聯華 (1229)-凱基-中壢券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
66.6
漲跌
▲0.2
漲幅
+0.30%
成交量
549張
產業
上市食品類股
1065人加入追蹤

立即追蹤
本地時間:13:30

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

聯華 (1229)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	0.7	67.00	0	0.00	66.60	0.7	1,049	0.07%
2024/05/02	0	66.50	4	66.20	66.40	-4	1,045	-0.38%
2024/04/30	0	66.50	0.1	66.60	66.40	-0.1	1,048	-0.01%
2024/04/29	0	66.00	7.1	66.00	66.50	-7	1,048	-0.67%
2024/04/26	0	65.50	0	0.00	65.50	0	1,046	0.00%
2024/04/25	0	66.10	2	65.50	65.50	-2	1,045	-0.19%
2024/04/24	0.2	66.30	0	0.00	66.20	0.2	1,043	0.01%
2024/04/23	1.1	66.09	3	65.80	66.20	-1.9	1,060	-0.18%
2024/04/19	1.6	65.01	0	0.00	65.30	1.6	1,060	0.16%
2024/04/18	1.3	65.95	2	66.00	66.10	-0.7	1,036	-0.07%
2024/04/17	8.4	66.35	0	0.00	66.30	8.4	1,039	0.81%
2024/04/16	3.4	66.52	0	0.00	66.30	3.4	1,023	0.33%
2024/04/15	0	67.80	0	0.00	67.70	0	992	0.00%
2024/04/12	1	67.40	0	0.00	67.50	1	990	0.10%
2024/04/11	0	67.80	0	0.00	67.70	0	994	0.00%
2024/04/10	0	68.00	0	0.00	68.00	0	994	0.00%
2024/04/09	0	68.00	0	0.00	67.80	0	1,008	0.00%
2024/04/08	0	67.60	0	0.00	67.40	0	1,004	0.00%
2024/04/03	6	67.43	0.1	67.70	67.30	5.9	1,002	0.59%
2024/04/02	3	67.67	0.1	67.90	67.50	2.9	1,005	0.29%
2024/04/01	4.4	67.85	0	0.00	67.80	4.4	1,009	0.44%
2024/03/29	0.1	67.90	0	0.00	67.90	0.1	1,012	0.01%
2024/03/28	0	0.00	5	67.50	68.00	-5	1,016	-0.49%
2024/03/27	0.2	67.20	0	0.00	67.20	0.2	1,011	0.02%
2024/03/26	0.1	67.20	1	67.00	66.80	-0.9	1,011	-0.09%
2024/03/25	1	67.40	0	0.00	67.10	1	998	0.10%
2024/03/22	0.4	68.00	2	67.80	67.80	-1.6	992	-0.16%
2024/03/21	0	67.80	0	0.00	67.60	0	999	0.00%
2024/03/20	1	67.60	0.1	67.50	67.30	0.9	1,039	0.08%
2024/03/19	0	0.00	1	67.50	67.20	-1	1,037	-0.10%
2024/03/18	2.4	67.57	0	0.00	67.70	2.4	1,033	0.24%
2024/03/15	0.2	68.64	2	68.20	67.70	-1.8	1,029	-0.17%
2024/03/14	2.2	68.67	0.2	68.80	68.70	1.9	1,022	0.19%
2024/03/13	0	0.00	0.1	68.89	69.20	-0.1	1,018	-0.01%
2024/03/12	0.3	68.87	5	68.60	68.60	-4.7	1,010	-0.46%
2024/03/11	5.2	68.80	18	69.09	68.80	-12.8	1,008	-1.27%
2024/03/08	2.9	66.08	0.6	66.20	65.70	2.3	954	0.24%
2024/03/07	5	67.20	0	67.00	67.00	5	936	0.53%
2024/03/06	0	0.00	1	67.20	67.30	-1	932	-0.11%
2024/03/05	2	67.60	1.7	67.26	67.40	0.3	944	0.04%
2024/03/01	0	0.00	2	65.25	65.50	-2	920	-0.22%
2024/02/29	0	65.00	1.1	64.99	65.50	-1.1	932	-0.12%
2024/02/27	0.7	65.00	0	0.00	64.60	0.7	914	0.08%
2024/02/26	1	64.80	16.5	64.73	64.80	-15.5	911	-1.70%
2024/02/23	0.1	65.33	0.5	65.30	65.00	-0.4	914	-0.05%
2024/02/21	1	65.00	0	0.00	64.80	1	956	0.10%
