神基 (3005)-永豐金-萬盛券商分點個股進出

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

神基

(3005)

可現股當沖

股價
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
4,851張
產業
上市電腦週邊類股
648人加入追蹤

立即追蹤
本地時間:14:30(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

神基 (3005)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	105.00	1.2	106.92	106.00	1.8	2,469	0.07%
2024/11/21	0	103.50	0	0.00	104.00	0	2,413	0.00%
2024/11/20	5	103.60	0	0.00	103.00	5	2,425	0.21%
2024/11/19	4	103.63	0.3	106.50	105.50	3.7	2,438	0.15%
2024/11/18	33.2	108.39	34	106.96	105.50	-0.9	2,387	-0.04%
2024/11/15	33	113.50	0	0.00	113.00	33	2,288	1.44%
2024/11/12	1	116.50	2	115.00	114.50	-1	2,399	-0.04%
2024/11/11	3	118.83	3	118.49	117.50	0	2,401	0.00%
2024/11/08	1	117.00	2	114.50	114.50	-1	2,352	-0.04%
2024/11/07	0	0.00	2.3	118.13	117.50	-2.3	2,347	-0.10%
2024/11/06	0	0.00	6.5	115.95	117.50	-6.5	2,326	-0.28%
2024/11/05	1	113.00	2	113.50	114.00	-1	2,279	-0.04%
2024/11/04	2.2	113.23	1.3	113.00	112.50	0.8	2,340	0.04%
2024/11/01	1.2	112.05	1	113.00	113.50	0.2	2,449	0.01%
2024/10/30	0	0.00	7	112.00	111.50	-7	2,458	-0.28%
2024/10/29	4.1	110.13	1.1	110.03	110.00	3	2,471	0.12%
2024/10/28	2	113.75	4.3	112.90	113.00	-2.3	2,502	-0.09%
2024/10/25	2.2	112.52	2	112.50	113.00	0.2	2,567	0.01%
2024/10/23	2	112.50	1.2	112.50	112.50	0.9	2,640	0.03%
2024/10/22	2.1	111.74	2	111.50	112.00	0.1	2,698	0.00%
2024/10/21	0.3	111.76	0	0.00	112.00	0.3	2,788	0.01%
2024/10/18	1.1	110.97	1.3	109.61	110.00	-0.2	2,822	-0.01%
2024/10/17	2.1	112.73	1	111.50	111.50	1.1	2,830	0.04%
2024/10/16	3.1	112.18	7	112.14	112.00	-3.9	2,859	-0.14%
2024/10/15	1.1	113.02	7	113.78	113.00	-6	2,877	-0.21%
2024/10/14	1.4	112.01	1	111.50	111.50	0.4	2,888	0.01%
2024/10/11	6.1	111.50	1.1	112.03	111.50	5	2,929	0.17%
2024/10/09	0.4	112.00	1.4	114.00	111.00	-1	2,961	-0.03%
2024/10/08	3	114.50	11	114.05	114.00	-8	2,971	-0.27%
2024/10/07	1	114.00	1	112.50	114.00	0	3,083	0.00%
2024/10/04	0.1	112.50	1.4	111.64	111.50	-1.3	3,175	-0.04%
2024/10/01	1.6	111.19	0	0.00	112.00	1.6	3,290	0.05%
2024/09/30	1	111.50	4.5	113.00	111.50	-3.5	3,544	-0.10%
2024/09/27	2	112.00	2	113.25	112.00	0	3,991	0.00%
2024/09/26	4	113.13	6	114.58	112.00	-2	4,506	-0.04%
2024/09/24	0	0.00	0.2	108.00	107.50	-0.2	4,682	0.00%
2024/09/23	0	0.00	0.4	109.50	109.00	-0.4	4,708	-0.01%
2024/09/20	0	0.00	2.5	109.60	107.50	-2.5	4,722	-0.05%
2024/09/19	0	0.00	2	110.00	109.50	-2	4,817	-0.04%
2024/09/18	1	108.00	3	109.00	108.00	-2	4,911	-0.04%
2024/09/16	0	0.00	6	109.08	109.00	-6	5,123	-0.12%
2024/09/13	0	0.00	1	109.00	109.00	-1	5,203	-0.02%
2024/09/12	0	108.00	0	0.00	108.00	0	5,291	0.00%
2024/09/11	0	106.50	0.2	107.00	105.00	-0.2	5,369	0.00%
2024/09/10	0	0.00	0.3	107.50	106.50	-0.3	5,531	0.00%
2024/09/09	1	110.94	0	0.00	111.00	1	5,557	0.02%
2024/09/06	0	0.00	1	109.50	109.50	-1	5,633	-0.02%
2024/09/05	0	0.00	6	109.00	110.50	-6	5,727	-0.10%
2024/09/04	3	108.68	2	109.25	109.50	1	5,916	0.02%
2024/09/03	2	114.00	1	113.00	112.50	1	6,015	0.02%
2024/09/02	0	0.00	0.1	113.00	114.00	-0.1	6,166	0.00%
2024/08/30	1	114.00	2	113.25	113.00	-1	6,311	-0.02%
2024/08/29	0	0.00	9.1	114.00	113.50	-9.1	6,464	-0.14%
2024/08/27	0	111.50	0	0.00	112.50	0	6,743	0.00%
2024/08/26	1	111.50	0	0.00	111.00	1	6,877	0.01%
2024/08/23	1.1	111.50	1.1	112.93	113.00	0	7,019	0.00%
2024/08/22	1.4	112.71	1.6	112.64	112.50	-0.1	7,146	0.00%
2024/08/21	0	0.00	3.1	111.51	112.00	-3.1	7,248	-0.04%
2024/08/20	0.1	110.73	0	0.00	110.00	0.1	7,353	0.00%
2024/08/19	0	0.00	3	109.83	110.00	-3	7,570	-0.04%
2024/08/16	13.2	110.54	0	0.00	110.00	13.2	7,864	0.17%
2024/08/15	1	113.00	5.1	111.38	111.50	-4.1	8,390	-0.05%
2024/08/14	0	106.00	0.1	107.50	107.50	0	8,635	0.00%
2024/08/13	1	105.48	2	105.00	105.50	-1	8,711	-0.01%
2024/08/12	0	0.00	1.1	103.98	104.50	-1.1	8,753	-0.01%
2024/08/09	1.2	101.65	2	102.25	102.00	-0.8	8,798	-0.01%
2024/08/08	1.1	99.24	0.2	100.00	99.10	0.9	8,910	0.01%
2024/08/07	0	98.47	2	99.90	101.00	-2	9,017	-0.02%
2024/08/06	2.2	95.54	3	95.17	96.00	-0.8	9,026	-0.01%
2024/08/05	1.1	99.96	0	0.00	96.50	1.1	9,020	0.01%
2024/08/02	3.4	104.44	5	104.40	105.50	-1.6	8,958	-0.02%
2024/08/01	0	104.00	1.1	104.02	106.50	-1	9,018	-0.01%
2024/07/31	1	101.00	2	102.50	102.50	-1	9,062	-0.01%
2024/07/30	1.1	101.93	1.3	101.77	102.00	-0.3	9,056	0.00%
2024/07/29	0.5	103.40	3.5	103.43	102.50	-3	9,060	-0.03%
2024/07/26	1.1	106.00	0	0.00	105.50	1.1	9,087	0.01%
2024/07/23	4	107.50	3.1	109.34	108.00	1	9,095	0.01%
2024/07/22	1.1	106.92	9	106.22	108.50	-7.9	9,068	-0.09%
2024/07/19	1.4	109.13	4.1	109.00	108.50	-2.7	9,035	-0.03%
2024/07/18	0.5	111.49	1	111.00	111.00	-0.5	9,087	-0.01%
2024/07/17	1.5	111.04	1	113.50	111.00	0.5	9,124	0.01%
2024/07/16	0	0.00	2.1	112.51	113.00	-2.1	9,187	-0.02%
2024/07/15	3	111.17	2.1	110.55	111.50	1	9,306	0.01%
2024/07/12	1	110.00	3	109.50	111.00	-2	9,380	-0.02%
2024/07/11	1.3	111.20	0.1	112.50	111.00	1.2	9,485	0.01%
2024/07/10	0.1	111.00	0.3	111.50	111.00	-0.3	9,652	0.00%
2024/07/09	8.3	111.86	6	111.17	112.00	2.3	9,738	0.02%
2024/07/08	8.1	115.19	1	116.00	114.00	7.1	9,710	0.07%
2024/07/05	1.9	117.99	0	121.00	117.00	1.9	9,700	0.02%
2024/07/04	2	120.00	4.2	119.81	121.00	-2.2	9,712	-0.02%
2024/07/03	43.1	121.84	20	120.53	115.50	23.1	9,554	0.24%
2024/07/02	7.2	124.24	101.7	121.39	125.50	-94.5	9,193	-1.03%	大賣/
2024/07/01	1.2	113.35	14.1	115.07	115.00	-12.9	8,751	-0.15%
2024/06/28	4	115.00	58.1	114.34	114.00	-54	8,650	-0.62%
2024/06/27	24.1	115.96	2	117.50	115.00	22.1	8,680	0.25%
2024/06/26	0.1	117.00	1	118.00	117.50	-1	8,986	-0.01%
2024/06/25	8.3	114.76	2.1	115.93	117.00	6.2	9,453	0.07%
2024/06/24	10.9	120.28	10.1	118.96	118.00	0.8	9,843	0.01%
2024/06/21	18.1	118.89	15.1	120.73	120.50	2.9	10,070	0.03%
2024/06/20	5.1	117.79	7.3	118.25	118.00	-2.2	10,208	-0.02%
2024/06/19	7	117.64	7.1	116.93	116.50	0	10,519	0.00%
2024/06/18	83.2	118.95	1	118.50	117.50	82.2	11,408	0.72%
2024/06/17	23.2	115.54	13.4	117.88	117.50	9.8	12,371	0.08%
2024/06/14	17	114.03	9.2	113.68	114.00	7.8	12,934	0.06%
2024/06/13	22.5	112.47	3	112.33	113.00	19.5	13,140	0.15%
