中鼎 (9933)-富邦-高雄券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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	1	47.20	5	47.45	47.30	-4	4,728	-0.08%
2024/05/13	7	47.55	3	47.67	47.55	4	4,674	0.09%
2024/05/10	7	48.33	6	48.48	48.75	1	4,595	0.02%
2024/05/09	1	47.55	1	48.30	47.55	0	4,531	0.00%
2024/05/08	1	48.55	0	0.00	47.80	1	4,488	0.02%
2024/05/07	6.1	47.94	7.1	47.67	48.15	-1	4,414	-0.02%
2024/05/06	72.4	48.74	5	48.72	48.55	67.4	4,204	1.60%
2024/05/03	7.1	53.56	3	53.50	53.90	4.1	3,721	0.11%
2024/05/02	1	51.90	2	52.60	52.30	-1	3,607	-0.03%
2024/04/30	7	51.51	1	51.50	51.70	6	3,534	0.17%
2024/04/29	1	51.20	2	51.35	51.80	-1	3,503	-0.03%
2024/04/26	0	0.00	2	50.80	51.40	-2	3,455	-0.06%
2024/04/25	3	51.70	2	51.25	51.40	1	3,386	0.03%
2024/04/24	2	50.45	26.5	50.31	50.50	-24.5	3,229	-0.76%
2024/04/23	2	49.20	0	0.00	49.80	2	3,168	0.06%
2024/04/22	8.1	50.21	7.1	50.58	49.50	1.1	3,118	0.03%
2024/04/19	10.2	50.71	38	50.04	50.20	-27.9	2,973	-0.94%
2024/04/18	37	50.05	4.1	49.91	49.90	32.9	2,735	1.20%
2024/04/17	2.3	48.25	0	48.25	48.45	2.3	2,496	0.09%
2024/04/16	6.1	47.82	14.9	47.49	47.30	-8.8	2,449	-0.36%
2024/04/15	16.2	49.12	4	49.04	48.90	12.2	2,368	0.52%
2024/04/12	1	49.30	3	49.57	49.55	-2	2,322	-0.09%
2024/04/11	10	49.13	0.1	49.15	49.20	9.9	2,276	0.43%
2024/04/10	7.5	49.81	10	49.36	49.50	-2.5	2,213	-0.11%
2024/04/09	3	48.35	4	48.57	48.55	-1	2,082	-0.05%
2024/04/08	5.2	47.77	2	47.60	47.70	3.2	2,016	0.16%
2024/04/03	0	0.00	4	47.56	47.70	-4	1,974	-0.20%
2024/04/02	3	46.83	2	46.35	46.85	1	1,928	0.05%
2024/04/01	4	47.35	2	47.50	46.80	2	1,897	0.11%
2024/03/29	1	47.50	0	0.00	47.40	1	1,864	0.05%
2024/03/28	1	47.30	1	47.40	47.30	0	1,846	0.00%
2024/03/27	17	47.53	7	47.64	47.60	10	1,817	0.55%
2024/03/26	6.1	46.28	2	45.98	45.50	4.1	1,677	0.25%
2024/03/22	1	45.75	30	45.85	45.75	-29	1,643	-1.76%
2024/03/21	1	45.55	2	45.68	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	8.2	45.57	45.45	-8.2	1,621	-0.51%
2024/03/19	4	45.30	2	45.30	45.30	2	1,585	0.13%
2024/03/18	0	0.00	0.1	44.35	44.80	-0.1	1,581	-0.01%
2024/03/15	1	44.00	0.5	44.10	44.35	0.5	1,577	0.03%
2024/03/14	0	0.00	3	45.28	44.90	-3	1,543	-0.19%
2024/03/13	0	0.00	0	44.70	45.30	0	1,532	0.00%
2024/03/12	1.2	44.53	0	0.00	44.65	1.2	1,491	0.08%
2024/03/11	11	45.37	16	45.28	45.25	-5	1,465	-0.34%
2024/03/08	0	0.00	9.2	44.51	44.70	-9.2	1,417	-0.65%
2024/03/07	0.1	44.10	1	43.70	44.20	-0.9	1,376	-0.07%
2024/03/06	2	44.33	3	44.48	44.25	-1	1,373	-0.07%
2024/03/05	1	43.80	1	43.95	43.90	0	1,346	0.00%
2024/03/01	1	43.70	0	0.00	43.70	1	1,382	0.07%
2024/02/29	1	42.80	0.1	42.80	42.95	0.9	1,371	0.07%
2024/02/26	0	0.00	1.6	42.70	42.90	-1.6	1,372	-0.12%
2024/02/23	1.5	42.75	0	0.00	42.65	1.5	1,379	0.11%
2024/02/22	0.2	43.00	0	0.00	42.95	0.2	1,394	0.01%
2024/02/21	0	0.00	11	42.97	43.25	-11	1,418	-0.78%
2024/02/20	0	0.00	0.7	43.00	42.70	-0.7	1,429	-0.05%
2024/02/19	1	42.90	1	42.95	42.90	0	1,459	0.00%
2024/02/16	1	42.05	0	0.00	42.25	1	1,499	0.07%
2024/02/15	0.1	41.95	0	0.00	41.90	0.1	1,548	0.00%
2024/02/05	0	42.05	0	0.00	42.00	0	1,565	0.00%
2024/01/31	0	42.05	1	42.15	42.30	-1	1,725	-0.06%
2024/01/25	0	0.00	1	42.10	42.05	-1	1,957	-0.05%
2024/01/24	0.1	42.25	1	42.20	42.15	-0.9	1,957	-0.05%
2024/01/22	1.6	42.13	0	0.00	42.15	1.6	1,966	0.08%
2024/01/18	0	0.00	0.2	42.40	42.05	-0.2	1,967	-0.01%
2024/01/15	1.4	42.59	1	42.70	42.75	0.4	1,985	0.02%
2024/01/12	1.1	42.04	0.7	42.00	41.75	0.4	1,983	0.02%
2024/01/10	0	0.00	1	42.10	42.15	-1	2,011	-0.05%
2024/01/09	0.1	42.15	0	0.00	42.10	0.1	2,030	0.00%
2024/01/08	0.4	42.25	0	0.00	42.25	0.4	2,074	0.02%
2024/01/05	0	0.00	0.5	42.24	42.25	-0.5	2,092	-0.02%
2024/01/03	0.1	42.30	0	0.00	42.15	0.1	2,126	0.00%
2023/12/28	0.1	42.20	0	0.00	42.35	0.1	2,155	0.00%
2023/12/27	1.1	42.49	0	0.00	42.15	1.1	2,157	0.05%
2023/12/26	1	42.55	1	42.30	42.50	0	2,155	0.00%
2023/12/25	0	0.00	12.8	42.10	42.10	-12.8	2,150	-0.60%
2023/12/21	0.1	42.15	0	0.00	42.00	0.1	2,155	0.00%
2023/12/20	0.1	42.30	0	0.00	42.20	0.1	2,152	0.00%
2023/12/19	1.2	41.94	3	42.10	42.00	-1.8	2,145	-0.08%
2023/12/14	1.1	43.80	0	0.00	43.80	1.1	2,092	0.05%
2023/12/13	0.6	43.49	0	0.00	43.65	0.6	2,077	0.03%
2023/12/12	0	0.00	1	43.80	43.80	-1	2,062	-0.05%
2023/12/11	0.1	43.93	0	0.00	43.85	0.1	2,051	0.01%
2023/12/08	1.1	43.98	4	44.20	43.80	-2.9	2,035	-0.14%
2023/12/06	0	0.00	1	44.35	43.95	-1	2,014	-0.05%
2023/12/05	0.1	44.00	0	0.00	44.10	0.1	2,001	0.00%
2023/12/01	45	44.68	53	44.24	44.35	-8	2,046	-0.39%
2023/11/30	0.1	43.70	1	44.00	43.85	-0.9	1,993	-0.05%
2023/11/29	0.7	43.84	0	44.00	44.00	0.7	1,975	0.04%
2023/11/28	1	44.15	20	43.73	43.60	-19	1,960	-0.97%
2023/11/27	0.1	43.15	90	43.39	43.20	-89.9	1,898	-4.74%
2023/11/24	0.3	42.94	0	0.00	43.05	0.3	1,867	0.01%
2023/11/22	10	42.70	0	0.00	43.10	10	1,859	0.54%
2023/11/21	10.1	42.90	1	43.00	42.90	9.1	1,846	0.49%
2023/11/20	50	43.05	3	43.02	43.05	47	1,834	2.56%
2023/11/17	50	43.39	2.2	43.38	43.50	47.8	1,826	2.62%
2023/11/16	2	44.00	0	0.00	43.95	2	1,819	0.11%
2023/11/15	0	0.00	8.3	43.62	43.70	-8.3	1,790	-0.46%
2023/11/14	1	43.15	1	43.90	42.95	0	1,735	0.00%
2023/11/13	34	42.42	0	0.00	42.90	34	1,696	2.00%
2023/11/10	5	42.60	3	42.72	42.90	2	1,671	0.12%
2023/11/09	7	42.66	3	43.00	42.65	4	1,643	0.24%
2023/11/08	1	42.50	15	42.43	42.65	-14	1,601	-0.87%
2023/11/06	1	41.80	4	41.59	41.80	-3	1,506	-0.20%
2023/11/03	3	41.83	18.6	41.67	41.55	-15.6	1,470	-1.06%
2023/11/02	0.7	39.79	0	0.00	39.55	0.7	1,312	0.05%
2023/11/01	0.1	39.50	0	0.00	39.80	0.1	1,309	0.00%
2023/10/31	25.1	39.56	0	0.00	39.45	25.1	1,311	1.91%
2023/10/30	10.1	39.65	0	0.00	39.85	10.1	1,320	0.76%
2023/10/25	1	39.70	0	0.00	39.80	1	1,334	0.07%
2023/10/24	25	39.46	1	39.70	39.50	24	1,326	1.81%
2023/10/23	1	39.80	0	0.00	39.95	1	1,318	0.08%
2023/10/20	1	39.40	10	39.75	39.50	-9	1,324	-0.68%
2023/10/18	19	39.32	0.5	39.50	39.50	18.5	1,311	1.41%
2023/10/17	21	39.80	3	39.80	39.75	18	1,289	1.40%
2023/10/16	0	0.00	2	40.35	40.15	-2	1,283	-0.16%
2023/10/13	0	0.00	4	39.48	39.35	-4	1,252	-0.32%
2023/10/12	0.6	39.69	0	0.00	39.85	0.6	1,249	0.04%
2023/10/11	0.1	39.57	0	0.00	39.45	0.1	1,246	0.01%
2023/10/06	0.1	39.08	0	0.00	39.05	0.1	1,228	0.01%
2023/10/05	1.1	38.96	0	0.00	38.95	1.1	1,219	0.09%
2023/10/04	3.1	39.01	0	0.00	39.00	3.1	1,211	0.26%
2023/10/03	11.1	39.20	0	0.00	39.20	11.1	1,213	0.91%
2023/10/02	0.2	39.43	0	0.00	39.35	0.2	1,244	0.02%
2023/09/28	1.1	39.32	0	0.00	39.45	1.1	1,301	0.08%