2024/02/20	0	0.00	1	65.00	64.90	-1	955	-0.10%
2024/02/16	2	65.45	0	0.00	65.20	2	982	0.20%
2024/02/05	1	65.80	5.1	65.60	65.80	-4.1	979	-0.42%
2024/02/02	7	65.60	5.1	65.70	65.60	1.9	977	0.20%
2024/02/01	2	64.25	2	65.10	65.70	0	973	0.00%
2024/01/31	0	0.00	2	65.00	64.90	-2	946	-0.21%
2024/01/30	0	65.10	0	0.00	64.80	0	945	0.00%
2024/01/29	1.6	65.61	2	66.00	65.40	-0.4	940	-0.04%
2024/01/26	0	0.00	0.1	65.70	66.00	-0.1	936	-0.01%
2024/01/25	0.1	65.05	0	0.00	64.80	0.1	925	0.01%
2024/01/24	0.1	65.00	0	0.00	64.60	0.1	926	0.01%
2024/01/23	0	0.00	3	64.83	64.90	-3	927	-0.32%
2024/01/22	0	0.00	1	64.30	64.90	-1	932	-0.11%
2024/01/18	0	0.00	1	64.00	63.80	-1	934	-0.11%
2024/01/17	1	63.60	1	63.60	63.60	0	937	0.00%
2024/01/16	0.7	64.86	0	0.00	64.00	0.7	917	0.08%
2024/01/15	0.2	65.40	0	0.00	65.10	0.2	905	0.02%
2024/01/12	3.1	65.01	1	65.00	65.00	2.1	911	0.23%
2024/01/11	1	64.40	1	65.11	65.90	0	910	0.00%
2024/01/10	0.1	64.36	0	0.00	64.00	0.1	924	0.01%
2024/01/09	0	0.00	1	64.90	64.50	-1	925	-0.11%
2024/01/08	0.2	64.99	0	0.00	64.80	0.2	927	0.02%
2024/01/05	0	0.00	1.4	65.10	64.90	-1.4	932	-0.15%
2024/01/04	1.2	65.35	1.2	65.36	65.20	-0.1	927	-0.01%
2024/01/03	3.2	65.43	0	0.00	65.30	3.2	934	0.34%
2024/01/02	0	0.00	0.5	66.60	66.50	-0.5	919	-0.05%
2023/12/29	1	66.70	2	66.70	66.70	-1	923	-0.11%
2023/12/28	0	0.00	1	66.20	66.40	-1	922	-0.11%
2023/12/27	0	0.00	1	65.80	65.90	-1	919	-0.11%
2023/12/26	1.1	65.82	0	0.00	65.90	1.1	914	0.12%
2023/12/25	0	0.00	0.2	66.10	65.70	-0.2	917	-0.02%
2023/12/21	0	0.00	0.5	66.50	66.20	-0.5	915	-0.05%
2023/12/20	0	66.30	0	0.00	66.30	0	919	0.00%
2023/12/19	0.1	66.00	0	0.00	66.00	0.1	914	0.01%
2023/12/18	0.1	66.65	0	0.00	66.30	0.1	905	0.01%
2023/12/13	0	0.00	16.2	67.14	67.00	-16.2	849	-1.90%
2023/12/11	5.2	66.93	6.2	67.44	67.20	-1	887	-0.11%
2023/12/08	0.2	67.97	0	0.00	67.80	0.2	874	0.02%
2023/12/07	0.1	68.00	0	0.00	68.50	0.1	865	0.01%
2023/12/06	0	0.00	5	69.00	68.60	-5	863	-0.58%
2023/12/05	10.1	68.50	0	0.00	68.50	10.1	850	1.19%
2023/12/01	0	68.80	0	0.00	68.40	0	845	0.00%
2023/11/30	5	68.80	1	68.50	68.40	4	847	0.47%
2023/11/29	1.3	67.98	0	0.00	68.00	1.3	835	0.16%
2023/11/28	6.6	67.00	5	67.30	67.00	1.6	818	0.19%
2023/11/27	0.1	66.30	1	66.30	66.40	-1	830	-0.11%
2023/11/24	0	0.00	10	66.90	67.00	-10	817	-1.22%
2023/11/22	0.1	66.86	0	0.00	66.60	0.1	809	0.01%
2023/11/21	0	0.00	9.6	67.10	67.10	-9.6	806	-1.19%
2023/11/20	1	65.50	2	65.10	65.50	-1	779	-0.13%
2023/11/16	1	64.60	6	65.20	64.60	-5	767	-0.65%
2023/11/15	10	64.30	3	64.83	64.90	7	768	0.91%