2024/06/12	25	110.00	1	110.00	110.00	24	13,348	0.18%
2024/06/11	10.1	108.66	10	109.30	109.00	0.1	13,832	0.00%
2024/06/07	5.1	110.70	4.1	111.62	112.50	1	14,322	0.01%
2024/06/06	15.4	111.67	6	111.58	111.00	9.4	14,444	0.06%
2024/06/05	40	115.63	0	0.00	113.50	40	14,360	0.28%
2024/06/04	3.7	115.09	5	116.20	115.50	-1.3	14,511	-0.01%
2024/06/03	12	113.50	18	114.75	115.00	-6	14,877	-0.04%
2024/05/31	0	0.00	1	113.50	114.00	-1	15,084	-0.01%
2024/05/30	6.2	112.60	3	112.50	112.50	3.2	15,248	0.02%
2024/05/29	3.3	114.10	6	115.58	114.00	-2.7	15,642	-0.02%
2024/05/28	6	113.92	1	115.50	113.50	5	15,975	0.03%
2024/05/27	5.1	113.90	2	114.50	113.50	3.1	16,096	0.02%
2024/05/24	6.5	112.95	5	113.00	113.00	1.5	16,446	0.01%
2024/05/23	3	114.33	0.1	115.50	114.50	2.9	16,604	0.02%
2024/05/22	18.5	115.89	5	117.00	116.50	13.4	16,616	0.08%
2024/05/21	12.1	115.94	20.6	115.65	116.50	-8.5	16,733	-0.05%
2024/05/20	2.2	107.52	11	108.68	107.50	-8.8	16,742	-0.05%
2024/05/17	8	105.19	0	0.00	104.00	8	16,681	0.05%
2024/05/16	4.1	106.88	1	106.00	105.50	3.1	16,656	0.02%
2024/05/15	1.2	107.12	2	107.75	106.50	-0.8	16,649	0.00%
2024/05/14	14.1	108.22	3	108.83	107.50	11.1	16,665	0.07%
2024/05/13	5.1	106.86	11	106.05	106.50	-5.9	16,533	-0.04%
2024/05/09	1	105.00	0	0.00	104.00	1	16,407	0.01%
2024/05/08	1.1	104.46	1	104.50	104.50	0.1	16,431	0.00%
2024/05/07	2.3	103.13	13	103.04	104.00	-10.7	16,479	-0.06%
2024/05/06	1.1	104.57	1	105.50	104.50	0.1	16,440	0.00%
2024/05/03	2.3	106.58	0	0.00	105.50	2.3	16,619	0.01%
2024/05/02	3	105.70	3.4	106.55	107.50	-0.4	16,796	0.00%
2024/04/30	0.2	106.34	0.1	106.50	105.00	0.1	16,892	0.00%
2024/04/29	0	0.00	6	107.08	107.00	-6	16,902	-0.04%
2024/04/26	0	107.00	1	107.51	106.50	-1	16,917	-0.01%
2024/04/25	1	107.51	1.2	107.50	107.00	-0.2	16,898	0.00%
2024/04/24	1.4	108.26	1.1	106.73	107.50	0.3	16,856	0.00%
2024/04/23	2.1	104.99	0.1	106.00	104.50	2	16,782	0.01%
2024/04/22	3	105.84	1.1	106.00	105.00	1.9	16,749	0.01%
2024/04/19	14.4	108.70	20.6	107.46	107.00	-6.2	16,686	-0.04%
2024/04/18	7.5	109.63	0	0.00	108.50	7.5	16,566	0.05%
2024/04/17	24.1	113.18	22	111.73	111.00	2.1	16,499	0.01%
2024/04/16	8.1	111.19	5.9	110.68	110.00	2.2	16,399	0.01%
2024/04/15	14.4	116.41	6.5	115.88	115.00	7.9	16,239	0.05%
2024/04/12	6.2	118.50	2	119.00	119.00	4.2	16,132	0.03%
2024/04/11	4.1	120.51	1.2	120.50	119.50	2.9	16,059	0.02%
2024/04/10	9.4	121.04	3	120.50	120.00	6.4	15,977	0.04%
2024/04/09	10.2	122.16	5.2	122.21	122.00	5	15,915	0.03%
2024/04/08	2.6	124.57	4.6	123.93	124.00	-2	15,937	-0.01%
2024/04/03	1.2	125.75	2.1	126.02	126.00	-0.9	15,986	-0.01%
2024/04/02	6.2	128.68	5.9	128.70	128.50	0.4	15,932	0.00%
2024/04/01	4.1	128.86	9	128.94	128.50	-4.9	15,905	-0.03%
2024/03/29	22.3	128.35	9.2	128.36	127.50	13.1	15,772	0.08%
2024/03/28	48.1	138.15	51.5	138.88	133.00	-3.4	15,617	-0.02%
2024/03/27	56.3	149.79	24.1	149.42	149.50	32.2	15,297	0.21%
2024/03/26	111	144.54	113.6	145.76	146.00	-2.5	15,052	-0.02%	大買/大賣/
2024/03/25	27.6	146.97	125	146.49	144.00	-97.4	14,951	-0.65%	大賣/
2024/03/22	138	145.50	28.2	145.21	145.50	109.9	14,884	0.74%	大買/鉅額交易
2024/03/21	86.1	154.17	59.7	153.22	150.00	26.4	14,746	0.18%
2024/03/20	46.5	149.06	92.3	150.74	155.50	-45.8	14,312	-0.32%
2024/03/19	70.4	139.27	136.3	136.37	141.50	-66	13,880	-0.48%	大賣/
2024/03/18	114.2	129.58	26.7	129.39	130.50	87.5	13,395	0.65%	大買/
2024/03/15	26.8	130.49	32	130.42	130.00	-5.2	13,279	-0.04%
2024/03/14	43.5	135.90	25.5	135.97	132.00	18	13,051	0.14%
2024/03/13	27.1	133.63	116.7	133.89	134.00	-89.6	12,566	-0.71%	大賣/
2024/03/12	26.4	127.39	9	126.45	128.00	17.4	11,999	0.15%
2024/03/11	8.3	120.62	1	120.00	120.00	7.3	11,833	0.06%
2024/03/08	25.5	121.10	54.5	120.47	120.00	-28.9	11,906	-0.24%
2024/03/07	49.6	130.64	19	130.03	124.50	30.6	11,870	0.26%
2024/03/06	38.5	126.60	11	128.36	128.50	27.5	11,531	0.24%
2024/03/05	10.3	124.18	6	123.75	125.50	4.2	11,348	0.04%
2024/03/04	37.1	121.80	8.3	121.97	122.00	28.9	11,238	0.26%
2024/03/01	29.1	126.76	25.1	127.99	131.00	4	10,833	0.04%
2024/02/29	14	118.61	7	118.93	119.50	7	10,466	0.07%
2024/02/27	31.4	125.90	15	124.80	122.00	16.4	10,325	0.16%
2024/02/26	7.6	122.20	15.1	122.06	121.50	-7.6	10,042	-0.08%
2024/02/23	19.1	117.61	16.2	115.28	114.00	2.9	10,125	0.03%
2024/02/22	40.5	122.68	29	124.14	119.00	11.5	10,401	0.11%
2024/02/21	64.2	117.62	24	118.36	118.50	40.1	10,311	0.39%
2024/02/20	6	108.50	20	115.85	117.00	-14	10,033	-0.14%
2024/02/19	3	108.00	6	106.83	106.50	-3	9,819	-0.03%
2024/02/16	1	105.00	1	105.47	104.50	0	9,769	0.00%
2024/02/15	2	103.50	0	0.00	103.50	2	9,784	0.02%
2024/02/02	0	0.00	1.1	103.09	104.00	-1.1	9,743	-0.01%
2024/02/01	3	103.33	1	103.00	103.50	2	9,791	0.02%
2024/01/31	5	103.01	0.2	104.39	103.00	4.8	9,856	0.05%
2024/01/30	7	104.50	0	0.00	104.00	7	9,786	0.07%
2024/01/29	1	106.00	0.2	107.03	107.50	0.8	9,711	0.01%
2024/01/26	12.2	106.94	1.3	106.20	105.00	10.9	9,693	0.11%
2024/01/25	0	111.30	28.1	111.09	113.00	-28	9,469	-0.30%
2024/01/24	4.7	109.86	8	110.12	107.00	-3.3	9,248	-0.04%
2024/01/23	3	104.17	0	105.00	104.00	3	9,088	0.03%
2024/01/22	0.4	109.50	5.3	107.31	109.00	-4.9	9,047	-0.05%
2024/01/19	1	105.50	0	0.00	105.00	1	8,987	0.01%
2024/01/17	1	106.00	0	0.00	105.00	1	8,979	0.01%
2024/01/16	0	0.00	1.2	106.57	106.50	-1.2	8,985	-0.01%
2024/01/15	0.6	106.47	1	105.99	106.50	-0.5	8,975	-0.01%
2024/01/12	2	102.50	0	0.00	102.50	2	8,993	0.02%
2024/01/11	0	0.00	20	104.60	105.00	-20	9,000	-0.22%
2024/01/10	0	103.50	2	104.01	104.50	-2	8,993	-0.02%
2024/01/05	2	103.50	1	103.51	103.50	1	8,965	0.01%
2024/01/04	3	104.50	0	104.50	105.00	3	8,991	0.03%
2024/01/03	9	104.72	0	0.00	104.00	9	9,035	0.10%
2024/01/02	15	107.27	2	108.00	108.00	13	8,990	0.14%
2023/12/29	1	110.50	8	109.75	111.00	-7	8,885	-0.08%
2023/12/28	0	106.50	1.1	106.45	106.00	-1.1	8,803	-0.01%
2023/12/27	1	106.50	1	106.00	105.50	0	8,817	0.00%
2023/12/26	0	107.50	0	0.00	107.00	0	8,821	0.00%
2023/12/25	9.2	108.70	15	110.50	106.00	-5.8	8,792	-0.07%
2023/12/22	3.5	108.36	7.3	109.00	109.00	-3.7	8,610	-0.04%
2023/12/21	7	102.79	54	102.78	102.50	-47	8,443	-0.56%
