大成 (1210)-元大-竹科券商分點個股進出

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

大成

(1210)

可現股當沖

股價
53.7
漲跌
--
漲幅
0.00%
成交量
1,113張
產業
上市食品類股
1132人加入追蹤

立即追蹤
本地時間:13:30

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

大成 (1210)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/12/03	10	53.55	19	53.52	53.70	-9	941	-0.96%
2024/12/02	0	53.50	2	53.50	53.70	-2	931	-0.21%
2024/11/29	0	0.00	1	53.30	53.30	-1	929	-0.11%
2024/11/26	0	0.00	1	53.20	52.90	-1	947	-0.11%
2024/11/25	0.4	53.00	2.2	52.99	53.40	-1.9	956	-0.20%
2024/11/20	0	0.00	16.3	52.68	52.90	-16.3	954	-1.70%
2024/11/18	2.1	51.78	1.2	51.90	52.10	0.9	947	0.10%
2024/11/14	3	51.30	1	51.30	51.30	2	948	0.21%
2024/11/08	1	51.10	0	0.00	51.20	1	942	0.11%
2024/11/06	0	0.00	0.1	51.20	51.00	-0.1	948	-0.01%
2024/11/04	0	51.60	0	0.00	51.50	0	984	0.00%
2024/11/01	1	51.50	0	0.00	51.60	1	1,028	0.10%
2024/10/29	0	0.00	0	50.90	51.20	0	1,098	0.00%
2024/10/28	2	51.30	0	0.00	51.10	2	1,112	0.18%
2024/10/25	1	51.00	0.1	51.16	50.90	0.9	1,123	0.08%
2024/10/23	0.4	51.40	0	0.00	50.90	0.4	1,149	0.03%
2024/10/22	2	51.40	0	0.00	51.50	2	1,155	0.17%
2024/10/21	1.1	51.68	0	0.00	51.50	1.1	1,165	0.09%
2024/10/18	1	51.40	0	0.00	51.50	1	1,175	0.09%
2024/10/17	2	51.05	0	0.00	51.20	2	1,194	0.17%
2024/10/16	2.3	51.15	3.1	51.51	50.50	-0.8	1,203	-0.06%
2024/10/15	1	51.70	0	0.00	51.90	1	1,192	0.08%
2024/10/14	1	51.70	0	0.00	51.80	1	1,207	0.08%
2024/10/11	1	52.00	1	52.10	52.10	0	1,209	0.00%
2024/10/09	1	52.10	2.1	51.91	52.00	-1.1	1,220	-0.09%
2024/10/08	1.3	52.09	0	0.00	51.90	1.3	1,222	0.11%
2024/10/07	3	52.57	0	0.00	52.40	3	1,223	0.25%
2024/10/04	1	51.80	0.5	51.97	51.90	0.5	1,227	0.04%
2024/10/01	1	51.70	0.1	51.90	51.70	0.9	1,236	0.07%
2024/09/30	1	52.00	0.4	51.99	51.50	0.7	1,264	0.05%
2024/09/27	4	51.85	0.2	52.00	52.20	3.8	1,258	0.31%
2024/09/25	1	51.50	1	51.40	51.40	0	1,266	0.00%
2024/09/24	1	51.40	3	51.37	51.30	-2	1,271	-0.16%
2024/09/23	1.4	51.83	0	0.00	51.50	1.4	1,281	0.11%
2024/09/20	1.4	51.72	0.1	51.80	51.20	1.3	1,289	0.10%
2024/09/19	1.1	51.50	1	51.40	51.30	0.1	1,197	0.01%
2024/09/18	1	51.50	0.1	51.50	51.40	0.9	1,199	0.08%
2024/09/16	1	51.20	1.2	51.11	51.30	-0.2	1,232	-0.01%
2024/09/12	2	51.05	0.1	51.40	51.00	1.9	1,256	0.15%
2024/09/10	2	51.00	0	0.00	50.90	2	1,253	0.16%
2024/09/09	1.1	51.13	0.6	51.15	51.20	0.5	1,249	0.04%
2024/09/06	1	51.20	1	51.20	51.20	0	1,250	0.00%
2024/09/05	2	51.55	0	0.00	51.00	2	1,259	0.16%
2024/09/04	6	51.17	1	51.50	51.30	5	1,263	0.40%
2024/09/03	12	52.75	1.3	52.38	52.50	10.7	1,248	0.85%
2024/09/02	1	52.80	1	52.70	52.80	0	1,256	0.00%
2024/08/30	2	52.80	0	0.00	53.60	2	1,262	0.16%
2024/08/29	2	52.45	1	52.40	52.70	1	1,264	0.08%
2024/08/28	7	52.53	0	0.00	52.80	7	1,272	0.55%
2024/08/27	5.2	51.80	0	0.00	52.10	5.2	1,274	0.41%
2024/08/26	0	0.00	0.4	52.50	51.90	-0.4	1,274	-0.03%
2024/08/23	0.4	52.11	0	0.00	51.90	0.4	1,298	0.03%
2024/08/21	8.1	52.45	0	0.00	52.10	8.1	1,345	0.60%
2024/08/20	0	52.30	0	0.00	51.90	0	1,345	0.00%
2024/08/19	0.1	51.82	0	0.00	52.00	0.1	1,357	0.01%
2024/08/16	2	52.35	0	0.00	52.00	2	1,363	0.15%
2024/08/15	3	52.47	0	0.00	52.20	3	1,365	0.22%
2024/08/14	0	52.90	0	0.00	52.60	0	1,403	0.00%
2024/08/13	1	52.51	0	0.00	52.50	1	1,408	0.07%
2024/08/12	0	53.20	0	0.00	52.80	0	1,424	0.00%
2024/08/09	2	53.15	0	0.00	53.00	2	1,435	0.14%
2024/08/08	0	53.40	0.1	53.00	52.90	-0.1	1,444	0.00%
2024/08/06	1	51.60	1	51.80	52.20	0	1,468	0.00%
2024/08/05	3.2	51.99	5	51.58	51.30	-1.8	1,451	-0.12%
2024/08/02	21.1	54.46	7	54.43	54.20	14.1	1,432	0.99%
2024/08/01	16	54.96	0	0.00	55.20	16	1,416	1.13%
2024/07/31	4	57.50	1	57.50	57.50	3	1,376	0.22%
2024/07/30	0	0.00	32	57.10	57.40	-32	1,364	-2.35%
2024/07/29	11.5	58.09	52	57.90	57.60	-40.5	1,358	-2.98%
2024/07/26	8	57.30	20	57.61	57.40	-12	1,359	-0.88%
2024/07/23	0.3	58.20	8.1	58.26	58.10	-7.7	1,366	-0.57%
2024/07/22	0	0.00	10	57.55	57.50	-10	1,368	-0.73%
2024/07/18	0	57.80	0.2	58.20	58.40	-0.2	1,418	-0.01%
2024/07/17	1.1	58.29	5	58.18	58.00	-3.9	1,458	-0.27%
2024/07/16	0	0.00	1	58.30	58.30	-1	1,501	-0.07%
2024/07/15	0	0.00	4	58.00	58.00	-4	1,568	-0.26%
2024/07/12	0	0.00	0.3	57.40	57.60	-0.3	1,595	-0.02%
2024/07/09	0	0.00	6	57.57	57.30	-6	1,696	-0.35%
2024/07/08	0	0.00	1.1	57.98	58.00	-1.1	1,709	-0.06%
2024/07/05	0	0.00	1	57.80	57.70	-1	1,721	-0.06%
2024/07/04	2	57.45	2.1	57.70	57.70	-0.1	1,728	-0.01%
2024/07/03	0	0.00	1	56.80	57.00	-1	1,718	-0.06%
2024/07/02	1	56.71	0	0.00	56.70	1	1,716	0.06%
2024/07/01	0	0.00	2	57.00	57.10	-2	1,717	-0.12%
2024/06/28	0.1	57.20	0	0.00	57.20	0.1	1,721	0.01%
2024/06/27	1	56.60	5	56.50	56.90	-4	1,720	-0.23%
2024/06/24	0.4	56.79	0	0.00	56.60	0.4	1,722	0.02%
2024/06/21	2.1	56.90	0	0.00	56.70	2.1	1,728	0.12%
2024/06/20	3	56.90	0	0.00	57.00	3	1,701	0.18%
2024/06/19	2	57.00	0	0.00	57.00	2	1,706	0.12%
2024/06/18	3	57.13	0	0.00	57.20	3	1,716	0.17%
2024/06/17	2	56.95	0	0.00	57.30	2	1,758	0.11%
2024/06/14	1.1	56.72	0	0.00	57.00	1.1	1,769	0.06%
2024/06/12	3	56.83	0	0.00	56.90	3	2,032	0.15%
2024/06/11	1	57.01	3	57.10	57.00	-2	2,087	-0.09%
2024/06/07	4	57.00	0	0.00	57.10	4	2,099	0.19%
2024/06/06	0	0.00	8	57.10	57.20	-8	2,116	-0.38%
2024/06/05	1	57.30	2.9	57.33	57.30	-1.9	2,125	-0.09%
2024/06/04	0.3	57.00	0	0.00	57.20	0.3	2,140	0.01%
2024/06/03	3	56.97	0	0.00	56.70	3	2,145	0.14%
2024/05/31	1	56.80	1	57.00	57.30	0	2,159	0.00%
2024/05/30	1	56.50	1	56.50	56.50	0	2,215	0.00%
2024/05/29	3.1	56.41	0.2	56.30	56.70	3	2,221	0.13%
2024/05/28	1	56.30	1	56.60	56.30	0	2,204	0.00%
2024/05/27	6	57.00	0	0.00	56.80	6	2,181	0.28%
2024/05/24	1	57.20	0	0.00	57.10	1	2,180	0.05%
2024/05/23	3.5	57.64	0	0.00	57.20	3.5	2,195	0.16%
2024/05/20	0.2	58.43	6	58.77	58.40	-5.8	2,229	-0.26%
2024/05/17	0	0.00	1	58.10	58.10	-1	2,214	-0.05%
2024/05/16	0.5	57.70	0	0.00	57.60	0.5	2,225	0.02%
2024/05/15	0	0.00	0.4	58.10	58.20	-0.4	2,222	-0.02%
2024/05/14	3.1	58.37	6.2	58.27	58.10	-3.1	2,244	-0.14%
2024/05/13	0	0.00	1	58.20	58.10	-1	2,247	-0.04%
2024/05/10	0	0.00	0	58.10	57.60	0	2,230	0.00%
2024/05/09	0	0.00	1	58.40	58.10	-1	2,222	-0.05%
2024/05/08	0	0.00	2	58.10	58.10	-2	2,218	-0.09%
2024/05/07	0	0.00	2.2	57.48	57.50	-2.2	2,202	-0.10%
2024/05/03	2	57.10	0	0.00	57.00	2	2,189	0.09%
2024/04/30	0	0.00	2	57.70	57.20	-2	2,199	-0.09%
2024/04/29	3	57.40	0.6	57.30	57.50	2.5	2,193	0.11%
2024/04/26	0.1	57.10	0	0.00	57.00	0.1	2,180	0.00%
2024/04/25	0	0.00	6.3	56.85	57.40	-6.3	2,166	-0.29%
2024/04/24	0.4	57.00	0	0.00	57.00	0.4	2,175	0.02%
2024/04/23	0	0.00	6	57.10	57.40	-6	2,142	-0.28%
2024/04/22	0	56.55	2.2	56.66	56.40	-2.2	2,093	-0.10%
2024/04/19	5	55.20	0	0.00	55.50	5	2,041	0.24%
2024/04/18	0.1	56.00	0	0.00	55.70	0.1	1,980	0.00%
2024/04/17	1	55.70	0.8	56.00	55.60	0.3	1,957	0.01%
2024/04/16	8.8	55.63	0	0.00	55.20	8.8	1,952	0.45%
2024/04/15	5.2	56.65	19	56.70	56.30	-13.8	1,925	-0.72%
2024/04/12	1	57.30	0	0.00	57.20	1	1,881	0.05%
2024/04/11	3	57.30	0.4	57.50	57.40	2.6	1,887	0.14%
2024/04/09	0	0.00	0.5	58.00	58.00	-0.5	1,899	-0.03%
2024/04/08	0	57.70	17	57.92	58.00	-17	1,904	-0.89%
2024/04/03	2	57.50	0	0.00	57.60	2	1,944	0.10%
2024/04/02	0	0.00	2	57.90	57.80	-2	1,933	-0.10%
2024/04/01	2	58.15	0	0.00	58.20	2	1,935	0.10%
2024/03/29	2	57.60	7	57.50	57.70	-5	1,933	-0.26%
2024/03/28	0	58.10	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0	0.00	0.1	57.70	57.80	-0.1	2,001	0.00%
2024/03/26	2	57.50	7	57.40	57.40	-5	2,064	-0.24%
2024/03/25	2.4	57.83	0	0.00	57.70	2.4	2,116	0.11%
2024/03/22	0	0.00	7	57.80	57.60	-7	2,179	-0.32%
2024/03/21	5.1	58.69	2	58.45	58.20	3.1	2,232	0.14%
2024/03/20	2.7	58.11	7.3	58.11	58.20	-4.6	2,225	-0.21%
2024/03/19	4	57.40	11	57.51	57.20	-7	2,207	-0.32%
2024/03/18	39.1	56.93	2	56.75	57.10	37.1	2,213	1.67%
2024/03/15	29.4	57.23	7.8	57.37	56.80	21.6	2,172	1.00%
2024/03/14	27.2	61.24	4	61.28	60.50	23.2	1,957	1.19%
2024/03/13	0.1	60.30	4.9	60.62	60.10	-4.8	1,902	-0.25%
2024/03/12	0.6	60.08	0.1	60.10	60.10	0.6	1,898	0.03%
2024/03/11	0	0.00	0.1	59.60	59.60	-0.1	1,910	0.00%
2024/03/08	9.2	59.76	14	59.60	59.40	-4.8	1,923	-0.25%
2024/03/07	21.1	60.40	9	60.21	60.30	12.1	1,920	0.63%
2024/03/06	1.1	60.32	3.1	60.53	60.40	-2	1,916	-0.10%
2024/03/05	2	59.55	13.9	60.14	60.30	-11.9	1,911	-0.62%
2024/03/04	0	0.00	1.1	59.19	58.70	-1.1	1,853	-0.06%
2024/03/01	4	58.83	0.1	58.90	58.90	4	1,854	0.21%
2024/02/29	2	58.40	3.1	58.57	58.40	-1.1	1,858	-0.06%
2024/02/27	1	58.10	0	0.00	58.50	1	1,861	0.05%