2023/09/27	11.1	39.44	0	0.00	39.45	11.1	1,333	0.83%
2023/09/26	0.1	39.65	0	0.00	39.45	0.1	1,343	0.00%
2023/09/25	2	39.80	0	0.00	39.70	2	1,352	0.15%
2023/09/22	0	39.80	0	0.00	39.65	0	1,351	0.00%
2023/09/20	0	0.00	1	40.40	40.30	-1	1,344	-0.07%
2023/09/18	0	0.00	0.1	40.60	40.20	-0.1	1,346	-0.01%
2023/09/15	1	40.25	2	40.20	40.10	-1	1,350	-0.07%
2023/09/11	0	0.00	7	40.30	39.95	-7	1,350	-0.52%
2023/09/08	1	40.55	0	0.00	40.40	1	1,347	0.07%
2023/09/07	0	40.35	0	0.00	40.10	0	1,343	0.00%
2023/09/06	0	0.00	1.3	40.82	40.75	-1.3	1,318	-0.09%
2023/09/05	1	39.90	3	39.95	39.95	-2	1,256	-0.16%
2023/09/01	0	0.00	1	39.55	39.55	-1	1,277	-0.08%
2023/08/30	0	39.25	0	0.00	39.35	0	1,285	0.00%
2023/08/29	1.1	38.91	0	0.00	38.95	1.1	1,312	0.09%
2023/08/24	3.1	38.74	0	0.00	38.80	3.1	1,343	0.23%
2023/08/23	1.3	38.84	0	0.00	38.85	1.3	1,343	0.09%
2023/08/22	2.1	38.93	0	0.00	39.00	2.1	1,333	0.15%
2023/08/21	10.1	39.30	0	0.00	39.20	10.1	1,329	0.76%
2023/08/18	0.1	39.40	0	0.00	39.60	0.1	1,319	0.01%
2023/08/17	2	39.20	2	39.05	39.35	0	1,322	0.00%
2023/08/16	2.4	39.31	2	39.43	39.35	0.4	1,309	0.03%
2023/08/14	1.1	39.60	0	0.00	39.60	1.1	1,317	0.08%
2023/08/11	2	39.95	0	0.00	40.05	2	1,337	0.15%
2023/08/10	1	40.00	0	0.00	40.10	1	1,351	0.07%
2023/08/09	0	0.00	0.2	40.50	40.10	-0.2	1,374	-0.02%
2023/08/08	1	40.00	1	40.15	40.05	0	1,387	0.00%
2023/08/07	3.1	40.20	1	40.10	40.35	2.1	1,402	0.15%
2023/08/04	0	40.10	0	0.00	40.15	0	1,432	0.00%
2023/08/02	0.1	40.20	0	0.00	40.00	0.1	1,472	0.00%
2023/08/01	0	0.00	1	40.15	40.25	-1	1,573	-0.06%
2023/07/31	1	40.30	0	0.00	40.35	1	1,567	0.06%
2023/07/28	0	40.35	0	0.00	40.40	0	1,564	0.00%
2023/07/26	1	40.15	0	0.00	40.30	1	1,572	0.06%
2023/07/25	1.1	40.10	0	0.00	40.05	1.1	1,594	0.07%
2023/07/18	1	40.15	0.1	40.20	40.10	0.9	1,576	0.06%
2023/07/17	0.2	40.40	30	40.30	40.50	-29.8	1,567	-1.90%
2023/07/14	0.1	39.96	2	39.85	39.90	-1.9	1,560	-0.12%
2023/07/13	0.1	40.00	0	0.00	39.90	0.1	1,557	0.00%
2023/07/12	1	39.80	0	0.00	39.80	1	1,568	0.06%
2023/07/11	1	39.85	0	0.00	39.90	1	1,567	0.06%
2023/07/10	2	39.75	0	0.00	39.80	2	1,613	0.12%
2023/07/07	2.1	39.66	1	39.75	39.75	1.1	1,628	0.07%
2023/07/06	0.3	40.42	0	0.00	40.20	0.3	1,601	0.02%
2023/07/04	0	42.20	3	42.10	42.10	-3	1,519	-0.20%
2023/07/03	0.1	42.10	0	0.00	42.15	0.1	1,525	0.01%
2023/06/30	0	0.00	5	42.04	42.10	-5	1,535	-0.33%
2023/06/27	0.1	41.95	0	0.00	41.90	0.1	1,578	0.01%
2023/06/26	2	41.90	8	41.90	41.95	-6	1,593	-0.38%
2023/06/21	1	41.75	2	41.90	41.75	-1	1,611	-0.06%
2023/06/15	11.1	42.10	5	42.15	42.10	6.1	1,663	0.37%
2023/06/13	0	0.00	1	42.00	42.00	-1	1,707	-0.06%
2023/06/09	0.1	42.10	1	42.05	42.00	-0.9	1,766	-0.05%
2023/06/08	2	41.90	1	42.00	41.90	1	1,817	0.06%
2023/06/07	0	0.00	2	42.20	42.35	-2	1,867	-0.11%
2023/06/06	0	0.00	2	42.00	41.95	-2	1,914	-0.10%
2023/06/05	0.1	41.85	6.6	41.84	41.75	-6.5	2,066	-0.31%
2023/06/02	0	0.00	0.6	41.76	41.80	-0.6	2,075	-0.03%
2023/06/01	0.1	41.10	0	0.00	41.15	0.1	2,059	0.00%
2023/05/31	0.1	41.15	0	0.00	40.85	0.1	2,049	0.00%
2023/05/30	0.1	41.25	0	0.00	41.05	0.1	2,026	0.00%
2023/05/29	1	41.30	0	0.00	41.25	1	2,022	0.05%
2023/05/26	2	40.98	0	0.00	41.10	2	2,016	0.10%
2023/05/25	0.2	41.30	1	41.05	41.05	-0.8	2,027	-0.04%
2023/05/24	0	0.00	3	41.55	41.60	-3	2,017	-0.15%
2023/05/22	0.3	41.75	0	0.00	41.70	0.3	2,017	0.01%
2023/05/18	0	0.00	1.4	41.05	41.05	-1.4	2,032	-0.07%
2023/05/17	1.1	40.72	0	0.00	40.90	1.1	2,024	0.05%
2023/05/10	7.2	40.35	0	0.00	40.30	7.2	1,955	0.37%
2023/05/09	24.3	40.65	0	0.00	40.70	24.3	1,938	1.25%
2023/05/08	22	40.82	0	0.00	41.00	22	1,911	1.15%
2023/05/05	0	42.80	0	0.00	42.60	0	1,811	0.00%
2023/04/25	1	42.05	0	0.00	41.95	1	1,827	0.05%
2023/04/18	0	0.00	1	42.85	42.70	-1	1,940	-0.05%
2023/04/14	0	0.00	1	43.10	43.05	-1	1,925	-0.05%
2023/04/13	0	0.00	3	43.42	43.20	-3	1,933	-0.16%
2023/04/12	2	42.80	0	0.00	42.95	2	1,893	0.11%
2023/04/11	0	0.00	42.5	42.55	42.50	-42.5	1,874	-2.27%
2023/04/06	1	41.85	0	0.00	41.80	1	1,870	0.05%
2023/03/31	7	42.10	0	0.00	41.90	7	1,852	0.38%
2023/03/29	1	42.20	2	42.20	42.15	-1	1,846	-0.05%
2023/03/28	1	42.60	5	42.50	42.45	-4	1,853	-0.22%
2023/03/23	2	42.75	0.6	42.80	42.65	1.4	1,897	0.07%
2023/03/20	0	41.85	1	41.75	42.00	-1	1,914	-0.05%
2023/03/16	2	41.13	0	0.00	41.20	2	1,944	0.10%
2023/03/15	0	0.00	1	41.65	41.65	-1	2,033	-0.05%
2023/03/14	0.4	41.52	0	0.00	41.25	0.4	2,057	0.02%
2023/03/13	1.2	41.81	0	0.00	41.85	1.2	2,057	0.06%
2023/03/10	1.2	42.43	0	0.00	42.20	1.2	2,049	0.06%
2023/03/09	2.2	43.12	15	43.05	42.80	-12.9	2,039	-0.63%
2023/03/08	15.5	43.02	19	42.73	43.40	-3.5	2,020	-0.17%
2023/03/07	6	45.57	0	0.00	45.60	6	1,876	0.32%
2023/03/06	8	44.95	9	45.18	45.10	-1	1,880	-0.05%
2023/03/03	9	44.59	0	0.00	44.80	9	1,888	0.48%
2023/03/02	3	44.50	0	0.00	44.55	3	1,920	0.16%
2023/03/01	7	44.20	1	44.45	44.40	6	1,961	0.31%
2023/02/24	5	44.45	0	0.00	44.45	5	1,991	0.25%
2023/02/23	1	44.85	1	44.70	44.65	0	2,027	0.00%
2023/02/20	1	44.20	1	44.15	44.20	0	2,146	0.00%
2023/02/14	3	44.28	0	0.00	44.50	3	2,436	0.12%
2023/02/10	0	0.00	1	43.55	43.60	-1	2,651	-0.04%
2023/02/09	4	43.73	0	44.00	43.65	4	2,917	0.14%
2023/02/08	2	43.98	0	44.10	44.00	2	3,232	0.06%
2023/02/07	0	0.00	1	44.15	44.20	-1	3,368	-0.03%
2023/02/06	0.2	43.53	0	0.00	43.70	0.2	3,360	0.01%
2023/02/03	0	0.00	0	43.35	43.35	0	3,369	0.00%
2023/02/02	2	43.45	0	43.58	43.25	2	3,364	0.06%
2023/01/31	0	43.10	7	43.09	43.20	-7	3,386	-0.21%
2023/01/30	0.2	42.77	6.2	43.04	42.90	-6	3,399	-0.18%
2023/01/17	0.2	42.60	0	0.00	42.45	0.2	3,394	0.00%
2023/01/16	0	0.00	2.7	42.78	42.90	-2.7	3,419	-0.08%
2023/01/13	1	42.50	0	0.00	42.40	1	3,450	0.03%
2023/01/11	7	42.59	1	42.40	42.40	6	3,520	0.17%
2023/01/10	0	43.05	1	43.05	43.20	-1	3,508	-0.03%
2023/01/09	1	42.60	1	42.65	42.60	0	3,486	0.00%
2023/01/05	3	42.02	2	42.00	41.90	1	3,471	0.03%
2023/01/04	1	41.95	1.2	41.94	41.90	-0.2	3,489	-0.01%
2023/01/03	1.2	41.64	1	41.95	42.10	0.2	3,518	0.01%
2022/12/28	0	42.25	2	42.20	42.00	-2	3,540	-0.06%
2022/12/27	5	42.05	0	0.00	42.00	5	3,546	0.14%
2022/12/22	1	41.50	0	0.00	41.60	1	3,655	0.03%
2022/12/20	5	41.66	2	41.30	41.35	3	3,704	0.08%
2022/12/19	2	42.80	1	42.65	42.30	1	3,709	0.03%
2022/12/16	2	42.65	2	43.20	42.80	0	3,722	0.00%
2022/12/15	5	42.92	0.1	43.35	42.85	4.9	3,748	0.13%
2022/12/14	1	42.70	0	0.00	42.85	1	3,781	0.03%
2022/12/13	0	0.00	2	43.35	42.85	-2	3,826	-0.05%
2022/12/12	5	42.93	0	0.00	43.35	5	3,844	0.13%