2023/12/20	34	106.01	81	106.01	106.00	-47	8,182	-0.57%
2023/12/19	1	106.00	0	0.00	106.00	1	7,969	0.01%
2023/12/18	2	108.00	3	109.67	107.00	-1	7,753	-0.01%
2023/12/15	31.2	109.98	7	108.79	108.50	24.2	7,719	0.31%
2023/12/14	52	112.31	78.1	111.71	112.50	-26	7,523	-0.35%
2023/12/13	151	106.24	31.2	106.71	106.00	119.8	7,045	1.70%	大買/鉅額交易
2023/12/12	3	102.67	2	100.52	104.50	1	6,845	0.01%
2023/12/11	0.2	103.50	3	103.00	103.00	-2.8	6,866	-0.04%
2023/12/08	3	103.17	0.1	103.50	103.00	2.9	7,036	0.04%
2023/12/07	2	103.00	1	105.00	103.50	1	6,992	0.01%
2023/12/06	0	0.00	2.4	102.18	102.00	-2.4	6,897	-0.03%
2023/12/05	1	100.51	0	0.00	100.50	1	6,825	0.02%
2023/12/04	12.1	105.32	5.2	103.69	103.50	6.9	6,741	0.10%
2023/12/01	7.3	103.19	9	104.22	105.00	-1.7	6,483	-0.03%
2023/11/30	2.1	102.26	2	103.00	101.50	0.1	6,301	0.00%
2023/11/29	23	104.13	76.1	100.89	103.00	-53.1	6,129	-0.87%
2023/11/28	3	99.10	78	100.31	99.20	-75	5,969	-1.26%
2023/11/27	1	101.93	1.2	98.08	97.60	-0.2	5,875	0.00%
2023/11/24	235	102.27	94.1	104.29	102.00	140.9	5,748	2.45%	大買/鉅額交易
2023/11/22	6.8	107.92	9.4	107.57	109.00	-2.6	5,452	-0.05%
2023/11/21	9.8	103.44	20.6	105.02	109.00	-10.8	5,076	-0.21%
2023/11/20	7	94.41	15.6	99.44	99.50	-8.6	4,586	-0.19%
2023/11/17	4.7	84.45	15.5	87.97	90.50	-10.8	4,285	-0.25%
2023/11/16	1	81.50	2.1	82.19	82.30	-1.1	4,031	-0.03%
2023/11/15	1	81.50	0	0.00	80.70	1	4,037	0.02%
2023/11/13	0	0.00	2	80.25	80.60	-2	4,079	-0.05%
2023/11/09	1	79.90	0.1	80.10	79.90	0.9	4,125	0.02%
2023/11/08	2	80.20	5.1	80.57	80.80	-3.1	4,094	-0.07%
2023/11/07	0	0.00	0.1	77.80	77.70	-0.1	4,017	0.00%
2023/11/06	0	0.00	3	77.20	76.60	-3	4,014	-0.07%
2023/11/03	0.4	75.80	0.2	74.58	75.70	0.2	3,997	0.00%
2023/11/01	1	72.70	0	0.00	72.80	1	3,983	0.03%
2023/10/31	2	73.30	0	0.00	72.30	2	4,058	0.05%
2023/10/30	0	0.00	0.2	75.00	74.40	-0.2	4,071	0.00%
2023/10/25	0	0.00	1	74.20	74.20	-1	4,188	-0.02%
2023/10/23	0	0.00	1	73.40	73.00	-1	4,188	-0.02%
2023/10/20	3.1	74.12	0	0.00	73.80	3.1	4,202	0.07%
2023/10/19	0.1	74.30	0.1	76.50	77.50	0	4,170	0.00%
2023/10/18	1.1	74.81	1	74.40	74.50	0.1	4,159	0.00%
2023/10/17	2	76.50	0	0.00	76.40	2	4,178	0.05%
2023/10/16	0	0.00	2	76.60	76.60	-2	4,223	-0.05%
2023/10/12	1	80.10	1.1	80.14	80.40	-0.1	4,536	0.00%
2023/10/11	1.1	77.28	0	0.00	77.60	1.1	4,504	0.02%
2023/10/06	0	0.00	2	78.25	77.80	-2	4,541	-0.04%
2023/10/04	3	79.77	1	81.50	79.50	2	4,587	0.04%
2023/10/03	3	80.90	3.1	80.60	80.30	-0.1	4,565	0.00%
2023/10/02	6	78.57	3.1	79.60	79.60	2.9	4,556	0.06%
2023/09/28	0	0.00	0.1	77.50	77.60	-0.1	4,541	0.00%
2023/09/27	1	75.80	16	75.33	76.10	-15	4,544	-0.33%
2023/09/26	0	0.00	3	76.70	76.10	-3	4,556	-0.07%
2023/09/25	1	77.40	0	0.00	77.60	1	4,574	0.02%
2023/09/22	0	0.00	1.1	77.12	77.90	-1.1	4,706	-0.02%
2023/09/21	4	77.13	3	76.67	76.70	1	4,949	0.02%
2023/09/20	15	80.95	12.7	80.95	79.80	2.3	4,966	0.05%
2023/09/19	40	80.85	57.4	81.04	80.80	-17.4	4,781	-0.36%
2023/09/18	15.7	77.32	6.4	78.66	77.20	9.3	4,470	0.21%
2023/09/15	0	0.00	0.3	75.00	75.50	-0.3	4,358	-0.01%
2023/09/14	7.1	76.02	5.3	76.88	75.00	1.8	4,396	0.04%
2023/09/13	18	74.39	16.3	75.45	77.90	1.7	4,267	0.04%
2023/09/12	0	72.30	6	71.95	72.30	-6	4,096	-0.15%
2023/09/11	5.2	70.21	0	0.00	70.00	5.2	4,151	0.12%
2023/09/08	15.1	72.10	0	0.00	71.90	15.1	4,170	0.36%
2023/09/07	2	72.19	2.1	71.70	71.80	-0.1	4,217	0.00%
2023/09/06	0	71.20	0	0.00	71.40	0	4,208	0.00%
2023/09/05	0	70.70	5	70.60	71.00	-5	4,236	-0.12%
2023/09/04	1.1	70.01	0	0.00	70.00	1.1	4,279	0.02%
2023/09/01	0	70.50	1	71.20	70.80	-1	4,381	-0.02%
2023/08/31	2	69.60	0	0.00	70.40	2	4,419	0.05%
2023/08/30	1.1	68.71	0	0.00	68.70	1.1	4,465	0.02%
2023/08/24	0	0.00	3	70.30	70.50	-3	4,796	-0.06%
2023/08/23	3	70.17	0	69.50	69.70	3	4,860	0.06%
2023/08/22	1	71.00	1	71.10	71.10	0	4,888	0.00%
2023/08/21	3	70.40	2	70.90	70.80	1	4,942	0.02%
2023/08/18	4	70.43	4	69.98	70.20	0	5,043	0.00%
2023/08/15	2	65.70	0	0.00	66.40	2	5,228	0.04%
2023/08/10	0	63.90	0	64.10	64.10	0	5,549	0.00%
2023/08/09	1	65.90	1	66.50	65.90	0	5,571	0.00%
2023/08/08	1	65.70	1	66.10	65.90	0	5,619	0.00%
2023/08/07	0	0.00	1	66.20	66.00	-1	5,665	-0.02%
2023/08/04	2.1	64.85	4	63.40	64.20	-2	5,735	-0.03%
2023/08/02	1	65.50	1.5	65.53	65.60	-0.5	5,875	-0.01%
2023/07/31	0	0.00	0.1	68.00	67.70	-0.1	6,239	0.00%
2023/07/28	0	0.00	1.1	67.46	67.60	-1.1	6,323	-0.02%
2023/07/26	4	68.10	2	70.00	68.00	2	6,442	0.03%
2023/07/25	0	0.00	8	69.40	69.10	-8	6,492	-0.12%
2023/07/24	4.1	69.00	0	0.00	67.60	4.1	6,487	0.06%
2023/07/21	0	0.00	1	67.80	69.30	-1	6,504	-0.02%
2023/07/20	18.2	69.10	15.2	68.10	68.40	3	6,591	0.05%
2023/07/19	2	69.25	5.6	70.51	69.40	-3.6	6,608	-0.05%
2023/07/18	8.1	69.87	8	70.68	70.30	0.1	6,643	0.00%
2023/07/17	4.2	70.50	4	70.02	72.50	0.2	6,601	0.00%
2023/07/14	1	68.20	0	0.00	68.00	1	6,624	0.02%
2023/07/13	0.4	68.33	1	69.00	67.20	-0.6	6,684	-0.01%
2023/07/12	2.1	66.10	1	66.10	66.10	1.1	6,748	0.02%
2023/07/11	2	65.00	0.3	65.30	65.10	1.7	6,764	0.03%
2023/07/10	0.1	65.40	0.4	65.26	65.10	-0.3	6,785	0.00%
2023/07/07	1.1	66.97	2.2	66.63	66.10	-1.1	6,849	-0.02%
2023/07/06	0.2	68.44	3.2	68.37	68.00	-3	6,900	-0.04%
2023/07/05	1	68.30	0.1	67.95	67.70	0.9	6,894	0.01%
2023/07/04	4	69.05	1	69.00	68.80	3	6,937	0.04%
2023/07/03	0.2	67.70	5.2	68.38	68.60	-5	6,940	-0.07%
2023/06/30	4.5	66.71	8.4	67.43	66.90	-3.9	6,965	-0.06%
2023/06/29	20.7	65.71	2	65.45	66.30	18.7	6,907	0.27%
2023/06/28	0	0.00	1	72.60	72.50	-1	6,727	-0.01%
2023/06/27	1	72.20	2	71.00	71.10	-1	6,723	-0.01%
2023/06/26	1.1	70.82	0	0.00	71.00	1.1	6,769	0.02%
2023/06/21	0.7	73.08	5	71.90	72.80	-4.3	6,872	-0.06%
2023/06/20	5	72.70	8	72.91	72.10	-3	6,909	-0.04%
2023/06/19	5	71.02	3.1	70.61	70.30	1.9	6,905	0.03%
2023/06/16	3.1	72.32	3	71.97	71.50	0.1	6,935	0.00%
2023/06/15	0.2	73.35	6.1	74.12	73.20	-5.9	6,930	-0.09%
2023/06/14	2.1	72.60	2.2	72.78	72.80	-0.2	6,841	0.00%
2023/06/13	0.1	72.00	3	71.87	71.90	-2.9	6,851	-0.04%
2023/06/12	1	70.20	3.1	70.33	70.40	-2.1	6,825	-0.03%
2023/06/09	0.1	71.30	0.1	71.30	71.20	0	6,808	0.00%
2023/06/08	0	0.00	4.2	71.21	70.80	-4.2	6,819	-0.06%
2023/06/07	8.3	70.38	5	70.74	70.50	3.3	6,845	0.05%