2024/02/26	0.1	59.00	0	0.00	59.00	0.1	1,879	0.01%
2024/02/23	0	0.00	2.1	58.95	58.70	-2.1	1,881	-0.11%
2024/02/22	0.3	58.40	1.1	58.76	58.60	-0.8	1,887	-0.04%
2024/02/21	0	58.40	7.1	58.47	58.50	-7.1	1,882	-0.38%
2024/02/20	0	0.00	13	58.35	57.80	-13	1,864	-0.70%
2024/02/19	1	57.10	0	0.00	58.00	1	1,861	0.05%
2024/02/15	5.1	57.11	6	57.13	57.20	-0.9	1,855	-0.05%
2024/02/05	0	0.00	1.1	58.19	58.20	-1.1	1,837	-0.06%
2024/02/02	0	58.00	0.7	58.00	58.00	-0.7	1,856	-0.04%
2024/02/01	0	0.00	5	58.00	57.80	-5	1,853	-0.27%
2024/01/30	0	0.00	1	57.80	57.70	-1	1,838	-0.05%
2024/01/26	0	0.00	3	58.50	58.20	-3	1,838	-0.16%
2024/01/24	0.3	57.80	0	0.00	57.50	0.3	1,828	0.02%
2024/01/23	0	0.00	2	57.70	57.80	-2	1,842	-0.11%
2024/01/22	0	57.35	0	0.00	57.40	0	1,835	0.00%
2024/01/18	0	0.00	3	57.70	57.10	-3	1,838	-0.16%
2024/01/17	0	0.00	1.1	57.55	57.70	-1.1	1,820	-0.06%
2024/01/15	0	0.00	1.4	57.83	58.00	-1.4	1,790	-0.08%
2024/01/12	2	56.55	0	0.00	57.00	2	1,802	0.11%
2024/01/11	2	56.85	0	0.00	56.80	2	1,783	0.11%
2024/01/10	5	56.88	0.1	56.70	57.00	4.9	1,787	0.27%
2024/01/09	1.1	57.30	0	0.00	57.10	1.1	1,785	0.06%
2024/01/08	0.1	57.88	4	57.80	57.80	-3.9	1,772	-0.22%
2024/01/05	2.2	57.60	0	0.00	57.60	2.2	1,778	0.12%
2024/01/04	0.4	58.20	0	0.00	58.20	0.4	1,757	0.02%
2024/01/03	1	58.40	1	58.70	58.80	0	1,751	0.00%
2024/01/02	0	0.00	1.2	58.42	58.90	-1.2	1,724	-0.07%
2023/12/29	6	59.13	7.3	58.85	58.50	-1.3	1,711	-0.08%
2023/12/28	2.1	57.70	1	57.70	57.80	1.1	1,701	0.07%
2023/12/27	0	57.70	0	0.00	57.50	0	1,728	0.00%
2023/12/26	1	57.60	5.3	57.84	58.00	-4.3	1,723	-0.25%
2023/12/25	0.6	57.99	2	58.30	57.70	-1.4	1,731	-0.08%
2023/12/22	5	58.50	2	59.00	59.00	3	1,706	0.18%
2023/12/21	0	58.60	1.1	58.78	59.20	-1	1,653	-0.06%
2023/12/20	1	58.50	0	0.00	58.80	1	1,617	0.06%
2023/12/19	11	58.30	2.4	58.30	58.60	8.6	1,565	0.55%
2023/12/18	2	58.25	10.5	58.32	58.40	-8.5	1,500	-0.57%
2023/12/15	6.7	56.68	6	56.88	57.00	0.7	1,464	0.05%
2023/12/14	6	56.37	2	57.00	56.90	4	1,468	0.27%
2023/12/13	1	56.20	2	56.10	56.30	-1	1,457	-0.07%
2023/12/12	2	57.10	3	57.07	57.20	-1	1,459	-0.07%
2023/12/11	2	57.15	2	57.10	57.00	-0.1	1,455	0.00%
2023/12/08	5.1	57.52	0	0.00	57.20	5.1	1,479	0.34%
2023/12/07	0.2	57.13	6.1	57.40	56.80	-5.9	1,478	-0.40%
2023/12/06	3.9	57.33	13.1	57.16	57.40	-9.3	1,471	-0.63%
2023/12/05	4	56.45	4.4	56.52	56.50	-0.4	1,442	-0.03%
2023/12/04	5	56.28	1.2	56.39	56.10	3.9	1,426	0.27%
2023/12/01	5	55.70	0	0.00	55.80	5	1,431	0.35%
2023/11/30	0.2	56.16	6.1	56.30	56.30	-5.9	1,445	-0.41%
2023/11/29	0.2	55.70	12	55.82	55.90	-11.9	1,487	-0.80%
2023/11/28	0	0.00	2.1	55.50	55.80	-2.1	1,486	-0.14%
2023/11/27	1.1	55.00	9	55.42	55.00	-8	1,488	-0.53%
2023/11/24	0.4	55.00	1	55.30	55.30	-0.6	1,490	-0.04%
2023/11/22	12.2	54.89	8	54.96	54.90	4.2	1,475	0.28%
2023/11/21	0	0.00	7	54.37	54.50	-7	1,468	-0.48%
2023/11/20	1	53.71	0	0.00	53.60	1	1,457	0.07%
2023/11/17	7.1	53.93	0	0.00	53.90	7.1	1,454	0.49%
2023/11/16	1.1	53.92	4.3	54.24	54.00	-3.2	1,450	-0.22%
2023/11/15	0	0.00	3.1	53.80	53.90	-3.1	1,460	-0.21%
2023/11/14	3	53.17	2	53.40	53.20	1	1,520	0.07%
2023/11/13	5	52.92	0	0.00	53.00	5	1,542	0.32%
2023/11/10	1	53.80	9	53.73	53.60	-8	1,573	-0.51%
2023/11/09	1	53.00	2	53.00	52.80	-1	1,558	-0.06%
2023/11/07	1	52.60	0	0.00	52.80	1	1,692	0.06%
2023/11/06	0.1	52.81	5	52.92	52.80	-4.9	1,773	-0.28%
2023/11/03	2	52.65	4	52.48	52.50	-2	2,027	-0.10%
2023/11/02	2	52.00	0	0.00	52.10	2	2,102	0.10%
2023/10/31	2.1	51.54	0	0.00	50.80	2.1	2,536	0.08%
2023/10/30	0.1	51.80	0	0.00	51.60	0.1	2,750	0.00%
2023/10/26	1	51.50	0	0.00	51.40	1	3,107	0.03%
2023/10/25	0.4	52.20	0	0.00	51.90	0.4	3,144	0.01%
2023/10/24	1.4	51.76	0	0.00	51.70	1.4	3,205	0.04%
2023/10/23	4.1	51.43	0	0.00	51.60	4.1	3,290	0.12%
2023/10/20	4.1	51.25	6	51.20	51.20	-2	3,351	-0.06%
2023/10/19	1	51.50	0	0.00	51.80	1	3,414	0.03%
2023/10/18	8.1	51.80	0	0.00	51.60	8.1	3,558	0.23%
2023/10/17	10.1	52.29	1	52.40	52.20	9.1	3,714	0.25%
2023/10/16	3.1	52.54	0.1	52.75	52.50	3	3,843	0.08%
2023/10/13	2.1	53.15	5	53.45	52.80	-2.9	4,081	-0.07%
2023/10/12	2.1	52.90	1	53.20	53.20	1.1	4,329	0.02%
2023/10/11	1	52.90	0	0.00	52.70	1	4,406	0.02%
2023/10/06	1.3	52.87	1	53.00	52.80	0.3	4,441	0.01%
2023/10/05	0.1	52.70	1	52.60	52.60	-1	4,458	-0.02%
2023/10/04	13.1	52.48	0	0.00	52.10	13.1	4,499	0.29%
2023/10/03	16.3	53.30	11	53.23	53.10	5.3	4,501	0.12%
2023/10/02	5.1	53.76	0	0.00	53.80	5.1	4,483	0.11%
2023/09/28	3.9	54.05	0	0.00	53.80	3.9	4,493	0.09%
2023/09/27	4	54.15	0	0.00	54.10	4	4,499	0.09%
2023/09/26	1	54.30	0	0.00	54.30	1	4,521	0.02%
2023/09/25	1.9	54.98	17	55.14	55.20	-15.1	4,530	-0.33%
2023/09/22	1	53.80	0.1	54.10	54.00	0.9	4,532	0.02%
2023/09/21	3.1	53.85	0.2	54.40	54.30	2.9	4,535	0.06%
2023/09/20	10	54.27	1	54.90	54.20	9	4,538	0.20%
2023/09/19	8.3	54.42	0	0.00	54.40	8.3	4,511	0.18%
2023/09/18	6	55.38	1	55.70	55.30	5	4,498	0.11%
2023/09/15	1	55.30	9	55.30	55.60	-8	4,497	-0.18%
2023/09/14	2.3	54.80	7.7	55.12	54.90	-5.4	4,512	-0.12%
2023/09/13	4	54.03	3	54.17	54.30	1	4,504	0.02%
2023/09/12	3	53.97	1	54.10	54.20	2	4,490	0.04%
2023/09/08	1	54.50	0	0.00	54.50	1	4,486	0.02%
2023/09/07	2	54.80	0.1	55.10	54.60	1.9	4,496	0.04%
2023/09/06	12.2	54.78	0	0.00	54.80	12.2	4,493	0.27%
2023/09/05	13	55.41	0	0.00	55.40	13	4,475	0.29%
2023/09/04	3.6	55.69	17.2	55.83	56.10	-13.6	4,468	-0.31%
2023/08/31	2	54.85	2	55.15	54.60	0	4,413	0.00%
2023/08/29	4	54.80	4	54.60	54.80	0	4,397	0.00%
2023/08/28	10	54.43	4	54.75	54.20	6	4,392	0.14%
2023/08/25	1	54.50	12	54.35	54.30	-11	4,397	-0.25%
2023/08/24	4.2	53.96	0	0.00	53.80	4.2	4,399	0.09%
2023/08/23	2.4	54.35	3	54.37	54.30	-0.6	4,391	-0.01%
2023/08/22	0	0.00	1	54.30	54.60	-1	4,391	-0.02%
2023/08/21	10	54.33	1	55.10	54.30	9	4,400	0.21%
2023/08/18	15.1	54.99	16	55.08	54.70	-0.9	4,388	-0.02%
2023/08/17	1	53.70	3	53.70	54.00	-2	4,363	-0.05%
2023/08/16	6.1	53.23	11	54.01	53.40	-5	4,391	-0.11%
2023/08/15	0.5	53.40	2	53.40	53.10	-1.5	4,362	-0.04%
2023/08/14	17.5	52.86	34	52.59	52.90	-16.5	4,360	-0.38%
2023/08/11	4.2	53.90	2	54.15	54.10	2.2	4,299	0.05%
2023/08/10	18.2	54.45	4	55.75	54.30	14.2	4,311	0.33%
2023/08/09	30.7	54.49	17	55.10	55.40	13.7	4,248	0.32%
2023/08/08	11.1	59.11	10	59.38	58.90	1.1	3,996	0.03%
2023/08/07	4	58.58	5.1	59.00	58.80	-1.1	3,956	-0.03%
2023/08/04	20.3	58.15	5.4	58.52	56.70	14.9	3,866	0.39%
2023/08/02	7.6	62.49	20.4	62.30	61.40	-12.8	3,623	-0.35%
2023/08/01	49.6	62.14	27.9	61.61	62.20	21.7	3,484	0.62%
2023/07/31	2	60.46	6	59.97	59.80	-4	3,311	-0.12%
2023/07/28	1.4	58.94	10.1	58.85	59.40	-8.7	3,249	-0.27%
2023/07/27	1	58.70	1	59.40	59.50	0	3,234	0.00%
2023/07/26	0	58.50	6.8	58.69	59.00	-6.8	3,191	-0.21%
2023/07/25	7.2	58.00	17	58.11	58.10	-9.8	3,113	-0.31%
2023/07/24	16.3	59.21	24.9	59.28	59.00	-8.5	3,044	-0.28%
2023/07/21	25	58.79	30.6	59.12	59.00	-5.6	2,974	-0.19%
2023/07/20	19	58.04	6.6	58.40	58.60	12.4	2,857	0.43%
2023/07/19	7	57.13	12.2	56.91	56.30	-5.2	2,690	-0.19%
2023/07/18	31.1	57.04	23.1	57.11	55.90	7.9	2,564	0.31%
2023/07/17	28	55.15	55.8	55.26	55.90	-27.8	2,333	-1.19%
2023/07/14	5	52.54	15	53.13	52.60	-10	2,096	-0.48%
2023/07/13	0	51.90	0	0.00	51.80	0	2,059	0.00%
2023/07/12	12	51.89	1	51.70	51.80	11	2,081	0.53%
2023/07/11	16.1	51.55	1	52.20	52.00	15.1	2,083	0.72%
2023/07/10	0	0.00	7	52.59	52.50	-7	2,058	-0.34%
2023/07/07	14.2	51.88	23.5	51.77	51.80	-9.3	2,037	-0.46%
2023/07/06	0	52.50	40	52.08	52.10	-40	2,036	-1.96%
2023/07/05	3.4	53.23	1	53.40	52.90	2.4	2,031	0.12%
2023/07/04	1	53.30	8	53.50	53.30	-7	2,046	-0.34%
2023/07/03	2	53.60	4	53.40	53.30	-2	2,083	-0.10%
2023/06/30	0	0.00	2.2	53.44	53.30	-2.2	2,091	-0.11%
2023/06/29	4	53.15	7	53.20	52.80	-3	2,063	-0.15%
2023/06/26	2.4	52.10	9	52.44	52.20	-6.6	2,049	-0.32%
2023/06/21	0	0.00	2	51.40	52.10	-2	2,051	-0.10%
2023/06/20	14.2	51.57	5.5	51.26	51.40	8.7	2,044	0.43%
2023/06/19	1	52.50	0	0.00	52.40	1	2,008	0.05%
2023/06/16	1	52.60	0	0.00	52.50	1	2,011	0.05%
2023/06/14	5	52.20	1	52.40	52.50	4	2,014	0.20%
2023/06/13	1	52.50	1	52.60	52.90	0	2,007	0.00%
2023/06/09	0	0.00	1	53.40	53.50	-1	2,013	-0.05%
2023/06/08	2	53.40	2	53.40	53.50	0	2,029	0.00%
2023/06/07	0	0.00	1	53.00	53.30	-1	2,039	-0.05%
2023/06/05	0	53.10	0	0.00	53.00	0	2,074	0.00%
2023/06/02	0	0.00	2	53.55	53.20	-2	2,130	-0.09%
2023/06/01	1	52.40	0	0.00	52.70	1	2,211	0.05%
2023/05/31	3	52.57	0.1	53.00	52.50	2.9	2,283	0.13%