2023/11/14	0	0.00	1.3	63.39	63.80	-1.3	751	-0.17%
2023/11/10	1	61.90	4	61.85	61.80	-3	765	-0.39%
2023/11/03	1	61.60	0.1	61.70	61.50	0.9	825	0.11%
2023/11/01	2.5	61.72	18	62.00	61.60	-15.5	858	-1.81%
2023/10/31	0	0.00	0.3	62.00	61.90	-0.3	872	-0.04%
2023/10/30	0	62.00	0	0.00	62.20	0	896	0.00%
2023/10/27	0	0.00	0	61.90	62.20	0	897	0.00%
2023/10/26	0.1	61.30	5	61.02	61.20	-4.9	908	-0.54%
2023/10/24	0.1	60.50	0	0.00	61.20	0.1	964	0.01%
2023/10/23	0	0.00	2.7	60.84	60.60	-2.7	1,014	-0.27%
2023/10/19	0	61.10	0	61.10	60.80	0	1,075	0.00%
2023/10/18	1.1	60.43	15	60.40	61.70	-13.9	1,087	-1.28%
2023/10/13	0.1	61.60	0	0.00	61.30	0.1	1,141	0.00%
2023/10/12	0.3	61.90	0	0.00	61.80	0.3	1,175	0.02%
2023/10/11	1.1	61.90	0	0.00	61.60	1.1	1,206	0.09%
2023/10/06	0.6	62.10	0.1	62.20	62.10	0.5	1,249	0.04%
2023/10/05	0	0.00	0.9	62.10	61.80	-0.9	1,256	-0.08%
2023/10/04	0	61.50	0	0.00	61.40	0	1,274	0.00%
2023/09/28	0	0.00	1.1	61.99	62.40	-1.1	1,315	-0.08%
2023/09/27	3.8	61.86	0	0.00	61.40	3.8	1,317	0.29%
2023/09/26	0.2	62.00	0	0.00	61.80	0.2	1,325	0.02%
2023/09/21	2	61.60	0	0.00	61.50	2	1,420	0.14%
2023/09/18	2	61.95	4.3	61.91	62.30	-2.3	1,502	-0.15%
2023/09/15	2	61.50	2	62.35	63.00	0	1,501	0.00%
2023/09/14	1.1	61.90	2	61.80	62.00	-1	1,458	-0.07%
2023/09/12	1.2	60.45	1.9	60.64	60.60	-0.7	1,462	-0.05%
2023/09/11	2.1	60.30	2	60.10	60.30	0.1	1,465	0.01%
2023/09/06	0.1	61.40	0	0.00	60.80	0.1	1,464	0.01%
2023/09/04	0	61.00	0	0.00	61.60	0	1,469	0.00%
2023/09/01	0.1	61.10	0	0.00	60.80	0.1	1,471	0.01%
2023/08/31	1	60.63	0	0.00	61.20	1	1,473	0.07%
2023/08/30	0.6	60.80	0	0.00	60.60	0.6	1,455	0.04%
2023/08/29	3.2	60.55	4.1	60.68	60.60	-1	1,462	-0.07%
2023/08/28	0.8	60.81	1	60.40	60.80	-0.2	1,462	-0.01%
2023/08/25	0	0.00	2	60.00	60.20	-2	1,467	-0.14%
2023/08/24	0.5	59.80	2	60.00	59.70	-1.5	1,467	-0.10%
2023/08/23	0.8	59.90	0	0.00	59.60	0.8	1,483	0.05%
2023/08/22	0.4	60.00	0	0.00	59.60	0.4	1,488	0.03%
2023/08/21	0.1	59.98	1	60.00	60.10	-0.9	1,495	-0.06%
2023/08/18	12	59.70	0	0.00	59.70	12	1,492	0.81%
2023/08/17	2	60.35	1	60.20	60.20	1	1,481	0.07%
2023/08/16	1.1	59.94	0	0.00	60.50	1.1	1,483	0.07%
2023/08/15	0.1	61.32	0	0.00	60.90	0.1	1,461	0.01%
2023/08/14	0.6	61.87	0	0.00	61.80	0.6	1,457	0.04%
2023/08/10	5.1	63.50	0	0.00	63.10	5.1	1,481	0.34%
2023/08/08	2	63.50	0	0.00	63.70	2	1,478	0.14%
2023/08/07	0.1	62.50	2	62.40	63.20	-1.9	1,487	-0.13%
2023/08/04	0.3	62.81	0	0.00	62.60	0.3	1,468	0.02%
2023/08/02	0.1	63.34	0	0.00	63.10	0.1	1,469	0.00%
2023/08/01	4	64.25	0	0.00	64.30	4	1,447	0.28%
