大成 (1210)-凱基-板橋券商分點個股進出

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
58.1
漲跌
▲0.5
漲幅
+0.87%
成交量
819張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/15	2	58.10	0.5	57.90	58.20	1.5	2,222	0.07%
2024/05/14	0.6	58.03	0	0.00	58.10	0.6	2,244	0.03%
2024/05/13	0	0.00	0.3	57.80	58.10	-0.3	2,247	-0.01%
2024/05/10	5	58.30	0	0.00	57.60	5	2,230	0.22%
2024/05/08	7	57.67	3	57.73	58.10	4	2,218	0.18%
2024/05/07	0	0.00	1	57.40	57.50	-1	2,202	-0.05%
2024/05/06	5	57.40	2	57.20	57.40	3	2,187	0.14%
2024/05/02	3	57.10	0	0.00	57.40	3	2,197	0.14%
2024/04/25	0	0.00	2	57.00	57.40	-2	2,166	-0.09%
2024/04/24	0	0.00	4	57.25	57.00	-4	2,175	-0.18%
2024/04/22	0	0.00	1	56.30	56.40	-1	2,093	-0.05%
2024/04/18	6	55.75	0.1	55.70	55.70	6	1,980	0.30%
2024/04/16	4	55.43	0	0.00	55.20	4	1,952	0.20%
2024/04/15	0	56.80	0	0.00	56.30	0	1,925	0.00%
2024/04/11	0.1	57.30	0	0.00	57.40	0.1	1,887	0.01%
2024/04/10	5	58.30	2	58.10	58.00	3	1,884	0.16%
2024/03/28	1	58.00	1	57.90	57.70	0	1,946	0.00%
2024/03/27	1	57.90	0	0.00	57.80	1	2,001	0.05%
2024/03/26	0	0.00	1	57.50	57.40	-1	2,064	-0.05%
2024/03/25	3	57.83	0	0.00	57.70	3	2,116	0.14%
2024/03/22	3	57.70	0	0.00	57.60	3	2,179	0.14%
2024/03/20	10.4	58.16	1	58.50	58.20	9.4	2,225	0.42%
2024/03/19	3	57.50	0	0.00	57.20	3	2,207	0.14%
2024/03/18	2	56.20	2	56.60	57.10	0	2,213	0.00%
2024/03/15	27	57.54	3.2	57.89	56.80	23.8	2,172	1.10%
2024/03/12	0.3	59.78	0	0.00	60.10	0.3	1,898	0.02%
2024/03/11	0.3	59.60	0	0.00	59.60	0.3	1,910	0.02%
2024/03/08	0.2	59.63	1	59.90	59.40	-0.8	1,923	-0.04%
2024/03/07	0	0.00	0.2	59.90	60.30	-0.2	1,920	-0.01%
2024/03/06	0	0.00	1.1	60.10	60.40	-1.1	1,916	-0.05%
2024/03/05	10	59.90	6.7	60.03	60.30	3.3	1,911	0.17%
2024/03/01	0	0.00	5	58.90	58.90	-5	1,854	-0.27%
2024/02/27	5	58.52	11	58.69	58.50	-6	1,861	-0.32%
2024/02/26	0.1	59.20	2.6	59.15	59.00	-2.5	1,879	-0.13%
2024/02/23	0	0.00	3	58.80	58.70	-3	1,881	-0.16%
2024/02/22	0	0.00	1	58.60	58.60	-1	1,887	-0.05%
2024/02/20	0	0.00	1	58.00	57.80	-1	1,864	-0.05%
2024/02/19	0	0.00	1	58.00	58.00	-1	1,861	-0.05%
2024/02/16	0	0.00	1	57.50	57.00	-1	1,869	-0.05%
2024/02/15	4	57.30	2	57.10	57.20	2	1,855	0.11%
2024/02/05	0	0.00	1.1	58.20	58.20	-1.1	1,837	-0.06%
2024/02/02	2	57.90	0.1	57.80	58.00	2	1,856	0.11%
2024/01/30	0	57.80	0	0.00	57.70	0	1,838	0.00%
2024/01/29	9	58.27	0	0.00	58.30	9	1,837	0.49%
2024/01/26	0	0.00	0.2	58.30	58.20	-0.2	1,838	-0.01%
2024/01/25	5	58.20	0.1	58.00	58.10	4.9	1,832	0.27%
2024/01/23	5	57.70	0	0.00	57.80	5	1,842	0.27%
2024/01/22	3	57.30	0	0.00	57.40	3	1,835	0.16%
2024/01/19	2	57.20	0	0.00	57.30	2	1,833	0.11%
2024/01/15	0	0.00	0.4	57.40	58.00	-0.4	1,790	-0.02%
2024/01/12	0	0.00	0	57.00	57.00	0	1,802	0.00%
2024/01/10	0	0.00	2	56.60	57.00	-2	1,787	-0.11%
2024/01/09	0	0.00	2	57.20	57.10	-2	1,785	-0.11%
2024/01/08	0	0.00	1	57.60	57.80	-1	1,772	-0.06%
2024/01/05	0	0.00	5.2	57.66	57.60	-5.2	1,778	-0.29%
2024/01/03	0	0.00	2	58.55	58.80	-2	1,751	-0.11%
2024/01/02	0	58.40	0	0.00	58.90	0	1,724	0.00%
2023/12/29	1	58.50	5	59.10	58.50	-4	1,711	-0.23%
2023/12/27	5	57.50	0	0.00	57.50	5	1,728	0.29%
2023/12/26	0	0.00	6	57.70	58.00	-6	1,723	-0.35%
2023/12/25	7.6	58.66	2	57.95	57.70	5.6	1,731	0.33%
2023/12/22	0	58.70	0	0.00	59.00	0	1,706	0.00%
2023/12/21	0	0.00	0.1	58.50	59.20	-0.1	1,653	0.00%
2023/12/20	1	58.40	2	58.45	58.80	-1	1,617	-0.06%
2023/12/18	6	57.43	0	0.00	58.40	6	1,500	0.40%
2023/12/15	0.2	56.70	0	0.00	57.00	0.2	1,464	0.01%
2023/12/14	0	0.00	1	56.60	56.90	-1	1,468	-0.07%
2023/12/13	0.4	56.63	0	0.00	56.30	0.4	1,457	0.03%
2023/12/11	5	57.00	0	0.00	57.00	5	1,455	0.34%
2023/12/07	0	0.00	0.3	57.40	56.80	-0.3	1,478	-0.02%
2023/12/06	0	0.00	9.3	57.49	57.40	-9.3	1,471	-0.63%
2023/12/01	11	56.09	0	0.00	55.80	11	1,431	0.77%
2023/11/30	0	0.00	5.1	56.20	56.30	-5.1	1,445	-0.35%
2023/11/29	0	0.00	6	55.80	55.90	-6	1,487	-0.40%
2023/11/28	0	0.00	18	55.52	55.80	-18	1,486	-1.21%
2023/11/27	2	55.10	0	0.00	55.00	2	1,488	0.13%
2023/11/21	5	54.30	1	54.50	54.50	4	1,468	0.27%
2023/11/20	2.5	53.80	0	0.00	53.60	2.5	1,457	0.17%
2023/11/17	1	54.00	4	53.90	53.90	-3	1,454	-0.21%
2023/11/16	1	53.80	2	54.20	54.00	-1	1,450	-0.07%
2023/11/15	5	53.70	0	0.00	53.90	5	1,460	0.34%
2023/11/14	4	53.20	0	0.00	53.20	4	1,520	0.26%
2023/11/13	2	53.00	25	53.00	53.00	-23	1,542	-1.49%
2023/11/10	1	53.70	0.3	53.90	53.60	0.7	1,573	0.04%
2023/10/31	0.1	51.50	9	51.14	50.80	-8.9	2,536	-0.35%
2023/10/26	1	51.60	0	0.00	51.40	1	3,107	0.03%
2023/10/25	0	0.00	5	52.20	51.90	-5	3,144	-0.16%
2023/10/20	0.2	51.50	3	51.10	51.20	-2.8	3,351	-0.08%
2023/10/19	0.3	52.00	5	51.90	51.80	-4.7	3,414	-0.14%
2023/10/18	0	0.00	6	51.82	51.60	-6	3,558	-0.17%
2023/10/13	4	53.50	0	0.00	52.80	4	4,081	0.10%
2023/10/11	0	0.00	3	52.80	52.70	-3	4,406	-0.07%
2023/10/06	0	0.00	0.1	52.80	52.80	-0.1	4,441	0.00%
2023/10/04	3.1	52.20	0	0.00	52.10	3.1	4,499	0.07%
2023/10/02	0.8	54.06	0	0.00	53.80	0.8	4,483	0.02%
2023/09/27	0	0.00	10	54.20	54.10	-10	4,499	-0.22%
2023/09/25	0.1	55.30	0	0.00	55.20	0.1	4,530	0.00%
2023/09/20	0	0.00	1	54.20	54.20	-1	4,538	-0.02%
2023/09/18	1	55.50	0	0.00	55.30	1	4,498	0.02%
2023/09/14	0	0.00	0	55.00	54.90	0	4,512	0.00%
2023/09/12	2	54.00	0	0.00	54.20	2	4,490	0.04%
2023/09/07	3	54.90	1	54.70	54.60	2	4,496	0.04%
2023/09/06	2	54.80	59	54.74	54.80	-57	4,493	-1.27%
2023/09/05	1.3	55.83	0	0.00	55.40	1.3	4,475	0.03%
2023/09/04	51.5	56.39	0.2	56.10	56.10	51.3	4,468	1.15%
2023/09/01	5	54.82	5.1	55.00	55.00	-0.1	4,422	0.00%
2023/08/31	0.2	54.60	0	0.00	54.60	0.2	4,413	0.00%
2023/08/29	0.2	54.40	0	0.00	54.80	0.2	4,397	0.00%
2023/08/28	4	54.10	0	0.00	54.20	4	4,392	0.09%
2023/08/24	0	0.00	20	53.95	53.80	-20	4,399	-0.45%
2023/08/23	0	0.00	1	54.40	54.30	-1	4,391	-0.02%
2023/08/22	0	0.00	10	54.40	54.60	-10	4,391	-0.23%
2023/08/18	0	0.00	56	54.78	54.70	-56	4,388	-1.28%
2023/08/17	30	53.97	0.3	53.90	54.00	29.7	4,363	0.68%
2023/08/16	28	53.46	0	0.00	53.40	28	4,391	0.64%
2023/08/14	5.8	53.01	0	0.00	52.90	5.8	4,360	0.13%
2023/08/10	1	53.90	0.9	54.50	54.30	0.1	4,311	0.00%
2023/08/09	14.9	54.86	170.1	53.69	55.40	-155.2	4,248	-3.65%	大賣/鉅額交易
2023/08/08	8	59.28	0	0.00	58.90	8	3,996	0.20%
2023/08/07	20	58.90	24	58.77	58.80	-4	3,956	-0.10%
2023/08/04	18.6	56.61	15	58.58	56.70	3.6	3,866	0.09%