2023/05/30	0	0.00	0.1	53.10	53.30	-0.1	2,359	0.00%
2023/05/29	1	52.80	12.9	52.81	52.80	-11.9	2,645	-0.45%
2023/05/26	2.1	52.95	0.1	53.00	53.10	1.9	2,677	0.07%
2023/05/25	6	53.35	0	0.00	53.30	6	2,736	0.22%
2023/05/24	3	53.80	0	0.00	53.90	3	2,753	0.11%
2023/05/23	4.4	54.21	15.2	54.59	54.00	-10.7	2,765	-0.39%
2023/05/22	14	53.90	4.3	53.84	53.70	9.7	2,722	0.36%
2023/05/18	0	0.00	1.3	53.34	53.10	-1.3	2,655	-0.05%
2023/05/17	4	53.28	6	53.40	53.50	-2	2,642	-0.08%
2023/05/16	0	0.00	11	53.29	53.00	-11	2,612	-0.42%
2023/05/15	0	0.00	1	52.80	52.80	-1	2,561	-0.04%
2023/05/12	10	52.23	3.2	52.49	52.50	6.8	2,568	0.27%
2023/05/11	10	52.23	3.2	52.49	52.00	6.8	2,560	0.27%
2023/05/10	0	0.00	2	53.45	53.30	-2	2,533	-0.08%
2023/05/09	30	53.57	14	53.02	52.70	16	2,510	0.64%
2023/05/08	2	52.95	11.2	53.90	53.50	-9.2	2,441	-0.38%
2023/05/05	0.1	52.17	3	52.80	52.80	-2.9	2,366	-0.12%
2023/05/04	9.1	51.57	9.4	52.76	51.80	-0.3	2,330	-0.01%
2023/05/03	0.1	52.20	2	52.45	52.20	-1.9	2,273	-0.08%
2023/05/02	1	51.90	9	51.97	51.80	-8	2,255	-0.35%
2023/04/28	0	51.10	0	0.00	51.30	0	2,254	0.00%
2023/04/27	0.2	51.06	1	51.10	51.10	-0.8	2,255	-0.03%
2023/04/26	3	50.93	11	51.28	51.30	-8	2,263	-0.35%
2023/04/25	1	50.70	1	51.00	50.90	0	2,254	0.00%
2023/04/24	4.4	51.00	0	0.00	51.30	4.4	2,232	0.20%
2023/04/21	9.2	51.54	0	52.00	51.40	9.1	2,232	0.41%
2023/04/20	1	52.00	0	0.00	52.00	1	2,229	0.04%
2023/04/19	5	52.20	2	52.80	52.60	3	2,223	0.13%
2023/04/18	4	52.73	9	53.07	52.70	-5	2,199	-0.23%
2023/04/17	21	53.37	33	53.03	52.80	-12	2,156	-0.56%
2023/04/14	0.9	51.96	5	52.06	51.90	-4.2	2,089	-0.20%
2023/04/13	0	0.00	7	51.59	52.00	-7	2,064	-0.34%
2023/04/12	2	51.05	1.1	51.21	51.00	0.9	2,039	0.04%
2023/04/11	0	0.00	0.1	51.80	51.40	-0.1	2,025	0.00%
2023/04/10	0	0.00	11	51.81	52.00	-11	2,049	-0.54%
2023/04/07	8	51.51	0	0.00	51.90	8	2,035	0.39%
2023/04/06	4	51.62	23	51.83	51.90	-19	2,013	-0.94%
2023/03/31	2	50.75	5.3	50.87	51.10	-3.3	1,972	-0.17%
2023/03/30	3	50.23	0	0.00	50.30	3	1,938	0.15%
2023/03/28	2	50.30	0	0.00	50.30	2	1,934	0.10%
2023/03/27	0.5	49.95	1	50.40	50.20	-0.5	1,924	-0.03%
2023/03/24	2.1	49.78	1.8	49.90	49.90	0.3	1,914	0.01%
2023/03/23	2.1	50.05	0	0.00	50.00	2.1	1,900	0.11%
2023/03/22	1	50.10	2	50.35	50.10	-1	1,894	-0.05%
2023/03/21	2	49.98	0	0.00	50.10	2	1,886	0.11%
2023/03/20	2.3	49.70	0	0.00	49.65	2.3	1,878	0.12%
2023/03/16	7	50.00	1	50.10	50.00	6	1,853	0.32%
2023/03/15	4	50.48	2	51.35	50.30	2	1,840	0.11%
2023/03/14	0	0.00	8	50.85	50.50	-8	1,827	-0.44%
2023/03/13	15	49.60	7	50.06	50.10	8	1,813	0.44%
2023/03/10	11	50.95	1	50.70	50.30	10	1,791	0.56%
2023/03/09	2	51.20	0	0.00	51.10	2	1,772	0.11%
2023/03/08	0	0.00	0	51.00	51.30	0	1,767	0.00%
2023/03/07	9	51.30	13	52.15	51.20	-4	1,730	-0.23%
2023/03/06	25	51.47	42.2	52.07	51.30	-17.2	1,673	-1.03%
2023/03/03	17	50.55	20.4	51.25	50.20	-3.4	1,590	-0.21%
2023/03/02	26.2	50.41	7.1	50.81	50.00	19.1	1,515	1.26%
2023/03/01	45.3	52.74	48.3	53.10	51.10	-3	1,410	-0.21%
2023/02/24	1	50.50	7	50.49	50.60	-6	1,105	-0.54%
2023/02/23	1.4	49.95	14	50.15	49.55	-12.6	1,057	-1.19%
2023/02/22	3	48.90	9	49.20	49.05	-6	984	-0.61%
2023/02/21	0	0.00	15	48.32	48.65	-15	950	-1.58%
2023/02/20	2.7	47.59	6	47.56	47.75	-3.3	929	-0.35%
2023/02/17	1	47.05	0	0.00	47.05	1	922	0.11%
2023/02/16	1	47.05	1	46.85	47.30	0	929	0.00%
2023/02/15	0	47.00	1	46.90	46.85	-1	929	-0.10%
2023/02/14	1	46.60	0	0.00	46.65	1	925	0.11%
2023/02/13	5.2	46.66	3	46.60	46.60	2.2	929	0.24%
2023/02/10	4.1	46.51	0	0.00	46.35	4.1	925	0.44%
2023/02/08	3.1	47.40	2.1	47.60	47.60	1	890	0.11%
2023/02/07	2	46.80	0	0.00	47.10	2	877	0.23%
2023/02/06	0.7	46.77	0	0.00	46.65	0.7	874	0.08%
2023/02/03	1	46.50	0.3	46.30	46.85	0.7	863	0.08%
2023/02/02	0.2	46.07	0	46.35	46.20	0.2	842	0.03%
2023/02/01	4	45.93	0.1	46.20	45.80	3.9	841	0.46%
2023/01/17	2	45.80	0	0.00	45.85	2	839	0.24%
2023/01/16	4.4	46.32	0	0.00	45.80	4.4	835	0.53%
2023/01/13	0.2	46.20	0	46.20	46.10	0.2	834	0.02%
2023/01/11	0	0.00	1	46.70	46.05	-1	898	-0.11%
2023/01/10	0	0.00	3	46.10	46.30	-3	886	-0.34%
2023/01/09	0	45.80	0	0.00	45.80	0	867	0.00%
2023/01/05	0	45.45	0	0.00	45.20	0	860	0.00%
2023/01/04	0.1	45.45	0	0.00	45.35	0.1	863	0.02%
2022/12/30	0.5	45.60	0	0.00	45.55	0.5	858	0.05%
2022/12/29	2	45.35	0	0.00	45.40	2	855	0.23%
2022/12/28	0	0.00	1	46.90	46.05	-1	851	-0.12%
2022/12/27	1	45.20	0	0.00	45.35	1	816	0.12%
2022/12/23	1.2	45.40	5	45.50	45.45	-3.9	814	-0.47%
2022/12/19	0	44.45	1	44.30	44.30	-1	815	-0.12%
2022/12/07	0	0.00	8	44.66	44.75	-8	807	-0.99%
2022/12/05	0	45.25	0	0.00	44.85	0	799	0.00%
2022/12/02	7.1	44.70	1	44.60	44.75	6.1	790	0.77%
2022/11/30	6.1	44.51	5	44.55	44.55	1.1	773	0.14%
2022/11/29	1.1	43.94	0	0.00	44.00	1.1	752	0.14%
2022/11/28	6.1	43.73	6	43.71	43.75	0.1	753	0.01%
2022/11/25	7	44.20	0.1	44.05	44.05	6.9	750	0.92%
2022/11/24	0.2	43.65	0	0.00	43.55	0.2	739	0.02%
2022/11/23	1.4	43.35	0	0.00	43.30	1.4	744	0.18%
2022/11/22	0	43.35	0	0.00	43.35	0	763	0.01%
2022/11/21	5.1	43.24	6	43.25	43.40	-0.9	773	-0.11%
2022/11/18	0.1	43.30	0	0.00	43.25	0.1	786	0.01%
2022/11/16	0.2	43.18	0	0.00	42.75	0.2	803	0.02%
2022/11/15	0.1	43.30	0.1	43.30	43.30	0.1	801	0.01%
2022/11/14	0	0.00	1.2	42.93	42.90	-1.2	795	-0.16%
2022/11/11	0.1	42.20	0	0.00	42.05	0.1	791	0.01%
2022/11/10	1	41.50	0	0.00	41.70	1	790	0.13%
2022/11/09	0.2	41.78	0	0.00	41.90	0.2	790	0.03%
2022/11/08	0.1	42.00	1.2	41.96	41.90	-1.1	792	-0.13%
2022/11/07	0	41.60	0	0.00	41.60	0	798	0.00%
2022/11/03	0.1	41.20	1	41.05	41.05	-0.9	808	-0.11%
2022/11/01	1	40.40	2	40.75	40.60	-1	797	-0.13%
2022/10/31	1.1	40.30	5	40.15	40.20	-3.9	792	-0.49%
2022/10/28	0.2	40.48	0	0.00	39.95	0.2	799	0.02%
2022/10/27	0.1	40.50	0	0.00	40.40	0.1	792	0.01%
2022/10/26	2	40.08	0.3	40.10	40.05	1.7	786	0.22%
2022/10/25	1.2	41.57	1	40.45	40.30	0.2	771	0.02%
2022/10/24	2.6	41.88	3.4	41.99	41.70	-0.8	755	-0.11%
2022/10/21	2.1	42.10	0	0.00	42.00	2.1	749	0.27%
2022/10/20	5.2	42.21	0	0.00	42.80	5.2	737	0.71%
2022/10/19	0	0.00	0.1	44.10	43.85	-0.1	668	-0.01%
2022/10/14	0.1	43.25	0	0.00	43.55	0.1	665	0.02%
2022/10/13	1	42.80	1	43.15	42.75	0	667	0.00%
2022/10/12	2.5	43.41	9	43.26	43.35	-6.5	659	-0.99%
2022/10/11	7	43.65	0	0.00	43.80	7	652	1.08%
2022/10/07	2	44.65	0	0.00	44.75	2	649	0.31%
2022/10/06	0.1	45.00	1	45.00	45.00	-1	646	-0.15%
2022/10/05	3.1	44.87	0	0.00	45.00	3.1	648	0.48%
2022/10/04	0.2	44.33	1	44.00	44.40	-0.9	646	-0.13%
2022/10/03	0.1	43.95	2	44.00	44.00	-1.9	641	-0.30%
2022/09/30	1.1	44.66	0	0.00	44.50	1.1	641	0.17%
2022/09/29	3.1	45.28	0	0.00	45.45	3.1	631	0.50%
2022/09/28	4.1	46.18	0	0.00	45.25	4.1	622	0.66%
2022/09/27	1.1	46.62	0	0.00	46.60	1.1	619	0.18%
2022/09/26	9.1	46.95	0	0.00	46.90	9.1	625	1.45%
2022/09/23	2.4	47.38	0	0.00	47.30	2.4	628	0.39%
2022/09/22	3	47.20	0	0.00	47.40	3	640	0.47%
2022/09/21	4.2	47.56	0	0.00	47.40	4.2	637	0.66%
2022/09/20	1.1	48.00	0	0.00	47.95	1.1	635	0.17%
2022/09/19	8.1	47.83	0	0.00	47.70	8.1	646	1.26%
2022/09/14	0	48.45	0	0.00	48.30	0	669	0.00%
2022/09/13	6	48.90	4	48.85	48.70	2	672	0.30%
2022/09/12	0.1	48.45	0	0.00	48.25	0.1	677	0.01%
2022/09/07	3	47.84	0	0.00	47.75	3	692	0.44%
2022/09/06	2	48.20	0	0.00	48.20	2	694	0.29%
2022/09/05	0	48.50	0	0.00	48.45	0	700	0.00%
2022/09/02	0.1	48.75	0	0.00	48.45	0.1	706	0.01%
2022/09/01	14.1	48.60	2	48.75	48.70	12.1	707	1.72%
2022/08/31	2.6	48.93	0	0.00	49.25	2.6	701	0.37%
2022/08/30	10	48.78	0.1	51.00	49.15	9.9	699	1.42%
2022/08/29	3	50.19	0	0.00	50.70	3	686	0.44%
2022/08/26	0.1	50.70	0	0.00	50.60	0.1	665	0.01%
2022/08/25	2.3	50.60	0.2	50.70	50.50	2.1	659	0.31%
2022/08/24	11	50.30	3	50.30	50.20	8	652	1.23%
2022/08/23	1.4	50.02	4	49.95	49.95	-2.6	655	-0.39%
2022/08/22	1	49.07	2	49.10	49.75	-1	656	-0.15%
2022/08/19	1.6	48.94	0	0.00	49.10	1.6	651	0.24%
2022/08/18	5	49.10	0	0.00	49.10	5	658	0.76%
2022/08/17	0	49.75	1	49.65	49.50	-1	655	-0.15%
2022/08/16	6	49.47	3	49.53	49.55	3	667	0.45%
2022/08/15	3	49.40	7	49.50	49.70	-4	674	-0.59%
2022/08/12	4.1	48.90	7	48.80	48.90	-2.9	680	-0.43%
2022/08/11	0.3	48.07	0	0.00	48.00	0.3	686	0.04%
2022/08/10	0	47.95	0	0.00	47.60	0	702	0.00%
2022/08/09	0.1	48.02	7	48.10	48.10	-6.9	721	-0.96%
2022/08/08	0	0.00	1	47.70	47.75	-1	735	-0.14%
2022/08/04	2.2	46.78	0	0.00	47.20	2.2	800	0.28%
2022/08/03	9	47.08	1	47.05	47.15	8	834	0.96%
2022/08/02	6	47.85	0	0.00	47.55	6	847	0.71%
2022/08/01	0.1	48.65	0	0.00	48.40	0.1	874	0.01%