2022/12/08	2	42.98	8	42.86	43.05	-6	3,825	-0.16%
2022/12/07	2	43.25	3	43.40	42.15	-1	3,798	-0.03%
2022/12/06	2	41.73	9	42.14	42.05	-7	3,709	-0.19%
2022/12/05	9.2	41.44	0.1	41.70	41.30	9.1	3,691	0.25%
2022/12/02	1	41.85	3	42.08	41.80	-2	3,745	-0.05%
2022/12/01	3	41.38	3.1	41.63	41.70	-0.1	3,739	0.00%
2022/11/30	0	40.75	0	40.65	40.65	0	3,791	0.00%
2022/11/29	1	40.45	0	0.00	40.40	1	3,918	0.03%
2022/11/28	2	40.35	2	40.40	40.40	0	3,944	0.00%
2022/11/25	1	40.45	1.1	40.46	40.40	-0.1	3,936	0.00%
2022/11/24	1	40.00	21	40.40	40.20	-20	3,921	-0.51%
2022/11/23	0.1	40.05	3	40.15	40.25	-2.9	3,888	-0.07%
2022/11/22	8.1	39.88	1	39.80	39.80	7.1	3,856	0.18%
2022/11/21	1.4	39.79	1	39.96	40.15	0.4	3,840	0.01%
2022/11/18	2.4	39.66	1	39.80	39.55	1.4	3,805	0.04%
2022/11/17	2.1	39.80	1	39.95	39.90	1.1	3,751	0.03%
2022/11/16	4.3	39.94	0.1	40.15	39.75	4.2	3,717	0.11%
2022/11/15	21.2	39.93	1	40.10	40.00	20.2	3,659	0.55%
2022/11/14	35.6	40.28	2.5	39.95	40.25	33.1	3,582	0.92%
2022/11/11	4	39.41	1.1	39.70	39.10	2.9	3,500	0.08%
2022/11/10	6.3	38.76	0.1	39.00	38.70	6.1	3,419	0.18%
2022/11/09	81.1	38.95	0.4	38.95	38.80	80.7	3,385	2.38%
2022/11/08	5.5	38.91	1	38.65	38.90	4.5	3,291	0.14%
2022/11/07	21.7	38.51	2	38.35	38.60	19.7	3,174	0.62%
2022/11/04	13.3	39.60	15	40.23	40.10	-1.7	2,913	-0.06%
2022/11/03	9.4	42.94	0	0.00	42.70	9.4	2,588	0.36%
2022/10/28	0	0.00	3	46.80	46.65	-3	2,469	-0.12%
2022/10/27	0.7	46.80	0	0.00	47.35	0.7	2,460	0.03%
2022/10/26	1.2	46.01	0	0.00	46.60	1.2	2,447	0.05%
2022/10/25	2	45.90	1	45.70	45.95	1	2,428	0.04%
2022/10/20	3	44.67	0	0.00	45.60	3	2,432	0.12%
2022/10/19	0	0.00	10	46.00	46.20	-10	2,390	-0.42%
2022/10/17	0	0.00	0	43.60	44.45	0	2,367	0.00%
2022/10/06	1	45.70	1	45.75	45.80	0	2,302	0.00%
2022/10/05	0	0.00	0.1	46.30	46.05	-0.1	2,307	0.00%
2022/10/03	0	0.00	1	45.45	45.85	-1	2,308	-0.04%
2022/09/30	6	45.55	0	0.00	45.60	6	2,301	0.26%
2022/09/29	0	0.00	10	46.38	46.70	-10	2,277	-0.44%
2022/09/28	3	46.62	5	46.25	46.05	-2	2,289	-0.09%
2022/09/27	0	0.00	1	48.00	48.00	-1	2,274	-0.04%
2022/09/26	5	47.83	1	47.95	47.25	4	2,273	0.18%
2022/09/23	0	49.50	1	49.40	49.00	-1	2,289	-0.04%
2022/09/22	1	48.70	3	49.08	49.50	-2	2,315	-0.09%
2022/09/21	4	48.75	6	48.82	48.90	-2	2,267	-0.09%
2022/09/20	2	48.40	9	48.50	48.30	-7	2,235	-0.31%
2022/09/19	1.1	46.47	2	46.50	46.85	-0.9	2,213	-0.04%
2022/09/16	5	47.64	0	0.00	47.65	5	2,217	0.23%
2022/09/15	1	47.80	4.5	47.98	47.85	-3.5	2,266	-0.15%
2022/09/14	1	47.10	0	47.50	47.30	1	2,316	0.04%
2022/09/13	5	47.58	1	47.70	47.60	4	2,373	0.17%
2022/09/12	1	48.05	0	47.90	47.55	1	2,485	0.04%
2022/09/08	15.4	47.93	5	49.45	47.80	10.4	2,601	0.40%
2022/09/07	4.7	48.48	0	0.00	48.40	4.7	2,727	0.17%
2022/09/06	11	48.74	1.1	48.98	48.35	9.9	2,772	0.36%
2022/09/05	4	48.71	7.8	48.50	48.85	-3.8	2,685	-0.14%
2022/09/02	0	0.00	1	45.95	45.95	-1	2,527	-0.04%
2022/09/01	1	44.55	0	0.00	44.60	1	2,497	0.04%
2022/08/29	2	44.90	0	0.00	45.30	2	2,489	0.08%
2022/08/26	3	45.95	3	45.27	45.95	0	2,486	0.00%
2022/08/25	2	45.00	0	0.00	44.95	2	2,474	0.08%
2022/08/24	0	0.00	5	45.10	45.00	-5	2,480	-0.20%
2022/08/23	0.1	45.05	0	0.00	44.95	0.1	2,498	0.00%
2022/08/22	0	0.00	1	45.35	45.20	-1	2,507	-0.04%
2022/08/19	1	45.20	0	0.00	45.35	1	2,514	0.04%
2022/08/18	11.4	45.83	8	45.69	45.55	3.4	2,519	0.13%
2022/08/17	3	45.47	0	0.00	45.65	3	2,527	0.12%
2022/08/15	5	44.40	0	0.00	44.60	5	2,537	0.20%
2022/08/10	0	0.00	2	44.10	44.10	-2	2,529	-0.08%
2022/08/09	0	0.00	1	43.70	43.85	-1	2,537	-0.04%
2022/08/05	6	43.55	4	43.63	43.60	2	2,563	0.08%
2022/08/04	8.1	42.89	0	0.00	42.50	8.1	2,570	0.32%
2022/08/03	6	43.59	0	0.00	43.65	6	2,550	0.24%
2022/08/01	1.1	44.38	0	0.00	44.00	1.1	2,595	0.04%
2022/07/29	0	44.25	1	44.45	44.45	-1	2,713	-0.04%
2022/07/28	1	44.60	0.1	44.28	44.15	1	2,755	0.03%
2022/07/27	3	44.17	0	0.00	44.75	3	2,731	0.11%
2022/07/26	0	0.00	1	42.85	42.90	-1	2,695	-0.04%
2022/07/21	0	41.30	0	0.00	41.30	0	2,710	0.00%
2022/07/20	0.3	41.95	0	0.00	41.40	0.3	2,697	0.01%
2022/07/19	2	41.95	0	0.00	41.95	2	2,690	0.07%
2022/07/14	0.2	42.20	0	0.00	42.20	0.2	2,785	0.01%
2022/07/13	0.4	42.00	0	0.00	41.55	0.4	2,843	0.01%
2022/07/12	0	0.00	0.1	41.70	41.70	-0.1	2,841	0.00%
2022/07/11	0	0.00	0.5	41.96	42.05	-0.5	2,832	-0.02%
2022/07/08	6	41.90	0	0.00	41.85	6	2,837	0.21%
2022/07/07	0.4	40.08	0	0.00	40.90	0.4	2,825	0.01%
2022/07/06	0.4	40.45	0	0.00	40.10	0.4	2,839	0.01%
2022/07/04	1	42.00	0	0.00	41.15	1	2,807	0.04%
2022/07/01	0	0.00	0.8	42.40	42.40	-0.8	2,799	-0.03%
2022/06/30	0	44.95	1	44.85	44.90	-1	2,764	-0.04%
2022/06/28	1	46.30	1	46.20	46.25	0	2,702	0.00%
2022/06/27	0.2	46.65	0	0.00	46.65	0.2	2,725	0.01%
2022/06/24	0	0.00	11	47.63	46.55	-11	2,756	-0.40%
2022/06/23	0	0.00	1	46.85	47.05	-1	2,752	-0.04%
2022/06/22	2	49.35	3	49.18	48.90	-1	2,797	-0.04%
2022/06/21	0	0.00	6	48.87	49.00	-6	2,765	-0.22%
2022/06/20	2.1	49.05	8	49.29	47.75	-5.9	2,715	-0.22%
2022/06/17	7.1	49.00	20	49.44	48.10	-12.9	2,596	-0.50%
2022/06/16	2	49.40	31	49.62	48.00	-29	2,497	-1.16%
2022/06/15	5	47.87	2	47.55	47.60	3	2,341	0.13%
2022/06/06	0	0.00	5	45.50	45.25	-5	2,809	-0.18%
2022/05/31	2	46.00	0	0.00	46.70	2	2,850	0.07%
2022/05/24	1	44.05	0	0.00	43.70	1	2,927	0.03%
2022/05/23	2	43.85	0	0.00	43.65	2	2,944	0.07%
2022/05/20	2	45.23	0	0.00	45.20	2	2,930	0.07%
2022/05/19	2	45.35	0	0.00	45.60	2	2,935	0.07%
2022/05/17	1	45.80	0	0.00	46.50	1	2,998	0.03%
2022/05/16	0	0.00	2	45.95	46.00	-2	3,018	-0.07%
2022/05/12	0	0.00	2	46.45	45.50	-2	3,071	-0.07%
2022/05/11	1	47.55	0	0.00	47.60	1	3,084	0.03%
2022/05/10	0	0.00	1	46.95	47.55	-1	3,095	-0.03%
2022/05/09	1.1	48.86	1	48.25	48.25	0.1	3,097	0.00%
2022/05/06	5	49.07	11	48.24	49.15	-6	3,105	-0.19%
2022/05/05	1	47.35	20.2	47.63	47.80	-19.2	3,049	-0.63%
2022/04/29	0	0.00	8	46.60	46.60	-8	3,019	-0.26%
2022/04/28	2	45.60	2	45.85	45.60	0	3,012	0.00%
2022/04/27	3.2	45.41	4	45.60	45.20	-0.8	3,020	-0.03%
2022/04/25	1	46.70	0	0.00	46.80	1	3,007	0.03%
2022/04/22	2	47.30	5	47.68	47.80	-3	2,993	-0.10%
2022/04/21	2	46.98	0	0.00	46.70	2	2,952	0.07%
2022/04/20	1	46.95	2	47.18	47.30	-1	2,940	-0.03%
2022/04/19	0	0.00	17	46.61	47.15	-17	2,934	-0.58%
2022/04/18	1	46.05	0	0.00	45.75	1	2,926	0.03%
2022/04/13	0	0.00	3	46.68	46.45	-3	2,954	-0.10%
2022/04/12	0	0.00	12	46.44	46.50	-12	2,943	-0.41%
2022/04/11	1	46.25	2	45.70	45.75	-1	2,905	-0.03%
2022/04/07	0	0.00	18	45.86	45.50	-18	2,880	-0.62%