2023/08/02	18	61.65	12.1	62.55	61.40	5.9	3,623	0.16%
2023/08/01	17	61.85	16.1	61.30	62.20	0.9	3,484	0.03%
2023/07/31	24	60.13	1	61.40	59.80	23	3,311	0.69%
2023/07/28	11	59.20	6	59.03	59.40	5	3,249	0.15%
2023/07/27	5	59.20	5	59.40	59.50	0	3,234	0.00%
2023/07/26	44	58.83	4.1	58.91	59.00	39.9	3,191	1.25%
2023/07/25	6	58.95	16	58.23	58.10	-10	3,113	-0.32%
2023/07/24	6	59.18	1.1	59.38	59.00	4.9	3,044	0.16%
2023/07/21	11	59.15	24	59.40	59.00	-13	2,974	-0.44%
2023/07/20	79.1	58.30	6	58.83	58.60	73.1	2,857	2.56%
2023/07/19	101	57.43	8	56.69	56.30	93	2,690	3.46%	大買/
2023/07/18	1	57.80	11	55.97	55.90	-10	2,564	-0.39%
2023/07/17	0	0.00	4.1	55.63	55.90	-4.1	2,333	-0.18%
2023/07/11	0	0.00	1	52.40	52.00	-1	2,083	-0.05%
2023/07/10	5	52.60	31	52.45	52.50	-26	2,058	-1.26%
2023/07/07	0	0.00	31.1	51.94	51.80	-31.1	2,037	-1.53%
2023/07/06	1	51.90	6	52.20	52.10	-5	2,036	-0.25%
2023/07/05	0.4	53.10	0	0.00	52.90	0.4	2,031	0.02%
2023/07/04	0.7	53.30	0.2	53.20	53.30	0.5	2,046	0.02%
2023/07/03	0	0.00	10	53.30	53.30	-10	2,083	-0.48%
2023/06/30	0	0.00	1	53.50	53.30	-1	2,091	-0.05%
2023/06/29	0	0.00	10	52.95	52.80	-10	2,063	-0.48%
2023/06/28	5.1	52.80	0.1	52.50	52.70	5	2,049	0.24%
2023/06/27	1	52.00	0	0.00	52.00	1	2,048	0.05%
2023/06/21	1.1	51.77	0	0.00	52.10	1.1	2,051	0.05%
2023/06/20	1.1	51.39	0	0.00	51.40	1.1	2,044	0.05%
2023/06/19	0.1	52.50	10	52.52	52.40	-9.9	2,008	-0.49%
2023/06/16	0	0.00	6	52.60	52.50	-6	2,011	-0.30%
2023/06/15	0	0.00	1	52.70	52.90	-1	2,005	-0.05%
2023/06/14	0	0.00	3	52.40	52.50	-3	2,014	-0.15%
2023/06/13	3	53.20	3	52.60	52.90	0	2,007	0.00%
2023/06/12	2	52.80	3	52.70	52.70	-1	2,005	-0.05%
2023/06/09	3	53.40	0	0.00	53.50	3	2,013	0.15%
2023/06/06	0	0.00	5	52.80	52.80	-5	2,046	-0.24%
2023/06/05	1	53.20	0	0.00	53.00	1	2,074	0.05%
2023/06/01	0	0.00	0.1	52.70	52.70	-0.1	2,211	0.00%
2023/05/30	5	53.40	0	0.00	53.30	5	2,359	0.21%
2023/05/25	0.4	53.40	0	0.00	53.30	0.4	2,736	0.01%
2023/05/23	0	0.00	2.3	54.25	54.00	-2.3	2,765	-0.08%
2023/05/22	0	0.00	2	53.70	53.70	-2	2,722	-0.07%
2023/05/19	0	0.00	2	53.20	53.10	-2	2,668	-0.07%
2023/05/17	1	53.30	0	0.00	53.50	1	2,642	0.04%
2023/05/16	11	53.49	1	53.30	53.00	10	2,612	0.38%
2023/05/12	0	0.00	1	52.00	52.50	-1	2,568	-0.04%
2023/05/11	0	0.00	1	52.00	52.00	-1	2,560	-0.04%
2023/05/09	5	53.00	15.1	53.13	52.70	-10.1	2,510	-0.40%
2023/05/08	0	0.00	27	53.60	53.50	-27	2,441	-1.11%
2023/05/05	5	52.50	3	52.60	52.80	2	2,366	0.08%
2023/05/04	3	52.27	3	52.17	51.80	0	2,330	0.00%
2023/04/25	2	51.20	0	0.00	50.90	2	2,254	0.09%
2023/04/24	0	51.20	0	0.00	51.30	0	2,232	0.00%
2023/04/21	3	51.30	2.3	51.26	51.40	0.7	2,232	0.03%
2023/04/20	5	52.30	0	52.40	52.00	5	2,229	0.22%
2023/04/18	0	0.00	5.1	53.20	52.70	-5.1	2,199	-0.23%
2023/04/17	0	0.00	3.1	53.00	52.80	-3.1	2,156	-0.14%
2023/04/14	0	0.00	1	52.00	51.90	-1	2,089	-0.05%
2023/04/13	0	0.00	2	51.20	52.00	-2	2,064	-0.10%
2023/04/11	4	51.90	0	0.00	51.40	4	2,025	0.20%
2023/04/07	0	0.00	2	51.90	51.90	-2	2,035	-0.10%
2023/04/06	0	0.00	1	52.30	51.90	-1	2,013	-0.05%
2023/03/31	0	50.80	1	51.00	51.10	-1	1,972	-0.05%
2023/03/24	5	49.95	6	49.78	49.90	-1	1,914	-0.05%
2023/03/23	2.1	50.00	0	0.00	50.00	2.1	1,900	0.11%
2023/03/22	5	50.10	0	0.00	50.10	5	1,894	0.26%
2023/03/20	0	0.00	2	49.75	49.65	-2	1,878	-0.11%
2023/03/17	2	50.10	6.9	50.01	49.85	-4.9	1,866	-0.26%
2023/03/16	1	50.00	0	0.00	50.00	1	1,853	0.05%
2023/03/14	1	50.70	5	50.70	50.50	-4	1,827	-0.22%
2023/03/13	3	50.20	0	0.00	50.10	3	1,813	0.17%
2023/03/10	0	0.00	8	50.63	50.30	-8	1,791	-0.45%
2023/03/09	10	51.17	0	0.00	51.10	10	1,772	0.56%
2023/03/08	0	0.00	2.5	51.40	51.30	-2.5	1,767	-0.14%
2023/03/07	3	51.67	0	0.00	51.20	3	1,730	0.17%
2023/03/06	0	0.00	2	52.05	51.30	-2	1,673	-0.12%
2023/03/03	2	50.30	0.2	51.10	50.20	1.8	1,590	0.11%
2023/03/02	3.2	50.84	0.1	50.10	50.00	3.1	1,515	0.21%
2023/03/01	32	53.01	16	52.67	51.10	16	1,410	1.13%
2023/02/24	0	0.00	14	50.36	50.60	-14	1,105	-1.27%
2023/02/23	5	50.50	16	50.05	49.55	-11	1,057	-1.04%
2023/02/22	0	0.00	9	49.22	49.05	-9	984	-0.91%
2023/02/21	1	48.50	2	48.58	48.65	-1	950	-0.11%
2023/02/20	3	47.60	0.1	47.55	47.75	3	929	0.32%
2023/02/17	3	47.10	0	0.00	47.05	3	922	0.33%
2023/02/16	5	47.05	1	47.30	47.30	4	929	0.43%
2023/02/15	4	46.84	0	0.00	46.85	4	929	0.43%
2023/02/13	2	46.65	1	46.55	46.60	1	929	0.11%
2023/02/10	9	46.68	0	0.00	46.35	9	925	0.97%
2023/02/09	10.2	47.25	0	0.00	47.25	10.2	896	1.14%
2023/02/08	1	47.55	0	0.00	47.60	1	890	0.11%
2023/02/07	0	46.95	0	0.00	47.10	0	877	0.00%
2023/02/06	0	0.00	0.4	46.80	46.65	-0.4	874	-0.05%
2023/02/01	1	45.85	0	0.00	45.80	1	841	0.12%
2023/01/31	1	46.40	0	0.00	46.30	1	830	0.12%
2023/01/30	2	46.00	0	0.00	45.65	2	834	0.24%
2023/01/17	0	0.00	5	45.81	45.85	-5	839	-0.60%
2023/01/16	0.1	46.15	0	0.00	45.80	0.1	835	0.01%
2023/01/13	1	46.05	0	0.00	46.10	1	834	0.12%
2023/01/11	1.2	46.51	0	0.00	46.05	1.2	898	0.13%
2023/01/04	0	45.40	0	0.00	45.35	0	863	0.00%
2023/01/03	0.1	45.45	0	0.00	45.45	0.1	861	0.01%
2022/12/29	0.1	45.50	0	0.00	45.40	0.1	855	0.01%
2022/12/28	1.2	46.13	0	0.00	46.05	1.2	851	0.14%
2022/12/26	0.1	45.30	3	45.10	45.00	-2.9	822	-0.35%
2022/12/23	3	45.10	0	0.00	45.45	3	814	0.37%
2022/12/14	0	0.00	1.1	44.95	45.00	-1.1	811	-0.13%
2022/12/13	0.9	44.60	0	0.00	44.55	0.9	803	0.11%
2022/12/08	5	44.45	0	0.00	44.25	5	804	0.62%
2022/12/02	1	44.70	0	0.00	44.75	1	790	0.13%
2022/11/25	0	0.00	1	44.15	44.05	-1	750	-0.13%
2022/11/18	5	43.15	6	43.10	43.25	-1	786	-0.13%
2022/11/17	5	43.25	0	0.00	43.25	5	798	0.63%
2022/11/16	0.1	43.10	0	0.00	42.75	0.1	803	0.01%
2022/11/14	1	42.90	1	42.80	42.90	0	795	0.00%
2022/11/11	0	0.00	1	42.50	42.05	-1	791	-0.13%
2022/11/09	0	0.00	3	41.80	41.90	-3	790	-0.38%
2022/11/03	5	41.05	0	0.00	41.05	5	808	0.62%
2022/11/01	0	0.00	5	40.65	40.60	-5	797	-0.63%
2022/10/28	1	40.05	0	0.00	39.95	1	799	0.13%
2022/10/27	0.9	40.25	1	40.20	40.40	-0.1	792	-0.01%
2022/10/26	0.1	40.15	0	0.00	40.05	0.1	786	0.01%
2022/10/25	5.1	40.45	0	0.00	40.30	5.1	771	0.66%
2022/10/24	1	41.70	0	0.00	41.70	1	755	0.13%
2022/10/21	0.2	42.12	0	0.00	42.00	0.2	749	0.03%
2022/10/20	1.1	42.81	0	0.00	42.80	1.1	737	0.15%
2022/10/19	0	0.00	4	44.00	43.85	-4	668	-0.60%
2022/10/13	0	0.00	2	42.85	42.75	-2	667	-0.30%
2022/10/12	1	43.30	4	43.30	43.35	-3	659	-0.45%