2023/06/06	2	72.30	4.1	71.68	72.00	-2.1	6,872	-0.03%
2023/06/05	4.2	70.92	17.4	71.24	71.00	-13.2	6,907	-0.19%
2023/06/02	2	72.80	2.3	72.39	72.40	-0.3	6,955	0.00%
2023/06/01	5.1	71.00	8.2	70.72	70.80	-3.1	6,924	-0.04%
2023/05/31	2.3	68.57	1	68.60	69.20	1.3	6,913	0.02%
2023/05/30	2	67.60	0	0.00	67.40	2	6,874	0.03%
2023/05/29	2	69.15	4	68.78	69.40	-2	6,903	-0.03%
2023/05/26	0	0.00	1	67.00	67.40	-1	6,829	-0.01%
2023/05/25	5	67.98	1.2	67.12	67.40	3.8	6,777	0.06%
2023/05/24	1.6	69.00	8	68.19	68.50	-6.4	6,676	-0.10%
2023/05/23	3	65.90	8	66.86	67.50	-5	6,520	-0.08%
2023/05/22	11.9	66.92	5	66.38	66.60	6.9	6,418	0.11%
2023/05/19	3.2	64.61	1	64.60	64.70	2.2	6,252	0.04%
2023/05/18	3.3	64.12	5	64.66	64.50	-1.7	6,154	-0.03%
2023/05/17	1.2	61.77	4	62.75	62.80	-2.9	5,962	-0.05%
2023/05/16	1.1	62.00	0	0.00	61.80	1.1	5,820	0.02%
2023/05/15	3.2	60.86	0	0.00	60.80	3.2	5,731	0.05%
2023/05/12	2.1	61.49	3	61.43	61.60	-1	5,693	-0.02%
2023/05/11	2.2	61.17	2	61.55	60.60	0.2	5,642	0.00%
2023/05/10	20.1	60.89	21	61.25	61.20	-1	5,586	-0.02%
2023/05/09	4.3	61.48	35	60.87	60.60	-30.8	5,493	-0.56%
2023/05/08	5.3	61.41	17	61.65	61.60	-11.7	5,269	-0.22%
2023/05/05	68.6	62.92	25	61.95	62.90	43.6	5,077	0.86%
2023/05/04	5.2	61.56	2	61.40	61.20	3.2	4,812	0.07%
2023/05/03	1	60.30	1	60.50	59.80	0	4,645	0.00%
2023/05/02	5.1	59.58	24	59.45	59.50	-19	4,548	-0.42%
2023/04/28	0.1	58.00	0	0.00	58.80	0.1	4,488	0.00%
2023/04/27	2.2	57.19	0	0.00	57.20	2.2	4,416	0.05%
2023/04/26	2	56.70	0	0.00	56.60	2	4,369	0.05%
2023/04/25	2.1	57.39	2	58.20	57.10	0.1	4,315	0.00%
2023/04/24	2	59.45	3	58.90	59.40	-1	4,199	-0.02%
2023/04/21	2.1	58.01	8.5	58.29	57.90	-6.4	4,125	-0.16%
2023/04/20	12.1	59.55	8.1	59.73	59.20	4	4,020	0.10%
2023/04/19	10.2	60.26	13.1	60.98	61.50	-2.9	3,911	-0.07%
2023/04/18	3	58.77	8	58.89	58.90	-5	3,651	-0.14%
2023/04/17	7	58.34	3.2	58.30	58.50	3.9	3,550	0.11%
2023/04/13	0	0.00	4	57.35	57.00	-4	3,296	-0.12%
2023/04/12	9	57.79	4	57.78	57.60	5	3,216	0.16%
2023/04/11	0	0.00	1	56.40	57.00	-1	3,100	-0.03%
2023/04/10	1	55.50	0	0.00	55.70	1	2,978	0.03%
2023/04/07	1	56.20	0	0.00	55.60	1	2,921	0.03%
2023/04/06	2	53.90	3	54.27	54.70	-1	2,830	-0.04%
2023/03/31	3	53.60	2	53.40	53.50	1	2,787	0.04%
2023/03/29	3	53.03	1.1	52.92	53.20	1.9	2,593	0.07%
2023/03/27	10.2	56.31	0	0.00	56.00	10.2	2,421	0.42%
2023/03/24	3	56.90	9	57.22	56.80	-6	2,335	-0.26%
2023/03/23	3	56.57	6.1	56.45	56.40	-3.1	2,203	-0.14%
2023/03/22	0	0.00	2	56.10	55.50	-2	2,139	-0.09%
2023/03/21	2.1	55.40	0	0.00	55.30	2.1	2,067	0.10%
2023/03/20	3.1	55.97	2.4	55.55	55.30	0.7	2,003	0.03%
2023/03/17	8.2	56.65	0.2	56.45	56.10	8	1,931	0.41%
2023/03/16	1.2	56.83	1.5	56.76	56.60	-0.3	1,906	-0.02%
2023/03/15	4	57.08	1.2	56.98	56.50	2.8	1,866	0.15%
2023/03/14	3	56.70	1	56.90	57.00	2	1,822	0.11%
2023/03/13	0	0.00	17.3	56.80	56.80	-17.3	1,792	-0.97%
2023/03/10	1	57.70	2	57.00	57.40	-1	1,744	-0.06%
2023/03/09	2.1	56.97	1.5	58.19	57.20	0.6	1,676	0.04%
2023/03/08	2.2	57.28	1.6	57.63	58.00	0.6	1,543	0.04%
2023/03/07	3.1	57.15	3.2	56.83	56.60	-0.1	1,438	0.00%
2023/03/06	6	54.70	10.1	55.05	55.10	-4.1	1,314	-0.31%
2023/03/03	3	54.23	5.1	54.37	54.40	-2.1	1,235	-0.17%
2023/03/02	10.1	52.24	1	52.30	52.30	9.1	1,131	0.80%
2023/03/01	14	51.59	5.4	52.11	51.70	8.6	1,095	0.79%
2023/02/24	0	0.00	2	49.15	49.20	-2	988	-0.20%
2023/02/23	1	48.60	2	48.60	48.55	-1	970	-0.10%
2023/02/13	0	0.00	2	47.20	47.20	-2	993	-0.20%
2023/02/10	1	47.75	0	0.00	46.90	1	997	0.10%
2023/02/09	0	0.00	5.1	47.98	47.85	-5.1	994	-0.51%
2023/02/08	0	0.00	2.2	47.66	47.65	-2.2	991	-0.22%
2023/02/06	2	46.75	1.1	46.76	46.80	1	982	0.10%
2023/02/03	1	46.50	0	0.00	46.60	1	987	0.10%
2023/02/02	3.2	46.20	1.1	46.49	46.55	2.2	990	0.22%
2023/02/01	1	46.00	0	0.00	45.95	1	984	0.10%
2023/01/31	1	45.70	1.1	45.94	45.50	-0.1	983	-0.01%
2023/01/30	0	0.00	0.1	45.60	45.45	-0.1	986	-0.01%
2023/01/17	0	0.00	3	45.02	45.15	-3	987	-0.30%
2023/01/12	0	0.00	1	44.65	44.35	-1	1,046	-0.10%
2023/01/11	0	0.00	1	44.45	44.45	-1	1,040	-0.10%
2023/01/10	0	0.00	0.3	44.60	44.65	-0.3	1,048	-0.02%
2023/01/05	1	44.40	0	0.00	44.45	1	1,064	0.09%
2023/01/04	0	0.00	1	44.30	44.35	-1	1,071	-0.09%
2023/01/03	7	43.83	0	0.00	43.75	7	1,081	0.65%
2022/12/30	1	44.15	0	0.00	44.15	1	1,088	0.09%
2022/12/29	0	0.00	1	42.80	43.60	-1	1,080	-0.09%
2022/12/28	0	0.00	3	43.13	43.15	-3	1,078	-0.28%
2022/12/21	2	43.30	0	0.00	43.30	2	1,123	0.18%
2022/12/19	2	44.70	4.2	44.79	44.70	-2.2	1,154	-0.19%
2022/12/16	1	43.90	0	0.00	43.85	1	1,154	0.09%
2022/12/15	0	0.00	0.3	44.30	44.40	-0.3	1,156	-0.02%
2022/12/14	3	44.13	0	0.00	43.90	3	1,151	0.26%
2022/12/12	0	0.00	1	42.55	42.85	-1	1,127	-0.09%
2022/12/06	2	42.45	0.5	43.00	42.45	1.5	1,172	0.13%
2022/12/05	1	42.95	0	0.00	42.90	1	1,176	0.08%
2022/12/01	0.2	42.90	1	43.00	42.90	-0.8	1,180	-0.07%
2022/11/30	0	0.00	4	42.75	42.70	-4	1,178	-0.34%
2022/11/29	5	42.05	0	0.00	42.70	5	1,185	0.42%
2022/11/21	1	40.85	0	0.00	41.05	1	1,284	0.08%
2022/11/08	0	39.80	0	0.00	39.50	0	1,846	0.00%
2022/11/04	0.1	39.10	0	0.00	39.15	0.1	1,892	0.01%
2022/11/03	0	0.00	9	39.35	39.20	-9	1,907	-0.47%
2022/11/02	0	0.00	7	39.65	39.85	-7	1,922	-0.36%
2022/11/01	1	38.85	0	0.00	38.70	1	1,990	0.05%
2022/10/28	0	38.45	0	0.00	38.35	0	2,054	0.00%
2022/10/27	7	38.75	0	0.00	38.75	7	2,067	0.34%
2022/10/26	0.2	38.70	0	0.00	38.65	0.2	2,072	0.01%
2022/10/25	2.1	39.16	0	0.00	38.95	2.1	2,069	0.10%
2022/10/24	0	39.85	0	0.00	39.90	0	2,084	0.00%
2022/10/21	0.1	40.00	0	0.00	39.95	0.1	2,113	0.00%
2022/10/20	5.1	40.09	0	0.00	40.35	5.1	2,119	0.24%
2022/10/19	1	41.00	1	41.25	40.75	0	2,069	0.00%
2022/10/17	2	40.30	0	0.00	41.05	2	2,103	0.10%
2022/10/12	0	0.00	1	41.20	41.15	-1	2,105	-0.05%
2022/10/03	0.1	41.70	0	0.00	41.45	0.1	2,082	0.00%
2022/09/28	1.1	41.20	0	0.00	41.00	1.1	2,094	0.05%
2022/09/26	0.1	42.38	0	0.00	41.65	0.1	2,090	0.01%
2022/09/23	0.1	43.68	1	43.40	43.40	-0.9	2,070	-0.04%
2022/09/22	1.1	44.33	0	0.00	44.35	1.1	2,071	0.05%
2022/09/21	1	44.85	0	0.00	44.55	1	2,067	0.05%
2022/09/20	1	44.90	0	0.00	45.10	1	2,066	0.05%
2022/09/14	0	0.00	2	47.38	47.00	-2	2,050	-0.10%