2022/04/06	4	46.05	0	0.00	46.00	4	2,860	0.14%
2022/03/31	2	46.18	0	0.00	46.35	2	2,833	0.07%
2022/03/29	4	47.00	4	46.83	47.00	0	2,794	0.00%
2022/03/28	4.1	45.80	1	45.95	46.05	3.1	2,731	0.11%
2022/03/25	2	46.47	25	46.34	46.50	-23	2,691	-0.85%
2022/03/24	0	0.00	1	45.00	45.00	-1	2,594	-0.04%
2022/03/23	5	44.58	3	44.25	44.25	2	2,577	0.08%
2022/03/21	0	0.00	4	44.55	45.00	-4	2,547	-0.16%
2022/03/17	0.9	45.45	5.1	44.93	44.80	-4.2	2,438	-0.17%
2022/03/15	6	44.91	2.6	44.96	45.10	3.4	2,324	0.14%
2022/03/14	0	0.00	4	44.63	44.85	-4	2,228	-0.18%
2022/03/10	0	0.00	1	42.50	42.55	-1	1,986	-0.05%
2022/03/09	0	0.00	1	41.30	41.90	-1	1,903	-0.05%
2022/03/07	0	0.00	1	40.60	40.65	-1	1,831	-0.05%
2022/03/04	1	41.40	0	0.00	41.50	1	1,810	0.06%
2022/02/25	0	0.00	4	41.00	41.15	-4	1,770	-0.23%
2022/02/24	0	0.00	18	40.12	40.15	-18	1,736	-1.04%
2022/02/23	0.1	40.80	0	0.00	40.70	0.1	1,689	0.00%
2022/02/21	0	0.00	0.3	41.45	41.50	-0.3	1,656	-0.02%
2022/02/18	0	0.00	6	41.45	41.45	-6	1,664	-0.36%
2022/02/17	0	0.00	1	41.05	41.10	-1	1,665	-0.06%
2022/02/16	0	0.00	2.4	40.85	41.00	-2.4	1,626	-0.15%
2022/02/15	1	40.75	0	0.00	40.65	1	1,603	0.06%
2022/02/14	16	39.82	1	40.10	40.20	15	1,561	0.96%
2022/02/11	0	0.00	5	40.03	40.05	-5	1,526	-0.33%
2022/02/10	0	0.00	3	39.87	39.90	-3	1,480	-0.20%
2022/02/09	0	0.00	4	39.56	39.65	-4	1,453	-0.28%
2022/02/08	0	39.40	39	39.65	39.65	-39	1,456	-2.68%
2022/02/07	41	39.36	4	39.13	39.70	37	1,416	2.61%
2022/01/25	1	38.05	1	38.10	38.05	0	1,345	0.00%
2022/01/24	0	0.00	3	38.20	38.40	-3	1,322	-0.23%
2022/01/21	0	0.00	2	38.75	38.50	-2	1,305	-0.15%
2022/01/20	1	38.80	2	38.75	38.80	-1	1,295	-0.08%
2022/01/19	1	38.50	9	38.27	38.50	-8	1,280	-0.62%
2022/01/18	1	38.35	0.7	38.20	38.30	0.3	1,259	0.02%
2022/01/14	6	38.42	9	38.55	38.40	-3	1,238	-0.24%
2022/01/11	3.2	38.58	20	38.47	38.60	-16.8	1,211	-1.39%
2022/01/10	0	0.00	5	37.95	38.05	-5	1,154	-0.43%
2022/01/07	0	0.00	2	37.95	37.65	-2	1,121	-0.18%
2022/01/06	0	37.20	0	0.00	37.25	0	1,095	0.00%
2022/01/05	0	0.00	0.8	37.30	37.25	-0.8	1,091	-0.08%
2022/01/04	0	0.00	1	37.10	37.20	-1	1,099	-0.09%
2021/12/29	0	0.00	0	37.20	37.25	0	1,114	0.00%
2021/12/28	0	0.00	2	37.35	37.10	-2	1,115	-0.18%
2021/12/27	0	0.00	2	37.23	37.20	-2	1,123	-0.18%
2021/12/24	1	37.05	0	0.00	37.00	1	1,117	0.09%
2021/12/20	12	36.92	0	0.00	36.70	12	1,107	1.08%
2021/12/17	0	0.00	1	36.55	36.70	-1	1,085	-0.09%
2021/12/14	0	0.00	3	35.93	35.80	-3	1,132	-0.26%
2021/12/13	0	0.00	10	35.80	35.85	-10	1,146	-0.87%
2021/12/10	0	36.00	0	0.00	35.95	0	1,148	0.00%
2021/12/07	0.1	36.15	0	0.00	36.05	0.1	1,169	0.01%
2021/12/03	2	36.00	0	0.00	36.00	2	1,228	0.16%
2021/12/01	2	35.75	0	0.00	36.05	2	1,246	0.16%
2021/11/30	2	35.83	0	0.00	35.75	2	1,247	0.16%
2021/11/29	2	35.70	2	35.95	36.05	0	1,233	0.00%
2021/11/26	2	36.25	0	0.00	36.15	2	1,230	0.16%
2021/11/25	0.1	36.50	0	0.00	36.40	0.1	1,227	0.01%
2021/11/24	3	36.57	1	36.70	36.55	2	1,221	0.16%
2021/11/19	2	36.95	0	0.00	36.90	2	1,225	0.16%
2021/11/18	10	37.40	0	0.00	37.15	10	1,217	0.82%
2021/11/12	2	36.68	1.2	36.64	36.70	0.9	1,226	0.07%
2021/11/10	2	36.05	9	36.08	36.20	-7	1,229	-0.57%
2021/11/09	10	36.08	0	0.00	36.05	10	1,233	0.81%
2021/11/05	29	36.09	25	35.90	35.85	4	1,235	0.32%
2021/11/04	9	36.67	8	36.55	36.50	1	1,191	0.08%
2021/11/01	1	36.50	0	0.00	36.50	1	1,185	0.08%
2021/10/28	3	36.53	0	0.00	36.60	3	1,193	0.25%
2021/10/26	1	36.45	0	0.00	36.40	1	1,237	0.08%
2021/10/20	2	36.13	0	0.00	36.20	2	1,237	0.16%
2021/10/18	2	36.10	0	0.00	36.20	2	1,248	0.16%
2021/10/15	0	0.00	2	36.25	36.25	-2	1,265	-0.16%
2021/10/13	0	0.00	6	36.22	36.15	-6	1,287	-0.47%
2021/10/12	0	36.50	0	0.00	36.60	0	1,295	0.00%
2021/10/08	0	0.00	48	36.44	36.65	-48	1,283	-3.74%
2021/10/07	0	0.00	10	36.25	36.30	-10	1,282	-0.78%
2021/10/06	2	35.80	0	0.00	35.90	2	1,286	0.16%
2021/10/05	1	35.85	0	0.00	35.85	1	1,296	0.08%
2021/10/04	1	35.80	17	35.76	36.15	-16	1,300	-1.23%
2021/10/01	0.2	35.85	2	35.65	35.70	-1.8	1,297	-0.14%
2021/09/28	0.2	35.55	0	0.00	35.70	0.2	1,320	0.01%
2021/09/27	3.1	35.62	0	0.00	35.50	3.1	1,323	0.23%
2021/09/22	1	35.30	0	0.00	35.30	1	1,377	0.07%
2021/09/17	6	35.24	6	35.25	35.20	0	1,362	0.00%
2021/09/14	1	35.70	0	0.00	35.85	1	1,297	0.08%
2021/09/10	1	35.40	0	0.00	35.35	1	1,283	0.08%
2021/09/09	25	35.18	20	35.14	35.25	5	1,304	0.38%
2021/09/08	2	35.55	0	0.00	35.50	2	1,243	0.16%
2021/09/06	2	35.95	0	0.00	35.95	2	1,254	0.16%
2021/09/02	0	0.00	1	36.10	36.20	-1	1,248	-0.08%
2021/09/01	1	36.15	0	0.00	36.10	1	1,245	0.08%
2021/08/31	2	36.00	0	0.00	36.05	2	1,238	0.16%
2021/08/30	11	36.01	0	0.00	36.20	11	1,233	0.89%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/26	1	35.80	0	0.00	35.75	1	1,229	0.08%
2021/08/25	1	35.90	0	0.00	35.95	1	1,229	0.08%
2021/08/24	0	0.00	4	36.05	36.20	-4	1,217	-0.33%
2021/08/20	1	35.75	6	35.91	35.90	-5	1,216	-0.41%
2021/08/18	0	0.00	2	38.10	38.60	-2	1,177	-0.17%
2021/08/10	1	38.40	0	0.00	38.45	1	1,176	0.09%
2021/08/06	0	0.00	2	38.65	38.55	-2	1,223	-0.16%
2021/08/04	0	0.00	2	38.33	38.40	-2	1,302	-0.15%
2021/07/30	2	38.08	9	38.19	38.25	-7	1,369	-0.51%
2021/07/27	5	38.70	1	38.85	38.80	4	1,395	0.29%
2021/07/26	0	0.00	1	38.90	38.60	-1	1,427	-0.07%
2021/07/23	0	0.00	2	39.00	38.80	-2	1,441	-0.14%
2021/07/22	0	0.00	1	38.65	38.80	-1	1,445	-0.07%
2021/07/21	3	38.57	3	38.50	38.60	0	1,458	0.00%
2021/07/20	1	38.75	0	0.00	38.75	1	1,463	0.07%
2021/07/19	0	0.00	10	38.92	39.15	-10	1,483	-0.67%
2021/07/16	0	0.00	1.1	39.19	38.90	-1.1	1,597	-0.07%
2021/07/15	0	0.00	2	38.95	39.15	-2	1,607	-0.12%
2021/07/14	0	0.00	0.1	39.05	38.95	-0.1	1,650	-0.01%
2021/07/12	1	39.05	1	39.45	39.00	0	1,699	0.00%
2021/07/09	2	38.90	1.2	38.87	38.85	0.8	1,691	0.05%
2021/07/08	0.2	38.93	0	0.00	38.90	0.2	1,712	0.01%
2021/07/07	1	38.80	0	0.00	38.80	1	1,721	0.06%
2021/07/06	5	39.10	0	0.00	39.10	5	1,743	0.29%
2021/07/02	0	39.20	4	39.25	39.30	-4	1,784	-0.22%
2021/07/01	0	0.00	20	39.23	39.10	-20	1,791	-1.12%
2021/06/30	5	39.27	0	0.00	39.20	5	1,803	0.28%
2021/06/29	6	39.09	0	0.00	39.10	6	1,785	0.34%
2021/06/28	10	38.63	0	0.00	38.50	10	1,771	0.56%
2021/06/25	16	38.58	11	38.55	38.35	5	1,790	0.28%
2021/06/24	5	38.79	0	0.00	38.75	5	1,819	0.27%
2021/06/22	0	0.00	1	38.65	38.70	-1	1,966	-0.05%
2021/06/21	1	38.20	1	38.50	38.65	0	2,049	0.00%
2021/06/17	0	0.00	1	38.50	38.75	-1	2,184	-0.05%
2021/06/11	0	0.00	3	38.40	38.35	-3	2,370	-0.13%
2021/06/10	10	37.85	10	38.00	38.05	0	2,383	0.00%