2023/07/31	0	0.00	1	64.30	63.90	-1	1,459	-0.07%
2023/07/28	3.7	64.05	0	0.00	63.80	3.7	1,455	0.25%
2023/07/27	7	64.67	1	65.00	64.60	6	1,433	0.42%
2023/07/26	1.3	64.43	9	65.16	65.50	-7.7	1,421	-0.54%
2023/07/25	4.1	69.28	5	69.30	69.30	-0.9	1,379	-0.07%
2023/07/24	2.4	69.25	4	69.50	69.10	-1.6	1,345	-0.12%
2023/07/21	1.1	69.52	2	69.30	69.60	-0.9	1,356	-0.07%
2023/07/20	2	68.80	6	69.80	69.70	-4	1,453	-0.28%
2023/07/19	3.6	69.64	0	0.00	68.80	3.6	1,505	0.24%
2023/07/18	0.2	71.00	10.1	70.90	71.20	-10	1,467	-0.68%
2023/07/17	3.4	70.96	1	70.90	70.90	2.4	1,466	0.16%
2023/07/14	2	71.10	1.3	70.92	71.10	0.7	1,434	0.05%
2023/07/13	2.1	69.54	2	70.00	69.80	0.1	1,415	0.01%
2023/07/12	0.4	69.30	1	69.10	69.20	-0.6	1,422	-0.04%
2023/07/11	0	0.00	10	69.20	69.40	-10	1,427	-0.70%
2023/07/10	0	0.00	2	68.10	68.00	-2	1,427	-0.14%
2023/07/07	0	0.00	1	68.00	68.00	-1	1,433	-0.07%
2023/07/06	0	0.00	1	68.40	68.20	-1	1,424	-0.07%
2023/07/05	0.5	69.00	1.2	69.02	69.10	-0.7	1,412	-0.05%
2023/07/04	0.2	69.00	2	69.00	69.00	-1.8	1,418	-0.13%
2023/06/30	0.1	67.40	0	0.00	67.80	0.1	1,442	0.01%
2023/06/29	2	68.20	0.1	68.10	67.60	2	1,409	0.14%
2023/06/28	0.2	66.30	2	67.45	67.90	-1.8	1,371	-0.13%
2023/06/27	0	0.00	1	66.50	66.70	-1	1,346	-0.07%
2023/06/26	0	0.00	1	65.00	65.10	-1	1,333	-0.07%
2023/06/21	0	0.00	0.1	64.40	64.60	-0.1	1,317	0.00%
2023/06/20	0.1	63.80	0	0.00	63.60	0.1	1,313	0.00%
2023/06/16	0	0.00	1.8	64.67	64.60	-1.8	1,333	-0.13%
2023/06/14	0	0.00	2	63.70	63.70	-2	1,360	-0.15%
2023/06/12	1	63.70	0	0.00	63.50	1	1,390	0.07%
2023/06/08	1	63.50	1.5	63.17	63.60	-0.5	1,422	-0.04%
2023/06/07	0	0.00	2	62.90	63.00	-2	1,418	-0.14%
2023/06/05	2.1	62.56	1.1	62.80	62.60	1.1	1,410	0.08%
2023/06/01	0	0.00	1	62.50	62.70	-1	1,412	-0.07%
2023/05/31	2.1	62.50	0	0.00	62.30	2.1	1,414	0.15%
2023/05/30	0.1	62.75	0	0.00	62.70	0.1	1,411	0.01%
2023/05/29	1.5	63.67	0	0.00	63.20	1.5	1,417	0.11%
2023/05/25	0	0.00	2	62.30	62.90	-2	1,387	-0.14%
2023/05/23	1	62.60	0	0.00	62.80	1	1,383	0.07%
2023/05/19	2	62.00	7	62.10	62.30	-5	1,370	-0.36%
2023/05/17	0	0.00	11	61.94	62.80	-11	1,360	-0.81%
2023/05/16	1	60.70	2.1	61.49	61.50	-1.1	1,333	-0.08%
2023/05/15	1.2	60.00	1	60.60	60.90	0.2	1,322	0.01%
2023/05/12	0	61.40	0.3	61.53	61.10	-0.2	1,314	-0.02%
2023/05/11	0	61.40	0.3	61.53	60.70	-0.2	1,322	-0.02%
2023/05/10	0	0.00	2	61.80	62.20	-2	1,315	-0.15%
2023/05/09	1	61.80	0	0.00	61.80	1	1,317	0.08%
2023/05/08	0	0.00	0	62.20	62.20	0	1,325	0.00%
2023/05/05	1.1	62.20	0	0.00	61.90	1.1	1,348	0.08%
2023/05/03	2	61.70	0	0.00	61.90	2	1,338	0.15%