2022/09/13	1	47.00	1	46.45	47.00	0	2,037	0.00%
2022/09/12	0	0.00	1	46.55	46.10	-1	2,012	-0.05%
2022/09/07	1	44.75	0	0.00	45.00	1	1,998	0.05%
2022/09/06	0	0.00	1	45.10	44.90	-1	2,008	-0.05%
2022/09/01	1	46.35	0	0.00	46.60	1	2,045	0.05%
2022/08/30	1	47.00	0	0.00	46.80	1	2,028	0.05%
2022/08/29	1	46.15	2.2	46.09	46.10	-1.2	1,999	-0.06%
2022/08/26	2	47.40	3	47.47	47.45	-1	1,969	-0.05%
2022/08/25	3.1	47.30	0	0.00	47.30	3.1	1,937	0.16%
2022/08/23	7	46.13	2	46.60	46.00	5	1,885	0.27%
2022/08/22	26	47.72	22.1	47.25	46.70	3.9	1,820	0.22%
2022/08/19	4.1	48.04	5	48.05	48.70	-0.9	1,685	-0.05%
2022/08/17	0	0.00	0.5	46.00	45.70	-0.5	1,395	-0.04%
2022/08/16	1	46.15	0	0.00	45.50	1	1,366	0.07%
2022/08/15	0	0.00	1	46.45	46.45	-1	1,341	-0.07%
2022/08/12	0	0.00	0	47.50	47.20	0	1,315	0.00%
2022/08/11	1	46.05	3	46.73	47.30	-2	1,299	-0.15%
2022/08/09	1	45.65	0	0.00	45.95	1	1,277	0.08%
2022/08/08	3.6	44.77	1	45.50	45.40	2.6	1,267	0.21%
2022/08/05	2	47.35	1	46.80	47.10	1	1,210	0.08%
2022/08/03	0	0.00	2	46.05	44.85	-2	1,179	-0.17%
2022/08/02	2	46.65	0	0.00	46.50	2	1,166	0.17%
2022/08/01	2	46.73	1.4	46.78	46.45	0.6	1,170	0.05%
2022/07/29	0	0.00	2	46.80	47.10	-2	1,161	-0.17%
2022/07/26	0	0.00	1	45.05	45.20	-1	1,141	-0.09%
2022/07/22	0	0.00	1	45.60	46.25	-1	1,128	-0.09%
2022/07/11	1	41.95	0	0.00	42.00	1	1,136	0.09%
2022/07/06	0	39.80	0	0.00	39.20	0	1,135	0.00%
2022/07/04	2.1	39.53	0	0.00	39.40	2.1	1,183	0.18%
2022/07/01	3.6	39.74	0	0.00	39.75	3.6	1,201	0.30%
2022/06/30	0.4	40.81	0	0.00	40.35	0.4	1,196	0.03%
2022/06/28	0.6	42.65	0	0.00	42.20	0.6	1,199	0.05%
2022/06/24	0.1	42.75	0	42.80	42.60	0	1,225	0.00%
2022/06/23	0	0.00	2	42.00	42.45	-2	1,245	-0.16%
2022/06/22	0	42.10	0	0.00	41.85	0	1,416	0.00%
2022/06/20	2.1	41.81	2	41.75	41.20	0.1	1,536	0.00%
2022/06/15	1	43.00	0	0.00	42.70	1	1,625	0.06%
2022/06/14	1.2	42.85	0	0.00	42.60	1.2	1,634	0.07%
2022/06/13	3.3	44.15	0	0.00	43.70	3.3	1,628	0.20%
2022/06/10	2.1	44.78	0	0.00	44.75	2.1	1,646	0.13%
2022/05/30	1.1	45.60	0	0.00	45.60	1.1	1,804	0.06%
2022/05/24	0	44.30	1	43.90	43.90	-1	2,017	-0.05%
2022/05/19	3	44.44	1	44.65	44.20	2	2,089	0.10%
2022/05/18	1.1	45.48	5	45.73	45.55	-3.9	2,092	-0.19%
2022/05/17	1	45.45	3	45.45	45.20	-2	2,124	-0.09%
2022/05/16	2	43.40	0	0.00	43.25	2	2,102	0.10%
2022/05/13	1	43.95	0	0.00	43.25	1	2,102	0.05%
2022/05/12	0.1	44.58	0	0.00	43.85	0.1	2,100	0.00%
2022/05/11	0	45.75	3	45.65	45.50	-3	2,061	-0.14%
2022/05/10	0	45.65	0	0.00	46.00	0	2,054	0.00%
2022/05/09	2	46.32	10	46.30	46.00	-8	2,060	-0.39%
2022/05/06	6	46.95	0	0.00	47.20	6	2,056	0.29%
2022/05/05	2	47.40	0	0.00	47.35	2	2,062	0.10%
2022/05/04	1	47.05	0	0.00	46.65	1	2,060	0.05%
2022/04/27	0	46.00	0	0.00	45.85	0	2,049	0.00%
2022/04/25	1	46.10	0	0.00	46.10	1	2,055	0.05%
2022/04/22	1	46.81	0	0.00	46.90	1	2,057	0.05%
2022/04/21	0	0.00	1.5	47.33	47.25	-1.5	2,063	-0.07%
2022/04/19	0	0.00	1	46.00	46.05	-1	2,052	-0.05%
2022/04/18	0.1	46.30	0	0.00	46.05	0.1	2,054	0.01%
2022/04/15	1.1	46.18	0	0.00	46.20	1.1	2,056	0.05%
2022/04/14	0	47.00	1	46.60	46.85	-1	2,066	-0.05%
2022/04/11	7.3	47.19	0	0.00	46.70	7.3	2,065	0.35%
2022/04/08	1	48.01	3	48.10	48.10	-2	2,062	-0.10%
2022/04/06	1	49.70	0	0.00	49.70	1	2,021	0.05%
2022/04/01	1	49.20	0	0.00	49.30	1	2,013	0.05%
2022/03/31	1	49.70	0	0.00	49.75	1	2,002	0.05%
2022/03/30	5	50.10	0	0.00	49.95	5	1,989	0.25%
2022/03/29	0	50.60	0	0.00	50.40	0	1,962	0.00%
2022/03/28	3	50.20	4	50.00	50.30	-1	1,946	-0.05%
2022/03/25	5	50.96	0	0.00	51.00	5	1,918	0.26%
2022/03/24	2	57.00	0	0.00	56.60	2	1,753	0.11%
2022/03/22	3	56.10	0	0.00	56.30	3	1,657	0.18%
2022/03/21	4	56.03	0	0.00	56.30	4	1,615	0.25%
2022/03/18	1	56.00	0	0.00	56.00	1	1,592	0.06%
2022/03/17	1	56.60	0	0.00	56.30	1	1,560	0.06%
2022/03/11	2	57.50	0	0.00	57.30	2	1,470	0.14%
2022/03/10	1.2	57.67	1	58.00	58.00	0.2	1,462	0.01%
2022/03/09	1.1	57.20	0	0.00	57.30	1.1	1,442	0.07%
2022/03/04	0	0.00	9	58.36	58.40	-9	1,381	-0.65%
2022/03/03	0	0.00	1	57.20	57.60	-1	1,349	-0.07%
2022/03/02	1.1	55.82	5	56.10	56.00	-3.9	1,317	-0.30%
2022/03/01	3	55.40	0	0.00	55.90	3	1,295	0.23%
2022/02/25	0	0.00	8	58.56	58.70	-8	1,179	-0.68%
2022/02/24	1.1	58.49	1	58.20	58.10	0.1	1,158	0.01%
2022/02/23	0	0.00	2	59.20	59.80	-2	1,122	-0.18%
2022/02/22	0.2	58.50	0	0.00	58.60	0.2	1,095	0.02%
2022/02/21	0	0.00	3	59.40	59.50	-3	1,070	-0.28%
2022/02/18	7	58.70	9	58.39	58.60	-2	1,050	-0.19%
2022/02/17	1	58.90	9	57.93	58.20	-8	1,051	-0.76%
2022/02/16	10	57.60	10	57.10	57.40	0	1,021	0.00%
2022/02/15	0	0.00	5	57.10	57.00	-5	1,020	-0.49%
2022/02/14	0	0.00	1	56.20	57.30	-1	1,018	-0.10%
2022/02/10	1	56.00	0	0.00	56.00	1	1,005	0.10%
2022/01/25	1	54.40	0	0.00	54.20	1	975	0.10%
2022/01/24	1	54.70	0	0.00	54.60	1	963	0.10%
2022/01/21	0	0.00	6	55.00	54.60	-6	963	-0.62%
2022/01/20	0	0.00	6	55.10	55.10	-6	959	-0.63%
2022/01/17	2	54.30	0	0.00	54.20	2	921	0.22%
2022/01/13	1	54.70	0	0.00	54.70	1	920	0.11%
2022/01/12	2	54.80	1	55.50	54.80	1	914	0.11%
2022/01/11	3	54.90	0	0.00	54.90	3	900	0.33%
2022/01/07	14	54.84	0	0.00	54.90	14	892	1.57%
2022/01/06	2	55.70	3.8	55.73	55.50	-1.8	878	-0.20%
2022/01/04	6	56.08	0.4	55.90	55.90	5.6	866	0.65%
2022/01/03	0	0.00	1	56.10	56.30	-1	848	-0.12%
2021/12/30	0.8	55.65	4.1	55.47	55.70	-3.2	820	-0.39%
2021/12/24	1	54.00	0	0.00	54.10	1	806	0.12%
2021/12/21	1	53.40	0	0.00	53.50	1	846	0.12%
2021/12/17	2	53.85	0	0.00	53.60	2	839	0.24%
2021/11/30	0	53.80	10	53.50	53.90	-10	757	-1.32%
2021/11/26	0	53.10	0	0.00	52.80	0	763	0.00%
2021/11/23	0	0.00	8	54.00	54.00	-8	750	-1.07%
2021/11/19	0	0.00	0.4	54.70	54.70	-0.4	762	-0.05%
2021/11/18	0.1	54.60	2	54.45	54.50	-1.9	764	-0.25%
2021/11/17	1	54.20	0	0.00	54.20	1	756	0.13%
2021/11/16	1	54.20	0	0.00	54.20	1	759	0.13%
2021/11/11	6	54.33	0	0.00	54.40	6	773	0.78%
2021/11/10	0.1	54.60	0	0.00	54.50	0.1	787	0.01%
2021/11/09	1.1	54.79	20	54.37	55.00	-18.9	791	-2.39%
2021/11/08	0	0.00	0.2	54.30	54.30	-0.2	781	-0.03%
2021/11/04	1	53.80	0	0.00	53.80	1	805	0.13%
2021/11/03	20	54.54	1	54.20	54.40	19	803	2.37%
2021/11/02	0	0.00	2	53.10	53.40	-2	800	-0.25%
2021/10/29	0	0.00	1	52.20	52.30	-1	807	-0.12%