2021/06/08	0	0.00	3	37.90	37.90	-3	2,440	-0.12%
2021/06/03	12	37.91	9	37.95	38.00	3	2,533	0.12%
2021/06/02	18	37.91	19	37.89	38.05	-1	2,567	-0.04%
2021/05/27	0	0.00	2	37.98	37.85	-2	2,615	-0.08%
2021/05/26	2	36.90	0	0.00	37.10	2	2,599	0.08%
2021/05/25	2	37.00	1	37.05	37.15	1	2,615	0.04%
2021/05/24	0	0.00	7	36.87	36.85	-7	2,634	-0.27%
2021/05/21	27	36.65	18	36.72	36.65	9	2,654	0.34%
2021/05/20	15	36.56	10	36.65	36.65	5	2,653	0.19%
2021/05/19	2	36.90	0	0.00	36.90	2	2,660	0.08%
2021/05/18	1	37.30	4	36.98	37.40	-3	2,664	-0.11%
2021/05/17	5	35.40	1	35.60	35.55	4	2,652	0.15%
2021/05/14	2	36.58	1	37.10	36.60	1	2,626	0.04%
2021/05/13	16	36.62	2	36.70	36.55	14	2,615	0.54%
2021/05/12	31	37.79	27	36.96	36.80	4	2,587	0.15%
2021/05/11	0	0.00	3	39.47	38.95	-3	2,533	-0.12%
2021/05/10	11	38.89	10	39.21	39.30	1	2,471	0.04%
2021/05/06	10	38.55	10	38.65	38.70	0	2,458	0.00%
2021/05/04	35	37.83	27	38.00	38.10	8	2,445	0.33%
2021/05/03	7	38.73	4	38.84	38.70	3	2,409	0.12%
2021/04/29	2	39.38	7	39.59	39.50	-5	2,385	-0.21%
2021/04/28	0	0.00	15	39.63	39.60	-15	2,380	-0.63%
2021/04/27	0	0.00	12	39.78	39.65	-12	2,390	-0.50%
2021/04/26	11	39.49	11	39.75	39.80	0	2,379	0.00%
2021/04/23	11	39.40	36	39.56	39.75	-25	2,362	-1.06%
2021/04/22	57	40.28	17.6	40.35	39.65	39.4	2,352	1.67%
2021/04/21	1	39.40	0	0.00	39.70	1	2,230	0.04%
2021/04/20	23	39.70	29	39.61	39.75	-6	2,244	-0.27%
2021/04/19	5	39.35	35	39.34	39.45	-30	2,230	-1.35%
2021/04/16	2	38.48	1	38.45	38.60	1	2,201	0.05%
2021/04/15	7	38.26	8	38.38	38.40	-1	2,204	-0.05%
2021/04/14	26.2	38.14	27	38.15	38.25	-0.8	2,282	-0.04%
2021/04/13	0	0.00	5.1	38.75	38.40	-5.1	2,310	-0.22%
2021/04/12	0	0.00	12	38.55	38.70	-12	2,327	-0.52%
2021/04/09	0	0.00	1	38.40	38.40	-1	2,312	-0.04%
2021/04/08	6	38.33	1	38.35	38.35	5	2,308	0.22%
2021/04/06	2	37.85	1	37.85	37.85	1	2,286	0.04%
2021/04/01	3	37.77	3	37.75	37.85	0	2,277	0.00%
2021/03/31	5	37.71	0	0.00	37.90	5	2,272	0.22%
2021/03/30	22	37.60	6	37.50	37.90	16	2,285	0.70%
2021/03/29	0	0.00	10	37.65	37.60	-10	2,295	-0.44%
2021/03/26	0	0.00	1	37.15	37.70	-1	2,286	-0.04%
2021/03/25	28	36.63	3	36.75	36.80	25	2,260	1.11%
2021/03/24	9	36.23	2	36.50	36.35	7	2,188	0.32%
2021/03/23	3	36.58	0	0.00	36.20	3	2,104	0.14%
2021/03/22	14	36.27	12	36.20	36.20	2	2,031	0.10%
2021/03/19	11	36.46	0	0.00	36.30	11	1,942	0.57%
2021/03/18	19	36.84	0	0.00	36.85	19	1,815	1.05%
2021/03/17	24	36.87	0	0.00	36.70	24	1,787	1.34%
2021/03/16	7.1	36.98	0	0.00	37.10	7.1	1,759	0.40%
2021/03/15	4	36.78	0	0.00	36.85	4	1,766	0.23%
2021/03/12	5	36.77	0	0.00	36.90	5	1,759	0.28%
2021/03/09	2	35.90	24	35.95	36.10	-22	1,739	-1.26%
2021/03/08	3	36.53	0	0.00	36.30	3	1,733	0.17%
2021/03/04	1	37.15	0	0.00	37.20	1	1,707	0.06%
2021/03/03	1	36.80	0	0.00	36.85	1	1,692	0.06%
2021/03/02	7	36.66	1	36.70	36.55	6	1,689	0.36%
2021/02/24	3	36.87	0	0.00	36.75	3	1,688	0.18%
2021/02/19	2	36.50	0	0.00	36.55	2	1,681	0.12%
2021/02/05	1	35.55	0	0.00	35.50	1	1,670	0.06%
2021/02/03	1	35.50	0	0.00	35.65	1	1,697	0.06%
2021/02/02	2	35.43	0	0.00	35.85	2	1,716	0.12%
2021/02/01	1	35.20	0	0.00	35.20	1	1,716	0.06%
2021/01/29	5	35.00	0	0.00	35.00	5	1,725	0.29%
2021/01/27	3	35.35	0	0.00	35.20	3	1,721	0.17%
2021/01/25	4	35.08	0	0.00	35.35	4	1,712	0.23%
2021/01/22	3	35.10	0	0.00	35.20	3	1,710	0.18%
2021/01/21	1	35.30	1	35.50	35.40	0	1,709	0.00%
2021/01/20	2	35.60	15	35.70	35.50	-13	1,731	-0.75%
2021/01/19	1	36.30	0	0.00	36.20	1	1,714	0.06%
2021/01/18	5	36.34	2	36.40	36.30	3	1,713	0.18%
2021/01/15	4	36.70	0	0.00	36.50	4	1,706	0.23%
2021/01/14	10	36.85	0	0.00	37.00	10	1,752	0.57%
2021/01/13	1	36.70	0	0.00	36.85	1	1,772	0.06%
2021/01/12	1	36.80	10	36.90	36.90	-9	1,762	-0.51%
2021/01/11	3.1	37.25	0	0.00	37.35	3.1	1,744	0.18%
2021/01/08	1	37.40	5	37.50	37.45	-4	1,735	-0.23%
2021/01/07	8	37.04	0	0.00	37.20	8	1,735	0.46%
2021/01/06	8	37.69	10	37.70	37.65	-2	1,659	-0.12%
2021/01/05	4	38.13	0	0.00	38.15	4	1,608	0.25%
2021/01/04	2	38.25	0	0.00	38.45	2	1,583	0.13%
2020/12/31	2	38.23	0	0.00	38.20	2	1,575	0.13%
2020/12/30	4	38.23	0	0.00	38.55	4	1,560	0.26%
2020/12/28	2	38.85	1	38.85	38.75	1	1,577	0.06%
2020/12/24	1	38.00	0	0.00	38.00	1	1,638	0.06%
2020/12/23	0	0.00	1	38.80	38.25	-1	1,623	-0.06%
2020/12/22	0	0.00	1	39.10	38.25	-1	1,626	-0.06%
2020/12/21	1	38.40	3	38.55	39.15	-2	1,648	-0.12%
2020/12/15	2	38.35	7	38.31	38.45	-5	1,734	-0.29%
2020/12/14	0	0.00	2	38.50	38.55	-2	1,766	-0.11%
2020/12/10	1	38.15	0	0.00	38.10	1	1,826	0.05%
2020/12/09	3	38.15	0	0.00	38.10	3	1,844	0.16%
2020/12/08	5	38.45	0	0.00	38.40	5	1,977	0.25%
2020/12/07	4	38.63	3	38.70	38.70	1	2,041	0.05%
2020/12/04	3	39.00	5	39.00	38.95	-2	2,205	-0.09%
2020/12/03	5	39.29	0	0.00	39.30	5	2,228	0.22%
2020/12/02	1	38.95	2	38.95	38.95	-1	2,322	-0.04%
2020/12/01	0	0.00	1	39.00	39.00	-1	2,582	-0.04%
2020/11/30	0	0.00	1	39.00	39.15	-1	2,605	-0.04%
2020/11/27	1	39.00	1	39.05	39.10	0	2,635	0.00%
2020/11/26	2	39.40	0	0.00	39.30	2	2,647	0.08%
2020/11/25	1	39.35	0	0.00	39.35	1	2,648	0.04%
2020/11/24	1	39.50	3	39.65	39.35	-2	2,649	-0.08%
2020/11/23	3	39.73	1	40.10	39.80	2	2,637	0.08%
2020/11/20	1	39.50	39	39.47	39.45	-38	2,621	-1.45%
2020/11/19	17	40.18	7	40.06	39.75	10	2,638	0.38%
2020/11/18	25	40.00	3	39.97	40.00	22	2,627	0.84%
2020/11/17	0	0.00	20	39.65	39.60	-20	2,611	-0.77%
2020/11/16	0	0.00	3	39.80	39.50	-3	2,631	-0.11%
2020/11/12	2	39.40	0	0.00	39.30	2	2,628	0.08%
2020/11/11	2	39.55	6	39.49	39.60	-4	2,622	-0.15%
2020/11/10	5	38.85	25	39.25	39.15	-20	2,601	-0.77%
2020/11/06	1	38.55	7	38.55	38.45	-6	2,581	-0.23%
2020/11/03	0	0.00	1	39.05	38.85	-1	2,597	-0.04%
2020/10/30	0	0.00	2	39.65	38.95	-2	2,627	-0.08%
2020/10/28	0	0.00	1	39.00	39.35	-1	2,602	-0.04%
2020/10/20	1	38.20	0	0.00	38.30	1	2,596	0.04%
2020/10/16	1	38.95	0	0.00	38.80	1	2,632	0.04%
2020/10/15	1	39.05	0	0.00	38.95	1	2,640	0.04%
2020/10/14	1	38.80	0	0.00	38.80	1	2,651	0.04%
2020/10/13	12	38.79	3	38.80	38.80	9	2,652	0.34%
2020/10/12	1	39.20	15	39.35	39.10	-14	2,660	-0.53%
2020/10/08	3	39.50	0	0.00	39.45	3	2,674	0.11%
2020/10/06	1	39.70	4	39.80	39.75	-3	2,679	-0.11%
2020/10/05	1	39.25	1	39.45	39.45	0	2,701	0.00%
2020/09/30	4	39.00	7	39.26	39.05	-3	2,690	-0.11%
2020/09/29	0	0.00	7	38.98	39.10	-7	2,668	-0.26%
2020/09/25	0	0.00	4	37.49	37.70	-4	2,659	-0.15%
2020/09/24	2	38.05	0	0.00	37.70	2	2,640	0.08%
2020/09/23	5	38.55	0	0.00	38.75	5	2,607	0.19%
2020/09/22	12	38.89	8	38.69	38.95	4	2,611	0.15%