2022/07/29	0.3	49.00	0	0.00	48.90	0.3	888	0.03%
2022/07/27	0	0.00	3	48.97	49.00	-3	920	-0.33%
2022/07/26	0	0.00	2	48.85	48.80	-2	945	-0.21%
2022/07/25	0.5	48.59	9	48.34	48.65	-8.5	954	-0.90%
2022/07/20	2	47.73	4	47.75	47.70	-2	1,018	-0.20%
2022/07/19	0	0.00	0.1	47.05	47.35	-0.1	1,033	-0.01%
2022/07/18	0.2	46.92	0	0.00	46.95	0.2	1,048	0.02%
2022/07/13	0	47.20	0	0.00	47.40	0	1,220	0.00%
2022/07/12	10	47.00	0	0.00	47.10	10	1,333	0.75%
2022/07/07	0.1	48.25	0	0.00	47.95	0.1	1,518	0.00%
2022/07/06	10	48.05	0	0.00	48.10	10	1,537	0.65%
2022/07/05	1	49.00	10	49.15	48.85	-9	1,557	-0.58%
2022/07/04	1	48.35	9	48.37	48.65	-8	1,563	-0.51%
2022/07/01	0	0.00	3.1	47.89	47.35	-3.1	1,567	-0.20%
2022/06/30	4	47.05	2	47.10	47.55	2	1,596	0.13%
2022/06/29	0.3	47.70	0	0.00	47.45	0.3	1,595	0.02%
2022/06/28	2	47.90	2.6	47.95	47.90	-0.5	1,607	-0.03%
2022/06/27	1.4	47.93	6.5	48.04	47.80	-5.1	1,625	-0.31%
2022/06/24	0	0.00	7.3	47.69	47.70	-7.3	1,650	-0.44%
2022/06/23	0	0.00	4	47.23	47.05	-4	1,698	-0.24%
2022/06/21	11	47.05	1	47.10	47.35	10	1,694	0.59%
2022/06/20	0.1	47.45	0	0.00	47.00	0.1	1,695	0.00%
2022/06/17	15.1	47.56	8	48.25	47.60	7.1	1,699	0.42%
2022/06/16	0.1	48.72	2	49.15	48.70	-1.9	1,703	-0.11%
2022/06/15	1	48.10	12	48.45	49.00	-11	1,731	-0.64%
2022/06/14	11	47.30	1	47.80	47.75	10	1,740	0.58%
2022/06/13	5.1	48.09	1	47.95	47.90	4.1	1,750	0.23%
2022/06/10	2.1	48.41	0	0.00	48.75	2.1	1,759	0.12%
2022/06/09	0.2	49.10	1	49.00	49.00	-0.8	1,813	-0.04%
2022/06/08	0.2	48.91	0	0.00	49.00	0.2	1,832	0.01%
2022/06/06	0.1	49.04	4	48.85	48.85	-3.9	1,862	-0.21%
2022/06/02	3	48.60	0	0.00	48.60	3	1,903	0.16%
2022/06/01	1.1	49.07	0	0.00	49.10	1.1	1,936	0.06%
2022/05/31	0.2	49.00	0	0.00	49.40	0.2	1,952	0.01%
2022/05/27	0	48.70	0	0.00	48.50	0	1,952	0.00%
2022/05/26	1.1	48.50	2	48.50	48.45	-0.9	1,962	-0.05%
2022/05/24	1.4	47.32	0	0.00	47.05	1.4	2,006	0.07%
2022/05/23	2.2	47.54	0	0.00	47.55	2.2	2,000	0.11%
2022/05/19	0.8	46.84	0.1	46.90	47.05	0.7	2,032	0.03%
2022/05/18	1.1	47.02	0	0.00	47.50	1.1	2,142	0.05%
2022/05/17	2.1	46.94	6	47.15	46.90	-3.9	2,132	-0.18%
2022/05/16	5.1	47.39	0	0.00	47.25	5.1	2,132	0.24%
2022/05/13	0	0.00	1	47.35	47.45	-1	2,147	-0.05%
2022/05/12	3	47.85	2	47.85	47.35	1	2,147	0.05%
2022/05/11	9.1	49.05	0.2	49.35	48.80	8.9	2,126	0.42%
2022/05/10	1	49.80	0	0.00	49.95	1	2,094	0.05%
2022/05/09	17.1	51.13	1	51.10	50.40	16.1	2,080	0.78%
2022/05/06	0	0.00	1.8	52.23	51.90	-1.8	2,066	-0.09%
2022/05/05	0.3	52.40	1	52.90	52.10	-0.8	2,085	-0.04%
2022/05/04	3	52.03	0	0.00	52.00	3	2,073	0.14%
2022/05/03	7	52.39	0	0.00	52.20	7	2,061	0.34%
2022/04/29	5.4	52.94	1	53.50	52.80	4.4	2,045	0.21%
2022/04/28	0	0.00	9	53.70	53.20	-9	2,053	-0.44%
2022/04/27	9	52.70	0	0.00	52.50	9	2,041	0.44%
2022/04/26	4	53.35	0	0.00	53.40	4	2,018	0.20%
2022/04/25	6.4	53.86	0	0.00	53.70	6.4	2,002	0.32%
2022/04/22	5	54.36	0	0.00	54.70	5	1,998	0.25%
2022/04/21	8	54.99	5	55.78	54.60	3	1,992	0.15%
2022/04/20	3	54.93	19	54.88	55.60	-16	1,941	-0.82%
2022/04/19	24	54.00	2	54.10	54.30	22	1,880	1.17%
2022/04/18	4	55.65	5	56.12	54.50	-1	1,849	-0.05%
2022/04/15	8	54.60	21.5	55.90	55.30	-13.5	1,743	-0.77%
2022/04/14	1	54.90	1.1	54.81	54.90	-0.1	1,625	-0.01%
2022/04/13	0.3	54.40	2	54.40	54.40	-1.7	1,587	-0.11%
2022/04/12	7.1	54.52	2	54.45	54.20	5.1	1,579	0.32%
2022/04/11	3.2	54.84	2	54.70	54.90	1.2	1,578	0.07%
2022/04/08	0.1	54.70	1	54.70	54.90	-0.9	1,571	-0.06%
2022/04/07	1	54.90	3.4	54.91	54.80	-2.4	1,563	-0.15%
2022/04/06	0.2	54.91	7.6	54.76	55.20	-7.4	1,560	-0.48%
2022/04/01	5.1	53.70	0	54.20	54.40	5	1,551	0.32%
2022/03/31	1	54.30	0	0.00	54.10	1	1,548	0.06%
2022/03/30	6.5	54.58	1	54.80	54.40	5.5	1,542	0.36%
2022/03/29	3	54.30	5.1	54.91	54.70	-2.1	1,528	-0.14%
2022/03/28	4	53.65	12	54.07	54.50	-8	1,502	-0.53%
2022/03/24	10	53.30	0	0.00	53.30	10	1,457	0.69%
2022/03/23	0.5	53.28	3	53.40	53.50	-2.5	1,469	-0.17%
2022/03/22	1	53.10	0	0.00	53.10	1	1,476	0.07%
2022/03/21	2	52.70	0	0.00	52.90	2	1,472	0.14%
2022/03/18	2	52.75	2	53.15	52.50	0	1,466	0.00%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.21	0.1	52.40	52.40	0.9	1,426	0.06%
2022/03/15	5.1	52.24	1.5	52.33	52.20	3.6	1,414	0.26%
2022/03/14	18	52.93	1.1	52.80	52.60	16.9	1,403	1.21%
2022/03/11	1.1	53.72	0	0.00	53.80	1.1	1,355	0.08%
2022/03/10	1	54.70	1.6	54.73	54.60	-0.6	1,343	-0.04%
2022/03/09	0	53.80	1	53.80	54.00	-1	1,337	-0.07%
2022/03/08	6	53.47	9.2	53.63	53.20	-3.2	1,335	-0.24%
2022/03/07	3	54.73	2	54.45	54.20	1	1,300	0.08%
2022/03/04	1.1	55.00	3	55.03	55.00	-2	1,282	-0.15%
2022/03/03	1.9	55.00	1	55.00	54.90	0.9	1,289	0.07%
2022/03/02	1	54.50	1	54.60	54.60	0	1,294	0.00%
2022/03/01	0	54.50	0	0.00	54.50	0	1,290	0.00%
2022/02/25	2	55.10	6	54.77	54.20	-4	1,282	-0.31%
2022/02/24	1	54.80	3	54.27	54.30	-2	1,273	-0.16%
2022/02/23	0.4	54.80	0	0.00	54.70	0.4	1,243	0.03%
2022/02/22	1	54.21	4.1	54.45	54.70	-3.1	1,247	-0.25%
2022/02/21	6	54.83	1.5	54.83	54.90	4.5	1,250	0.36%
2022/02/18	3.1	55.19	30	54.72	55.20	-26.9	1,239	-2.17%
2022/02/17	0	0.00	1	53.50	53.40	-1	1,129	-0.09%
2022/02/16	0	53.50	0	0.00	53.50	0	1,146	0.00%
2022/02/15	0	0.00	7	53.60	53.40	-7	1,145	-0.61%
2022/02/14	5.1	53.02	1	53.20	53.10	4.1	1,130	0.36%
2022/02/11	1	53.00	1.1	53.01	53.00	-0.1	1,143	-0.01%
2022/02/10	1	52.90	0.5	53.15	53.00	0.5	1,197	0.04%
2022/02/09	0	0.00	0.4	52.95	52.90	-0.4	1,255	-0.03%
2022/02/08	1	52.70	1	53.20	52.90	0	1,260	0.00%
2022/02/07	8.1	52.38	5	52.88	53.00	3.1	1,252	0.25%
2022/01/26	0.2	52.30	0	0.00	52.20	0.2	1,230	0.01%
2022/01/25	2.1	52.01	0.1	52.30	52.20	2	1,273	0.16%
2022/01/24	4.4	52.03	1	52.10	52.20	3.4	1,288	0.27%
2022/01/21	1	52.21	1	53.00	52.20	0	1,287	0.00%
2022/01/20	1	52.20	0	0.00	52.10	1	1,272	0.08%
2022/01/19	1.3	52.06	0.2	52.30	52.30	1.1	1,273	0.09%
2022/01/18	1	52.30	5.2	52.30	52.20	-4.2	1,286	-0.32%
2022/01/17	1.2	52.15	0	0.00	52.20	1.2	1,291	0.09%
2022/01/14	2	52.40	0	0.00	52.30	2	1,284	0.16%
2022/01/12	6	52.13	0	0.00	52.30	6	1,316	0.46%
2022/01/11	3.2	52.12	0	0.00	52.30	3.2	1,312	0.24%
2022/01/10	7	52.40	0.1	52.60	52.50	6.9	1,312	0.53%
2022/01/07	5	52.34	0	0.00	52.40	5	1,317	0.38%
2022/01/06	0	52.80	0	0.00	52.70	0	1,304	0.00%
2022/01/05	6.2	52.42	0	0.00	52.50	6.2	1,310	0.47%
2022/01/04	7	52.53	0	0.00	52.70	7	1,315	0.53%
2022/01/03	0.1	53.14	1	53.10	52.90	-0.9	1,306	-0.07%
2021/12/30	0	0.00	1	53.40	53.40	-1	1,304	-0.08%
2021/12/29	0.2	53.56	0	0.00	53.40	0.2	1,310	0.01%
2021/12/28	6.1	52.92	7.5	53.28	53.60	-1.4	1,313	-0.10%
2021/12/27	1.1	52.71	0	0.00	52.70	1.1	1,303	0.08%
2021/12/23	1.4	52.66	1.2	52.72	52.70	0.2	1,364	0.01%
2021/12/21	5	52.40	0	0.00	52.50	5	1,394	0.36%
2021/12/20	2	52.20	0	0.00	52.20	2	1,416	0.14%
2021/12/17	0	0.00	0	52.50	52.30	0	1,405	0.00%
2021/12/16	0	52.60	0	0.00	52.30	0	1,393	0.00%
2021/12/14	1	52.50	0	0.00	52.40	1	1,429	0.07%
2021/12/10	2	52.75	0	0.00	52.70	2	1,444	0.14%
2021/12/09	0	0.00	1.1	52.90	52.80	-1.1	1,460	-0.07%
2021/12/08	0	52.70	0	0.00	52.70	0	1,512	0.00%
2021/12/07	2	52.50	1	52.60	52.50	1	1,514	0.07%
2021/12/06	0	0.00	1	52.40	52.30	-1	1,512	-0.07%
2021/12/03	0.1	52.40	0.1	52.40	52.20	0	1,517	0.00%
2021/12/02	1.1	52.11	0	0.00	52.00	1.1	1,521	0.07%
2021/12/01	1.1	51.94	0	52.20	52.20	1.1	1,533	0.07%
2021/11/30	1	52.20	0.3	52.50	52.00	0.7	1,570	0.04%
2021/11/29	5	52.14	0	0.00	52.20	5	1,570	0.32%
2021/11/26	1	52.51	0	0.00	52.50	1	1,576	0.06%
2021/11/25	3	52.80	1	52.90	52.80	2	1,582	0.13%
2021/11/24	0	0.00	0	53.00	52.70	0	1,611	0.00%
2021/11/23	1.4	52.79	1	52.71	52.70	0.4	1,617	0.02%
2021/11/22	0.1	53.14	0.1	53.10	53.00	0	1,630	0.00%
2021/11/19	0.4	53.38	3.9	53.27	53.20	-3.5	1,644	-0.21%
2021/11/18	1	53.30	8.3	53.08	53.30	-7.3	1,662	-0.44%
2021/11/17	4	52.60	13.8	52.89	52.80	-9.8	1,701	-0.57%
2021/11/16	1.1	52.42	1	52.60	52.70	0	1,765	0.00%
2021/11/15	2.2	52.52	0	0.00	52.40	2.2	1,802	0.12%
2021/11/12	4	52.73	2.3	52.87	52.90	1.7	1,806	0.10%
2021/11/10	4.2	51.89	0.1	52.10	52.20	4.1	1,863	0.22%
2021/11/09	8.7	52.36	2	52.45	52.20	6.7	1,877	0.36%
2021/11/08	8.4	52.69	3.9	52.70	52.90	4.5	1,858	0.24%
2021/11/05	0	53.40	0	0.00	53.50	0	1,919	0.00%
2021/11/04	3	53.50	1	53.80	53.50	2	2,054	0.10%
2021/11/03	0.1	53.30	0	0.00	53.50	0.1	2,249	0.00%
2021/11/02	5.1	52.96	0	0.00	53.00	5.1	2,268	0.23%
2021/11/01	7	53.41	10	53.80	53.10	-3	2,255	-0.13%
2021/10/28	0	0.00	0.3	53.70	53.70	-0.3	2,282	-0.01%
2021/10/27	2	53.55	0	0.00	53.70	2	2,311	0.09%