2021/10/28	0.1	52.50	3.1	52.81	53.00	-3	810	-0.37%
2021/10/27	1.1	52.00	0	0.00	52.10	1.1	811	0.13%
2021/10/20	0.1	51.20	0.2	51.22	51.50	-0.2	1,028	-0.01%
2021/10/19	0.1	50.90	0.2	50.90	51.00	-0.1	1,047	-0.01%
2021/10/14	2	50.00	0	0.00	49.95	2	1,166	0.17%
2021/10/08	0.1	51.00	0	0.00	50.60	0.1	1,253	0.00%
2021/10/07	0	0.00	0.2	50.90	50.80	-0.2	1,271	-0.02%
2021/10/05	0.3	50.80	0	0.00	50.80	0.3	1,307	0.02%
2021/10/01	0.2	50.90	0	0.00	50.40	0.2	1,328	0.01%
2021/09/29	0.2	51.70	3	51.30	51.10	-2.8	1,346	-0.21%
2021/09/24	1	53.20	0	0.00	53.20	1	1,366	0.07%
2021/09/22	2	52.70	0	0.00	52.60	2	1,417	0.14%
2021/09/10	0.2	52.70	0	0.00	52.90	0.2	1,901	0.01%
2021/09/08	2	51.85	0	0.00	51.70	2	2,102	0.10%
2021/09/03	1	53.30	0	0.00	53.40	1	2,185	0.05%
2021/09/02	0	0.00	1	53.60	53.30	-1	2,192	-0.05%
2021/08/31	0.2	52.30	0.5	52.30	52.30	-0.3	2,203	-0.02%
2021/08/26	0.2	52.10	0	0.00	52.50	0.2	2,251	0.01%
2021/08/24	4.2	51.21	0	0.00	51.10	4.2	2,246	0.18%
2021/08/20	0.2	51.40	0.5	51.00	51.00	-0.3	2,275	-0.01%
2021/08/19	7.3	51.64	0	0.00	51.30	7.3	2,291	0.32%
2021/08/18	6.3	51.35	1	51.00	52.80	5.3	2,270	0.23%
2021/08/17	2	53.00	0.2	53.10	52.80	1.8	2,261	0.08%
2021/08/16	0.2	53.90	0	0.00	53.00	0.2	2,258	0.01%
2021/08/13	1	54.00	0.1	54.08	54.00	0.9	2,245	0.04%
2021/08/12	0.1	53.30	0.4	53.85	54.60	-0.3	2,262	-0.01%
2021/08/11	0.8	53.89	0	0.00	53.20	0.8	2,282	0.04%
2021/08/09	1	54.60	0	0.00	54.60	1	2,319	0.04%
2021/08/06	1.5	54.77	0.4	55.44	54.70	1	2,350	0.04%
2021/08/05	0.6	55.72	0	0.00	55.60	0.6	2,361	0.02%
2021/08/04	2.3	55.34	1	55.60	55.60	1.3	2,409	0.05%
2021/08/03	0	0.00	0.7	56.05	55.80	-0.7	2,432	-0.03%
2021/08/02	0.7	55.93	2	56.00	56.30	-1.3	2,428	-0.05%
2021/07/30	1	56.10	0.7	56.76	56.10	0.3	2,422	0.01%
2021/07/29	9	58.14	3.3	57.02	57.10	5.7	2,421	0.23%
2021/07/28	6.2	57.38	16.4	56.41	58.50	-10.2	2,367	-0.43%
2021/07/27	1.8	56.45	0.4	56.47	56.40	1.3	2,340	0.06%
2021/07/26	2.9	57.37	1	57.30	57.20	1.9	2,331	0.08%
2021/07/23	0	0.00	1	57.50	57.20	-1	2,325	-0.04%
2021/07/22	0.2	56.30	1.4	56.97	56.80	-1.2	2,316	-0.05%
2021/07/21	2.4	57.13	1.3	56.74	57.00	1.1	2,304	0.05%
2021/07/20	0.3	55.69	0.1	55.90	56.00	0.2	2,266	0.01%
2021/07/19	1	55.80	1	55.70	55.80	0	2,254	0.00%
2021/07/16	4	55.40	1	56.00	55.90	3	2,274	0.13%
2021/07/15	0	0.00	0	55.40	55.50	0	2,260	0.00%
2021/07/14	6.1	54.56	0	54.70	54.50	6.1	2,237	0.27%
2021/07/13	1	54.50	0	0.00	54.40	1	2,237	0.05%
2021/07/12	3	54.20	0	0.00	54.50	3	2,229	0.13%
2021/07/09	1.1	53.81	0	0.00	54.00	1.1	2,270	0.05%
2021/07/08	1	54.00	0	0.00	54.30	1	2,304	0.04%
2021/07/07	0	0.00	1	53.20	53.70	-1	2,339	-0.04%
2021/07/06	1	53.40	0	0.00	53.20	1	2,368	0.04%
2021/07/05	2	53.95	0	0.00	54.00	2	2,387	0.08%
2021/07/02	6	53.95	0.5	54.22	53.80	5.5	2,455	0.22%
2021/07/01	4.5	54.45	0	0.00	54.10	4.5	2,465	0.18%
2021/06/30	3	55.03	1.1	55.20	55.00	2	2,509	0.08%
2021/06/29	11.2	54.81	0.1	54.80	55.50	11.1	2,526	0.44%
2021/06/28	1.1	54.79	4	54.90	55.20	-2.9	2,773	-0.11%
2021/06/25	1	54.40	1.1	54.39	54.60	-0.1	2,870	0.00%
2021/06/24	1	53.80	0	0.00	54.20	1	2,904	0.03%
2021/06/23	2	52.65	0.1	54.45	53.60	1.9	2,930	0.07%
2021/06/22	1.1	52.35	0.4	53.29	52.70	0.6	2,906	0.02%
2021/06/21	2.3	53.70	0	0.00	51.80	2.3	2,846	0.08%
2021/06/18	6	55.00	0.5	55.71	54.20	5.5	2,840	0.19%
2021/06/17	0.9	54.02	0	0.00	54.70	0.9	2,758	0.03%
2021/06/16	1	51.50	0	0.00	51.80	1	2,746	0.04%
2021/06/15	2	52.30	0	0.00	52.10	2	2,770	0.07%
2021/06/10	0	0.00	1	49.30	49.55	-1	2,755	-0.04%
2021/06/09	1	49.25	0.2	49.30	49.20	0.8	2,775	0.03%
2021/06/07	0	0.00	1	49.85	49.95	-1	2,842	-0.04%
2021/06/04	2	50.40	0	0.00	50.40	2	2,893	0.07%
2021/06/03	2	51.10	2	51.00	51.00	0	2,969	0.00%
2021/06/02	1	51.80	1.2	51.85	51.80	-0.2	3,069	-0.01%
2021/05/31	0.1	52.20	0	0.00	51.70	0.1	3,324	0.00%
2021/05/28	3	51.93	0	0.00	52.00	3	3,366	0.09%
2021/05/27	3	51.03	0	0.00	52.70	3	3,499	0.09%
2021/05/21	0	0.00	1	49.60	49.80	-1	3,747	-0.03%
2021/05/20	1	49.80	0	0.00	49.70	1	3,781	0.03%
2021/05/19	1.1	50.11	0	0.00	50.20	1.1	3,767	0.03%
2021/05/18	0	0.00	2	49.15	49.85	-2	3,770	-0.05%
2021/05/17	0	48.15	3	48.02	48.10	-3	3,754	-0.08%
2021/05/14	2.5	49.83	3	49.62	49.50	-0.5	3,722	-0.01%
2021/05/13	4.2	49.54	0	0.00	50.00	4.2	3,688	0.11%
2021/05/12	3	50.43	1.3	52.00	50.30	1.7	3,665	0.05%
2021/05/11	2.3	53.66	0	0.00	53.10	2.3	3,616	0.06%
2021/05/10	3	55.30	2	55.75	55.00	1	3,592	0.03%
2021/05/07	4.1	55.60	0	0.00	55.70	4.1	3,601	0.11%
2021/05/06	1	55.40	0	0.00	54.80	1	3,625	0.03%
2021/05/05	0	0.00	1	55.00	55.00	-1	3,611	-0.03%
2021/05/03	1	57.00	2	56.60	56.20	-1	3,549	-0.03%
2021/04/28	2	57.70	0	0.00	57.50	2	3,511	0.06%
2021/04/27	2.1	57.80	0	0.00	57.80	2.1	3,521	0.06%
2021/04/26	0.1	57.00	0	0.00	57.00	0.1	3,512	0.00%
2021/04/22	2	56.75	0	0.00	56.30	2	3,499	0.06%
2021/04/21	3	57.87	0	0.00	57.70	3	3,470	0.09%
2021/04/20	1	58.20	0	0.00	58.30	1	3,471	0.03%
2021/04/16	1	58.40	0	0.00	57.90	1	3,452	0.03%
2021/04/14	4.1	56.80	0	0.00	57.00	4.1	3,434	0.12%
2021/04/13	2	58.60	0	0.00	58.50	2	3,394	0.06%
2021/04/12	2.2	58.77	1	58.90	58.60	1.2	3,359	0.04%
2021/04/09	1	58.00	0	0.00	58.50	1	3,322	0.03%
2021/04/08	2	59.15	1	58.50	58.60	1	3,282	0.03%
2021/04/07	1	57.60	0	58.00	57.50	1	3,195	0.03%
2021/04/06	4	57.50	1.1	57.53	57.00	3	3,172	0.09%
2021/04/01	2	59.35	0.1	59.80	58.90	1.9	3,119	0.06%
2021/03/31	6	59.23	0	0.00	58.60	6	3,085	0.19%
2021/03/29	0	0.00	1	64.10	64.10	-1	2,728	-0.04%
2021/03/26	0	0.00	2	63.60	63.60	-2	2,681	-0.07%
2021/03/24	1	65.10	1	65.10	65.60	0	2,517	0.00%
2021/03/23	3	65.20	0	0.00	65.70	3	2,446	0.12%
2021/03/22	0	0.00	2	63.95	64.30	-2	2,356	-0.08%
2021/03/18	2	62.60	0	0.00	62.80	2	2,254	0.09%
2021/03/16	0	0.00	1	61.60	61.70	-1	2,202	-0.05%
2021/03/12	0	0.00	1	60.60	61.00	-1	2,216	-0.05%
2021/03/11	1	62.60	0	0.00	61.50	1	2,203	0.05%
2021/03/10	0	0.00	2	61.30	61.90	-2	2,187	-0.09%
2021/03/09	0	0.00	1	61.40	61.80	-1	2,141	-0.05%
2021/03/08	2	60.50	4	60.43	60.60	-2	2,060	-0.10%
2021/03/05	2.1	58.64	1	57.90	58.90	1.1	1,955	0.05%
2021/03/04	2	56.30	0	0.00	56.50	2	1,792	0.11%
2021/03/03	1	56.30	0	0.00	56.40	1	1,702	0.06%