2020/09/21	1	39.20	8	39.29	39.15	-7	2,630	-0.27%
2020/09/18	1	39.95	78	39.93	39.75	-77	2,753	-2.80%
2020/09/17	5	39.04	5	39.00	38.75	0	2,801	0.00%
2020/09/16	7	38.94	1	39.25	38.85	6	2,915	0.21%
2020/09/15	3	38.92	3	39.02	38.90	0	3,039	0.00%
2020/09/14	5	39.16	2	39.25	39.05	3	3,164	0.09%
2020/09/11	13	40.59	7	40.33	39.75	6	3,202	0.19%
2020/09/10	1	39.60	1	40.00	39.90	0	3,088	0.00%
2020/09/09	7	38.67	20	39.35	39.60	-13	3,036	-0.43%
2020/09/08	16	37.92	0	0.00	37.90	16	2,882	0.56%
2020/09/07	2	38.70	36	39.10	38.65	-34	2,923	-1.16%
2020/09/04	57	39.17	17	38.91	39.00	40	2,890	1.38%
2020/09/03	2	36.90	0	0.00	36.70	2	2,665	0.08%
2020/09/02	2	36.98	4	37.25	36.95	-2	2,738	-0.07%
2020/09/01	0	0.00	6	36.43	36.55	-6	2,839	-0.21%
2020/08/31	0	0.00	0.5	36.00	36.00	-0.5	2,852	-0.02%
2020/08/27	5	35.71	0	0.00	35.50	5	2,909	0.17%
2020/08/25	0.5	35.80	5	35.67	35.75	-4.5	2,966	-0.15%
2020/08/21	3	34.90	2	35.20	34.95	1	2,993	0.03%
2020/08/20	2	34.80	7	34.69	35.00	-5	3,007	-0.17%
2020/08/19	1	34.90	0	0.00	35.05	1	3,000	0.03%
2020/08/18	5	34.98	2	35.00	35.00	3	3,012	0.10%
2020/08/17	0	0.00	3	35.07	35.15	-3	3,036	-0.10%
2020/08/14	0	0.00	2	34.75	34.70	-2	3,065	-0.07%
2020/08/10	1	35.35	0	0.00	35.40	1	3,171	0.03%
2020/08/07	1	35.55	0	0.00	35.50	1	3,204	0.03%
2020/08/04	0	0.00	1	35.10	35.05	-1	3,269	-0.03%
2020/08/03	5	35.00	1	35.05	35.00	4	3,302	0.12%
2020/07/30	5	35.05	0	0.00	35.05	5	3,338	0.15%
2020/07/28	1	35.00	1	35.05	34.70	0	3,402	0.00%
2020/07/27	6	35.63	0	0.00	35.55	6	3,448	0.17%
2020/07/24	1	36.75	5	36.55	36.50	-4	3,454	-0.12%
2020/07/23	2	38.50	6	38.50	38.40	-4	3,447	-0.12%
2020/07/22	10	38.53	0	0.00	38.45	10	3,439	0.29%
2020/07/21	3	38.70	2	38.90	38.75	1	3,444	0.03%
2020/07/17	0	0.00	27	38.61	38.65	-27	3,424	-0.79%
2020/07/16	1	38.60	0	0.00	38.75	1	3,456	0.03%
2020/07/15	0	0.00	6	38.44	38.75	-6	3,453	-0.17%
2020/07/13	1	38.30	0	0.00	38.40	1	3,469	0.03%
2020/07/10	4	38.43	13	38.40	38.20	-9	3,507	-0.26%
2020/07/09	1	39.10	2	39.13	39.15	-1	3,478	-0.03%
2020/07/08	5	39.20	0	0.00	39.25	5	3,476	0.14%
2020/07/07	2	39.05	1	38.95	38.80	1	3,467	0.03%
2020/07/06	0	0.00	1	38.95	39.00	-1	3,484	-0.03%
2020/07/03	5	38.95	0	0.00	38.90	5	3,521	0.14%
2020/07/02	0	0.00	1	38.75	38.80	-1	3,538	-0.03%
2020/07/01	3	38.68	13	38.73	38.80	-10	3,549	-0.28%
2020/06/30	5	39.54	0	0.00	39.00	5	3,571	0.14%
2020/06/29	0	0.00	5	39.36	39.60	-5	3,567	-0.14%
2020/06/24	3	39.27	2	39.18	38.65	1	3,425	0.03%
2020/06/23	4	38.99	2	38.95	39.40	2	3,304	0.06%
2020/06/22	3	39.32	5	39.11	39.45	-2	3,177	-0.06%
2020/06/19	9	39.17	5	39.50	39.40	4	3,060	0.13%
2020/06/18	2	39.35	6	39.23	39.45	-4	2,947	-0.14%
2020/06/17	11	38.20	1	38.60	38.40	10	2,893	0.35%
2020/06/16	1	37.45	6	37.65	37.85	-5	2,887	-0.17%
2020/06/15	4	37.21	0	0.00	37.00	4	2,897	0.14%
2020/06/12	9	37.11	18	37.37	37.50	-9	2,879	-0.31%
2020/06/11	8	38.64	37	38.78	38.20	-29	2,827	-1.03%
2020/06/10	44	39.58	2	39.48	39.35	42	2,792	1.50%
2020/06/09	23	39.58	12	40.17	39.55	11	2,808	0.39%
2020/06/08	7	39.01	20	39.04	39.30	-13	2,721	-0.48%
2020/06/05	21	36.66	0	0.00	36.85	21	2,596	0.81%
2020/06/04	1	36.10	1	35.90	36.25	0	2,576	0.00%
2020/06/03	5	35.59	1	35.55	35.75	4	2,561	0.16%
2020/06/02	0	0.00	3	34.98	35.15	-3	2,543	-0.12%
2020/06/01	13	34.16	1	34.15	34.30	12	2,534	0.47%
2020/05/29	5	34.20	0	0.00	33.90	5	2,549	0.20%
2020/05/28	11	34.90	0	0.00	34.25	11	2,555	0.43%
2020/05/27	0	0.00	1	34.50	34.70	-1	2,551	-0.04%
2020/05/26	1	34.30	2	34.50	34.25	-1	2,548	-0.04%
2020/05/25	1	34.10	1	34.05	34.15	0	2,530	0.00%
2020/05/22	1	34.40	0	0.00	34.20	1	2,519	0.04%
2020/05/21	1	34.70	0	0.00	34.80	1	2,495	0.04%
2020/05/20	1	34.10	8	34.23	34.30	-7	2,470	-0.28%
2020/05/19	23	34.00	2	34.05	33.90	21	2,449	0.86%
2020/05/18	2	33.20	0	0.00	33.50	2	2,425	0.08%
2020/05/15	5	32.94	20	33.28	32.85	-15	2,404	-0.62%
2020/05/14	2	33.38	0	0.00	33.35	2	2,387	0.08%
2020/05/13	4	34.00	0	0.00	33.90	4	2,366	0.17%
2020/05/12	2	34.03	5	34.14	34.25	-3	2,362	-0.13%
2020/05/11	7	34.50	14	34.41	34.25	-7	2,322	-0.30%
2020/05/08	30	33.10	22	33.05	33.15	8	2,269	0.35%
2020/05/07	6	32.88	3	32.92	32.80	3	2,242	0.13%
2020/05/06	13	32.92	3	32.93	32.80	10	2,236	0.45%
2020/05/05	4	32.38	3	32.60	32.40	1	2,204	0.05%
2020/05/04	15	32.17	0	0.00	32.10	15	2,172	0.69%
2020/04/30	6	32.22	7	32.29	32.95	-1	2,128	-0.05%
2020/04/29	1	31.10	6	31.43	31.60	-5	2,061	-0.24%
2020/04/28	7	31.03	1	31.30	31.00	6	2,031	0.30%
2020/04/27	15	31.06	2	31.10	31.00	13	2,022	0.64%
2020/04/24	5	30.67	9	31.00	30.65	-4	1,991	-0.20%
2020/04/23	5	30.17	0	0.00	30.00	5	1,966	0.25%
2020/04/22	4	29.56	0	0.00	29.80	4	1,961	0.20%
2020/04/21	3	30.58	0	0.00	30.00	3	1,948	0.15%
2020/04/20	1	30.80	0	0.00	31.00	1	1,914	0.05%
2020/04/17	2	30.90	27	31.21	30.80	-25	1,912	-1.31%
2020/04/16	7	30.85	0	0.00	30.90	7	1,889	0.37%
2020/04/15	1	31.15	2	31.20	31.25	-1	1,871	-0.05%
2020/04/14	1	30.65	0	0.00	30.70	1	1,838	0.05%
2020/04/13	1	30.55	0	0.00	30.45	1	1,845	0.05%
2020/04/10	7	30.34	1	30.30	30.40	6	1,863	0.32%
2020/04/09	3	30.17	2	30.15	30.20	1	1,874	0.05%
2020/04/08	16	29.95	1	29.95	30.00	15	1,858	0.81%
2020/04/07	10	29.20	1	28.95	29.05	9	1,802	0.50%
2020/04/06	7	28.41	0	0.00	28.45	7	1,788	0.39%
2020/04/01	14	28.61	0	0.00	28.65	14	1,775	0.79%
2020/03/31	18	29.19	3	29.10	29.30	15	1,748	0.86%
2020/03/30	0	0.00	15	28.10	28.40	-15	1,719	-0.87%
2020/03/27	1	28.30	2	28.10	28.25	-1	1,731	-0.06%
2020/03/26	1	27.60	0	0.00	27.95	1	1,736	0.06%
2020/03/25	23	27.71	3	27.95	27.70	20	1,729	1.16%
2020/03/24	5	26.62	0	0.00	26.55	5	1,693	0.30%
2020/03/23	2	26.40	5	26.47	26.40	-3	1,657	-0.18%
2020/03/20	2	27.58	0	0.00	27.45	2	1,646	0.12%
2020/03/19	3	26.00	26	26.04	25.90	-23	1,617	-1.42%
2020/03/18	6	28.99	4	29.25	28.55	2	1,595	0.13%
2020/03/17	4	29.00	1	28.95	29.15	3	1,575	0.19%
2020/03/16	7	29.99	0	0.00	29.90	7	1,579	0.44%
2020/03/13	7	30.16	0	0.00	30.80	7	1,553	0.45%
2020/03/12	3	32.55	2	32.68	32.75	1	1,508	0.07%
2020/03/11	1	34.25	1	34.25	33.60	0	1,547	0.00%
2020/03/10	4	33.21	1	33.40	33.45	3	1,561	0.19%
2020/03/09	9	33.91	0	0.00	33.70	9	1,580	0.57%
2020/03/06	1	34.95	0	0.00	34.85	1	1,566	0.06%
2020/03/05	6	35.10	0	0.00	35.15	6	1,578	0.38%
2020/03/04	5	35.28	0	0.00	35.10	5	1,593	0.31%
2020/03/03	4	35.93	0	0.00	35.85	4	1,572	0.25%
2020/03/02	4	36.40	0.1	36.50	36.30	3.9	1,545	0.25%
2020/02/27	0	0.00	1	37.00	37.00	-1	1,586	-0.06%
2020/02/26	2	36.75	4	36.55	36.70	-2	1,602	-0.12%