2022/10/11	0.5	43.80	0	0.00	43.80	0.5	652	0.07%
2022/10/07	1	44.60	0	0.00	44.75	1	649	0.15%
2022/10/04	1	44.10	0	0.00	44.40	1	646	0.15%
2022/09/30	4	44.50	0	0.00	44.50	4	641	0.62%
2022/09/29	1	45.40	0	0.00	45.45	1	631	0.16%
2022/09/28	0.1	45.60	3	45.25	45.25	-2.9	622	-0.47%
2022/09/27	3	46.77	0	0.00	46.60	3	619	0.48%
2022/09/26	1.2	46.94	0	0.00	46.90	1.2	625	0.19%
2022/09/23	0.1	47.60	0	0.00	47.30	0.1	628	0.02%
2022/09/14	1	48.40	0	0.00	48.30	1	669	0.15%
2022/09/12	0.1	48.50	0	0.00	48.25	0.1	677	0.01%
2022/09/08	1	48.00	0	0.00	48.20	1	687	0.15%
2022/09/02	2.1	48.56	0	0.00	48.45	2.1	706	0.30%
2022/09/01	0.9	48.80	1	48.60	48.70	-0.1	707	-0.01%
2022/08/30	15	49.00	1	49.10	49.15	14	699	2.00%
2022/08/29	0	0.00	1	50.60	50.70	-1	686	-0.15%
2022/08/26	0	0.00	4	50.60	50.60	-4	665	-0.60%
2022/08/24	5	50.22	0	0.00	50.20	5	652	0.77%
2022/08/23	3	49.95	1	50.00	49.95	2	655	0.31%
2022/08/18	5	49.05	1	49.30	49.10	4	658	0.61%
2022/08/17	1	49.80	0	0.00	49.50	1	655	0.15%
2022/08/15	5	49.45	4	49.58	49.70	1	674	0.15%
2022/08/12	5	49.10	4	49.04	48.90	1	680	0.15%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/08	0	0.00	1	47.70	47.75	-1	735	-0.14%
2022/08/05	1	47.40	0	0.00	47.35	1	760	0.13%
2022/08/04	0	0.00	0.1	47.05	47.20	-0.1	800	-0.01%
2022/08/03	0	0.00	1	46.95	47.15	-1	834	-0.12%
2022/07/25	5	48.40	1	48.65	48.65	4	954	0.42%
2022/07/07	1	47.95	0	0.00	47.95	1	1,518	0.07%
2022/07/04	0	0.00	3	48.32	48.65	-3	1,563	-0.19%
2022/07/01	0	0.00	1	47.45	47.35	-1	1,567	-0.06%
2022/06/30	1	47.10	0	0.00	47.55	1	1,596	0.06%
2022/06/29	1	47.45	0	0.00	47.45	1	1,595	0.06%
2022/06/27	0	0.00	5	48.00	47.80	-5	1,625	-0.31%
2022/06/24	1	47.40	0	0.00	47.70	1	1,650	0.06%
2022/06/23	2	46.99	0	0.00	47.05	2	1,698	0.12%
2022/06/22	6	46.83	0	0.00	46.85	6	1,694	0.35%
2022/06/20	0	0.00	2	47.20	47.00	-2	1,695	-0.12%
2022/06/16	0	0.00	3	48.70	48.70	-3	1,703	-0.18%
2022/06/15	0	0.00	6	48.50	49.00	-6	1,731	-0.35%
2022/06/14	6	47.42	0	0.00	47.75	6	1,740	0.34%
2022/06/09	1	49.00	0	0.00	49.00	1	1,813	0.06%
2022/06/01	0	0.00	2	49.05	49.10	-2	1,936	-0.10%
2022/05/31	0	0.00	2	48.78	49.40	-2	1,952	-0.10%
2022/05/30	0	0.00	2	48.90	48.90	-2	1,950	-0.10%
2022/05/26	1	48.55	2	48.30	48.45	-1	1,962	-0.05%
2022/05/25	0	0.00	5	47.85	47.75	-5	1,970	-0.25%
2022/05/23	0	0.00	1	47.85	47.55	-1	2,000	-0.05%
2022/05/20	1	47.20	9	47.10	47.45	-8	2,021	-0.40%
2022/05/18	0	0.00	2	47.33	47.50	-2	2,142	-0.09%
2022/05/17	5	46.85	0	0.00	46.90	5	2,132	0.23%
2022/05/16	3	47.37	4	47.10	47.25	-1	2,132	-0.05%
2022/05/12	6	47.63	0	0.00	47.35	6	2,147	0.28%
2022/05/10	5	49.46	0	0.00	49.95	5	2,094	0.24%
2022/05/09	1	50.50	0	0.00	50.40	1	2,080	0.05%
2022/05/04	6	52.07	0	0.00	52.00	6	2,073	0.29%
2022/05/03	3	52.17	0	0.00	52.20	3	2,061	0.15%
2022/04/29	0	0.00	2.1	53.59	52.80	-2.1	2,045	-0.10%
2022/04/28	7	53.49	5	53.40	53.20	2	2,053	0.10%
2022/04/26	0	0.00	2	53.60	53.40	-2	2,018	-0.10%
2022/04/22	0	0.00	1	54.60	54.70	-1	1,998	-0.05%
2022/04/21	22	55.45	21	55.72	54.60	1	1,992	0.05%
2022/04/20	5	55.32	6	55.25	55.60	-1	1,941	-0.05%
2022/04/18	0	0.00	8	55.84	54.50	-8	1,849	-0.43%
2022/04/15	13	55.62	8.2	54.95	55.30	4.8	1,743	0.28%
2022/04/14	4	54.75	0	0.00	54.90	4	1,625	0.25%
2022/04/12	2	54.50	0	0.00	54.20	2	1,579	0.13%
2022/04/11	3	55.00	2	54.70	54.90	1	1,578	0.06%
2022/04/08	2	54.80	0	0.00	54.90	2	1,571	0.13%
2022/04/07	0	0.00	0.2	54.90	54.80	-0.2	1,563	-0.01%
2022/04/06	3	54.90	0	0.00	55.20	3	1,560	0.19%
2022/04/01	1	53.50	1	54.00	54.40	0	1,551	0.00%
2022/03/30	1	54.30	0	0.00	54.40	1	1,542	0.06%
2022/03/29	1	54.30	0	0.00	54.70	1	1,528	0.07%
2022/03/28	1	54.30	1	54.30	54.50	0	1,502	0.00%
2022/03/22	4	52.90	0	0.00	53.10	4	1,476	0.27%
2022/03/18	2	52.80	0	0.00	52.50	2	1,466	0.14%
2022/03/15	3	52.30	0	0.00	52.20	3	1,414	0.21%
2022/03/14	7	52.77	0	0.00	52.60	7	1,403	0.50%
2022/03/11	0	0.00	3	54.00	53.80	-3	1,355	-0.22%
2022/03/08	6.1	53.02	3	53.10	53.20	3.1	1,335	0.23%
2022/03/07	0.1	54.80	1	54.30	54.20	-0.9	1,300	-0.07%
2022/03/04	1	55.10	2	55.10	55.00	-1	1,282	-0.08%
2022/03/03	0	0.00	3.5	54.90	54.90	-3.5	1,289	-0.27%
2022/03/02	8	54.48	0	0.00	54.60	8	1,294	0.62%
2022/02/25	1	55.10	0	0.00	54.20	1	1,282	0.08%
2022/02/24	2	54.80	7	54.56	54.30	-5	1,273	-0.39%
2022/02/23	0	0.00	1	55.00	54.70	-1	1,243	-0.08%
2022/02/22	1	54.30	1	54.60	54.70	0	1,247	0.00%
2022/02/21	0	0.00	2	55.00	54.90	-2	1,250	-0.16%
2022/02/18	0	0.00	15.2	54.95	55.20	-15.2	1,239	-1.23%
2022/02/17	9	53.33	0	0.00	53.40	9	1,129	0.80%
2022/02/16	2	53.30	1	53.60	53.50	1	1,146	0.09%
2022/02/15	6	53.73	0	0.00	53.40	6	1,145	0.52%
2022/02/14	1	53.10	0	0.00	53.10	1	1,130	0.09%
2022/02/11	4.3	53.19	0	0.00	53.00	4.3	1,143	0.37%
2022/02/10	2	53.00	0	0.00	53.00	2	1,197	0.17%
2022/02/09	1	52.70	8	52.90	52.90	-7	1,255	-0.56%
2022/02/08	4.1	52.73	2	53.00	52.90	2.1	1,260	0.17%
2022/01/25	1	52.10	3	52.10	52.20	-2	1,273	-0.16%
2022/01/24	0	0.00	4	52.10	52.20	-4	1,288	-0.31%
2022/01/21	0.1	52.40	0	0.00	52.20	0.1	1,287	0.01%
2022/01/19	0	0.00	5	52.20	52.30	-5	1,273	-0.39%
2022/01/17	0.1	52.30	5	52.20	52.20	-4.9	1,291	-0.38%
2022/01/14	3	52.30	0	0.00	52.30	3	1,284	0.23%
2022/01/11	1	52.20	1	52.20	52.30	0	1,312	0.00%
2022/01/06	0.1	52.70	0	0.00	52.70	0.1	1,304	0.01%
2022/01/05	1.1	52.52	0	0.00	52.50	1.1	1,310	0.08%
2022/01/04	1	52.50	0	0.00	52.70	1	1,315	0.08%
2022/01/03	0	0.00	5	53.10	52.90	-5	1,306	-0.38%
2021/12/30	1	53.50	0	0.00	53.40	1	1,304	0.08%
2021/12/29	5	53.46	1	53.40	53.40	4	1,310	0.31%
2021/12/28	7	52.99	1	52.80	53.60	6	1,313	0.46%
2021/12/27	9	52.70	6	52.70	52.70	3	1,303	0.23%
2021/12/23	0	0.00	3	52.70	52.70	-3	1,364	-0.22%
2021/12/21	9	52.20	0	0.00	52.50	9	1,394	0.65%
2021/12/14	0	0.00	2	52.40	52.40	-2	1,429	-0.14%
2021/12/09	1.2	52.73	0	0.00	52.80	1.2	1,460	0.08%
2021/12/08	1	52.60	0	0.00	52.70	1	1,512	0.07%
2021/12/07	2	52.60	1	52.50	52.50	1	1,514	0.07%
2021/12/03	1	52.00	0	0.00	52.20	1	1,517	0.07%
2021/12/02	1	52.20	0	0.00	52.00	1	1,521	0.07%
2021/11/30	15	52.23	0	0.00	52.00	15	1,570	0.95%
2021/11/29	0.2	52.50	5	52.16	52.20	-4.8	1,570	-0.31%
2021/11/26	0	0.00	5	52.66	52.50	-5	1,576	-0.32%
2021/11/25	2.1	52.81	0	0.00	52.80	2.1	1,582	0.13%
2021/11/24	3.1	52.84	0	0.00	52.70	3.1	1,611	0.19%
2021/11/23	10	52.70	0	0.00	52.70	10	1,617	0.62%