2023/05/02	0	0.00	0.1	61.80	61.90	-0.1	1,345	0.00%
2023/04/28	0	0.00	0	60.80	61.00	0	1,344	0.00%
2023/04/27	1	60.80	0	0.00	60.70	1	1,343	0.07%
2023/04/26	1.1	59.03	3	60.23	61.10	-2	1,339	-0.15%
2023/04/25	16.1	62.79	17	60.45	60.20	-0.9	1,313	-0.07%
2023/04/24	9	61.90	0	0.00	62.30	9	1,211	0.74%
2023/04/21	1	60.60	10	59.80	59.80	-9	1,191	-0.76%
2023/04/20	10	60.50	6.2	60.58	60.50	3.8	1,179	0.32%
2023/04/17	12	61.61	7	61.37	60.20	5	1,149	0.43%
2023/04/14	0	0.00	5	59.58	59.40	-5	1,096	-0.46%
2023/04/13	1	58.90	2	59.20	59.00	-1.1	1,085	-0.10%
2023/04/11	0.1	58.50	2.5	58.48	58.30	-2.5	1,073	-0.23%
2023/04/10	1	58.50	3	58.57	58.70	-2	1,064	-0.19%
2023/04/07	0	0.00	0	58.30	58.30	0	1,054	0.00%
2023/04/06	1.1	57.70	2	57.60	57.70	-0.9	1,039	-0.09%
2023/03/31	1	55.50	0.2	56.00	56.00	0.8	1,011	0.08%
2023/03/30	0	0.00	0	56.00	55.70	0	977	0.00%
2023/03/29	1	56.00	0	55.90	56.00	1	979	0.10%
2023/03/28	0	0.00	0.1	55.91	55.80	-0.1	986	-0.01%
2023/03/27	3	55.90	0	0.00	56.00	3	982	0.31%
2023/03/24	0	0.00	0	56.40	56.20	0	961	0.00%
2023/03/23	0	0.00	3	56.07	56.40	-3	959	-0.31%
2023/03/22	2	56.70	0.6	56.42	56.30	1.4	957	0.14%
2023/03/20	6	54.85	2	55.00	54.60	4	937	0.43%
2023/03/17	2.1	54.68	3	54.73	54.40	-0.9	925	-0.10%
2023/03/16	6.1	55.78	4	55.95	55.50	2.1	889	0.23%
2023/03/15	4	56.23	8.4	56.36	56.10	-4.4	879	-0.50%
2023/03/14	0	0.00	1	55.20	55.10	-1	863	-0.12%
2023/03/13	0.6	53.86	1	53.40	53.80	-0.4	832	-0.05%
2023/03/10	1.6	54.33	0	0.00	53.90	1.6	832	0.19%
2023/03/08	2	54.40	0.2	54.80	54.80	1.8	845	0.21%
2023/03/07	1	54.60	1	54.87	54.80	0	839	0.00%
2023/03/06	0	0.00	2.2	54.87	54.80	-2.2	846	-0.26%
2023/03/03	0	0.00	1	54.10	54.20	-1	842	-0.12%
2023/03/02	0.4	54.00	0	0.00	54.00	0.4	841	0.05%
2023/03/01	1	53.80	1.1	53.76	53.80	-0.1	838	-0.01%
2023/02/22	0	53.50	0	0.00	53.80	0	832	0.00%
2023/02/21	0	0.00	0.8	54.00	53.90	-0.8	830	-0.10%
2023/02/20	0.2	54.40	0.2	53.80	54.30	0	843	0.00%
2023/02/17	1	53.50	0	0.00	53.40	1	842	0.12%
2023/02/16	0.2	53.40	0	0.00	53.30	0.2	852	0.02%
2023/02/15	0.2	53.30	0	0.00	53.20	0.2	861	0.02%
2023/02/14	1.1	53.43	0	0.00	53.40	1.1	863	0.13%
2023/02/13	0.1	53.86	0	0.00	53.70	0.1	865	0.01%
2023/02/10	0	54.60	0	0.00	54.40	0	868	0.00%
2023/02/09	0	55.00	2	54.80	55.00	-2	867	-0.23%
2023/02/08	0	54.70	3.5	54.55	54.60	-3.5	858	-0.40%
2023/02/06	1	53.40	1	53.70	53.70	0	844	0.00%
2023/02/03	0	54.00	0.2	53.80	53.80	-0.2	827	-0.02%
2023/02/02	1	53.10	1	52.60	53.40	0	800	0.00%
2023/02/01	1	51.50	1	51.80	52.40	0	786	0.00%
2023/01/30	3	51.40	0	0.00	51.60	3	779	0.39%