2020/02/25	0	0.00	1	36.65	36.90	-1	1,656	-0.06%
2020/02/20	1	37.20	2	37.40	37.20	-1	1,814	-0.06%
2020/02/19	0	0.00	11	37.32	37.40	-11	1,849	-0.59%
2020/02/18	0	0.00	2	37.00	37.20	-2	1,884	-0.11%
2020/02/17	1	36.85	3	37.00	36.85	-2	1,917	-0.10%
2020/02/14	2	37.60	0	0.00	37.45	2	1,938	0.10%
2020/02/13	4	37.59	10	37.60	37.50	-6	1,952	-0.31%
2020/02/12	3	37.18	0	0.00	37.35	3	1,971	0.15%
2020/02/11	3	36.70	0	0.00	37.00	3	2,000	0.15%
2020/02/07	2	36.78	10	36.95	36.80	-8	2,057	-0.39%
2020/02/04	1	37.30	1	37.35	37.30	0	2,078	0.00%
2020/01/31	0	0.00	1	37.70	37.70	-1	2,104	-0.05%
2020/01/30	0	0.00	10	36.80	36.90	-10	2,097	-0.48%
2020/01/20	1	38.20	0	0.00	38.00	1	2,082	0.05%
2020/01/15	0	0.00	1	38.05	37.75	-1	2,084	-0.05%
2020/01/14	1	38.05	0	0.00	38.05	1	2,080	0.05%
2020/01/13	0	0.00	1	37.50	37.85	-1	2,090	-0.05%
2020/01/10	2	37.30	0	0.00	37.20	2	2,113	0.09%
2020/01/08	15	36.90	0	0.00	36.90	15	2,113	0.71%
2020/01/07	1	37.10	10	37.05	37.05	-9	2,101	-0.43%
2020/01/06	0	0.00	10	37.35	37.35	-10	2,098	-0.48%
2020/01/03	1	37.75	0.4	37.75	37.70	0.6	2,072	0.03%
2020/01/02	1	38.05	0	0.00	37.90	1	2,054	0.05%
2019/12/30	3	38.00	2	37.98	38.00	1	2,040	0.05%
2019/12/26	7	37.71	0	0.00	37.80	7	2,018	0.35%
2019/12/25	2	37.45	0	0.00	37.65	2	2,008	0.10%
2019/12/24	7	37.50	3	37.52	37.55	4	2,035	0.20%
2019/12/23	2	37.40	0	0.00	37.40	2	2,034	0.10%
2019/12/20	1	37.80	0	0.00	37.60	1	2,040	0.05%
2019/12/16	20	38.60	1	38.80	38.35	19	2,036	0.93%
2019/12/13	7	37.84	0	0.00	37.80	7	2,029	0.34%
2019/12/12	1	37.95	0	0.00	37.95	1	2,015	0.05%
2019/12/11	5	38.28	3	37.70	37.85	2	2,008	0.10%
2019/12/10	10	38.40	10	38.52	38.45	0	1,979	0.00%
2019/12/09	3	38.75	0	0.00	38.70	3	1,963	0.15%
2019/12/06	1	39.50	19	39.46	39.50	-18	1,937	-0.93%
2019/12/05	10	38.00	2	38.35	38.70	8	1,897	0.42%
2019/12/04	1	38.05	1	37.90	38.15	0	1,857	0.00%
2019/12/03	1	37.10	6	37.69	37.70	-5	1,821	-0.27%
2019/12/02	4	37.48	0	0.00	37.50	4	1,803	0.22%
2019/11/29	5	37.68	0	0.00	37.65	5	1,774	0.28%
2019/11/28	5	37.37	1	37.30	37.35	4	1,732	0.23%
2019/11/27	1	37.00	1	37.10	37.10	0	1,758	0.00%
2019/11/26	6	37.58	0	0.00	36.60	6	1,741	0.34%
2019/11/25	29	37.55	0	0.00	37.25	29	1,699	1.71%
2019/11/22	26	37.61	5	37.78	37.80	21	1,666	1.26%
2019/11/21	13	36.21	44	36.50	36.70	-31	1,605	-1.93%
2019/11/20	46	35.75	0	0.00	35.90	46	1,535	3.00%
2019/11/19	16	36.08	7	35.89	35.90	9	1,492	0.60%
2019/11/18	13	36.73	0	0.00	36.85	13	1,409	0.92%
2019/11/15	2	37.25	5	37.15	37.10	-3	1,368	-0.22%
2019/11/14	2	37.58	3	37.57	37.40	-1	1,325	-0.08%
2019/11/13	16	38.54	0	0.00	38.40	16	1,286	1.24%
2019/11/12	1	39.05	10	38.95	39.10	-9	1,251	-0.72%
2019/11/11	6	39.73	12	39.56	39.35	-6	1,226	-0.49%
2019/11/08	8	40.44	1	40.65	40.20	7	1,190	0.59%
2019/11/07	18.1	41.14	6	41.08	41.10	12.1	1,165	1.04%
2019/11/06	2	40.00	0	0.00	40.10	2	1,130	0.18%
2019/11/05	2	40.60	1	40.55	40.55	1	1,106	0.09%
2019/11/04	1	40.80	0	0.00	41.05	1	1,094	0.09%
2019/10/31	3	41.20	0	0.00	40.90	3	1,071	0.28%
2019/10/25	1	41.90	0	0.00	41.90	1	1,022	0.10%
2019/10/23	2	42.00	0	0.00	42.00	2	992	0.20%
2019/10/21	2	42.00	1	42.10	42.10	1	1,001	0.10%
2019/10/18	1	41.45	0	0.00	41.60	1	989	0.10%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/10/03	13	42.01	0	0.00	42.10	13	916	1.42%
2019/10/02	2	41.85	0	0.00	41.80	2	906	0.22%
2019/09/27	3	42.12	0	0.00	41.70	3	899	0.33%
2019/09/26	3	42.73	0	0.00	42.60	3	869	0.35%
2019/09/24	1	43.50	0	0.00	43.45	1	820	0.12%
2019/09/20	0	0.00	1	43.80	43.80	-1	802	-0.12%
2019/09/10	1	43.70	0	0.00	43.70	1	779	0.13%
2019/09/05	0	0.00	0.1	43.85	43.60	-0.1	777	-0.01%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/08/30	1	43.80	0	0.00	43.80	1	801	0.12%
2019/08/22	2	44.03	0	0.00	43.90	2	773	0.26%
2019/08/08	1	43.80	0	0.00	44.10	1	848	0.12%
2019/08/07	1	43.80	0	0.00	43.70	1	847	0.12%
2019/08/05	0	0.00	3	44.70	44.65	-3	843	-0.36%
2019/08/02	1	44.80	7	44.79	44.70	-6	864	-0.69%
2019/07/26	0	0.00	10	45.30	45.30	-10	901	-1.11%
2019/07/25	0	0.00	1	45.60	45.65	-1	901	-0.11%
2019/07/23	1	47.15	0	0.00	47.25	1	894	0.11%
2019/07/19	4	46.90	1	47.10	47.20	3	908	0.33%
2019/07/11	0	0.00	0.2	46.30	46.00	-0.2	908	-0.02%
2019/07/04	1	46.00	0	0.00	46.10	1	913	0.11%
2019/06/27	0	0.00	1	46.65	46.75	-1	904	-0.11%
2019/06/26	0	0.00	1	46.60	46.60	-1	907	-0.11%
2019/06/24	30	46.36	0	0.00	46.20	30	920	3.26%
2019/06/17	3	45.53	0	0.00	45.50	3	901	0.33%
2019/06/11	1	45.80	0	0.00	45.75	1	892	0.11%
2019/05/17	1	46.65	0	0.00	46.65	1	767	0.13%
2019/05/14	1	46.10	0	0.00	46.30	1	734	0.14%
2019/05/08	0	0.00	1	47.80	47.75	-1	677	-0.15%
2019/05/06	0	0.00	1	47.70	47.65	-1	673	-0.15%
2019/04/26	0	0.00	2	47.75	47.80	-2	664	-0.30%
2019/04/25	0	0.00	5	47.25	47.55	-5	657	-0.76%
2019/04/19	1	46.85	0	0.00	47.25	1	632	0.16%
2019/04/17	1	47.05	0	0.00	47.15	1	657	0.15%
2019/04/16	1	47.00	0	0.00	47.00	1	662	0.15%
2019/04/12	1	47.15	0	0.00	47.10	1	672	0.15%
2019/03/27	1	48.10	0	0.00	48.70	1	601	0.17%
2019/03/25	0	0.00	2	48.25	48.30	-2	595	-0.34%
2019/03/22	0	0.00	1	48.25	48.45	-1	593	-0.17%
2019/03/21	0	0.00	1	48.30	48.30	-1	588	-0.17%
2019/03/18	0	0.00	2	48.15	48.20	-2	587	-0.34%
2019/03/15	0	0.00	2	48.45	48.60	-2	581	-0.34%
2019/03/13	1	48.35	0.1	49.00	48.55	0.9	582	0.16%
2019/03/12	1	48.90	0	0.00	48.75	1	583	0.17%
2019/03/11	0	0.00	1	48.75	48.75	-1	586	-0.17%
2019/03/06	0	0.00	1	48.85	48.60	-1	613	-0.16%
2019/03/05	0	0.00	17	48.66	48.70	-17	609	-2.79%
2019/02/25	4	47.45	1	47.45	47.55	3	605	0.50%
2019/02/22	2	47.90	0	0.00	47.70	2	613	0.33%
2019/02/14	2	47.75	1	47.80	47.95	1	620	0.16%
2019/02/11	0	0.00	5	47.05	47.55	-5	636	-0.79%
2019/01/28	1	46.80	0	0.00	47.00	1	645	0.15%
2019/01/25	2	47.20	0	0.00	47.10	2	644	0.31%
2019/01/22	0	0.00	3	46.98	47.25	-3	653	-0.46%
2019/01/21	1	46.35	0	0.00	46.50	1	660	0.15%
2019/01/17	0	0.00	1	47.25	47.30	-1	693	-0.14%
2019/01/16	2	47.35	1	47.10	46.85	1	701	0.14%
2019/01/15	0	0.00	1	47.00	47.05	-1	709	-0.14%
2019/01/14	1	46.40	2	46.48	46.80	-1	707	-0.14%
2019/01/11	0	0.00	5	46.23	46.40	-5	745	-0.67%
2019/01/10	0	0.00	2	47.00	46.55	-2	750	-0.27%
2019/01/09	0	0.00	7	46.66	46.95	-7	754	-0.93%
2019/01/08	5	46.45	1	46.45	46.40	4	745	0.54%
2019/01/07	0	0.00	2	45.55	46.10	-2	742	-0.27%
2019/01/04	0	0.00	1	44.40	45.15	-1	745	-0.13%
2019/01/03	0	0.00	2	44.35	44.40	-2	762	-0.26%
2018/12/24	0	0.00	1	44.50	44.40	-1	806	-0.12%
2018/12/19	5	44.22	0	0.00	44.35	5	834	0.60%