2021/11/22	0.2	53.20	0	0.00	53.00	0.2	1,630	0.01%
2021/11/17	0.1	52.80	0	0.00	52.80	0.1	1,701	0.01%
2021/11/15	0	0.00	0.1	52.80	52.40	-0.1	1,802	0.00%
2021/11/11	0	0.00	1	52.30	52.40	-1	1,825	-0.05%
2021/11/10	1	52.00	1	51.81	52.20	0	1,863	0.00%
2021/11/09	2.2	52.32	1	52.50	52.20	1.2	1,877	0.06%
2021/11/08	2	52.65	0	0.00	52.90	2	1,858	0.11%
2021/11/05	0	0.00	0.3	53.60	53.50	-0.3	1,919	-0.01%
2021/11/04	0	0.00	0	53.63	53.50	0	2,054	0.00%
2021/11/02	1	52.90	1	53.10	53.00	0	2,268	0.00%
2021/11/01	0.1	53.70	0	0.00	53.10	0.1	2,255	0.00%
2021/10/26	10	53.60	0	0.00	53.60	10	2,329	0.43%
2021/10/22	10	53.40	0.6	53.60	53.50	9.4	2,353	0.40%
2021/10/21	2	53.20	0	0.00	53.20	2	2,371	0.08%
2021/10/20	10	53.80	0.1	54.20	54.00	9.9	2,368	0.42%
2021/10/19	10	54.30	0	0.00	54.30	10	2,363	0.42%
2021/10/15	2	53.95	0	54.10	53.80	2	2,373	0.08%
2021/10/12	3	53.00	0	0.00	53.30	3	2,403	0.12%
2021/10/08	0	0.00	2	53.10	53.10	-2	2,402	-0.08%
2021/10/06	5.1	53.00	0	0.00	53.00	5.1	2,430	0.21%
2021/10/04	1	53.30	2.4	53.13	53.20	-1.4	2,459	-0.06%
2021/10/01	7.1	53.53	0	0.00	53.50	7.1	2,457	0.29%
2021/09/30	1	54.50	0	0.00	54.90	1	2,408	0.04%
2021/09/28	1	55.20	0	0.00	55.20	1	2,412	0.04%
2021/09/27	1	55.00	0	0.00	55.20	1	2,399	0.04%
2021/09/24	6	54.55	0	0.00	54.40	6	2,401	0.25%
2021/09/22	1	54.00	0	0.00	54.10	1	2,450	0.04%
2021/09/17	3	54.13	1	54.40	54.90	2	2,464	0.08%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/14	0	0.00	6	54.78	54.90	-6	2,499	-0.24%
2021/09/13	0	0.00	12	54.76	54.90	-12	2,506	-0.48%
2021/09/08	0	0.00	1	55.60	55.70	-1	2,499	-0.04%
2021/09/07	1	56.20	0	0.00	56.00	1	2,515	0.04%
2021/09/06	1	56.20	0	0.00	56.20	1	2,541	0.04%
2021/09/03	5	56.60	0	0.00	56.90	5	2,534	0.20%
2021/09/01	6	54.83	0	0.00	55.50	6	2,487	0.24%
2021/08/27	0	0.00	6	54.32	54.50	-6	2,439	-0.25%
2021/08/26	0	0.00	10	54.30	54.40	-10	2,443	-0.41%
2021/08/24	0	0.00	1	54.50	54.80	-1	2,441	-0.04%
2021/08/23	1.1	52.05	5	53.38	53.80	-3.9	2,446	-0.16%
2021/08/20	1	55.80	30	56.07	56.10	-29	2,392	-1.21%
2021/08/19	4	56.33	5	56.10	56.20	-1	2,337	-0.04%
2021/08/18	1	56.60	0	0.00	56.90	1	2,301	0.04%
2021/08/17	0	0.00	3.4	56.90	56.80	-3.4	2,295	-0.15%
2021/08/16	5	56.46	13	56.26	56.30	-8	2,273	-0.35%
2021/08/13	30	55.80	0	0.00	55.90	30	2,251	1.33%
2021/08/12	0	0.00	5	56.00	56.10	-5	2,238	-0.22%
2021/08/11	11.1	55.46	0	0.00	55.50	11.1	2,251	0.49%
2021/08/10	8.2	56.61	0	0.00	56.50	8.2	2,183	0.37%
2021/08/09	9.2	57.94	1	57.60	57.50	8.2	2,138	0.38%
2021/08/06	2.1	60.31	0	0.00	60.70	2.1	1,997	0.11%
2021/08/04	6.3	61.40	2.5	61.46	61.40	3.8	2,236	0.17%
2021/08/03	1	61.00	0	0.00	61.00	1	2,297	0.04%
2021/08/02	3	60.30	1	60.50	60.80	2	2,338	0.09%
2021/07/30	2	60.35	6	60.20	60.10	-4	2,324	-0.17%
2021/07/29	0	0.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/28	0	0.00	2	59.00	59.30	-2	2,358	-0.08%
2021/07/27	6	59.78	0	0.00	59.60	6	2,441	0.25%
2021/07/26	13	59.85	0	0.00	59.90	13	2,514	0.52%
2021/07/23	2	59.60	0	0.00	59.60	2	2,637	0.08%
2021/07/22	5	59.80	0	0.00	59.70	5	2,803	0.18%
2021/07/21	0	0.00	9	59.50	59.60	-9	2,828	-0.32%
2021/07/19	15	59.73	1	59.90	59.80	14	2,928	0.48%
2021/07/15	6	59.68	0	0.00	59.70	6	3,080	0.19%
2021/07/13	2.2	59.33	0	0.00	59.60	2.2	3,192	0.07%
2021/07/12	0	0.00	0.2	60.00	59.70	-0.2	3,230	-0.01%
2021/07/09	2	59.75	10.1	59.40	59.60	-8.1	3,238	-0.25%
2021/07/07	2	60.00	0	0.00	60.20	2	3,312	0.06%
2021/07/05	10	60.45	0	0.00	60.40	10	3,351	0.30%
2021/07/02	0	0.00	10	60.30	60.40	-10	3,367	-0.30%
2021/07/01	0	0.00	36	60.60	60.60	-36	3,386	-1.06%
2021/06/30	1	60.30	0	0.00	60.10	1	3,416	0.03%
2021/06/24	0	0.00	1	59.80	59.90	-1	3,475	-0.03%
2021/06/23	3	59.30	0	0.00	59.30	3	3,478	0.09%
2021/06/18	2	58.70	0.2	58.80	59.10	1.8	3,536	0.05%
2021/06/17	5	59.20	0.2	59.10	59.00	4.9	3,535	0.14%
2021/06/15	2	58.80	0	0.00	59.00	2	3,558	0.06%
2021/06/11	1	57.80	14	57.98	57.90	-13	3,538	-0.37%
2021/06/09	2	57.70	0	0.00	57.60	2	3,555	0.06%
2021/06/07	0	0.00	5	57.10	57.50	-5	3,637	-0.14%
2021/06/04	1	58.00	2	58.10	57.90	-1	3,677	-0.03%
2021/06/02	1	57.90	1.1	57.81	58.40	-0.1	3,898	0.00%
2021/06/01	2	57.90	2	57.80	58.10	0	3,921	0.00%
2021/05/31	7	57.46	1	57.70	57.70	6	3,986	0.15%
2021/05/28	0	0.00	5	56.50	56.60	-5	3,988	-0.13%
2021/05/27	0.1	56.60	1	56.60	56.40	-0.9	3,989	-0.02%
2021/05/24	0	0.00	1	56.60	56.50	-1	4,012	-0.02%
2021/05/21	3	57.30	0	0.00	56.90	3	4,036	0.07%
2021/05/20	0	0.00	3	56.90	56.90	-3	4,068	-0.07%
2021/05/19	4	56.33	0	0.00	56.40	4	4,092	0.10%
2021/05/18	0	0.00	2	56.45	57.00	-2	4,061	-0.05%
2021/05/17	0.1	55.10	0	0.00	54.50	0.1	4,039	0.00%
2021/05/14	6.1	56.59	0	0.00	56.40	6.1	3,957	0.15%
2021/05/13	2	56.00	0.7	56.50	56.40	1.3	3,896	0.03%
2021/05/12	7.3	56.17	3	55.60	55.40	4.3	3,777	0.11%
2021/05/11	1	59.00	81	59.00	59.20	-80	3,640	-2.20%
2021/05/10	84	60.48	0	0.00	60.50	84	3,576	2.35%
2021/05/07	0.2	59.10	0	0.00	59.20	0.2	3,533	0.00%
2021/05/06	6	58.52	3	59.30	58.70	3	3,539	0.09%
2021/05/04	6.2	58.94	2.2	59.48	58.90	4.1	3,504	0.12%
2021/05/03	6.3	60.10	0	0.00	60.10	6.3	3,424	0.19%
2021/04/29	10.3	60.26	2.2	61.83	59.90	8.1	3,364	0.24%
2021/04/28	8	60.38	4.6	60.52	61.30	3.4	3,249	0.10%
2021/04/27	0.3	58.10	0	0.00	58.10	0.3	3,135	0.01%
2021/04/26	0	0.00	1	57.50	58.00	-1	3,121	-0.03%
2021/04/23	6	57.30	5	58.80	57.50	1	3,122	0.03%
2021/04/22	6	59.33	33	58.51	57.90	-27	3,093	-0.87%
2021/04/21	3.2	57.60	0	0.00	57.70	3.2	2,995	0.11%
2021/04/20	5	57.90	0	0.00	58.00	5	2,976	0.17%
2021/04/19	2	57.95	0	0.00	58.40	2	2,966	0.07%
2021/04/16	6	56.55	4.6	57.03	57.00	1.4	2,948	0.05%
2021/04/14	8	55.53	1	56.30	56.30	7	2,957	0.24%
2021/04/13	9	56.12	6	56.07	56.10	3	2,959	0.10%
2021/04/12	1	55.30	1.5	55.13	55.20	-0.5	3,012	-0.02%
2021/04/09	3	54.00	3	54.10	54.20	0	3,138	0.00%
2021/04/08	2	54.30	0	0.00	54.40	2	3,172	0.06%
2021/04/06	2	54.40	0	0.00	54.40	2	3,342	0.06%
2021/03/31	0	0.00	0.8	55.20	54.60	-0.8	3,561	-0.02%
2021/03/30	4	54.25	0	0.00	54.70	4	3,507	0.11%
2021/03/29	4	54.80	3	54.73	54.20	1	3,488	0.03%
2021/03/26	1	54.00	2	54.00	54.10	-1	3,484	-0.03%
2021/03/25	3	54.20	3	53.93	53.80	0	3,464	0.00%
2021/03/24	4	53.00	5	52.76	52.90	-1	3,422	-0.03%
2021/03/23	0	0.00	2	52.40	52.50	-2	3,419	-0.06%
2021/03/22	2	52.40	0	0.00	52.60	2	3,426	0.06%