2023/01/17	0	51.60	0	0.00	51.50	0	768	0.00%
2023/01/16	0.8	51.75	1.3	51.74	51.50	-0.4	769	-0.05%
2023/01/13	1	51.30	0	0.00	51.30	1	762	0.13%
2023/01/11	2	51.55	1.1	51.72	52.30	1	765	0.12%
2023/01/10	1	49.96	0	0.00	50.00	1	724	0.14%
2023/01/09	0.1	50.20	0	0.00	50.10	0.1	746	0.01%
2023/01/06	0	0.00	9.1	50.00	50.00	-9.1	749	-1.21%
2023/01/04	0.5	50.30	0	0.00	50.10	0.5	768	0.06%
2023/01/03	1	50.00	0	0.00	50.00	1	793	0.13%
2022/12/29	0	0.00	0.1	49.45	49.70	-0.1	788	-0.01%
2022/12/28	0.2	49.66	0	0.00	49.50	0.2	798	0.03%
2022/12/27	0	49.55	0	0.00	49.45	0	814	0.00%
2022/12/21	1	48.90	10	48.95	48.90	-9	891	-1.01%
2022/12/20	1.2	49.06	0	0.00	48.95	1.2	891	0.13%
2022/12/16	0	49.60	0	0.00	49.35	0	904	0.00%
2022/12/13	0	0.00	2	50.10	49.75	-2	919	-0.22%
2022/12/12	0.2	49.70	0	0.00	49.80	0.2	928	0.02%
2022/12/09	0	0.00	25	49.60	49.75	-25	969	-2.58%
2022/12/08	1	49.45	0	0.00	49.45	1	980	0.11%
2022/12/07	1	49.80	0	0.00	49.80	1	983	0.10%
2022/12/06	0	50.30	0	0.00	50.00	0	984	0.00%
2022/12/02	1	50.80	10	50.70	51.00	-9	990	-0.91%
2022/12/01	10	51.40	0	0.00	51.30	10	998	1.00%
2022/11/25	10	50.20	1	50.00	50.00	9	979	0.92%
2022/11/24	10.1	49.95	0	0.00	50.20	10.1	981	1.03%
2022/11/22	0.1	49.30	0	0.00	49.35	0.1	1,018	0.01%
2022/11/18	0	49.40	4	49.10	49.20	-4	1,036	-0.38%
2022/11/17	0.9	49.38	0	0.00	49.55	0.9	1,047	0.09%
2022/11/16	4.1	49.41	0	0.00	49.30	4.1	1,046	0.39%
2022/11/14	0.1	50.70	0	0.00	50.90	0.1	1,034	0.01%
2022/11/10	0	50.40	0	0.00	50.00	0	1,024	0.00%
2022/11/08	2	49.65	0	0.00	49.75	2	1,046	0.19%
2022/11/07	0.1	49.30	0	0.00	49.30	0.1	1,042	0.01%
2022/11/04	0	0.00	0.2	48.05	48.05	-0.2	1,036	-0.01%
2022/11/03	2.1	47.44	0	0.00	48.00	2.1	1,036	0.20%
2022/11/02	1.3	47.58	0.2	47.90	47.60	1.1	1,036	0.10%
2022/11/01	0	46.95	0	0.00	47.10	0	1,038	0.00%
2022/10/31	1.1	47.00	2.1	47.14	46.55	-1	1,050	-0.10%
2022/10/27	0.8	47.22	1.2	47.34	47.10	-0.4	1,103	-0.04%
2022/10/26	0.1	46.00	2.4	46.12	46.40	-2.3	1,123	-0.21%
2022/10/25	3.3	46.39	0	0.00	46.25	3.3	1,140	0.28%
2022/10/20	0	46.85	0	0.00	47.10	0	1,176	0.00%
2022/10/19	0.6	48.11	0.3	48.75	47.95	0.3	1,179	0.03%
2022/10/18	0	0.00	0.2	47.90	48.00	-0.2	1,184	-0.02%
2022/10/17	4.7	47.31	0	47.75	47.60	4.7	1,188	0.39%
2022/10/14	0.2	48.40	0	0.00	48.60	0.2	1,164	0.02%
2022/10/13	1.5	48.35	0	0.00	48.25	1.5	1,167	0.13%
2022/10/12	0.2	48.88	0	0.00	48.90	0.2	1,159	0.02%
2022/10/11	1.5	48.42	0	0.00	48.30	1.5	1,154	0.13%
2022/10/07	3.5	50.01	0	0.00	49.85	3.5	1,128	0.31%
2022/10/06	12.1	50.57	0.1	51.20	50.60	12	1,125	1.06%
2022/10/05	3.1	50.84	57	50.50	50.90	-53.9	1,137	-4.74%