2018/12/18	5	44.45	0	0.00	44.40	5	850	0.59%
2018/12/17	1	44.55	10.6	44.51	44.60	-9.6	864	-1.11%
2018/12/13	1	43.70	0	0.00	44.35	1	884	0.11%
2018/12/06	1	43.50	0	0.00	43.60	1	1,025	0.10%
2018/12/05	6	44.40	0	0.00	44.35	6	1,030	0.58%
2018/12/03	1	44.80	0	0.00	44.90	1	1,057	0.09%
2018/11/30	0	0.00	1	45.50	45.50	-1	1,048	-0.10%
2018/11/29	0	0.00	1	44.10	44.05	-1	1,038	-0.10%
2018/11/26	0	0.00	2	44.10	43.80	-2	1,077	-0.19%
2018/11/21	1	43.50	0	0.00	43.90	1	1,093	0.09%
2018/11/20	1	44.00	0	0.00	44.00	1	1,087	0.09%
2018/11/15	1	43.70	0	0.00	43.45	1	1,102	0.09%
2018/11/08	1	44.00	0	0.00	44.30	1	1,106	0.09%
2018/10/31	1	43.45	0	0.00	43.65	1	1,101	0.09%
2018/10/25	2	43.80	0	0.00	43.05	2	1,122	0.18%
2018/10/24	8	44.26	0	0.00	44.45	8	1,125	0.71%
2018/10/23	1	44.85	0	0.00	44.90	1	1,124	0.09%
2018/10/22	3	45.10	0	0.00	45.15	3	1,123	0.27%
2018/10/16	1	45.00	0	0.00	45.00	1	1,190	0.08%
2018/10/15	1	45.30	0	0.00	45.25	1	1,188	0.08%
2018/10/11	1	45.50	7	46.10	45.50	-6	1,173	-0.51%
2018/10/09	2	47.80	0	0.00	47.80	2	1,155	0.17%
2018/10/08	1	47.80	0	0.00	47.60	1	1,151	0.09%
2018/10/05	0	0.00	4	48.05	47.70	-4	1,159	-0.35%
2018/10/04	2	48.73	0	0.00	48.55	2	1,158	0.17%
2018/10/03	4	49.05	0	0.00	49.30	4	1,173	0.34%
2018/09/26	4	49.63	0	0.00	49.70	4	1,229	0.33%
2018/09/25	1	49.50	0	0.00	49.70	1	1,234	0.08%
2018/09/21	0	0.00	1	49.85	49.00	-1	1,225	-0.08%
2018/09/20	0	0.00	5	49.69	49.90	-5	1,235	-0.40%
2018/09/19	0	0.00	4	49.78	49.70	-4	1,230	-0.33%
2018/09/18	2	49.50	2	48.65	49.55	0	1,223	0.00%
2018/09/17	4	48.95	2	48.60	48.75	2	1,208	0.17%
2018/09/14	3	50.00	2	50.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	4	50.00	49.70	-4	1,229	-0.33%
2018/09/12	3	49.00	11	49.35	49.30	-8	1,209	-0.66%
2018/09/10	2	47.90	2	47.85	48.10	0	1,193	0.00%
2018/09/07	0	0.00	2	47.33	47.45	-2	1,185	-0.17%
2018/09/05	0	0.00	6	47.68	47.50	-6	1,187	-0.51%
2018/09/04	0	0.00	2	47.80	47.85	-2	1,191	-0.17%
2018/09/03	2	47.60	10	47.45	47.60	-8	1,187	-0.67%
2018/08/31	0	0.00	10	46.94	47.05	-10	1,159	-0.86%
2018/08/30	2	46.35	5	46.65	46.65	-3	1,152	-0.26%
2018/08/28	2	46.00	0	0.00	46.00	2	1,150	0.17%
2018/08/24	4	45.85	5	45.50	45.70	-1	1,164	-0.09%
2018/08/23	1	46.55	0	0.00	45.85	1	1,177	0.08%
2018/08/22	10	46.31	5	46.35	46.25	5	1,208	0.41%
2018/08/17	0	0.00	1	45.75	45.75	-1	1,215	-0.08%
2018/08/07	0	0.00	2	45.55	45.45	-2	1,231	-0.16%
2018/07/31	1	45.85	0	0.00	45.85	1	1,251	0.08%
2018/07/26	3	45.07	4	46.50	46.40	-1	1,247	-0.08%
2018/07/25	3	49.90	1	49.95	49.85	2	1,243	0.16%
2018/07/24	3	49.72	0	0.00	49.80	3	1,213	0.25%
2018/07/20	2	49.53	1	49.55	49.65	1	1,189	0.08%
2018/07/18	2	50.15	0	0.00	49.95	2	1,213	0.16%
2018/07/16	1	50.00	0	0.00	50.00	1	1,238	0.08%
2018/07/11	1	49.75	9	50.31	50.40	-8	1,329	-0.60%
2018/07/09	0	0.00	1	50.60	50.60	-1	1,336	-0.07%
2018/07/06	0	0.00	1	49.80	49.80	-1	1,326	-0.08%
2018/07/04	0	0.00	1	49.50	49.55	-1	1,578	-0.06%
2018/06/29	1	48.80	0	0.00	48.80	1	1,699	0.06%
2018/06/28	4	48.80	5	49.20	48.80	-1	1,734	-0.06%
2018/06/27	5	49.24	30	49.76	49.30	-25	1,744	-1.43%
2018/06/26	2	49.30	1	49.40	49.65	1	1,748	0.06%
2018/06/25	8	49.90	0	0.00	49.70	8	1,753	0.46%
2018/06/21	1	49.15	0	0.00	49.55	1	1,696	0.06%
2018/06/15	2	49.35	0	0.00	49.20	2	1,701	0.12%
2018/06/14	2	49.15	0	0.00	49.00	2	1,708	0.12%
2018/06/08	0	0.00	1	49.10	49.00	-1	1,747	-0.06%
2018/06/04	12	48.78	0	0.00	48.70	12	1,837	0.65%
2018/05/30	3	49.00	2	48.95	48.90	1	1,837	0.05%
2018/05/29	2	49.35	0	0.00	49.35	2	1,808	0.11%
2018/05/28	1.4	49.84	0	0.00	49.80	1.4	1,813	0.08%
2018/05/25	2.4	49.64	11	49.60	49.60	-8.6	1,794	-0.48%
2018/05/24	19.4	48.57	0	0.00	48.90	19.4	1,773	1.09%
2018/05/23	5	48.30	0	0.00	48.05	5	1,766	0.28%
2018/05/21	1	48.10	0	0.00	47.95	1	1,769	0.06%
2018/05/18	1	48.15	0	0.00	48.00	1	1,773	0.06%
2018/05/17	1	48.00	0	0.00	48.00	1	1,782	0.06%
2018/05/15	7	48.31	28	47.92	47.70	-21	1,786	-1.18%
2018/05/14	1	47.50	0	0.00	47.50	1	1,800	0.06%
2018/05/11	2	47.20	0	0.00	47.55	2	1,807	0.11%
2018/05/10	1	47.15	0	0.00	47.55	1	1,798	0.06%
2018/05/08	12	47.50	4	47.40	47.65	8	1,787	0.45%
2018/05/07	2	48.50	0	0.00	48.20	2	1,764	0.11%
2018/05/02	6	49.37	0	0.00	48.80	6	1,756	0.34%
2018/04/26	5	49.74	0	0.00	49.25	5	1,749	0.29%
2018/04/25	0.3	49.90	0	0.00	49.90	0.3	1,756	0.02%
2018/04/23	0.1	49.70	8	49.80	49.70	-7.9	1,738	-0.45%
2018/04/20	1	50.70	0	0.00	50.40	1	1,732	0.06%
2018/04/19	2.3	51.26	2	51.20	51.00	0.3	1,714	0.02%
2018/04/18	0.3	50.40	5	50.12	50.40	-4.7	1,669	-0.28%
2018/04/17	2	50.00	11	49.98	50.20	-9	1,659	-0.54%
2018/04/16	2.3	50.29	1	50.50	50.50	1.3	1,630	0.08%
2018/04/13	1	50.20	0	0.00	50.00	1	1,631	0.06%
2018/04/12	0.3	50.00	8.1	49.83	50.00	-7.8	1,653	-0.47%
2018/04/11	2	49.98	4	49.76	49.95	-2	1,658	-0.12%
2018/04/10	24	52.20	10	53.79	50.50	14	1,625	0.86%
2018/04/09	7	49.13	1	48.70	49.95	6	1,431	0.42%
2018/04/03	5	49.24	2	49.35	48.70	3	1,391	0.22%
2018/04/02	0	0.00	1	48.85	48.70	-1	1,336	-0.07%
2018/03/31	7	48.84	0	0.00	48.45	7	1,319	0.53%
2018/03/28	1	47.45	0	0.00	47.70	1	1,261	0.08%
2018/03/27	2	47.70	1	47.60	47.80	1	1,264	0.08%
2018/03/23	5	47.00	0	0.00	47.25	5	1,247	0.40%
2018/03/19	2	47.50	2	47.60	47.60	0	1,341	0.00%
2018/03/14	2	47.55	10	47.50	47.55	-8	1,354	-0.59%
2018/03/12	7	46.69	7	47.04	47.10	0	1,312	0.00%
2018/03/09	1	45.50	0	0.00	45.90	1	1,300	0.08%
2018/03/08	1	45.15	0	0.00	45.10	1	1,297	0.08%
2018/03/07	1	45.10	0	0.00	45.00	1	1,292	0.08%
2018/03/06	1	45.05	0	0.00	45.00	1	1,288	0.08%
2018/03/01	5	45.33	0	0.00	45.50	5	1,297	0.39%
2018/02/27	2	45.20	0	0.00	45.00	2	1,290	0.15%
2018/02/12	0	0.00	5	44.16	44.25	-5	1,319	-0.38%
2018/02/09	1	44.20	0	0.00	44.35	1	1,328	0.08%
2018/02/07	2	44.50	1	44.55	44.60	1	1,325	0.08%
2018/02/06	0	0.00	4	44.10	43.90	-4	1,335	-0.30%
2018/02/02	2	45.18	0	0.00	45.15	2	1,312	0.15%
2018/02/01	0	0.00	6	45.11	45.10	-6	1,329	-0.45%
2018/01/29	1	45.55	0	0.00	45.90	1	1,334	0.07%
2018/01/26	3	45.58	0	0.00	46.00	3	1,345	0.22%
2018/01/25	5	45.87	0	0.00	45.45	5	1,338	0.37%
2018/01/23	1	46.10	0	0.00	46.10	1	1,310	0.08%
2018/01/19	1	46.80	0	0.00	47.05	1	1,284	0.08%
2018/01/18	2	47.18	0	0.00	47.10	2	1,283	0.16%
2018/01/16	4	46.90	0	0.00	47.10	4	1,281	0.31%
2018/01/09	0	0.00	1	47.50	47.20	-1	1,250	-0.08%
2018/01/08	2	46.60	2	47.68	47.10	0	1,231	0.00%
2018/01/05	1	46.20	1	46.25	46.45	0	1,198	0.00%
2018/01/03	6	45.06	0	0.00	45.00	6	1,161	0.52%
2018/01/02	5	45.13	0	0.00	45.20	5	1,146	0.44%