2021/03/19	0	0.00	14	51.90	51.90	-14	3,430	-0.41%
2021/03/18	0	0.00	1.3	52.72	52.50	-1.3	3,413	-0.04%
2021/03/17	1	52.30	0	0.00	52.50	1	3,452	0.03%
2021/03/15	0	0.00	6	52.30	52.20	-6	3,530	-0.17%
2021/03/11	6.1	52.26	0	0.00	52.30	6.1	3,524	0.17%
2021/03/10	5	53.10	36.3	53.59	53.20	-31.3	3,487	-0.90%
2021/03/09	10	53.20	4	52.10	53.20	6	3,445	0.17%
2021/03/08	37	52.92	5	52.88	53.00	32	3,366	0.95%
2021/03/05	0	0.00	12	50.98	51.00	-12	3,222	-0.37%
2021/03/04	0	0.00	5	51.36	50.70	-5	3,212	-0.16%
2021/02/25	5	50.26	1	50.30	50.30	4	3,093	0.13%
2021/02/24	0	0.00	2	50.10	50.10	-2	3,097	-0.06%
2021/02/22	5	50.30	1	49.90	50.00	4	3,049	0.13%
2021/02/19	1	50.00	2	50.05	50.30	-1	3,001	-0.03%
2021/02/17	4	48.66	2	48.65	48.95	2	2,983	0.07%
2021/02/03	1	47.95	0	0.00	48.30	1	3,008	0.03%
2021/02/02	8	47.88	2	47.90	47.85	6	3,026	0.20%
2021/01/29	2	48.55	0	0.00	48.25	2	2,976	0.07%
2021/01/27	11	48.55	0	0.00	48.70	11	2,948	0.37%
2021/01/26	15	49.05	0	0.00	48.85	15	2,939	0.51%
2021/01/25	1	49.00	1	48.70	49.00	0	2,936	0.00%
2021/01/22	0	0.00	3	49.12	49.20	-3	2,927	-0.10%
2021/01/21	0	0.00	1	48.00	48.00	-1	2,902	-0.03%
2021/01/20	3.1	48.23	0	0.00	47.65	3.1	2,905	0.11%
2021/01/19	0	0.00	5	48.90	48.95	-5	2,857	-0.17%
2021/01/18	1.3	48.60	0	0.00	48.50	1.3	2,862	0.05%
2021/01/15	1.7	49.11	0	0.00	48.90	1.7	2,830	0.06%
2021/01/14	0	0.00	2	49.90	49.85	-2	2,829	-0.07%
2021/01/11	1	50.50	0	0.00	51.00	1	2,781	0.04%
2021/01/08	0	0.00	1	50.10	50.10	-1	2,724	-0.04%
2021/01/07	1	49.80	3.3	50.00	50.00	-2.3	2,684	-0.09%
2021/01/06	3	49.92	0	0.00	49.65	3	2,649	0.11%
2021/01/05	7	50.49	3	50.43	50.20	4	2,609	0.15%
2021/01/04	9	51.36	2	52.30	51.00	7	2,554	0.27%
2020/12/31	3	50.47	0	0.00	50.80	3	2,435	0.12%
2020/12/30	4	49.93	0	0.00	49.95	4	2,412	0.17%
2020/12/29	5	50.32	3	50.15	50.30	2	2,400	0.08%
2020/12/28	4	49.71	5	50.36	51.00	-1	2,253	-0.04%
2020/12/25	1	47.60	6	47.99	48.10	-5	2,062	-0.24%
2020/12/23	0	0.00	2	46.65	46.70	-2	1,955	-0.10%
2020/12/22	2	46.73	0	0.00	46.25	2	1,979	0.10%
2020/12/21	1	46.55	0	0.00	46.60	1	2,000	0.05%
2020/12/17	1	45.85	1	45.75	45.60	0	2,001	0.00%
2020/12/11	2	47.00	0	0.00	46.90	2	1,961	0.10%
2020/12/10	3	47.52	3	47.78	47.50	0	1,922	0.00%
2020/12/08	1	46.10	0	0.00	46.05	1	1,854	0.05%
2020/11/30	0	46.80	0	0.00	46.35	0	2,025	0.00%
2020/11/27	0	0.00	0.2	46.85	47.00	-0.2	2,026	-0.01%
2020/11/26	0	0.00	0.2	46.50	46.70	-0.2	2,074	-0.01%
2020/11/24	2	46.55	7	46.55	46.45	-5	2,277	-0.22%
2020/11/23	1	46.65	0	0.00	46.65	1	2,390	0.04%
2020/11/19	0	0.00	5	46.60	46.40	-5	2,496	-0.20%
2020/11/18	0	0.00	1	47.00	46.75	-1	2,515	-0.04%
2020/11/13	1	46.60	1	46.65	46.60	0	2,640	0.00%
2020/11/10	0	0.00	11	45.61	45.90	-11	2,745	-0.40%
2020/11/05	0.1	45.30	0	0.00	45.15	0.1	2,785	0.00%
2020/11/03	1	45.00	0	0.00	44.90	1	2,833	0.04%
2020/10/29	0	0.00	0.1	45.45	45.45	-0.1	2,823	0.00%
2020/10/22	0	0.00	20	45.45	45.25	-20	2,835	-0.71%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/16	3	44.90	2	44.85	44.75	1	2,821	0.04%
2020/10/15	5	44.62	0	0.00	44.75	5	2,864	0.17%
2020/10/14	4	44.93	2.1	45.00	44.90	2	2,906	0.07%
2020/10/13	2	44.60	1	44.70	44.60	1	2,944	0.03%
2020/10/12	2	45.13	2	44.85	44.90	0	3,011	0.00%
2020/10/08	2.1	44.65	3	44.55	44.55	-0.9	3,068	-0.03%
2020/10/06	0	0.00	2	43.50	44.10	-2	3,143	-0.06%
2020/10/05	0	0.00	6	42.55	42.95	-6	3,124	-0.19%
2020/09/30	0.5	42.40	1	42.10	42.25	-0.6	3,130	-0.02%
2020/09/29	1	42.10	0	0.00	42.10	1	3,136	0.03%
2020/09/28	1	42.25	0	0.00	42.25	1	3,160	0.03%
2020/09/25	10	41.95	0	0.00	42.10	10	3,176	0.31%
2020/09/24	3	41.62	0	0.00	41.50	3	3,190	0.09%
2020/09/23	14	43.00	0	0.00	42.85	14	3,154	0.44%
2020/09/22	10	43.35	0	0.00	43.50	10	3,153	0.32%
2020/09/17	1	43.90	0	0.00	43.90	1	3,130	0.03%
2020/09/16	1	43.55	1	43.60	43.55	0	3,117	0.00%
2020/09/15	11	43.60	0	0.00	43.60	11	3,118	0.35%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	7	43.13	0	0.00	43.00	7	3,168	0.22%
2020/09/09	5	43.60	0	0.00	43.55	5	3,182	0.16%
2020/09/08	1	43.85	0	0.00	44.20	1	3,167	0.03%
2020/09/07	7.1	43.53	0	0.00	43.50	7.1	3,171	0.22%
2020/09/04	0	0.00	1	43.55	43.60	-1	3,183	-0.03%
2020/09/03	18	43.47	9	43.85	43.50	9	3,162	0.28%
2020/09/02	1	44.40	1	44.50	44.50	0	3,078	0.00%
2020/09/01	20	44.76	8	44.58	44.45	12	3,094	0.39%
2020/08/31	3	45.08	10	45.53	45.25	-7	3,068	-0.23%
2020/08/28	1	46.50	0	0.00	46.45	1	2,979	0.03%
2020/08/27	0	0.00	13	49.10	48.95	-13	2,876	-0.45%
2020/08/26	0	0.00	8	48.90	48.90	-8	2,753	-0.29%
2020/08/25	0	0.00	5	48.90	48.90	-5	2,706	-0.18%
2020/08/24	6	48.80	1.3	48.79	48.75	4.7	2,668	0.18%
2020/08/21	4	49.08	5	49.05	48.85	-1	2,666	-0.04%
2020/08/20	8	48.61	2	48.03	47.90	6	2,639	0.23%
2020/08/19	7	49.41	12	49.53	49.60	-5	2,575	-0.19%
2020/08/18	9	48.73	0	0.00	48.95	9	2,562	0.35%
2020/08/17	3	48.20	2	48.70	48.90	1	2,538	0.04%
2020/08/14	0	0.00	2.7	47.10	47.15	-2.7	2,482	-0.11%
2020/08/13	2	46.70	0	0.00	46.85	2	2,509	0.08%
2020/08/12	3	46.00	0	0.00	46.15	3	2,599	0.12%
2020/08/11	0	0.00	1	46.75	46.25	-1	2,673	-0.04%
2020/08/10	0	0.00	2	46.55	47.00	-2	2,707	-0.07%
2020/08/06	1	46.25	0	0.00	45.85	1	2,725	0.04%
2020/08/05	1	45.95	1	45.90	46.00	0	2,781	0.00%
2020/08/04	0	0.00	1	46.50	46.25	-1	2,825	-0.04%
2020/08/03	3	46.20	0	0.00	46.35	3	2,906	0.10%
2020/07/30	1	46.30	1	46.25	46.25	0	2,965	0.00%
2020/07/29	0	0.00	25	45.63	45.30	-25	3,030	-0.82%
2020/07/28	5	46.35	0	0.00	45.10	5	3,046	0.16%
2020/07/27	0.2	45.60	0	0.00	45.60	0.2	3,056	0.01%
2020/07/24	1	45.80	0	0.00	45.90	1	3,119	0.03%
2020/07/21	1	47.10	0	0.00	46.90	1	3,180	0.03%
2020/07/20	8	47.28	6	47.33	47.45	2	3,156	0.06%
2020/07/17	4	46.15	11	46.66	46.20	-7	3,124	-0.22%
2020/07/16	10	47.68	7	47.33	47.10	3	3,093	0.10%
2020/07/15	0	0.00	13	46.86	47.00	-13	3,025	-0.43%
2020/07/14	0	0.00	2	45.05	45.15	-2	2,974	-0.07%
2020/07/13	0	0.00	4	44.91	44.95	-4	2,935	-0.14%
2020/07/10	0	0.00	2	43.90	43.70	-2	2,918	-0.07%
2020/07/06	0	0.00	2	43.50	43.60	-2	2,909	-0.07%
2020/07/03	0	0.00	1	43.50	43.45	-1	2,913	-0.03%
2020/07/02	0	0.00	1	43.10	43.60	-1	2,911	-0.03%
2020/06/30	0	0.00	2.3	42.80	42.65	-2.3	2,956	-0.08%
2020/06/29	1	42.70	3	42.73	42.60	-2	3,023	-0.07%
2020/06/24	1.3	42.97	0	0.00	43.05	1.3	3,061	0.04%
2020/06/23	0.3	43.10	0	0.00	43.10	0.3	3,079	0.01%