2021/03/02	3	56.43	2	55.80	56.10	1	1,660	0.06%
2021/02/26	16.1	55.12	20	54.96	56.90	-3.9	1,512	-0.26%
2021/02/25	1	51.40	0.1	51.00	51.80	0.9	1,297	0.07%
2021/02/24	0	0.00	2	51.65	51.10	-2	1,288	-0.16%
2021/02/23	2	51.80	1	51.60	51.90	1	1,275	0.08%
2021/02/22	0	0.00	1	50.92	51.00	-1	1,243	-0.08%
2021/02/17	3	48.03	0	0.00	48.55	3	1,172	0.26%
2021/02/03	0	0.00	1	47.70	47.65	-1	1,170	-0.09%
2021/02/02	2	47.98	0	0.00	48.00	2	1,170	0.17%
2021/01/28	0.3	48.55	2	49.05	48.75	-1.7	1,168	-0.15%
2021/01/20	0	0.00	1	47.80	47.50	-1	1,211	-0.08%
2021/01/19	1	48.90	0	0.00	48.35	1	1,202	0.08%
2021/01/15	2	48.58	0	0.00	48.20	2	1,206	0.17%
2021/01/11	0	0.00	1	49.05	49.25	-1	1,237	-0.08%
2021/01/08	2	48.93	0	0.00	48.90	2	1,251	0.16%
2021/01/07	2	48.85	1	48.70	49.10	1	1,260	0.08%
2021/01/06	1	48.15	1	48.70	48.10	0	1,231	0.00%
2021/01/04	0	0.00	1	48.70	48.95	-1	1,243	-0.08%
2020/12/31	1	48.75	0	0.00	48.90	1	1,238	0.08%
2020/12/30	0	0.00	1	48.50	48.80	-1	1,239	-0.08%
2020/12/28	0	0.00	1	48.40	48.65	-1	1,257	-0.08%
2020/12/25	0	0.00	1	47.90	48.15	-1	1,251	-0.08%
2020/12/23	3	47.55	0	0.00	47.30	3	1,240	0.24%
2020/12/22	1	47.85	0	0.00	47.65	1	1,239	0.08%
2020/12/21	2	48.03	0	0.00	48.00	2	1,245	0.16%
2020/12/18	0	0.00	1	47.80	48.70	-1	1,233	-0.08%
2020/12/17	3	48.20	0	0.00	48.20	3	1,218	0.25%
2020/12/11	1	48.30	2	48.38	48.35	-1	1,275	-0.08%
2020/12/10	1	48.70	0	0.00	48.75	1	1,302	0.08%
2020/12/09	1	49.60	0	0.00	49.50	1	1,328	0.08%
2020/12/07	0	0.00	1	49.80	49.65	-1	1,289	-0.08%
2020/12/04	1	49.30	0	0.00	49.30	1	1,288	0.08%
2020/12/03	1	48.60	0	0.00	48.80	1	1,268	0.08%
2020/12/02	0	0.00	10	48.05	48.30	-10	1,269	-0.79%
2020/12/01	2	48.05	0	0.00	48.00	2	1,288	0.16%
2020/11/30	2	48.25	0	0.00	48.15	2	1,309	0.15%
2020/11/26	9	48.09	24	48.00	48.10	-15	1,411	-1.06%
2020/11/25	0	0.00	1	48.70	48.05	-1	1,497	-0.07%
2020/11/24	22	48.00	0	0.00	47.90	22	1,585	1.39%
2020/11/13	1	48.10	0	0.00	48.20	1	2,400	0.04%
2020/11/09	0	0.00	2	48.25	48.35	-2	2,531	-0.08%
2020/10/30	1	47.80	1	47.30	47.00	0	2,564	0.00%
2020/10/29	0	0.00	2	48.18	48.10	-2	2,551	-0.08%
2020/10/23	0	0.00	1	48.20	48.25	-1	2,500	-0.04%
2020/10/22	0	0.00	1	47.95	47.80	-1	2,497	-0.04%
2020/10/21	0	0.00	2	47.68	47.75	-2	2,496	-0.08%
2020/10/16	0	0.00	3	46.27	46.80	-3	2,485	-0.12%
2020/10/15	1	45.80	0	0.00	45.75	1	2,485	0.04%
2020/10/14	0	0.00	1	46.65	46.50	-1	2,475	-0.04%
2020/10/12	0	0.00	2	46.90	46.75	-2	2,478	-0.08%
2020/10/08	0	0.00	1	46.15	46.20	-1	2,471	-0.04%
2020/09/30	1	45.60	1	45.60	45.65	0	2,548	0.00%
2020/09/24	1	45.95	0	0.00	45.15	1	2,714	0.04%
2020/09/21	1	46.80	0	0.00	46.65	1	2,827	0.04%
2020/09/16	1	46.35	0	0.00	46.30	1	3,066	0.03%
2020/09/15	1	46.45	0	0.00	46.45	1	3,146	0.03%
2020/09/14	3	47.73	0	0.00	47.35	3	3,211	0.09%
2020/09/11	0	0.00	8	46.54	46.10	-8	3,178	-0.25%
2020/09/10	1	47.50	0	0.00	47.25	1	3,167	0.03%
2020/09/04	0	0.00	2	48.43	48.10	-2	3,194	-0.06%
2020/09/02	0	0.00	2	49.50	49.00	-2	3,159	-0.06%
2020/08/31	1	49.00	2	50.15	48.80	-1	3,100	-0.03%
2020/08/28	2	49.95	1	50.00	50.00	1	3,021	0.03%
2020/08/27	6	49.80	10	50.06	49.80	-4	2,950	-0.14%
2020/08/26	7	48.24	4	48.51	48.00	3	2,756	0.11%
2020/08/25	2	46.40	10	46.70	46.90	-8	2,570	-0.31%
2020/08/24	15	46.00	11	45.60	46.15	4	2,442	0.16%
2020/08/21	0	0.00	1	44.90	44.90	-1	2,317	-0.04%
2020/08/20	1	43.05	2	42.93	43.05	-1	2,267	-0.04%
2020/08/17	0	0.00	1	44.80	44.55	-1	2,211	-0.05%
2020/08/14	15	44.37	16	44.20	44.00	-1	2,186	-0.05%
2020/08/13	0	0.00	2	43.35	43.30	-2	2,127	-0.09%
2020/08/12	0	0.00	1	42.95	43.15	-1	2,126	-0.05%
2020/08/11	2	42.85	0	0.00	42.65	2	2,121	0.09%
2020/08/07	0	0.00	1	42.10	42.25	-1	2,133	-0.05%
2020/08/06	1	42.10	0	0.00	42.10	1	2,152	0.05%
2020/07/29	3	41.68	0	0.00	41.65	3	2,229	0.13%
2020/07/28	1	41.55	0	0.00	41.65	1	2,238	0.04%
2020/07/27	2	41.75	0	0.00	41.60	2	2,246	0.09%
2020/07/21	0	0.00	2	42.65	42.50	-2	2,224	-0.09%
2020/07/17	1	42.80	0	0.00	42.80	1	2,193	0.05%
2020/07/14	1	42.40	0	0.00	42.50	1	2,197	0.05%
2020/07/13	5	42.64	0	0.00	42.60	5	2,184	0.23%
2020/07/10	2	43.00	0	0.00	42.90	2	2,183	0.09%
2020/07/09	2	43.80	0	0.00	43.80	2	2,172	0.09%
2020/07/08	2	44.03	0	0.00	44.15	2	2,157	0.09%
2020/07/07	10	45.36	0	0.00	45.05	10	2,104	0.48%
2020/07/06	1	44.50	5	44.39	44.60	-4	2,043	-0.20%
2020/07/03	0	0.00	1	43.75	43.85	-1	2,017	-0.05%
2020/07/01	3	44.00	1	43.70	43.60	2	2,003	0.10%
2020/06/30	1	42.50	12	43.22	43.45	-11	1,970	-0.56%
2020/06/24	2	41.80	0	0.00	42.60	2	1,808	0.11%
2020/06/22	3	42.05	0	0.00	42.85	3	1,731	0.17%
2020/06/19	9	42.68	0	0.00	41.95	9	1,681	0.54%
2020/06/16	0	0.00	1	42.80	42.95	-1	1,619	-0.06%
2020/06/15	2	42.45	0	0.00	42.30	2	1,663	0.12%
2020/06/12	1	42.45	0	0.00	42.70	1	1,681	0.06%
2020/06/11	1	44.00	20	44.15	43.35	-19	1,715	-1.11%
2020/06/10	1	44.50	0	0.00	44.55	1	1,713	0.06%
2020/06/09	1	45.00	0	0.00	44.85	1	1,760	0.06%
2020/06/08	3	45.25	0	0.00	45.15	3	1,808	0.17%
2020/06/05	0	0.00	1	44.30	44.90	-1	1,797	-0.06%
2020/06/03	2	44.08	0	0.00	44.10	2	1,858	0.11%
2020/05/26	1	44.00	0	0.00	44.05	1	1,878	0.05%
2020/05/20	1	44.50	0	0.00	44.35	1	1,862	0.05%
2020/05/19	1	44.65	0	0.00	44.80	1	1,870	0.05%
2020/05/15	2	45.30	0	0.00	45.15	2	1,900	0.11%
2020/05/08	1	47.30	2	46.78	46.45	-1	2,051	-0.05%
2020/05/07	4	46.29	2	46.63	46.85	2	2,040	0.10%
2020/05/06	0	0.00	1	43.70	43.90	-1	2,001	-0.05%
2020/05/05	1	44.20	0	0.00	44.00	1	2,016	0.05%
2020/04/27	20	43.88	0	0.00	43.70	20	2,141	0.93%
2020/04/16	0	0.00	2	44.10	44.35	-2	2,153	-0.09%
2020/04/07	3	42.28	0	0.00	42.20	3	2,090	0.14%
2020/03/27	1	42.35	1	43.55	42.00	0	2,040	0.00%
2020/03/26	2	44.15	0	0.00	45.55	2	1,971	0.10%
2020/03/25	1	43.25	0	0.00	43.05	1	1,931	0.05%
2020/03/23	1	41.80	0	0.00	41.60	1	1,876	0.05%
2020/02/19	0	0.00	3	51.30	51.30	-3	1,364	-0.22%
2020/02/05	0	0.00	2	49.80	49.95	-2	1,110	-0.18%
2020/01/31	3	49.73	1	49.70	49.70	2	1,049	0.19%
2020/01/20	0	0.00	1	48.95	49.15	-1	970	-0.10%
2020/01/16	1	47.90	0	0.00	48.30	1	985	0.10%
2020/01/13	0	0.00	1	47.15	47.15	-1	1,080	-0.09%
2020/01/08	1	46.20	1	46.35	46.35	0	1,110	0.00%
2019/12/30	1	46.75	3	46.83	46.75	-2	1,197	-0.17%
