1	4,332	0.02%
2018/06/04	0	0.00	6	43.48	43.85	-6	4,222	-0.14%
2018/06/01	0	0.00	0.3	42.85	43.00	-0.3	4,115	-0.01%
2018/05/31	0	0.00	1	43.00	43.50	-1	4,080	-0.02%
2018/05/29	10	42.90	1	43.05	43.10	9	3,976	0.23%
2018/05/28	2	43.00	0	0.00	43.10	2	4,010	0.05%
2018/05/22	0	0.00	1	42.80	42.80	-1	4,110	-0.02%
2018/05/21	0	0.00	0.3	42.70	42.80	-0.3	4,195	-0.01%
2018/05/18	2	42.38	1	42.50	42.50	1	4,244	0.02%
2018/05/17	3	42.52	0	0.00	42.50	3	4,397	0.07%
2018/05/14	1	41.85	0	0.00	41.75	1	4,591	0.02%
2018/05/10	0	0.00	1	41.35	41.45	-1	4,747	-0.02%
2018/05/09	0	0.00	1	41.25	41.30	-1	4,706	-0.02%
2018/05/03	2	40.00	1	40.10	40.20	1	4,451	0.02%
2018/05/02	1	40.00	0	0.00	40.00	1	4,428	0.02%
2018/04/30	5	39.95	10	39.95	40.05	-5	4,422	-0.11%
2018/04/25	2	38.65	0	0.00	38.80	2	4,458	0.04%
2018/04/24	1	39.20	2	39.73	39.60	-1	4,404	-0.02%
2018/04/20	0	0.00	1	39.75	40.00	-1	4,411	-0.02%
2018/04/19	0	0.00	2	40.05	40.05	-2	4,409	-0.05%
2018/04/17	2	39.15	0	0.00	39.40	2	4,356	0.05%
2018/04/16	3	39.35	0	0.00	39.40	3	4,339	0.07%
2018/04/13	0	0.00	1	39.40	39.40	-1	4,367	-0.02%
2018/04/12	1	39.00	2	39.30	39.35	-1	4,377	-0.02%
2018/04/11	2	39.15	13.4	39.14	39.15	-11.4	4,349	-0.26%
2018/04/10	0	0.00	2	38.90	38.95	-2	4,344	-0.05%
2018/04/03	1	38.00	0	0.00	38.05	1	4,242	0.02%
2018/04/02	1	38.20	0	0.00	38.25	1	4,260	0.02%
2018/03/29	2	37.53	0	0.00	37.70	2	4,225	0.05%
2018/03/27	3	37.80	2	37.80	37.70	1	4,196	0.02%
2018/03/26	3	37.57	0	0.00	37.60	3	4,186	0.07%
2018/03/23	2	37.65	7	37.67	37.65	-5	4,201	-0.12%
2018/03/22	0	0.00	1	38.05	38.15	-1	4,191	-0.02%
2018/03/21	2	37.95	1	38.10	38.15	1	4,272	0.02%
2018/03/20	2	37.68	0	0.00	37.75	2	4,320	0.05%
2018/03/19	0	0.00	1	37.85	37.95	-1	4,348	-0.02%
2018/03/14	0	0.00	2	37.75	37.85	-2	4,270	-0.05%
2018/03/13	1	37.50	0	0.00	37.75	1	4,280	0.02%
2018/03/12	0	0.00	3	37.85	37.50	-3	4,297	-0.07%
2018/03/09	2	37.68	5	37.66	37.55	-3	4,314	-0.07%
2018/03/07	2	36.90	24	36.99	36.95	-22	4,383	-0.50%
2018/03/05	15	36.98	0	0.00	36.80	15	4,529	0.33%
2018/03/02	11	36.70	0	0.00	37.20	11	4,519	0.24%
2018/03/01	20	37.21	0	0.00	37.10	20	4,486	0.45%
2018/02/27	2	37.45	0	0.00	37.50	2	4,453	0.04%
2018/02/26	3	37.40	4	37.40	37.30	-1	4,403	-0.02%
2018/02/23	3	37.12	1	37.20	37.05	2	4,381	0.05%
2018/02/22	13	36.52	0	0.00	36.65	13	4,358	0.30%
2018/02/21	0	0.00	1	36.50	36.70	-1	4,342	-0.02%
2018/02/12	14	35.87	0	0.00	35.80	14	4,233	0.33%
2018/02/09	11	34.94	0	0.00	36.15	11	4,138	0.27%
2018/02/08	14	36.63	0	0.00	36.50	14	3,947	0.35%
2018/02/07	11	37.02	0	0.00	37.00	11	3,802	0.29%
2018/02/06	4	36.81	12	37.26	36.70	-8	3,695	-0.22%
2018/02/05	5	37.88	0	0.00	37.90	5	3,472	0.14%
2018/02/02	16	38.75	7.2	38.55	38.50	8.8	3,341	0.26%
2018/02/01	2	39.50	0	0.00	39.45	2	3,276	0.06%
2018/01/30	5	39.80	10	39.90	39.80	-5	3,267	-0.15%
2018/01/24	1	39.50	1	39.50	39.70	0	3,206	0.00%
2018/01/23	0	0.00	1	39.80	39.70	-1	3,212	-0.03%
2018/01/22	3	39.90	1	39.85	39.85	2	3,171	0.06%
2018/01/19	1	40.25	0	0.00	40.20	1	3,146	0.03%
2018/01/18	0	0.00	2.3	40.29	40.35	-2.3	3,094	-0.07%
2018/01/15	1	39.95	0	0.00	40.05	1	3,056	0.03%
2018/01/11	1	39.80	0	0.00	39.80	1	3,105	0.03%
2018/01/09	0	0.00	6	40.18	40.05	-6	3,113	-0.19%
2018/01/08	4	39.85	0	0.00	39.90	4	3,127	0.13%
2018/01/05	3	39.98	0.1	39.85	39.95	2.9	3,167	0.09%
2018/01/03	1	39.85	0	0.00	39.95	1	3,305	0.03%
2018/01/02	10	39.40	0	0.00	39.55	10	3,294	0.30%