2021/10/26	4	53.70	0	0.00	53.60	4	2,329	0.17%
2021/10/25	0.4	53.90	0	0.00	53.90	0.4	2,332	0.02%
2021/10/21	0	0.00	0.1	53.70	53.20	-0.1	2,371	0.00%
2021/10/20	0.1	54.40	0	0.00	54.00	0.1	2,368	0.00%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/18	3	54.27	0	0.00	54.30	3	2,372	0.13%
2021/10/15	0.1	54.20	1	54.00	53.80	-0.9	2,373	-0.04%
2021/10/14	0	0.00	2	53.55	53.70	-2	2,379	-0.08%
2021/10/13	2	53.50	3	53.53	53.40	-1	2,395	-0.04%
2021/10/12	3	53.10	0.7	53.20	53.30	2.3	2,403	0.10%
2021/10/08	0.1	53.40	0	0.00	53.10	0.1	2,402	0.00%
2021/10/06	0	53.10	0	0.00	53.00	0	2,430	0.00%
2021/10/05	1.2	53.09	0	0.00	53.10	1.2	2,443	0.05%
2021/10/04	2	53.40	0	0.00	53.20	2	2,459	0.08%
2021/10/01	2.3	53.55	0	0.00	53.50	2.3	2,457	0.09%
2021/09/30	1	54.50	0	0.00	54.90	1	2,408	0.04%
2021/09/29	0.3	54.86	0	0.00	54.60	0.3	2,413	0.01%
2021/09/28	1	55.60	0	0.00	55.20	1	2,412	0.04%
2021/09/27	0	55.30	0	0.00	55.20	0	2,399	0.00%
2021/09/24	6.6	54.49	0	0.00	54.40	6.6	2,401	0.28%
2021/09/23	1	54.20	1	54.30	54.20	0	2,425	0.00%
2021/09/22	2.2	54.03	0.9	54.40	54.10	1.3	2,450	0.05%
2021/09/17	1	54.10	1	54.10	54.90	0	2,464	0.00%
2021/09/16	1.2	54.45	0	0.00	54.40	1.2	2,469	0.05%
2021/09/14	0.1	55.00	0	0.00	54.90	0.1	2,499	0.00%
2021/09/13	2	54.66	1	54.70	54.90	1	2,506	0.04%
2021/09/10	1	56.00	0	0.00	55.90	1	2,466	0.04%
2021/09/09	2	55.65	0	0.00	55.60	2	2,485	0.08%
2021/09/08	0	0.00	0	55.90	55.70	0	2,499	0.00%
2021/09/07	1	56.49	1.1	55.92	56.00	0	2,515	0.00%
2021/09/06	1	56.30	4	56.50	56.20	-3	2,541	-0.12%
2021/09/03	0.2	56.73	0	0.00	56.90	0.2	2,534	0.01%
2021/09/02	8	55.55	0	0.00	55.60	8	2,503	0.32%
2021/09/01	0.1	55.40	0	0.00	55.50	0.1	2,487	0.00%
2021/08/31	2	54.20	2	54.30	54.10	0	2,463	0.00%
2021/08/30	7.4	54.25	0	0.00	54.20	7.4	2,461	0.30%
2021/08/27	0.1	54.54	1	54.10	54.50	-0.9	2,439	-0.04%
2021/08/26	5.2	54.35	2.8	54.36	54.40	2.4	2,443	0.10%
2021/08/25	0.4	54.95	0	0.00	54.90	0.4	2,445	0.02%
2021/08/24	0	54.60	1	54.50	54.80	-1	2,441	-0.04%
2021/08/23	9.6	53.26	4.9	53.53	53.80	4.7	2,446	0.19%
2021/08/20	1	56.20	3	56.33	56.10	-2	2,392	-0.08%
2021/08/19	1.2	56.35	0	0.00	56.20	1.2	2,337	0.05%
2021/08/17	1	56.80	2.1	57.10	56.80	-1.1	2,295	-0.05%
2021/08/16	2	56.45	0	0.00	56.30	2	2,273	0.09%
2021/08/13	5	55.84	3	55.80	55.90	2	2,251	0.09%
2021/08/12	8.1	55.91	32	55.53	56.10	-23.9	2,238	-1.07%
2021/08/11	8.3	55.57	12	55.24	55.50	-3.6	2,251	-0.16%
2021/08/10	11.3	56.39	2	56.20	56.50	9.3	2,183	0.42%
2021/08/09	21.5	57.51	17.9	57.96	57.50	3.6	2,138	0.17%
2021/08/06	0	0.00	2	60.75	60.70	-2	1,997	-0.10%
2021/08/05	2.1	61.00	0	0.00	60.80	2.1	2,098	0.10%
2021/08/04	5	61.48	0	0.00	61.40	5	2,236	0.22%
2021/08/03	1.2	60.92	6.4	60.86	61.00	-5.2	2,297	-0.23%
2021/08/02	1	60.70	0	0.00	60.80	1	2,338	0.04%
2021/07/30	2.5	60.30	3	60.30	60.10	-0.5	2,324	-0.02%
2021/07/29	0	0.00	1	60.60	60.00	-1	2,334	-0.04%
2021/07/28	8	59.11	0	0.00	59.30	8	2,358	0.34%
2021/07/27	1	59.70	0	0.00	59.60	1	2,441	0.04%
2021/07/26	0	0.00	7	59.89	59.90	-7	2,514	-0.28%
2021/07/23	2.3	59.69	1.2	59.64	59.60	1.1	2,637	0.04%
2021/07/22	2	59.75	10.3	59.72	59.70	-8.3	2,803	-0.30%
2021/07/21	1	59.50	9	59.51	59.60	-8	2,828	-0.28%
2021/07/20	1	59.40	4	59.35	59.30	-3	2,854	-0.10%
2021/07/19	5.1	59.31	0.1	60.00	59.80	5	2,928	0.17%
2021/07/16	1	59.70	0	0.00	60.00	1	3,034	0.03%
2021/07/15	1	59.00	0	0.00	59.70	1	3,080	0.03%
2021/07/14	0	59.40	0	0.00	59.30	0	3,130	0.00%
2021/07/13	2.1	59.51	16	59.66	59.60	-13.9	3,192	-0.44%
2021/07/12	2.1	59.80	0	0.00	59.70	2.1	3,230	0.06%
2021/07/09	6	59.67	0	0.00	59.60	6	3,238	0.19%
2021/07/08	1	60.00	0	0.00	60.10	1	3,278	0.03%
2021/07/07	4	60.10	5.1	60.00	60.20	-1.1	3,312	-0.03%
2021/07/05	0.1	60.50	2	60.20	60.40	-1.9	3,351	-0.06%
2021/07/02	1	60.30	12	60.38	60.40	-11	3,367	-0.33%
2021/07/01	0.4	60.60	1	60.50	60.60	-0.6	3,386	-0.02%
2021/06/30	1	60.30	0	0.00	60.10	1	3,416	0.03%
2021/06/29	13	60.35	2	60.65	60.60	11	3,451	0.32%
2021/06/28	5.1	60.56	0	0.00	60.80	5.1	3,482	0.15%
2021/06/24	4.1	59.71	0	0.00	59.90	4.1	3,475	0.12%
2021/06/23	2.3	59.30	1	59.00	59.30	1.3	3,478	0.04%
2021/06/22	2	58.65	0	0.00	59.00	2	3,526	0.06%
2021/06/21	0	0.00	9	58.69	58.60	-9	3,529	-0.25%
2021/06/18	4	58.60	0.6	58.80	59.10	3.4	3,536	0.10%
2021/06/17	3	58.67	0	0.00	59.00	3	3,535	0.08%
2021/06/16	6.2	59.13	1.1	58.86	59.20	5.1	3,566	0.14%
2021/06/15	0.4	58.42	1	59.00	59.00	-0.6	3,558	-0.02%
2021/06/11	1.1	57.93	1	57.80	57.90	0.1	3,538	0.00%
2021/06/09	1.1	57.53	1	57.61	57.60	0.1	3,555	0.00%
2021/06/08	0.4	57.95	1	57.90	57.70	-0.6	3,574	-0.02%
2021/06/07	3.5	57.37	0	0.00	57.50	3.5	3,637	0.09%
2021/06/04	3.1	57.88	0	0.00	57.90	3.1	3,677	0.08%
2021/06/03	17	58.43	2	58.35	58.40	15	3,758	0.40%
2021/06/02	9.2	58.11	0	0.00	58.40	9.2	3,898	0.24%
2021/06/01	14	57.87	3	58.00	58.10	11	3,921	0.28%
2021/05/31	20	57.68	0	0.00	57.70	20	3,986	0.50%
2021/05/28	2	56.50	0	0.00	56.60	2	3,988	0.05%
2021/05/27	0.1	56.50	0	0.00	56.40	0.1	3,989	0.00%
2021/05/26	3.1	56.25	0	0.00	56.60	3.1	4,000	0.08%
2021/05/25	4	56.40	0	0.00	56.50	4	4,009	0.10%
2021/05/24	9.4	56.40	0	0.00	56.50	9.4	4,012	0.23%
2021/05/21	2	56.80	1	56.80	56.90	1	4,036	0.02%
2021/05/20	1	57.00	5	56.78	56.90	-4	4,068	-0.10%
2021/05/19	2	56.30	0	0.00	56.40	2	4,092	0.05%
2021/05/18	0	56.00	3	55.37	57.00	-3	4,061	-0.07%
2021/05/17	8.2	55.69	5.7	55.45	54.50	2.5	4,039	0.06%
2021/05/14	1.1	55.94	1.3	56.36	56.40	-0.2	3,957	-0.01%
2021/05/13	9	55.97	3	56.20	56.40	6	3,896	0.15%
2021/05/12	10.2	55.87	9	55.20	55.40	1.2	3,777	0.03%
2021/05/11	1.6	59.79	8	59.76	59.20	-6.5	3,640	-0.18%
2021/05/10	2	59.20	5	59.98	60.50	-3	3,576	-0.08%
2021/05/07	2	59.00	2.1	59.05	59.20	-0.1	3,533	0.00%
2021/05/06	5	58.72	1	59.30	58.70	4	3,539	0.11%
2021/05/05	1.1	58.62	0	0.00	58.60	1.1	3,526	0.03%
2021/05/04	3.1	59.56	0	0.00	58.90	3.1	3,504	0.09%
2021/05/03	0	60.50	11	60.12	60.10	-11	3,424	-0.32%
2021/04/29	26	61.40	15	60.12	59.90	11	3,364	0.33%
2021/04/28	15.1	60.81	6.2	60.22	61.30	8.9	3,249	0.27%
2021/04/27	2	58.00	2	58.15	58.10	0	3,135	0.00%
2021/04/26	0.1	57.90	2	57.60	58.00	-1.9	3,121	-0.06%
2021/04/23	4.4	57.87	2	58.70	57.50	2.4	3,122	0.08%
2021/04/22	3	59.23	5	58.52	57.90	-2	3,093	-0.06%
2021/04/21	1.5	57.67	1.2	57.20	57.70	0.3	2,995	0.01%
2021/04/20	3	57.90	4	58.08	58.00	-1	2,976	-0.03%
2021/04/19	4	57.78	0	0.00	58.40	4	2,966	0.14%
2021/04/16	4	56.45	7	56.50	57.00	-3	2,948	-0.10%
2021/04/15	1	56.30	0	0.00	56.50	1	2,932	0.03%
2021/04/14	0	55.70	4	55.28	56.30	-4	2,957	-0.13%
2021/04/13	1	56.40	0	0.00	56.10	1	2,959	0.03%
2021/04/12	2.4	55.09	3	55.00	55.20	-0.7	3,012	-0.02%
2021/04/09	3.1	54.14	2	54.25	54.20	1.1	3,138	0.03%
2021/04/08	2	54.15	0	0.00	54.40	2	3,172	0.06%
2021/04/07	1.1	54.40	2	54.30	54.50	-1	3,199	-0.03%
2021/04/06	5.1	54.27	5	54.12	54.40	0.1	3,342	0.00%
2021/04/01	4	54.53	2	54.60	54.50	2	3,503	0.06%
2021/03/31	0.2	55.40	1	54.90	54.60	-0.9	3,561	-0.02%
2021/03/30	7.2	54.53	0	0.00	54.70	7.2	3,507	0.20%
2021/03/29	1	54.20	0	0.00	54.20	1	3,488	0.03%
2021/03/26	1.2	53.91	2	54.00	54.10	-0.8	3,484	-0.02%
2021/03/25	1.2	54.05	4	53.40	53.80	-2.8	3,464	-0.08%
2021/03/24	1	53.00	0	0.00	52.90	1	3,422	0.03%
2021/03/23	2.4	52.74	0	0.00	52.50	2.4	3,419	0.07%
2021/03/22	2.2	51.94	0	0.00	52.60	2.2	3,426	0.06%
2021/03/19	5.2	51.89	1	52.00	51.90	4.2	3,430	0.12%
2021/03/18	2	52.80	0	0.00	52.50	2	3,413	0.06%
2021/03/17	0.2	52.70	1	52.50	52.50	-0.8	3,452	-0.02%
2021/03/16	1	52.20	9	52.08	52.40	-8	3,541	-0.23%
2021/03/15	1	52.80	6	52.32	52.20	-5	3,530	-0.14%
2021/03/12	0	0.00	7	52.33	52.70	-7	3,521	-0.20%
2021/03/11	3.2	52.32	1	52.30	52.30	2.2	3,524	0.06%
2021/03/10	14	53.51	13	53.35	53.20	1	3,487	0.03%
2021/03/09	10	52.95	11	52.97	53.20	-1	3,445	-0.03%
2021/03/08	16	52.38	9.8	52.51	53.00	6.2	3,366	0.18%
2021/03/05	6	50.68	0	0.00	51.00	6	3,222	0.19%
2021/03/04	1.1	51.19	10	50.85	50.70	-9	3,212	-0.28%
2021/03/02	1	50.00	6	50.00	49.85	-5	3,113	-0.16%
2021/02/26	2.1	49.90	0	50.10	50.00	2	3,110	0.07%
2021/02/25	0.4	50.29	0	0.00	50.30	0.4	3,093	0.01%
2021/02/24	0.1	50.30	0	0.00	50.10	0.1	3,097	0.00%
2021/02/23	0	0.00	3	50.30	50.20	-3	3,082	-0.10%
2021/02/22	5	50.14	8	50.06	50.00	-3	3,049	-0.10%
2021/02/19	1.1	50.27	13	50.12	50.30	-11.9	3,001	-0.40%
2021/02/18	5	49.38	1	49.35	49.65	4	2,976	0.13%
2021/02/17	2.1	48.96	0	0.00	48.95	2.1	2,983	0.07%
2021/02/05	3	48.18	1	48.10	48.40	2	2,987	0.07%
2021/02/03	0	0.00	3	47.95	48.30	-3	3,008	-0.10%