2020/06/18	1	43.85	15	43.90	43.80	-14	3,094	-0.45%
2020/06/17	2	43.50	0	0.00	43.10	2	3,072	0.07%
2020/06/16	0.3	43.05	0	0.00	43.10	0.3	3,075	0.01%
2020/06/12	0	0.00	2	42.25	42.25	-2	3,153	-0.06%
2020/06/11	13	43.01	0	0.00	42.55	13	3,178	0.41%
2020/06/10	1	43.55	0	0.00	43.55	1	3,176	0.03%
2020/06/05	0	0.00	1	44.05	44.20	-1	3,235	-0.03%
2020/06/04	9	43.94	1	44.10	44.15	8	3,264	0.25%
2020/06/03	7	43.77	0	0.00	44.10	7	3,333	0.21%
2020/06/02	4	43.65	0	0.00	43.80	4	3,321	0.12%
2020/06/01	2	43.75	0	0.00	43.70	2	3,322	0.06%
2020/05/28	1	43.80	0	0.00	43.75	1	3,286	0.03%
2020/05/26	1	44.25	1	44.35	44.20	0	3,277	0.00%
2020/05/25	0	0.00	1	44.20	44.25	-1	3,253	-0.03%
2020/05/22	7	43.31	0	0.00	43.20	7	3,224	0.22%
2020/05/21	0	0.00	1	44.20	44.00	-1	3,204	-0.03%
2020/05/20	5	43.92	23	44.16	43.85	-18	3,194	-0.56%
2020/05/19	25	44.37	23	44.78	44.80	2	3,156	0.06%
2020/05/18	12	43.95	2	43.70	43.90	10	3,046	0.33%
2020/05/13	6.2	41.95	1	42.20	42.35	5.2	2,883	0.18%
2020/05/12	1	41.85	3	41.80	42.15	-2	2,867	-0.07%
2020/05/11	1	42.90	10	42.83	43.00	-9	2,814	-0.32%
2020/05/08	13	42.96	2	42.55	43.35	11	2,793	0.39%
2020/05/07	0	0.00	1	42.20	42.25	-1	2,723	-0.04%
2020/05/06	3.3	42.01	1	42.45	41.50	2.3	2,732	0.08%
2020/05/05	3	41.60	34	41.63	41.95	-31	2,696	-1.15%
2020/04/30	30.2	41.65	0	0.00	41.45	30.2	2,619	1.15%
2020/04/29	30	41.23	37	41.40	41.45	-7	2,599	-0.27%
2020/04/28	0	0.00	1	40.55	40.70	-1	2,530	-0.04%
2020/04/27	3.2	39.81	30	39.80	39.90	-26.8	2,546	-1.05%
2020/04/24	28	39.56	0	0.00	39.80	28	2,535	1.10%
2020/04/23	0	0.00	1	39.30	39.30	-1	2,481	-0.04%
2020/04/22	3	38.15	3	38.53	38.55	0	2,464	0.00%
2020/04/21	2	38.83	0	0.00	38.65	2	2,460	0.08%
2020/04/20	0	0.00	5.4	39.44	39.45	-5.4	2,443	-0.22%
2020/04/17	3	39.05	0	0.00	38.80	3	2,439	0.12%
2020/04/16	6	39.33	0	0.00	39.40	6	2,399	0.25%
2020/04/15	0	0.00	1	39.60	39.70	-1	2,387	-0.04%
2020/04/13	0	0.00	10	37.80	37.65	-10	2,344	-0.43%
2020/04/09	1	37.40	0	0.00	37.50	1	2,413	0.04%
2020/04/08	0	0.00	1	37.40	37.15	-1	2,434	-0.04%
2020/04/01	1	36.95	0	0.00	36.95	1	2,378	0.04%
2020/03/31	10	37.69	9	37.09	36.95	1	2,330	0.04%
2020/03/30	2	37.35	6	36.03	36.50	-4	2,283	-0.18%
2020/03/27	2	35.15	0	0.00	35.10	2	2,246	0.09%
2020/03/25	4	35.15	0	0.00	34.90	4	2,283	0.18%
2020/03/20	2	33.90	12	33.50	34.20	-10	2,633	-0.38%
2020/03/19	12	32.07	12	33.42	32.00	0	2,620	0.00%
2020/03/17	0	0.00	1	35.85	35.25	-1	2,605	-0.04%
2020/03/16	1	36.05	2	36.08	35.80	-1	2,565	-0.04%
2020/03/13	19	35.86	0	0.00	36.00	19	2,543	0.75%
2020/03/12	4	37.33	0	0.00	37.40	4	2,469	0.16%
2020/03/11	2	38.90	13	39.04	38.70	-11	2,426	-0.45%
2020/03/10	14	38.06	1	37.85	38.40	13	2,442	0.53%
2020/03/09	9	39.28	2	38.78	38.65	7	2,495	0.28%
2020/03/06	0	0.00	3	40.00	40.05	-3	2,473	-0.12%
2020/03/04	1	40.00	0	0.00	40.00	1	2,515	0.04%
2020/02/27	1	40.15	10	40.25	40.30	-9	2,496	-0.36%
2020/02/26	2	40.20	0	0.00	40.15	2	2,502	0.08%
2020/02/24	1	40.50	0	0.00	40.55	1	2,540	0.04%
2020/02/18	11	42.01	0	0.00	41.45	11	2,571	0.43%
2020/02/17	0.3	40.95	1	41.10	40.95	-0.7	2,580	-0.03%
2020/02/11	4	40.29	0	0.00	40.50	4	2,743	0.15%
2020/02/07	1	40.75	0	0.00	40.50	1	2,744	0.04%
2020/02/06	0	0.00	4	41.25	41.30	-4	2,719	-0.15%
2020/02/03	1	40.75	0	0.00	41.05	1	2,723	0.04%
2020/01/31	0	0.00	1	40.65	41.30	-1	2,692	-0.04%
2020/01/30	2	40.40	1	40.80	40.40	1	2,679	0.04%
2020/01/20	0	0.00	6	42.63	42.60	-6	2,620	-0.23%
2020/01/16	1	42.60	0	0.00	42.90	1	2,669	0.04%
2020/01/15	4	43.06	1	43.00	42.85	3	2,675	0.11%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/09	3	42.43	2	42.85	42.95	1	2,742	0.04%
2020/01/08	2	43.05	1	42.85	42.75	1	2,748	0.04%
2020/01/07	0	0.00	9	42.91	43.00	-9	2,744	-0.33%
2020/01/06	5.2	42.03	0	0.00	42.00	5.2	2,715	0.19%
2020/01/03	5	42.70	17	42.66	42.45	-12	2,692	-0.45%
2020/01/02	9	43.19	0	0.00	43.20	9	2,630	0.34%
2019/12/31	0	0.00	1	44.05	43.65	-1	2,596	-0.04%
2019/12/30	2	43.98	0	0.00	44.00	2	2,589	0.08%
2019/12/27	0	0.00	6	43.83	43.90	-6	2,578	-0.23%
2019/12/26	10	44.16	1	44.20	44.15	9	2,568	0.35%
2019/12/25	3	44.55	4	44.20	44.25	-1	2,571	-0.04%
2019/12/24	1	44.20	0	0.00	44.40	1	2,563	0.04%
2019/12/23	2	44.23	0	0.00	44.15	2	2,553	0.08%
2019/12/20	1	44.60	2	44.45	44.70	-1	2,525	-0.04%
2019/12/19	0	0.00	5	44.70	44.80	-5	2,487	-0.20%
2019/12/18	28	42.65	29	43.06	43.70	-1	2,326	-0.04%
2019/12/17	37	41.55	39	41.81	42.15	-2	2,132	-0.09%
2019/12/16	4.3	41.68	0	0.00	41.45	4.3	2,083	0.20%
2019/12/13	1	41.30	20	41.70	41.30	-19	2,090	-0.91%
2019/12/12	4	41.50	1	41.85	41.95	3	2,069	0.14%
2019/12/11	20	41.45	0	0.00	41.40	20	2,037	0.98%
2019/12/10	0.2	41.00	0	0.00	41.10	0.2	2,034	0.01%
2019/12/09	0	0.00	1	41.50	41.50	-1	2,024	-0.05%
2019/12/05	2	41.55	0	0.00	41.55	2	2,010	0.10%
2019/12/04	1	41.95	0	0.00	41.45	1	1,983	0.05%
2019/12/03	0	0.00	1	40.65	40.65	-1	1,891	-0.05%
2019/11/29	1	39.60	1	39.95	39.60	0	1,822	0.00%
2019/11/28	0	0.00	0.7	39.60	39.60	-0.7	1,812	-0.04%
2019/11/26	0.2	39.40	0	0.00	39.40	0.2	1,816	0.01%
2019/11/22	1	39.50	0.6	39.50	39.45	0.4	1,842	0.02%
2019/11/21	0.3	40.00	0	0.00	40.00	0.3	1,832	0.01%
2019/11/18	0	0.00	0	39.90	40.00	0	1,839	0.00%
2019/11/15	0	0.00	1	39.75	39.70	-1	1,812	-0.06%
2019/11/14	0	0.00	4	39.84	39.90	-4	1,845	-0.22%
2019/11/13	2	39.35	14	39.56	39.75	-12	1,837	-0.65%
2019/11/12	0.2	38.80	6	38.78	38.80	-5.8	1,731	-0.34%
2019/11/11	0	0.00	0.4	38.35	38.35	-0.4	1,738	-0.02%
2019/11/08	0.3	38.30	0	0.00	38.30	0.3	1,731	0.01%
2019/11/06	0	0.00	31.1	37.62	37.60	-31.1	1,701	-1.83%
2019/11/05	2	37.65	0	0.00	37.65	2	1,734	0.12%
2019/10/29	11	37.88	0	0.00	37.60	11	1,862	0.59%
2019/10/28	0.3	38.00	0	0.00	38.00	0.3	1,869	0.01%
2019/10/25	0.2	38.20	0	0.00	38.20	0.2	1,897	0.01%
2019/10/21	0.6	38.00	2.3	37.96	38.00	-1.7	1,830	-0.09%
2019/10/16	0	0.00	1.1	37.60	37.60	-1.1	1,739	-0.06%
2019/10/15	0	0.00	4	36.84	36.80	-4	1,722	-0.23%
2019/10/07	0	0.00	1	37.10	37.40	-1	1,691	-0.06%
2019/10/04	1	37.20	0	0.00	37.15	1	1,690	0.06%
2019/10/02	5	37.75	1	37.35	37.40	4	1,696	0.24%
2019/10/01	0.3	37.70	0	0.00	37.60	0.3	1,692	0.02%
2019/09/26	0	0.00	2	37.95	38.15	-2	1,682	-0.12%
2019/09/25	0.4	38.25	0	0.00	38.20	0.4	1,692	0.02%
2019/09/24	2.2	38.29	0	0.00	38.00	2.2	1,737	0.13%
2019/09/23	0	0.00	4	38.48	38.30	-4	1,765	-0.23%