2022/10/04	0.1	50.06	0	0.00	49.95	0.1	1,131	0.01%
2022/10/03	6.2	49.99	0	0.00	49.65	6.2	1,122	0.55%
2022/09/30	4.1	50.01	1	50.20	50.70	3.1	1,117	0.27%
2022/09/28	2	51.60	1	51.60	51.10	1	1,098	0.09%
2022/09/27	1.5	52.50	0.8	53.00	52.70	0.7	1,088	0.07%
2022/09/26	2.3	53.00	0	0.00	52.60	2.3	1,093	0.21%
2022/09/22	7.1	53.05	0	0.00	54.20	7.1	1,101	0.65%
2022/09/21	6.2	53.78	0	0.00	53.60	6.2	1,095	0.57%
2022/09/20	0	54.30	0	0.00	54.30	0	1,085	0.00%
2022/09/19	2	54.05	0	0.00	53.90	2	1,089	0.18%
2022/09/16	1.6	54.45	0	0.00	54.30	1.6	1,097	0.14%
2022/09/15	2.1	54.71	1	54.50	54.80	1.1	1,065	0.11%
2022/09/14	1.2	54.86	0	0.00	54.70	1.2	1,064	0.11%
2022/09/13	0	55.60	1	55.40	55.40	-1	1,077	-0.09%
2022/09/12	1.8	55.44	0	0.00	55.30	1.8	1,080	0.16%
2022/09/07	2.2	54.67	0	0.00	54.60	2.2	1,098	0.20%
2022/09/02	1	56.30	0	0.00	56.20	1	1,115	0.09%
2022/09/01	1.1	56.41	2	56.40	56.50	-0.9	1,126	-0.08%
2022/08/31	1.5	56.90	2	56.75	57.00	-0.5	1,130	-0.04%
2022/08/30	0.2	56.92	0	0.00	56.90	0.2	1,151	0.02%
2022/08/29	0.3	58.74	0	0.00	58.80	0.3	1,148	0.03%
2022/08/26	1	60.60	0	0.00	59.60	1	1,134	0.09%
2022/08/25	1	60.20	0	0.00	60.20	1	1,149	0.09%
2022/08/17	1	59.30	0	0.00	59.20	1	1,207	0.08%
2022/08/16	0	0.00	1	59.30	59.40	-1	1,210	-0.08%
2022/08/15	1	59.40	3	59.67	59.80	-2	1,214	-0.16%
2022/08/12	2	57.50	0	0.00	57.70	2	1,209	0.17%
2022/08/11	0	0.00	18	56.96	57.40	-18	1,248	-1.44%
2022/08/10	0	0.00	48	56.67	56.50	-48	1,261	-3.80%
2022/08/08	0.1	56.90	0	0.00	56.90	0.1	1,287	0.01%
2022/08/05	0	0.00	35.1	57.53	57.60	-35.1	1,315	-2.67%
2022/08/04	33.2	55.65	16	55.86	56.40	17.2	1,338	1.28%
2022/08/03	30	56.93	2	57.30	57.10	28	1,330	2.11%
2022/08/02	11	58.44	2.5	58.38	58.50	8.5	1,335	0.64%
2022/08/01	7.2	59.42	0	0.00	58.90	7.2	1,367	0.53%
2022/07/29	40	59.45	8	58.90	59.90	32	1,376	2.32%
2022/07/28	5	58.20	0.6	58.40	58.20	4.4	1,361	0.32%
2022/07/27	0.6	57.60	0.1	57.50	58.40	0.5	1,374	0.04%
2022/07/26	0	0.00	2	57.60	58.00	-2	1,398	-0.14%
2022/07/25	0	0.00	1	57.20	57.40	-1	1,424	-0.07%
2022/07/22	0	0.00	5	56.40	56.60	-5	1,450	-0.34%
2022/07/21	5.1	55.60	0	0.00	55.90	5.1	1,521	0.33%
2022/07/20	1	56.70	0	0.00	55.90	1	1,588	0.06%
2022/07/19	1	55.70	5	55.50	55.90	-4	1,639	-0.24%
2022/07/18	8	54.46	0.2	54.70	54.60	7.8	1,697	0.46%
2022/07/15	1	54.90	0.1	54.80	54.50	0.9	1,733	0.05%
2022/07/14	0	55.30	0	0.00	54.90	0	1,776	0.00%
2022/07/13	0.2	54.50	3	55.30	55.50	-2.8	1,796	-0.16%
2022/07/12	3	54.30	0	0.00	54.10	3	1,811	0.17%
2022/07/11	0	0.00	2	54.95	54.90	-2	1,838	-0.11%