2021/02/02	0	0.00	8	47.94	47.85	-8	3,026	-0.26%
2021/01/28	1	48.45	4	48.48	48.70	-3	2,964	-0.10%
2021/01/27	5	48.58	3	48.90	48.70	2	2,948	0.07%
2021/01/26	5	48.97	7	48.74	48.85	-2	2,939	-0.07%
2021/01/25	3	48.97	2	49.03	49.00	1	2,936	0.03%
2021/01/22	1	49.20	13	48.88	49.20	-12	2,927	-0.41%
2021/01/21	9	47.93	5	47.81	48.00	4	2,902	0.14%
2021/01/20	8	48.20	3	48.55	47.65	5	2,905	0.17%
2021/01/19	2	49.05	10	49.00	48.95	-8	2,857	-0.28%
2021/01/18	1	48.75	3	48.30	48.50	-2	2,862	-0.07%
2021/01/15	10	49.35	3	49.87	48.90	7	2,830	0.25%
2021/01/14	1	49.95	1	50.00	49.85	0	2,829	0.00%
2021/01/13	4	50.09	7	50.10	50.10	-3	2,822	-0.11%
2021/01/12	7.2	50.14	1	50.10	50.00	6.2	2,803	0.22%
2021/01/11	10	50.81	0	0.00	51.00	10	2,781	0.36%
2021/01/08	3.2	49.97	9	49.90	50.10	-5.8	2,724	-0.21%
2021/01/07	3	50.05	6	50.03	50.00	-3	2,684	-0.11%
2021/01/06	13	49.87	9.1	50.10	49.65	3.9	2,649	0.15%
2021/01/05	5	50.38	3	50.86	50.20	2	2,609	0.08%
2021/01/04	17	51.12	3	51.37	51.00	14	2,554	0.55%
2020/12/31	1.5	50.63	11	50.18	50.80	-9.5	2,435	-0.39%
2020/12/30	1	49.95	0	0.00	49.95	1	2,412	0.04%
2020/12/29	24	50.10	5	50.65	50.30	19	2,400	0.79%
2020/12/28	16	50.45	4.1	48.74	51.00	11.9	2,253	0.53%
2020/12/25	14	48.24	8	48.34	48.10	6	2,062	0.29%
2020/12/22	4	47.13	0	0.00	46.25	4	1,979	0.20%
2020/12/18	0	0.00	1	45.90	46.45	-1	2,010	-0.05%
2020/12/17	1	45.60	0	0.00	45.60	1	2,001	0.05%
2020/12/16	0	0.00	3	45.87	46.00	-3	1,994	-0.15%
2020/12/15	1.1	45.73	0	0.00	45.70	1.1	1,990	0.06%
2020/12/14	1	46.50	0	0.00	46.30	1	1,980	0.05%
2020/12/11	1	47.25	0	0.00	46.90	1	1,961	0.05%
2020/12/10	0	0.00	2	47.63	47.50	-2	1,922	-0.10%
2020/12/09	1	46.35	3	46.15	46.30	-2	1,833	-0.11%
2020/12/08	1	46.25	1	46.25	46.05	0	1,854	0.00%
2020/12/07	3	46.15	0	0.00	46.10	3	1,853	0.16%
2020/12/04	1	46.30	0	0.00	46.40	1	1,866	0.05%
2020/12/03	0	0.00	1	46.50	46.25	-1	1,864	-0.05%
2020/11/30	8	47.23	0	0.00	46.35	8	2,025	0.39%
2020/11/27	6	46.96	0	0.00	47.00	6	2,026	0.30%
2020/11/24	1	46.55	0	0.00	46.45	1	2,277	0.04%
2020/11/23	2	46.75	0	0.00	46.65	2	2,390	0.08%
2020/11/17	1	46.65	1	46.60	46.80	0	2,550	0.00%
2020/11/16	3	47.10	3.1	46.75	46.65	-0.1	2,617	0.00%
2020/11/13	0	0.00	1	46.80	46.60	-1	2,640	-0.04%
2020/11/11	2	46.33	0	0.00	46.45	2	2,733	0.07%
2020/11/10	1	45.70	3	45.70	45.90	-2	2,745	-0.07%
2020/11/09	3	45.00	0	0.00	45.15	3	2,752	0.11%
2020/11/04	0	0.00	1.1	44.66	44.90	-1.1	2,819	-0.04%
2020/11/02	0	0.00	1	44.75	44.85	-1	2,839	-0.04%
2020/10/30	0	0.00	1	45.10	44.95	-1	2,832	-0.04%
2020/10/27	0.1	45.50	0	0.00	45.45	0.1	2,816	0.00%
2020/10/26	0	0.00	2	45.55	45.60	-2	2,816	-0.07%
2020/10/23	0	0.00	1	45.35	45.30	-1	2,798	-0.04%
2020/10/20	0	0.00	1	45.05	45.25	-1	2,821	-0.04%
2020/10/19	0	0.00	11	45.25	45.25	-11	2,816	-0.39%
2020/10/16	0	0.00	1	45.00	44.75	-1	2,821	-0.04%
2020/10/15	0	0.00	0	44.75	44.75	0	2,864	0.00%
2020/10/14	0	0.00	1	45.00	44.90	-1	2,906	-0.03%
2020/10/12	1.1	45.00	8	44.94	44.90	-6.9	3,011	-0.23%
2020/10/08	0	0.00	5	44.50	44.55	-5	3,068	-0.16%
2020/10/07	1	43.85	1	44.15	44.10	0	3,100	0.00%
2020/10/06	11	43.74	18	43.77	44.10	-7	3,143	-0.22%
2020/10/05	0.1	42.95	5	42.80	42.95	-4.9	3,124	-0.16%
2020/09/30	0.1	42.40	0	0.00	42.25	0.1	3,130	0.00%
2020/09/29	6	42.18	4	42.25	42.10	2	3,136	0.06%
2020/09/28	1	42.05	2	42.50	42.25	-1	3,160	-0.03%
2020/09/25	0	0.00	1	41.85	42.10	-1	3,176	-0.03%
2020/09/24	18	41.94	0	0.00	41.50	18	3,190	0.56%
2020/09/23	12.1	43.07	13	43.22	42.85	-0.9	3,154	-0.03%
2020/09/22	7	43.54	0	0.00	43.50	7	3,153	0.22%
2020/09/21	2	43.85	0	0.00	43.90	2	3,142	0.06%
2020/09/18	0	0.00	1	44.05	43.80	-1	3,141	-0.03%
2020/09/17	4	43.94	1	43.90	43.90	3	3,130	0.10%
2020/09/16	1	43.60	0	0.00	43.55	1	3,117	0.03%
2020/09/15	0.1	43.75	5	43.86	43.60	-4.9	3,118	-0.16%
2020/09/14	1	43.20	1	43.70	43.80	0	3,143	0.00%
2020/09/11	3	43.10	1	43.35	43.00	2	3,168	0.06%
2020/09/10	2	43.70	0	0.00	43.70	2	3,175	0.06%
2020/09/09	3	43.63	2	43.50	43.55	1	3,182	0.03%
2020/09/08	2.1	43.98	1	44.20	44.20	1.1	3,167	0.03%
2020/09/07	6.1	43.62	0	0.00	43.50	6.1	3,171	0.19%
2020/09/04	16.1	43.37	5	43.80	43.60	11.1	3,183	0.35%
2020/09/03	11.3	43.52	0	0.00	43.50	11.3	3,162	0.36%
2020/09/02	0.1	44.55	1	44.55	44.50	-0.9	3,078	-0.03%
2020/09/01	5	45.40	0	0.00	44.45	5	3,094	0.16%
2020/08/31	3.3	46.04	5	44.96	45.25	-1.7	3,068	-0.06%
2020/08/28	0	46.55	0	0.00	46.45	0	2,979	0.00%
2020/08/27	0	0.00	2	49.18	48.95	-2	2,876	-0.07%
2020/08/26	0.1	48.85	1	48.85	48.90	-0.9	2,753	-0.03%
2020/08/25	0	0.00	4	48.85	48.90	-4	2,706	-0.15%
2020/08/24	2	48.70	2	48.75	48.75	0	2,668	0.00%
2020/08/21	5	48.88	5	48.75	48.85	0	2,666	0.00%
2020/08/20	1	48.10	5	48.43	47.90	-4	2,639	-0.15%
2020/08/19	4	49.40	4	49.53	49.60	0	2,575	0.00%
2020/08/18	2	48.68	2	49.00	48.95	0	2,562	0.00%
2020/08/17	3	48.87	2	48.38	48.90	1	2,538	0.04%
2020/08/14	2	46.70	0	0.00	47.15	2	2,482	0.08%
2020/08/13	3	46.98	0	0.00	46.85	3	2,509	0.12%
2020/08/11	5	46.85	0	0.00	46.25	5	2,673	0.19%
2020/08/06	0	0.00	3	45.90	45.85	-3	2,725	-0.11%
2020/08/05	5	46.25	0	0.00	46.00	5	2,781	0.18%
2020/08/04	1	46.55	0	0.00	46.25	1	2,825	0.04%
2020/07/30	6	46.15	0	0.00	46.25	6	2,965	0.20%
2020/07/29	0.5	45.30	1	45.10	45.30	-0.5	3,030	-0.02%
2020/07/28	1	45.30	4	45.55	45.10	-3	3,046	-0.10%
2020/07/27	0	0.00	1	45.50	45.60	-1	3,056	-0.03%
2020/07/22	1	46.65	1	47.00	46.15	0	3,153	0.00%
2020/07/21	0	0.00	9	47.05	46.90	-9	3,180	-0.28%
2020/07/20	3	46.97	6	46.44	47.45	-3	3,156	-0.10%
2020/07/17	3	46.45	1	46.25	46.20	2	3,124	0.06%
2020/07/16	18	47.36	4	46.83	47.10	14	3,093	0.45%
2020/07/15	1.9	46.78	7	46.41	47.00	-5.1	3,025	-0.17%
2020/07/14	8	45.40	5	45.32	45.15	3	2,974	0.10%
2020/07/13	0	0.00	7	44.92	44.95	-7	2,935	-0.24%
2020/07/10	10	44.10	0	0.00	43.70	10	2,918	0.34%
2020/07/08	0	0.00	1	44.00	44.10	-1	2,928	-0.03%
2020/07/06	0	0.00	7	43.60	43.60	-7	2,909	-0.24%
2020/07/03	0	0.00	6	43.45	43.45	-6	2,913	-0.21%
2020/07/02	0	0.00	2	43.00	43.60	-2	2,911	-0.07%
2020/06/24	1	43.00	1	43.00	43.05	0	3,061	0.00%
2020/06/19	0	0.00	5	43.45	43.10	-5	3,104	-0.16%
2020/06/18	0	0.00	3	43.77	43.80	-3	3,094	-0.10%
2020/06/17	11	43.34	0	0.00	43.10	11	3,072	0.36%
2020/06/16	1	43.10	0	0.00	43.10	1	3,075	0.03%
2020/06/15	1	43.15	0	0.00	42.70	1	3,137	0.03%
2020/06/11	2.3	42.66	0	0.00	42.55	2.3	3,178	0.07%
2020/06/10	0	0.00	7	43.31	43.55	-7	3,176	-0.22%
2020/06/09	0.3	43.55	3	43.55	43.55	-2.7	3,234	-0.08%
2020/06/05	1	44.15	1	44.00	44.20	0	3,235	0.00%
2020/06/04	0	0.00	3	44.10	44.15	-3	3,264	-0.09%
2020/06/01	0	0.00	4	43.74	43.70	-4	3,322	-0.12%
2020/05/29	0	0.00	1.1	43.01	43.00	-1.1	3,308	-0.03%
2020/05/28	0	0.00	4	43.95	43.75	-4	3,286	-0.12%
2020/05/27	0.2	44.15	0	0.00	44.15	0.2	3,284	0.01%
2020/05/26	2	44.43	7	44.24	44.20	-5	3,277	-0.15%
2020/05/25	0	0.00	1	44.30	44.25	-1	3,253	-0.03%
2020/05/22	0.3	43.30	0	0.00	43.20	0.3	3,224	0.01%
2020/05/21	3	44.13	10	43.40	44.00	-7	3,204	-0.22%
2020/05/20	0	0.00	1	44.65	43.85	-1	3,194	-0.03%
2020/05/19	16	44.62	5	44.83	44.80	11	3,156	0.35%
2020/05/18	0	0.00	7	43.58	43.90	-7	3,046	-0.23%
2020/05/15	6	42.80	7	43.04	42.80	-1	2,985	-0.03%
2020/05/14	1	41.90	8	42.78	41.90	-7	2,929	-0.24%
2020/05/13	0	0.00	22.2	42.42	42.35	-22.2	2,883	-0.77%
2020/05/12	30	41.70	9	42.53	42.15	21	2,867	0.73%
2020/05/11	7	43.09	1	42.80	43.00	6	2,814	0.21%
2020/05/08	5	42.77	6	42.74	43.35	-1	2,793	-0.04%
2020/05/07	0	0.00	6.1	42.15	42.25	-6.1	2,723	-0.22%
2020/05/06	31	41.88	14	41.87	41.50	17	2,732	0.62%
2020/05/05	2	41.83	9	41.80	41.95	-7	2,696	-0.26%
2020/05/04	4	40.68	0	0.00	40.85	4	2,635	0.15%
2020/04/30	4	41.34	3	41.62	41.45	1	2,619	0.04%
2020/04/29	2	41.65	33.1	41.40	41.45	-31.1	2,599	-1.20%
2020/04/28	16	40.36	15	40.35	40.70	1	2,530	0.04%
2020/04/27	3	39.83	5	39.80	39.90	-2	2,546	-0.08%
2020/04/24	18	39.90	24	39.81	39.80	-6	2,535	-0.24%
2020/04/23	1	39.30	12	39.17	39.30	-11	2,481	-0.44%
2020/04/22	13	38.20	6	38.28	38.55	7	2,464	0.28%
2020/04/21	6	38.79	2	38.95	38.65	4	2,460	0.16%
2020/04/20	5	38.90	17	39.00	39.45	-12	2,443	-0.49%
2020/04/16	3	39.35	2	39.30	39.40	1	2,399	0.04%
2020/04/15	1	39.30	37	39.13	39.70	-36	2,387	-1.51%
2020/04/14	1	37.60	10	38.23	38.45	-9	2,340	-0.38%
2020/04/10	22	37.72	7	37.80	37.80	15	2,362	0.63%
2020/04/09	2	37.50	2	37.48	37.50	0	2,413	0.00%
2020/04/08	6	37.18	0	0.00	37.15	6	2,434	0.25%
2020/04/07	0	0.00	2	37.28	37.05	-2	2,420	-0.08%