2019/09/20	3.1	38.54	0	0.00	38.50	3.1	1,798	0.17%
2019/09/19	0	0.00	1	39.00	38.95	-1	1,867	-0.05%
2019/09/18	6	38.71	0	0.00	38.95	6	2,081	0.29%
2019/09/17	0.1	38.40	0	0.00	38.30	0.1	2,070	0.00%
2019/09/16	0.1	38.35	6	38.31	38.30	-5.9	2,065	-0.29%
2019/09/11	0	0.00	2	37.80	37.85	-2	2,063	-0.10%
2019/09/10	0	0.00	1	37.60	37.70	-1	2,072	-0.05%
2019/09/04	0	0.00	3	38.30	38.25	-3	2,077	-0.14%
2019/09/02	1	37.40	5	37.45	37.35	-4	2,114	-0.19%
2019/08/29	0	0.00	1	36.80	36.75	-1	2,123	-0.05%
2019/08/28	1	36.90	1	37.00	36.80	0	2,160	0.00%
2019/08/27	2	36.90	3	37.02	36.95	-1	2,170	-0.05%
2019/08/26	1	39.50	21	39.65	39.55	-20	2,175	-0.92%
2019/08/23	20	39.05	1	39.40	39.40	19	2,150	0.88%
2019/08/22	1	38.75	0	0.00	39.20	1	2,172	0.05%
2019/08/21	1	39.05	0	0.00	38.95	1	2,196	0.05%
2019/08/19	2	38.93	0	0.00	38.80	2	2,281	0.09%
2019/08/16	11	39.67	1	39.45	39.35	10	2,257	0.44%
2019/08/15	0	0.00	1	40.00	39.85	-1	2,265	-0.04%
2019/08/14	1	40.45	4	40.90	40.10	-3	2,340	-0.13%
2019/08/07	3	41.83	2	41.50	41.00	1	2,521	0.04%
2019/07/31	0	0.00	3	40.93	40.80	-3	2,457	-0.12%
2019/07/29	5	40.50	1	40.70	40.70	4	2,425	0.16%
2019/07/26	2	39.65	0	0.00	39.90	2	2,393	0.08%
2019/07/25	0	0.00	3	39.73	39.90	-3	2,397	-0.13%
2019/07/22	2	39.75	1	39.65	39.70	1	2,394	0.04%
2019/07/19	0	0.00	1	39.40	39.60	-1	2,412	-0.04%
2019/07/17	1	39.15	1	39.10	39.10	0	2,440	0.00%
2019/07/15	2	39.63	0	0.00	39.60	2	2,441	0.08%
2019/07/12	2	39.73	1	39.75	39.65	1	2,442	0.04%
2019/07/11	1	39.70	0	0.00	39.60	1	2,448	0.04%
2019/07/10	0	0.00	2	39.75	39.90	-2	2,453	-0.08%
2019/07/09	2	39.65	0	0.00	39.65	2	2,444	0.08%
2019/07/05	0.3	39.50	0	0.00	39.50	0.3	2,441	0.01%
2019/07/03	1	39.40	2	39.40	39.40	-1	2,439	-0.04%
2019/07/02	3	39.40	6	39.36	39.35	-3	2,436	-0.12%
2019/07/01	2	39.25	2	39.20	39.15	0	2,421	0.00%
2019/06/28	1	40.10	0	0.00	39.95	1	2,373	0.04%
2019/06/27	3	40.35	2	40.25	40.45	1	2,339	0.04%
2019/06/26	9	40.78	5	41.28	40.45	4	2,315	0.17%
2019/06/25	1	39.90	16.8	40.51	40.80	-15.8	2,236	-0.70%
2019/06/24	1	39.00	3	39.45	39.35	-2	2,014	-0.10%
2019/06/21	2	38.98	3	38.75	38.65	-1	1,991	-0.05%
2019/06/20	0	0.00	5	38.85	38.90	-5	1,976	-0.25%
2019/06/19	4	38.91	1	39.45	38.90	3	1,969	0.15%
2019/06/18	3	39.45	2	39.33	39.45	1	1,943	0.05%
2019/06/17	6	39.06	0	0.00	39.05	6	1,925	0.31%
2019/06/13	1	38.05	13	38.12	38.85	-12	1,931	-0.62%
2019/06/11	1	39.10	1	39.30	39.00	0	1,945	0.00%
2019/06/10	11	39.04	3.4	39.55	39.55	7.6	1,921	0.40%
2019/06/06	2	39.10	3	39.08	39.05	-1	1,914	-0.05%
2019/06/05	1	39.05	5	39.00	39.05	-4	1,901	-0.21%
2019/06/04	1	38.60	5	39.04	39.05	-4	1,879	-0.21%
2019/06/03	1	38.25	0	0.00	38.35	1	1,841	0.05%
2019/05/31	7	38.71	11	38.60	38.55	-4	1,814	-0.22%
2019/05/29	1	38.45	3	39.12	39.20	-2	1,754	-0.11%
2019/05/28	8	39.25	8	39.20	38.80	0	1,713	0.00%
2019/05/27	4	38.50	6	38.88	39.00	-2	1,660	-0.12%
2019/05/24	4	38.30	12	38.38	38.05	-8	1,579	-0.51%
2019/05/23	1	38.10	21	38.00	38.00	-20	1,559	-1.28%
2019/05/22	21	38.48	3	38.00	38.00	18	1,540	1.17%
2019/05/21	3	38.40	11	38.39	38.30	-8	1,506	-0.53%
2019/05/20	12	38.23	5	38.39	38.15	7	1,428	0.49%
2019/05/17	3	36.85	4.2	37.39	37.50	-1.2	1,319	-0.09%
2019/05/16	0	0.00	2	36.23	36.05	-2	1,208	-0.17%
2019/05/15	0	0.00	2	36.55	36.50	-2	1,203	-0.17%
2019/05/13	6	36.27	2	36.33	36.45	4	1,166	0.34%
2019/05/09	0	0.00	3	35.40	35.40	-3	1,103	-0.27%
2019/05/08	6	36.13	0	0.00	35.95	6	1,091	0.55%
2019/04/26	1	35.20	0	0.00	35.10	1	1,060	0.09%
2019/04/25	2	35.70	0	0.00	35.60	2	1,052	0.19%
2019/04/24	2	35.55	1	36.00	36.00	1	1,046	0.10%
2019/04/23	0	0.00	12	36.04	36.05	-12	1,046	-1.15%
2019/04/22	21	35.81	2	35.80	35.90	19	1,047	1.81%
2019/04/18	0	0.00	1	35.00	34.95	-1	1,105	-0.09%
2019/04/16	0	0.00	0.7	35.00	35.00	-0.7	1,153	-0.06%
2019/04/12	0	0.00	0	35.25	35.20	0	1,287	0.00%
2019/04/11	5	35.40	0	0.00	35.35	5	1,316	0.38%
2019/04/10	5	35.30	0	0.00	35.30	5	1,323	0.38%
2019/04/09	1	35.25	0	0.00	35.30	1	1,340	0.07%
2019/04/08	1	35.05	1	35.05	35.05	0	1,347	0.00%
2019/04/02	2	35.05	7	35.10	35.10	-5	1,380	-0.36%
2019/03/27	0	0.00	1	35.05	35.05	-1	1,479	-0.07%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/20	0	0.00	1	35.05	35.25	-1	1,684	-0.06%
2019/03/19	0	0.00	1	35.05	35.05	-1	1,687	-0.06%
2019/03/18	1	35.50	1	35.20	35.30	0	1,677	0.00%
2019/03/15	2	35.40	1	35.30	35.40	1	1,668	0.06%
2019/03/14	5	35.15	0	0.00	34.90	5	1,647	0.30%
2019/03/13	2	34.25	0	0.00	34.45	2	1,616	0.12%
2019/03/12	2	34.00	1	34.10	34.05	1	1,612	0.06%
2019/03/11	0	0.00	0.1	34.50	34.45	-0.1	1,586	0.00%
2019/03/04	0	0.00	10	34.70	34.95	-10	1,611	-0.62%
2019/02/26	2	34.85	0	0.00	34.70	2	1,603	0.12%
2019/02/25	1	34.85	1	34.80	34.85	0	1,597	0.00%
2019/02/22	1	35.00	0	0.00	35.00	1	1,593	0.06%
2019/02/19	0.2	34.95	1	35.00	34.95	-0.8	1,578	-0.05%
2019/02/18	3	34.78	1	35.25	35.20	2	1,568	0.13%
2019/02/15	0	0.00	1	34.40	34.40	-1	1,538	-0.06%
2019/02/12	2	34.85	6	34.70	34.75	-4	1,540	-0.26%
2019/02/11	1	34.55	5	34.95	34.70	-4	1,544	-0.26%
2019/01/28	0.2	34.80	2	34.65	34.85	-1.8	1,528	-0.12%
2019/01/23	1	34.25	0	0.00	34.50	1	1,532	0.07%
2019/01/22	2	34.60	0	0.00	34.50	2	1,539	0.13%
2019/01/21	1	34.70	1	34.80	34.80	0	1,548	0.00%
2019/01/18	4	34.90	0	0.00	34.80	4	1,587	0.25%
2019/01/17	1	35.00	1	34.90	34.90	0	1,611	0.00%
2019/01/15	1	35.25	3	35.20	35.10	-2	1,609	-0.12%
2019/01/11	2	34.80	1	34.80	34.80	1	1,653	0.06%
2019/01/10	5	35.80	6	35.92	35.25	-1	1,628	-0.06%
2019/01/07	0	0.00	1	35.50	35.20	-1	1,527	-0.07%
2019/01/04	1	34.25	3	34.82	34.80	-2	1,486	-0.13%
2018/12/28	1	33.10	1	33.35	33.50	0	1,382	0.00%
2018/12/26	1	33.50	1	34.30	33.40	0	1,365	0.00%
2018/12/25	5	34.19	1	34.00	33.90	4	1,349	0.30%
2018/12/24	2.2	34.56	0	0.00	34.40	2.2	1,326	0.16%
2018/12/22	1	34.40	2	34.15	34.30	-1	1,280	-0.08%
2018/12/19	1	32.50	0	0.00	32.75	1	1,215	0.08%
2018/12/18	1	33.30	15	34.00	32.80	-14	1,208	-1.16%
2018/12/17	12	34.53	2	35.00	34.35	10	1,179	0.85%
2018/12/14	7	34.13	1	33.90	33.95	6	1,123	0.53%
2018/12/13	5	33.15	1	32.30	33.00	4	1,078	0.37%
2018/12/11	1	31.90	0	0.00	31.85	1	1,082	0.09%
2018/12/06	0	0.00	1	31.90	32.15	-1	1,134	-0.09%
2018/12/03	0	0.00	3	33.00	32.90	-3	1,170	-0.26%
2018/11/28	4	32.28	1	32.30	32.35	3	1,349	0.22%
2018/11/26	1	31.55	0	0.00	31.40	1	1,437	0.07%
2018/11/23	0	0.00	1	31.70	31.60	-1	1,479	-0.07%