2019/12/25	0	0.00	2	47.15	47.25	-2	1,210	-0.17%
2019/12/24	2	46.60	1	47.30	46.60	1	1,243	0.08%
2019/12/20	1	46.65	0	0.00	46.50	1	1,278	0.08%
2019/12/12	2	47.13	0	0.00	46.65	2	1,371	0.15%
2019/12/11	1	47.20	0	0.00	47.15	1	1,373	0.07%
2019/11/28	1	46.80	0	0.00	46.50	1	1,483	0.07%
2019/11/14	1	47.80	0	0.00	47.45	1	1,640	0.06%
2019/10/23	0	0.00	1	49.15	50.20	-1	2,147	-0.05%
2019/10/22	1	48.35	0	0.00	48.50	1	2,062	0.05%
2019/10/21	0	0.00	1	48.80	49.00	-1	2,052	-0.05%
2019/10/18	1	48.25	1	48.75	48.25	0	2,031	0.00%
2019/10/17	1	48.25	0	0.00	48.25	1	2,018	0.05%
2019/10/07	0	0.00	2	48.75	48.70	-2	2,003	-0.10%
2019/10/04	1	47.55	5	47.45	47.45	-4	1,978	-0.20%
2019/10/03	0	0.00	1	47.90	47.95	-1	2,004	-0.05%
2019/09/26	1	47.60	0	0.00	47.20	1	2,135	0.05%
2019/09/25	1	48.30	0	0.00	49.00	1	2,114	0.05%
2019/09/24	0	0.00	1	48.35	48.40	-1	2,095	-0.05%
2019/09/20	0	0.00	6	47.48	47.50	-6	2,075	-0.29%
2019/09/19	0	0.00	8	46.70	46.70	-8	2,093	-0.38%
2019/09/18	4	46.69	3	46.65	46.65	1	2,227	0.04%
2019/09/17	0	0.00	1	47.20	47.10	-1	2,359	-0.04%
2019/09/12	1	46.80	0	0.00	46.80	1	2,542	0.04%
2019/09/09	7	47.50	0	0.00	47.20	7	2,604	0.27%
2019/09/06	7	48.21	0	0.00	48.00	7	2,605	0.27%
2019/09/04	0	0.00	2	48.25	48.30	-2	2,597	-0.08%
2019/08/30	2	47.45	0	0.00	47.35	2	2,557	0.08%
2019/08/27	0	0.00	1	48.00	48.35	-1	2,514	-0.04%
2019/08/26	1	47.35	10	48.00	47.35	-9	2,482	-0.36%
2019/08/22	10	48.85	0	0.00	48.95	10	2,481	0.40%
2019/08/16	0	0.00	1	49.40	48.45	-1	2,381	-0.04%
2019/07/18	0	0.00	21	44.25	43.80	-21	2,013	-1.04%
2019/07/17	2	44.45	2	44.75	44.50	0	2,022	0.00%
2019/07/16	2	44.75	4	45.03	45.00	-2	2,053	-0.10%
2019/07/15	4	44.65	0	0.00	44.65	4	2,138	0.19%
2019/07/12	6	44.53	2	44.95	44.55	4	2,200	0.18%
2019/07/11	15	44.89	0	0.00	44.80	15	2,207	0.68%
2019/07/04	1	43.30	1	43.30	43.30	0	2,274	0.00%
2019/06/17	0	0.00	1	45.00	44.60	-1	1,739	-0.06%
2019/06/10	1	43.80	0	0.00	43.65	1	1,842	0.05%
2019/05/23	0	0.00	10	42.70	42.70	-10	2,114	-0.47%
2019/05/17	0	0.00	15	42.58	42.55	-15	2,142	-0.70%
2019/05/09	4	44.95	0	0.00	44.95	4	2,184	0.18%
2019/05/08	1	45.80	0	0.00	45.90	1	2,185	0.05%
2019/05/07	5	46.25	0	0.00	46.25	5	2,215	0.23%
2019/05/06	5	45.20	0	0.00	45.20	5	2,212	0.23%
2019/05/03	3	45.50	0	0.00	45.50	3	2,260	0.13%
2019/05/02	1	45.80	0	0.00	45.25	1	2,255	0.04%
2019/04/29	1	44.75	0	0.00	44.75	1	2,216	0.05%
2019/04/24	1	46.80	0	0.00	46.80	1	2,156	0.05%
2019/04/23	1	46.70	0	0.00	46.85	1	2,157	0.05%
2019/04/22	3	46.22	0	0.00	46.40	3	2,139	0.14%
2019/04/15	1	47.65	0	0.00	47.70	1	2,032	0.05%
2019/04/12	0	0.00	1	48.15	48.25	-1	2,018	-0.05%
2019/04/11	1	47.55	0	0.00	47.55	1	1,991	0.05%
2019/03/14	0	0.00	5	50.40	51.50	-5	1,591	-0.31%
2019/03/05	0	0.00	5	48.70	49.00	-5	1,440	-0.35%
2019/02/25	0	0.00	1	46.15	46.20	-1	1,259	-0.08%
2019/02/12	1	45.60	1	46.50	45.95	0	1,119	0.00%
2019/01/30	0	0.00	1	45.30	45.50	-1	1,049	-0.10%
2019/01/24	0	0.00	1	44.15	44.60	-1	949	-0.11%
2019/01/17	0	0.00	1	43.00	42.50	-1	911	-0.11%
2019/01/16	0	0.00	6	43.50	43.05	-6	930	-0.64%
2019/01/14	0	0.00	10	42.57	42.30	-10	924	-1.08%
2019/01/11	0	0.00	1	42.85	42.90	-1	931	-0.11%
2019/01/09	7	43.44	0	0.00	43.50	7	936	0.75%
2018/12/12	0	0.00	1	40.25	40.50	-1	889	-0.11%
2018/12/10	1	39.05	0	0.00	38.80	1	865	0.12%
2018/11/07	0	0.00	1	37.75	37.70	-1	964	-0.10%
2018/10/01	0	0.00	1	40.65	40.65	-1	1,098	-0.09%
2018/09/28	1	39.85	0	0.00	39.95	1	1,111	0.09%
2018/09/27	1	40.05	0	0.00	40.05	1	1,110	0.09%
2018/09/26	1	39.85	1	40.35	40.15	0	1,107	0.00%
2018/09/25	1	40.30	0	0.00	40.10	1	1,128	0.09%
2018/09/18	0	0.00	1	40.45	40.50	-1	1,178	-0.08%
2018/09/13	1	37.95	0	0.00	39.80	1	1,277	0.08%
2018/09/10	0	0.00	2	39.95	39.25	-2	1,564	-0.13%
2018/09/03	2	41.05	0	0.00	41.15	2	1,572	0.13%
2018/08/31	1	41.35	0	0.00	41.95	1	1,570	0.06%
2018/08/28	10	41.75	1	41.80	41.75	9	1,578	0.57%
2018/08/17	1	41.10	0	0.00	41.00	1	1,575	0.06%
2018/08/02	1	43.50	0	0.00	43.15	1	1,549	0.06%
2018/08/01	0	0.00	1	44.90	45.00	-1	1,511	-0.07%
2018/07/20	1	45.25	0	0.00	45.45	1	1,439	0.07%
2018/07/11	0	0.00	1	45.55	45.35	-1	1,424	-0.07%
2018/07/10	0	0.00	1	45.60	45.35	-1	1,451	-0.07%
2018/07/04	0	0.00	10	44.35	44.35	-10	1,575	-0.63%
2018/07/03	0	0.00	1	45.00	44.35	-1	1,599	-0.06%
2018/07/02	0	0.00	2	44.40	45.00	-2	1,616	-0.12%
2018/06/29	0	0.00	1	44.00	44.00	-1	1,617	-0.06%
2018/06/28	2	43.28	1	44.00	43.00	1	1,599	0.06%
2018/06/27	1	44.00	0	0.00	43.85	1	1,587	0.06%
2018/06/25	2	45.20	0	0.00	44.05	2	1,628	0.12%
2018/06/22	0	0.00	1	46.95	45.80	-1	1,590	-0.06%
2018/06/21	13	47.02	2	47.00	46.50	11	1,552	0.71%
2018/06/20	1	47.00	86	47.08	47.25	-85	1,475	-5.76%
2018/05/14	0	0.00	10	43.50	43.50	-10	1,480	-0.68%
2018/05/09	10	41.90	0	0.00	42.10	10	1,473	0.68%
2018/04/27	0	0.00	40	42.00	42.20	-40	1,568	-2.55%
2018/04/24	0	0.00	1	42.75	42.55	-1	1,702	-0.06%
2018/04/20	5	44.24	8	44.00	44.20	-3	1,726	-0.17%
2018/04/18	1	43.90	1	43.85	44.05	0	1,813	0.00%
2018/04/17	2	45.30	1	44.10	44.00	1	1,834	0.05%
2018/04/16	1	45.00	1	45.10	45.10	0	1,849	0.00%
2018/04/12	1	44.80	0	0.00	45.30	1	1,958	0.05%
2018/04/11	0	0.00	3	43.95	44.00	-3	1,980	-0.15%
2018/04/10	5	44.40	15	44.15	44.25	-10	2,091	-0.48%
2018/03/29	10	43.00	5	41.90	41.85	5	2,444	0.20%
2018/03/23	0	0.00	1	43.65	43.70	-1	2,589	-0.04%
2018/03/22	1	44.25	0	0.00	44.00	1	2,674	0.04%
2018/03/21	0	0.00	1	44.05	44.50	-1	2,708	-0.04%
2018/03/19	1	43.55	0	0.00	44.00	1	2,821	0.04%
2018/03/15	0	0.00	1	43.90	43.45	-1	2,841	-0.04%
2018/03/12	0	0.00	1	43.60	44.55	-1	2,938	-0.03%
2018/03/02	1	42.70	0	0.00	42.80	1	2,955	0.03%
2018/02/27	0	0.00	38	43.02	43.00	-38	3,036	-1.25%
2018/02/26	0	0.00	1	43.40	43.40	-1	3,039	-0.03%
2018/01/22	0	0.00	1	44.00	43.70	-1	2,924	-0.03%
2018/01/18	5	43.40	0	0.00	43.80	5	2,837	0.18%
2018/01/17	11	43.68	1	43.80	43.55	10	2,818	0.35%
2018/01/16	2	43.40	0	0.00	43.35	2	2,812	0.07%
2018/01/15	10	43.25	0	0.00	43.00	10	2,796	0.36%
2018/01/10	0	0.00	5	43.15	43.15	-5	2,738	-0.18%
2018/01/09	20	45.20	5	44.05	44.00	15	2,712	0.55%
2018/01/04	7	47.84	12	47.81	48.50	-5	2,501	-0.20%
2018/01/03	5	47.70	40	45.54	48.60	-35	2,395	-1.46%