2020/04/06	3	36.60	3	37.00	37.05	0	2,390	0.00%
2020/04/01	4	36.78	10	37.05	36.95	-6	2,378	-0.25%
2020/03/31	8	37.11	38	37.35	36.95	-30	2,330	-1.29%
2020/03/30	9	34.50	18	35.88	36.50	-9	2,283	-0.39%
2020/03/27	0	0.00	1	35.30	35.10	-1	2,246	-0.04%
2020/03/25	2	35.03	5	34.95	34.90	-3	2,283	-0.13%
2020/03/24	1	34.05	0	0.00	33.85	1	2,419	0.04%
2020/03/23	4	33.60	1	32.50	33.30	3	2,595	0.12%
2020/03/20	5	34.16	3	34.30	34.20	2	2,633	0.08%
2020/03/19	1	31.75	0	0.00	32.00	1	2,620	0.04%
2020/03/18	0	0.00	4	35.05	34.70	-4	2,586	-0.15%
2020/03/17	1	34.85	5	35.05	35.25	-4	2,605	-0.15%
2020/03/16	33	36.03	2	36.00	35.80	31	2,565	1.21%
2020/03/13	37	35.36	1	35.80	36.00	36	2,543	1.42%
2020/03/12	19	37.98	13	37.53	37.40	6	2,469	0.24%
2020/03/11	1	39.10	2	38.70	38.70	-1	2,426	-0.04%
2020/03/10	17	38.03	0	0.00	38.40	17	2,442	0.70%
2020/03/09	22	39.29	0	0.00	38.65	22	2,495	0.88%
2020/03/06	11	40.00	0	0.00	40.05	11	2,473	0.44%
2020/03/05	4	40.13	0	0.00	40.30	4	2,496	0.16%
2020/03/04	10	40.00	0	0.00	40.00	10	2,515	0.40%
2020/03/03	3	40.18	0	0.00	40.15	3	2,510	0.12%
2020/03/02	4	39.78	1	40.10	40.00	3	2,509	0.12%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/26	5	40.24	3	40.27	40.15	2	2,502	0.08%
2020/02/25	4	40.23	0	0.00	40.45	4	2,544	0.16%
2020/02/24	4	40.65	0	0.00	40.55	4	2,540	0.16%
2020/02/21	3	40.95	1	41.40	40.95	2	2,540	0.08%
2020/02/18	1	41.60	9	41.60	41.45	-8	2,571	-0.31%
2020/02/17	0	0.00	1	41.10	40.95	-1	2,580	-0.04%
2020/02/13	3	40.50	1	40.70	40.70	2	2,730	0.07%
2020/02/12	4	40.53	0.1	40.70	40.65	3.9	2,743	0.14%
2020/02/10	6	40.22	0	0.00	40.25	6	2,754	0.22%
2020/02/07	1.3	40.58	1	40.90	40.50	0.3	2,744	0.01%
2020/02/05	11	41.00	0	0.00	41.05	11	2,718	0.40%
2020/02/03	10	40.05	0	0.00	41.05	10	2,723	0.37%
2020/01/31	0	0.00	5	41.14	41.30	-5	2,692	-0.19%
2020/01/30	8	40.59	3.1	40.52	40.40	4.9	2,679	0.18%
2020/01/15	1	42.90	0	0.00	42.85	1	2,675	0.04%
2020/01/13	3	43.28	0	0.00	43.25	3	2,706	0.11%
2020/01/07	1	42.35	1	42.70	43.00	0	2,744	0.00%
2020/01/06	4	42.03	1	41.95	42.00	3	2,715	0.11%
2020/01/03	1	42.65	1	42.90	42.45	0	2,692	0.00%
2020/01/02	0	0.00	1	43.15	43.20	-1	2,630	-0.04%
2019/12/31	0	0.00	2	44.00	43.65	-2	2,596	-0.08%
2019/12/30	1	43.90	0	0.00	44.00	1	2,589	0.04%
2019/12/27	0	0.00	3	43.90	43.90	-3	2,578	-0.12%
2019/12/26	0	0.00	3.2	44.07	44.15	-3.2	2,568	-0.12%
2019/12/25	1	44.50	1	44.20	44.25	0	2,571	0.00%
2019/12/24	1	44.35	1	44.20	44.40	0	2,563	0.00%
2019/12/23	0	0.00	6	44.08	44.15	-6	2,553	-0.24%
2019/12/20	2	44.95	1	45.20	44.70	1	2,525	0.04%
2019/12/19	8	44.94	7	44.44	44.80	1	2,487	0.04%
2019/12/18	7	43.69	10	43.60	43.70	-3	2,326	-0.13%
2019/12/17	0	0.00	0.2	42.00	42.15	-0.2	2,132	-0.01%
2019/12/16	0	0.00	3	41.10	41.45	-3	2,083	-0.14%
2019/12/12	2	41.85	0.1	41.75	41.95	1.9	2,069	0.09%
2019/12/10	3	41.02	1	41.00	41.10	2	2,034	0.10%
2019/12/09	1	41.50	4	41.50	41.50	-3	2,024	-0.15%
2019/12/06	4.1	41.64	0.1	41.40	41.60	4.1	2,019	0.20%
2019/12/04	13	41.57	3	41.33	41.45	10	1,983	0.50%
2019/12/03	1	40.65	4.3	40.60	40.65	-3.3	1,891	-0.17%
2019/11/29	2	39.55	3	39.75	39.60	-1	1,822	-0.05%
2019/11/27	0.1	39.55	0	0.00	39.80	0.1	1,820	0.01%
2019/11/26	0	0.00	1	39.50	39.40	-1	1,816	-0.06%
2019/11/25	1	39.50	0	0.00	39.40	1	1,821	0.05%
2019/11/20	0	0.00	0.9	40.05	40.25	-0.9	1,836	-0.05%
2019/11/19	0	0.00	1	40.10	40.35	-1	1,851	-0.05%
2019/11/18	1	39.60	1	39.90	40.00	0	1,839	0.00%
2019/11/15	0	0.00	3	39.77	39.70	-3	1,812	-0.17%
2019/11/14	0	0.00	9	39.87	39.90	-9	1,845	-0.49%
2019/11/13	6	39.95	10	39.47	39.75	-4	1,837	-0.22%
2019/11/12	0	0.00	3	38.92	38.80	-3	1,731	-0.17%
2019/11/11	0	0.00	1	38.20	38.35	-1	1,738	-0.06%
2019/11/08	2	38.40	2	38.35	38.30	0	1,731	0.00%
2019/11/07	3	38.25	5	38.48	38.20	-2	1,733	-0.12%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	5	37.74	0	0.00	37.65	5	1,734	0.29%
2019/11/04	2	37.75	4	37.90	37.90	-2	1,763	-0.11%
2019/11/01	0	0.00	6	37.85	37.75	-6	1,818	-0.33%
2019/10/31	1	37.90	0	0.00	37.70	1	1,827	0.05%
2019/10/30	1	37.80	0	0.00	37.85	1	1,829	0.05%
2019/10/29	1	37.90	2	38.00	37.60	-1	1,862	-0.05%
2019/10/25	2	37.90	2	38.25	38.20	0	1,897	0.00%
2019/10/24	1	37.50	0	0.00	37.50	1	1,849	0.05%
2019/10/23	10	37.70	0	0.00	37.35	10	1,850	0.54%
2019/10/21	0	0.00	4.1	37.96	38.00	-4.1	1,830	-0.22%
2019/10/18	12	37.37	0	0.00	37.85	12	1,804	0.67%
2019/10/17	7	37.23	0	0.00	37.35	7	1,750	0.40%
2019/10/16	4	37.59	0	0.00	37.60	4	1,739	0.23%
2019/10/15	10	36.90	0	0.00	36.80	10	1,722	0.58%
2019/10/09	3	36.90	0	0.00	36.80	3	1,713	0.18%
2019/10/07	1	37.00	0	0.00	37.40	1	1,691	0.06%
2019/10/03	5	37.28	1	37.15	37.40	4	1,689	0.24%
2019/10/02	3	37.40	0	0.00	37.40	3	1,696	0.18%
2019/10/01	2	37.60	0	0.00	37.60	2	1,692	0.12%
2019/09/27	2	37.75	0	0.00	37.70	2	1,688	0.12%
2019/09/25	3	37.97	0	0.00	38.20	3	1,692	0.18%
2019/09/24	2	38.05	0	0.00	38.00	2	1,737	0.12%
2019/09/23	2	38.35	3	38.65	38.30	-1	1,765	-0.06%
2019/09/19	0	0.00	4	39.03	38.95	-4	1,867	-0.21%
2019/09/18	0	0.00	8	38.89	38.95	-8	2,081	-0.38%
2019/09/17	0	0.00	1	38.50	38.30	-1	2,070	-0.05%
2019/09/16	3	38.32	4	38.33	38.30	-1	2,065	-0.05%
2019/09/12	1	37.30	2	37.65	37.65	-1	2,048	-0.05%
2019/09/10	2	37.50	0	0.00	37.70	2	2,072	0.10%
2019/09/06	4	37.68	0	0.00	37.65	4	2,068	0.19%
2019/09/05	0	0.00	2	38.55	37.90	-2	2,077	-0.10%
2019/09/04	3	38.30	6	38.20	38.25	-3	2,077	-0.14%
2019/09/03	0	0.00	3	37.70	37.75	-3	2,090	-0.14%
2019/09/02	0	0.00	4	37.35	37.35	-4	2,114	-0.19%
2019/08/28	0	0.00	1.1	37.09	36.80	-1.1	2,160	-0.05%
2019/08/27	17	36.65	1	37.00	36.95	16	2,170	0.74%
2019/08/26	0	0.00	2	39.58	39.55	-2	2,175	-0.09%
2019/08/23	1	39.40	0	0.00	39.40	1	2,150	0.05%
2019/08/19	7	38.89	0	0.00	38.80	7	2,281	0.31%
2019/08/16	6	39.42	0	0.00	39.35	6	2,257	0.27%
2019/08/15	3	39.50	0	0.00	39.85	3	2,265	0.13%
2019/08/14	7	40.19	5	40.49	40.10	2	2,340	0.09%
2019/08/13	1	41.05	0	0.00	41.25	1	2,423	0.04%
2019/08/08	3	41.23	0	0.00	41.20	3	2,514	0.12%
2019/08/07	3	41.23	1	41.95	41.00	2	2,521	0.08%
2019/08/06	0	0.00	1	40.30	41.15	-1	2,497	-0.04%
2019/08/05	6	41.53	8	41.24	40.75	-2	2,518	-0.08%
2019/08/02	1	40.80	0	0.00	40.80	1	2,453	0.04%
2019/07/31	2	40.78	0	0.00	40.80	2	2,457	0.08%
2019/07/29	0	0.00	1	40.30	40.70	-1	2,425	-0.04%
2019/07/25	0	0.00	3	39.98	39.90	-3	2,397	-0.13%
2019/07/17	0	0.00	3	39.05	39.10	-3	2,440	-0.12%
2019/07/16	1	39.30	3	39.25	39.30	-2	2,459	-0.08%
2019/07/15	2	39.60	0	0.00	39.60	2	2,441	0.08%
2019/07/11	4	39.70	0	0.00	39.60	4	2,448	0.16%
2019/07/10	3	39.77	0	0.00	39.90	3	2,453	0.12%
2019/07/03	0	0.00	2	39.45	39.40	-2	2,439	-0.08%
2019/07/01	0.2	39.20	10	39.37	39.15	-9.8	2,421	-0.40%
2019/06/28	1	39.70	1	39.85	39.95	0	2,373	0.00%
2019/06/27	2	40.55	3.1	40.22	40.45	-1.1	2,339	-0.05%
2019/06/26	5	41.33	3	40.45	40.45	2	2,315	0.09%
2019/06/25	15	40.55	17	40.66	40.80	-2	2,236	-0.09%
2019/06/24	6	38.83	0	0.00	39.35	6	2,014	0.30%
2019/06/21	0	0.00	11	39.00	38.65	-11	1,991	-0.55%
2019/06/20	0	0.00	0.1	38.90	38.90	-0.1	1,976	0.00%
2019/06/19	0	0.00	4	39.05	38.90	-4	1,969	-0.20%
2019/06/17	0	0.00	3	38.78	39.05	-3	1,925	-0.16%
2019/06/14	0	0.00	2	38.88	38.80	-2	1,925	-0.10%
2019/06/12	0	0.00	3	38.35	38.40	-3	1,927	-0.16%
2019/06/06	5	39.00	1	39.10	39.05	4	1,914	0.21%
2019/05/30	0	0.00	1.4	39.03	39.15	-1.4	1,773	-0.08%
2019/05/29	0	0.00	11	38.95	39.20	-11	1,754	-0.63%
2019/05/28	0	0.00	1	39.20	38.80	-1	1,713	-0.06%
2019/05/27	8	38.93	0	0.00	39.00	8	1,660	0.48%
2019/05/24	0	0.00	1	38.35	38.05	-1	1,579	-0.06%
2019/05/23	1	38.00	14	38.10	38.00	-13	1,559	-0.83%
2019/05/22	1	37.90	11	38.07	38.00	-10	1,540	-0.65%
2019/05/21	0	0.00	2	38.35	38.30	-2	1,506	-0.13%
2019/05/20	6	38.76	3	38.28	38.15	3	1,428	0.21%
2019/05/16	1	36.20	0	0.00	36.05	1	1,208	0.08%
2019/05/15	4	36.53	0	0.00	36.50	4	1,203	0.33%
2019/05/14	8	36.27	3	36.28	36.45	5	1,185	0.42%
2019/05/13	1	36.10	0	0.00	36.45	1	1,166	0.09%
2019/05/10	0	0.00	5	35.40	35.45	-5	1,105	-0.45%
2019/05/09	5	35.40	0	0.00	35.40	5	1,103	0.45%
2019/05/08	2	35.85	7	35.39	35.95	-5	1,091	-0.46%
2019/05/06	1	35.10	0	0.00	35.20	1	1,060	0.09%
2019/05/02	2	35.25	0	0.00	35.25	2	1,060	0.19%
2019/04/30	1	35.15	0	0.00	35.10	1	1,064	0.09%
2019/04/29	6	35.18	0	0.00	35.40	6	1,059	0.57%
2019/04/26	0	0.00	7	35.19	35.10	-7	1,060	-0.66%
2019/04/24	2	36.15	2	36.25	36.00	0	1,046	0.00%
2019/04/23	10	36.03	0.1	36.05	36.05	9.9	1,046	0.95%