2018/11/22	1	31.95	0	0.00	31.75	1	1,526	0.07%
2018/11/21	0	0.00	5	31.75	31.70	-5	1,565	-0.32%
2018/11/20	0	0.00	1	31.80	31.70	-1	1,605	-0.06%
2018/11/19	1	31.80	1	31.90	32.05	0	1,615	0.00%
2018/11/16	2	31.45	2.1	31.31	31.45	-0.1	1,621	-0.01%
2018/11/15	1	30.75	3	30.55	30.85	-2	1,630	-0.12%
2018/11/14	1	30.50	0	0.00	30.50	1	1,653	0.06%
2018/11/09	3	30.68	0	0.00	30.60	3	1,679	0.18%
2018/11/08	2	31.50	0	31.60	31.50	2	1,693	0.12%
2018/11/06	7	31.07	0	0.00	31.00	7	1,787	0.39%
2018/11/01	0.1	30.70	3	30.32	30.60	-2.9	1,823	-0.16%
2018/10/31	1	29.70	1	29.75	30.10	0	1,837	0.00%
2018/10/30	3	28.88	2	28.85	29.15	1	1,878	0.05%
2018/10/29	2	29.30	1	29.80	29.15	1	1,875	0.05%
2018/10/26	4	29.38	0	0.00	30.25	4	1,872	0.21%
2018/10/24	4	31.25	0	0.00	31.20	4	1,822	0.22%
2018/10/23	0	0.00	0.4	31.40	31.30	-0.4	1,822	-0.02%
2018/10/18	10	33.05	0	0.00	33.00	10	1,764	0.57%
2018/10/17	11	33.50	0	0.00	33.15	11	1,761	0.62%
2018/10/16	3	33.55	0	0.00	33.65	3	1,757	0.17%
2018/10/12	3	33.50	0	0.00	34.15	3	1,755	0.17%
2018/10/08	0	0.00	6	36.25	36.15	-6	1,734	-0.35%
2018/10/03	0	0.00	1	37.40	36.95	-1	1,725	-0.06%
2018/09/26	2	37.35	0	0.00	37.35	2	1,769	0.11%
2018/09/20	2	37.50	0	0.00	37.40	2	1,786	0.11%
2018/09/19	0	0.00	1	37.40	37.25	-1	1,784	-0.06%
2018/09/13	0	0.00	3	36.28	36.70	-3	1,876	-0.16%
2018/09/11	4	36.20	0	0.00	36.05	4	1,937	0.21%
2018/09/06	2	36.85	0	0.00	36.70	2	1,927	0.10%
2018/09/05	0	0.00	4	37.05	37.00	-4	1,907	-0.21%
2018/09/04	5	41.39	0	0.00	41.40	5	1,829	0.27%
2018/08/31	0.1	41.80	7	41.83	41.80	-6.9	1,700	-0.41%
2018/08/30	0	0.00	12	41.57	41.60	-12	1,672	-0.72%
2018/08/29	0	0.00	5	41.15	41.25	-5	1,637	-0.31%
2018/08/28	0.1	40.70	3	40.85	40.70	-2.9	1,605	-0.18%
2018/08/27	14	40.45	0	0.00	40.70	14	1,593	0.88%
2018/08/23	0	0.00	5	39.55	39.65	-5	1,578	-0.32%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/15	0	0.00	1	39.25	39.25	-1	1,645	-0.06%
2018/08/14	7	39.41	0	39.80	39.70	7	1,651	0.42%
2018/08/13	0	0.00	2	39.70	39.75	-2	1,674	-0.12%
2018/08/10	0	0.00	2	41.03	41.00	-2	1,654	-0.12%
2018/08/09	0	0.00	1	41.05	40.70	-1	1,693	-0.06%
2018/08/07	5	41.35	0	0.00	41.20	5	1,902	0.26%
2018/08/06	0	0.00	8	41.35	41.00	-8	1,890	-0.42%
2018/07/30	1	39.95	0	0.00	39.95	1	1,845	0.05%
2018/07/26	0	0.00	1	40.20	40.50	-1	1,883	-0.05%
2018/07/24	1	39.50	0	0.00	39.60	1	2,001	0.05%
2018/07/20	1	39.30	0	0.00	39.40	1	2,124	0.05%
2018/07/16	1	40.25	1	40.25	39.95	0	2,272	0.00%
2018/07/13	0	0.00	5	40.15	40.10	-5	2,283	-0.22%
2018/07/12	1	39.80	0	0.00	40.00	1	2,310	0.04%
2018/07/09	0	0.00	3	39.35	39.75	-3	2,322	-0.13%
2018/07/04	6	39.56	4	39.40	39.95	2	2,333	0.09%
2018/07/03	0	0.00	3	40.15	39.85	-3	2,319	-0.13%
2018/06/28	0.1	40.15	0	0.00	40.15	0.1	2,269	0.00%
2018/06/27	5.1	40.30	0	0.00	40.20	5.1	2,286	0.22%
2018/06/26	0	0.00	1	40.50	41.05	-1	2,247	-0.04%
2018/06/25	0.1	40.60	3	40.90	40.60	-2.9	2,230	-0.13%
2018/06/22	12.1	41.29	0	0.00	41.35	12.1	2,211	0.55%
2018/06/20	0	0.00	2	39.60	39.60	-2	2,110	-0.09%
2018/06/15	0.2	39.10	0	0.00	39.10	0.2	2,110	0.01%
2018/06/13	0.1	39.50	1	39.85	39.50	-0.9	2,126	-0.04%
2018/06/11	4	39.91	1.3	39.98	39.80	2.7	2,151	0.13%
2018/06/07	0	39.50	0	0.00	39.50	0	2,189	0.00%
2018/06/06	0	0.00	1	39.75	39.80	-1	2,217	-0.05%
2018/06/05	0	0.00	0	39.50	39.45	0	2,245	0.00%
2018/06/04	2.2	39.74	0	39.60	39.75	2.2	2,299	0.10%
2018/06/01	5	39.45	1	39.45	39.45	4	2,357	0.17%
2018/05/30	1	38.55	5	38.65	38.65	-4	2,458	-0.16%
2018/05/29	1	39.05	0	0.00	39.00	1	2,619	0.04%
2018/05/28	2	39.50	3	39.40	39.40	-1	2,694	-0.04%
2018/05/25	0.2	39.35	0	0.00	39.40	0.2	2,705	0.01%
2018/05/24	1	39.10	0	0.00	39.35	1	2,734	0.04%
2018/05/23	0	0.00	1	39.40	39.35	-1	2,705	-0.04%
2018/05/22	5	39.63	1	39.35	39.35	4	2,679	0.15%
2018/05/21	0.2	39.70	0	0.00	39.80	0.2	2,652	0.01%
2018/05/18	3.2	40.44	17.4	40.44	40.35	-14.2	2,614	-0.54%
2018/05/17	2.2	41.43	0	0.00	41.20	2.2	2,559	0.09%
2018/05/16	6.2	40.23	4	41.28	41.50	2.2	2,514	0.09%
2018/05/15	25	38.95	57	39.27	39.95	-32	2,406	-1.33%
2018/05/14	5	37.50	0.5	37.35	37.60	4.5	2,324	0.19%
2018/05/10	6	37.66	0	0.00	37.65	6	2,302	0.26%
2018/05/08	0	0.00	1	37.70	37.70	-1	2,276	-0.04%
2018/05/07	3	37.72	1	37.80	37.80	2	2,275	0.09%
2018/05/04	1	37.25	1	37.85	37.65	0	2,252	0.00%
2018/05/03	5	37.10	0	0.00	37.10	5	2,224	0.22%
2018/04/30	1	38.25	3	38.42	38.35	-2	2,161	-0.09%
2018/04/27	3	36.60	4	37.08	37.25	-1	2,072	-0.05%
2018/04/26	1	36.85	3.2	37.00	36.25	-2.2	2,026	-0.11%
2018/04/25	2	35.90	2.6	36.12	36.30	-0.6	1,975	-0.03%
2018/04/24	2	35.60	0	0.00	35.75	2	1,931	0.10%
2018/04/23	20	35.65	0	0.00	35.75	20	1,954	1.02%
2018/04/19	2	34.15	0	0.00	34.20	2	1,877	0.11%
2018/04/18	0	0.00	20	34.13	34.00	-20	1,863	-1.07%
2018/04/17	0	0.00	2	35.10	34.85	-2	1,845	-0.11%
2018/03/22	0	0.00	1	35.20	35.00	-1	1,915	-0.05%
2018/03/20	0	0.00	0.4	35.55	35.60	-0.4	1,912	-0.02%
2018/03/19	0	0.00	0.5	35.60	35.60	-0.5	1,906	-0.03%
2018/03/16	1	35.20	5	35.40	35.45	-4	1,897	-0.21%
2018/03/15	0	0.00	7	35.25	35.20	-7	1,870	-0.37%
2018/03/09	20	35.90	0	0.00	36.00	20	1,801	1.11%
2018/03/08	0	0.00	4	36.14	36.15	-4	1,779	-0.22%
2018/03/07	10	36.32	8	36.29	35.65	2	1,714	0.12%
2018/03/06	1	35.50	1	35.35	35.50	0	1,661	0.00%
2018/03/05	0.2	35.00	0	0.00	35.20	0.2	1,645	0.01%
2018/03/02	1	36.05	2	35.48	35.90	-1	1,565	-0.06%
2018/03/01	10	34.70	3	34.90	34.95	7	1,357	0.52%
2018/02/27	6.2	34.43	1	34.00	33.95	5.2	1,273	0.41%
2018/02/26	0	0.00	2	34.08	34.30	-2	1,256	-0.16%
2018/02/21	0.2	32.95	0	0.00	32.95	0.2	1,250	0.02%
2018/02/09	0	0.00	1	32.45	32.45	-1	1,249	-0.08%
2018/02/07	0.1	32.20	0	0.00	32.20	0.1	1,259	0.01%
2018/02/06	4	31.89	1	31.55	31.85	3	1,254	0.24%
2018/02/05	0.1	33.40	0	0.00	33.40	0.1	1,218	0.01%
2018/02/02	0.2	33.65	0	0.00	33.70	0.2	1,234	0.02%
2018/01/26	0	0.00	2	34.35	34.50	-2	1,376	-0.15%
2018/01/19	1	34.45	0	0.00	34.45	1	1,482	0.07%
2018/01/18	3	34.50	0	0.00	34.50	3	1,583	0.19%
2018/01/17	0	0.00	2	34.63	34.65	-2	1,570	-0.13%
2018/01/16	0.1	33.70	0	0.00	33.70	0.1	1,538	0.01%
2018/01/10	3	34.05	0	0.00	34.20	3	1,640	0.18%
2018/01/09	2	34.00	0	0.00	34.05	2	1,658	0.12%
2018/01/08	1	34.00	0	0.00	34.00	1	1,683	0.06%
2018/01/05	1	33.35	0	0.00	33.40	1	1,695	0.06%
2018/01/04	0	0.00	20	33.25	33.55	-20	1,735	-1.15%