2019/04/22	5	35.90	0	0.00	35.90	5	1,047	0.48%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/11	2	35.40	0	0.00	35.35	2	1,316	0.15%
2019/04/09	0	0.00	2	35.20	35.30	-2	1,340	-0.15%
2019/04/08	2	35.30	0	0.00	35.05	2	1,347	0.15%
2019/04/03	1	35.20	0	0.00	35.30	1	1,358	0.07%
2019/04/01	1	35.35	0	0.00	35.20	1	1,424	0.07%
2019/03/29	3	35.30	0.1	35.30	35.30	2.9	1,478	0.20%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/20	1	35.00	0	0.00	35.25	1	1,684	0.06%
2019/03/18	0	0.00	2	35.30	35.30	-2	1,677	-0.12%
2019/03/15	0	0.00	1	35.15	35.40	-1	1,668	-0.06%
2019/03/12	1	34.30	0	0.00	34.05	1	1,612	0.06%
2019/03/07	0	0.00	1	34.70	34.70	-1	1,594	-0.06%
2019/03/06	1	34.95	0	0.00	34.95	1	1,594	0.06%
2019/03/05	1	34.80	0	0.00	35.00	1	1,611	0.06%
2019/03/04	0	0.00	5	34.91	34.95	-5	1,611	-0.31%
2019/02/27	1	34.65	1	34.70	34.70	0	1,607	0.00%
2019/02/26	1	34.95	0	0.00	34.70	1	1,603	0.06%
2019/02/25	2	34.88	0	0.00	34.85	2	1,597	0.13%
2019/02/21	2	34.70	0	0.00	34.90	2	1,584	0.13%
2019/02/20	3	34.80	0	0.00	35.05	3	1,580	0.19%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/15	1	34.50	0	0.00	34.40	1	1,538	0.06%
2019/02/14	1.3	34.66	0	0.00	34.65	1.3	1,533	0.08%
2019/02/11	1	34.75	2	34.75	34.70	-1	1,544	-0.06%
2019/01/30	1	34.65	0	0.00	34.70	1	1,536	0.07%
2019/01/28	0	0.00	1	34.70	34.85	-1	1,528	-0.07%
2019/01/25	1	34.40	0	0.00	34.35	1	1,523	0.07%
2019/01/24	3	34.40	2	34.40	34.30	1	1,526	0.07%
2019/01/23	1	34.25	0	0.00	34.50	1	1,532	0.07%
2019/01/21	1	34.80	1	34.75	34.80	0	1,548	0.00%
2019/01/15	4	34.96	0	0.00	35.10	4	1,609	0.25%
2019/01/11	6	34.79	0	0.00	34.80	6	1,653	0.36%
2019/01/10	2	35.75	3	35.70	35.25	-1	1,628	-0.06%
2019/01/09	0	0.00	19	35.09	35.20	-19	1,576	-1.21%
2019/01/08	2	34.85	0	0.00	34.75	2	1,542	0.13%
2019/01/07	6	35.26	6	35.06	35.20	0	1,527	0.00%
2019/01/04	7	34.87	8	34.30	34.80	-1	1,486	-0.07%
2019/01/03	5	34.60	1	34.10	34.10	4	1,429	0.28%
2019/01/02	0	0.00	1	33.85	33.80	-1	1,402	-0.07%
2018/12/28	4	33.20	0	0.00	33.50	4	1,382	0.29%
2018/12/27	5	33.54	1	33.55	33.45	4	1,370	0.29%
2018/12/24	1	34.90	0	0.00	34.40	1	1,326	0.08%
2018/12/22	4	34.53	0	0.00	34.30	4	1,280	0.31%
2018/12/20	1	32.85	0	0.00	33.00	1	1,223	0.08%
2018/12/19	0	0.00	2	33.00	32.75	-2	1,215	-0.16%
2018/12/17	2	34.70	0	0.00	34.35	2	1,179	0.17%
2018/12/13	1	32.90	1	33.00	33.00	0	1,078	0.00%
2018/12/12	1	31.95	0	0.00	32.10	1	1,085	0.09%
2018/12/11	1	31.95	0	0.00	31.85	1	1,082	0.09%
2018/12/07	2	32.20	0	0.00	32.15	2	1,116	0.18%
2018/11/29	0	0.00	2	32.50	32.25	-2	1,268	-0.16%
2018/11/21	0	0.00	16	31.58	31.70	-16	1,565	-1.02%
2018/11/19	3	31.90	0	0.00	32.05	3	1,615	0.19%
2018/11/15	0	0.00	2	30.70	30.85	-2	1,630	-0.12%
2018/11/09	13	30.85	0	0.00	30.60	13	1,679	0.77%
2018/11/02	2	31.00	0	0.00	31.00	2	1,808	0.11%
2018/10/30	2	28.85	0	0.00	29.15	2	1,878	0.11%
2018/10/29	2	29.30	0	0.00	29.15	2	1,875	0.11%
2018/10/26	1	29.00	0	0.00	30.25	1	1,872	0.05%
2018/10/25	0	0.00	1	30.15	30.10	-1	1,837	-0.05%
2018/10/23	1	31.50	0.1	31.40	31.30	0.9	1,822	0.05%
2018/10/19	1	31.75	0	0.00	31.40	1	1,810	0.06%
2018/10/18	1	33.00	0	0.00	33.00	1	1,764	0.06%
2018/10/15	2	33.10	0	0.00	33.40	2	1,765	0.11%
2018/10/11	1	34.95	0	0.00	34.00	1	1,759	0.06%
2018/10/04	2	36.65	0	0.00	36.90	2	1,728	0.12%
2018/10/03	3	37.08	0	0.00	36.95	3	1,725	0.17%
2018/10/01	0	0.00	3	37.55	37.75	-3	1,728	-0.17%
2018/09/28	1	37.70	0	0.00	37.75	1	1,754	0.06%
2018/09/25	2	37.23	0	0.00	37.15	2	1,786	0.11%
2018/09/21	0	0.00	1	37.90	37.80	-1	1,783	-0.06%
2018/09/18	2	37.15	2	37.25	36.95	0	1,816	0.00%
2018/09/17	1	36.55	0	0.00	36.50	1	1,815	0.06%
2018/09/14	3	36.98	1	37.10	37.00	2	1,840	0.11%
2018/09/11	1	35.75	1	35.90	36.05	0	1,937	0.00%
2018/09/10	1	35.90	0	0.00	35.35	1	1,938	0.05%
2018/09/06	3	36.88	0	0.00	36.70	3	1,927	0.16%
2018/09/05	3	36.90	0	0.00	37.00	3	1,907	0.16%
2018/09/04	11	41.24	50	41.36	41.40	-39	1,829	-2.13%
2018/08/31	0	0.00	26	41.85	41.80	-26	1,700	-1.53%
2018/08/29	0	0.00	6	41.10	41.25	-6	1,637	-0.37%
2018/08/28	0	0.00	2	40.75	40.70	-2	1,605	-0.12%
2018/08/27	2	40.30	40	40.45	40.70	-38	1,593	-2.38%
2018/08/24	3	39.53	0	0.00	39.60	3	1,571	0.19%
2018/08/23	0	0.00	5	39.40	39.65	-5	1,578	-0.32%
2018/08/22	0	0.00	5	39.30	39.35	-5	1,614	-0.31%
2018/08/20	2	39.25	0	0.00	39.10	2	1,602	0.12%
2018/08/17	1	39.50	0.7	39.40	39.30	0.3	1,602	0.02%
2018/08/16	2	39.13	1	39.45	39.45	1	1,631	0.06%
2018/08/15	3	39.40	5	39.25	39.25	-2	1,645	-0.12%
2018/08/14	0.1	39.80	0	0.00	39.70	0.1	1,651	0.01%
2018/08/13	3	39.57	60	39.70	39.75	-57	1,674	-3.40%
2018/08/10	5	40.75	1	41.10	41.00	4	1,654	0.24%
2018/08/08	1.4	41.21	43	41.31	41.15	-41.6	1,799	-2.31%
2018/08/06	0	0.00	2	40.95	41.00	-2	1,890	-0.11%
2018/08/03	1	40.15	0	0.00	40.15	1	1,853	0.05%
2018/08/01	0	0.00	1	39.70	39.80	-1	1,844	-0.05%
2018/07/27	0	0.00	3	40.55	40.20	-3	1,867	-0.16%
2018/07/26	2	40.43	1	40.40	40.50	1	1,883	0.05%
2018/07/25	5	40.20	1	39.90	39.95	4	1,919	0.21%
2018/07/23	2	39.40	1	39.35	39.55	1	2,060	0.05%
2018/07/20	1	39.40	0	0.00	39.40	1	2,124	0.05%
2018/07/18	1	39.50	0	0.00	39.55	1	2,208	0.05%
2018/07/06	0.4	39.10	1	39.00	39.05	-0.6	2,322	-0.03%
2018/07/03	2	40.00	0	0.00	39.85	2	2,319	0.09%
2018/07/02	0.4	40.50	0	0.00	40.45	0.4	2,306	0.02%
2018/06/29	0	0.00	2	40.20	40.75	-2	2,297	-0.09%
2018/06/28	0	0.00	1	40.35	40.15	-1	2,269	-0.04%
2018/06/26	0	0.00	4	40.40	41.05	-4	2,247	-0.18%
2018/06/25	2	41.10	12	41.05	40.60	-10	2,230	-0.45%
2018/06/22	0	0.00	3	41.85	41.35	-3	2,211	-0.14%
2018/06/21	19	40.47	0	0.00	42.00	19	2,167	0.88%
2018/06/14	0	0.00	2	39.30	39.30	-2	2,111	-0.09%
2018/06/13	0	0.00	2	39.90	39.50	-2	2,126	-0.09%
2018/06/12	0	0.00	5	39.85	39.80	-5	2,145	-0.23%
2018/06/11	0	0.00	3	39.90	39.80	-3	2,151	-0.14%
2018/06/08	0	0.00	1	39.65	39.70	-1	2,149	-0.05%
2018/06/05	0	0.00	1	39.80	39.45	-1	2,245	-0.04%
2018/06/04	2	39.75	10	39.71	39.75	-8	2,299	-0.35%
2018/05/31	0	0.00	10	38.65	38.75	-10	2,384	-0.42%
2018/05/30	10	38.60	1	38.65	38.65	9	2,458	0.37%
2018/05/29	4	39.25	0	0.00	39.00	4	2,619	0.15%
2018/05/28	0	0.00	3	39.45	39.40	-3	2,694	-0.11%
2018/05/18	0	0.00	5	40.50	40.35	-5	2,614	-0.19%
2018/05/17	3	40.90	4	41.20	41.20	-1	2,559	-0.04%
2018/05/16	2	41.18	4	41.20	41.50	-2	2,514	-0.08%
2018/05/15	10	39.07	2	38.90	39.95	8	2,406	0.33%
2018/05/14	2	37.65	0	0.00	37.60	2	2,324	0.09%
2018/05/11	0	0.00	2	37.63	37.35	-2	2,317	-0.09%
2018/05/10	1	37.70	0	0.00	37.65	1	2,302	0.04%
2018/05/04	1	37.25	0	0.00	37.65	1	2,252	0.04%
2018/05/03	0	0.00	1	37.55	37.10	-1	2,224	-0.04%
2018/04/30	6	38.21	0	0.00	38.35	6	2,161	0.28%
2018/04/27	1	37.20	0	0.00	37.25	1	2,072	0.05%
2018/04/26	1	36.95	0	0.00	36.25	1	2,026	0.05%
2018/04/24	1	35.60	9	35.40	35.75	-8	1,931	-0.41%
2018/04/23	25	35.79	0	0.00	35.75	25	1,954	1.28%
2018/04/18	1	34.40	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	2	35.30	34.85	-2	1,845	-0.11%
2018/04/16	0	0.00	2	34.90	34.80	-2	1,845	-0.11%
2018/04/12	0.5	34.80	0	0.00	34.95	0.5	1,886	0.03%
2018/04/11	6	34.83	0	0.00	34.80	6	1,886	0.32%
2018/04/02	3	34.75	0	0.00	34.75	3	1,920	0.16%
2018/03/31	1	34.40	0	0.00	34.55	1	1,927	0.05%
2018/03/30	1	34.30	1	35.00	34.30	0	1,938	0.00%
2018/03/29	2	34.60	0	0.00	34.55	2	1,922	0.10%
2018/03/28	6	34.93	0	0.00	34.60	6	1,936	0.31%
2018/03/23	3	34.35	0	0.00	34.10	3	1,934	0.16%
2018/03/22	2	35.30	2	35.10	35.00	0	1,915	0.00%
2018/03/20	0	0.00	8	35.78	35.60	-8	1,912	-0.42%
2018/03/19	5	35.80	0	0.00	35.60	5	1,906	0.26%
2018/03/15	0	0.00	18	35.50	35.20	-18	1,870	-0.96%
2018/03/07	0	0.00	15	35.80	35.65	-15	1,714	-0.88%
2018/03/05	2	35.40	16	35.25	35.20	-14	1,645	-0.85%
2018/03/02	31	35.97	6	36.06	35.90	25	1,565	1.60%
2018/03/01	7	34.81	4	34.63	34.95	3	1,357	0.22%
2018/02/27	2	33.90	5	34.35	33.95	-3	1,273	-0.24%
2018/02/26	1	33.50	0	0.00	34.30	1	1,256	0.08%
2018/02/12	1	32.30	0	0.00	32.30	1	1,249	0.08%
2018/02/08	2	32.10	0	0.00	32.30	2	1,251	0.16%
2018/02/07	3	32.25	0	0.00	32.20	3	1,259	0.24%
2018/02/06	2	31.95	0	0.00	31.85	2	1,254	0.16%
2018/02/05	1	33.15	0	0.00	33.40	1	1,218	0.08%
2018/02/02	1	33.80	0	0.00	33.70	1	1,234	0.08%
2018/01/31	1	33.95	0	0.00	34.00	1	1,346	0.07%
2018/01/30	1	34.15	0	0.00	34.20	1	1,364	0.07%
2018/01/29	2	34.45	0	0.00	34.30	2	1,372	0.15%
2018/01/26	1	34.30	0	0.00	34.50	1	1,376	0.07%
2018/01/25	10	34.30	0	0.00	34.30	10	1,405	0.71%
2018/01/17	0	0.00	2.5	34.46	34.65	-2.5	1,570	-0.16%
2018/01/15	4	33.85	0	33.60	33.75	4	1,556	0.26%
2018/01/04	0.5	33.35	0	0.00	33.55	0.5	1,735	0.03%