2022/07/08	2	54.65	19.3	54.46	54.60	-17.3	1,841	-0.94%
2022/07/05	1	55.50	9	56.03	56.40	-8	1,879	-0.43%
2022/07/01	7.2	55.31	1.1	54.71	54.70	6.2	1,942	0.32%
2022/06/30	3	55.80	6	56.07	56.10	-3	1,971	-0.15%
2022/06/29	0	0.00	1	56.70	57.00	-1	1,977	-0.05%
2022/06/28	0	0.00	1	56.70	57.00	-1	1,990	-0.05%
2022/06/27	0.7	57.50	7	57.50	57.10	-6.3	1,998	-0.31%
2022/06/24	0	0.00	0.1	56.70	56.90	-0.1	1,999	0.00%
2022/06/23	0	0.00	2	56.10	56.00	-2	1,994	-0.10%
2022/06/22	1	55.20	0	0.00	55.30	1	2,002	0.05%
2022/06/21	0	0.00	1	54.51	56.10	-1	2,007	-0.05%
2022/06/20	0.1	54.30	1.4	54.59	54.00	-1.3	2,016	-0.06%
2022/06/17	1.1	54.50	7	54.41	54.30	-5.9	2,045	-0.29%
2022/06/16	1.2	55.82	1	55.10	55.10	0.2	2,066	0.01%
2022/06/15	0	0.00	8	55.61	55.80	-8	2,122	-0.38%
2022/06/14	0.1	56.00	3	55.47	55.90	-2.9	2,143	-0.14%
2022/06/13	1.1	55.92	0	0.00	55.90	1.1	2,177	0.05%
2022/06/10	1	56.90	1	57.10	57.30	0	2,181	0.00%
2022/06/09	2	57.70	0	58.00	57.70	2	2,211	0.09%
2022/06/08	0	58.00	0	0.00	58.40	0	2,332	0.00%
2022/06/07	1	56.90	3	56.90	57.00	-2	2,481	-0.08%
2022/06/06	0	0.00	2	56.25	56.10	-2	2,507	-0.08%
2022/06/02	5	55.88	1	55.90	55.90	4	2,583	0.16%
2022/05/30	0	0.00	0.6	57.20	57.30	-0.6	2,717	-0.02%
2022/05/27	1.7	56.00	0	0.00	56.00	1.7	2,803	0.06%
2022/05/26	3	56.70	2.4	56.43	56.00	0.6	2,827	0.02%
2022/05/25	1	54.90	0	0.00	55.10	1	2,826	0.04%
2022/05/24	1	54.00	0	0.00	53.90	1	2,888	0.03%
2022/05/23	4	54.73	1	54.40	54.60	3	2,899	0.10%
2022/05/20	2.1	54.51	0	0.00	54.60	2.1	2,926	0.07%
2022/05/19	1.1	55.55	1	54.50	55.20	0.1	2,918	0.00%
2022/05/18	3	54.50	0.3	54.90	54.50	2.7	2,890	0.09%
2022/05/17	1.1	53.12	0	0.00	53.50	1.1	2,896	0.04%
2022/05/16	2.1	53.46	6	53.13	53.60	-3.9	2,928	-0.13%
2022/05/13	1	52.10	11	52.40	52.70	-10	2,958	-0.34%
2022/05/12	3.2	52.59	0	0.00	52.00	3.2	2,961	0.11%
2022/05/11	1.1	53.32	2	53.35	53.20	-0.9	2,971	-0.03%
2022/05/10	3	53.30	0	0.00	53.90	3	3,016	0.10%
2022/05/09	12.2	53.56	4	53.45	53.30	8.2	3,041	0.27%
2022/05/06	2	55.30	0.9	55.58	55.20	1.1	3,004	0.04%
2022/05/05	10	56.81	0	0.00	56.60	10	2,998	0.33%
2022/05/04	1.4	56.50	0	0.00	56.10	1.4	2,996	0.05%
2022/05/03	2.3	55.30	0	0.00	55.80	2.3	2,992	0.08%
2022/04/29	1.3	56.30	1	56.90	56.20	0.3	2,979	0.01%
2022/04/28	7.5	56.03	0	0.00	55.90	7.5	2,950	0.25%
2022/04/27	5.7	56.57	14	56.54	55.80	-8.3	2,934	-0.28%
2022/04/26	3.2	58.58	0	0.00	58.30	3.2	2,874	0.11%
2022/04/25	5.6	59.94	0	0.00	59.80	5.6	2,824	0.20%
2022/04/22	8	62.23	5.6	63.21	62.20	2.4	2,784	0.09%
2022/04/21	3.4	64.45	5	64.60	63.80	-1.6	2,750	-0.06%
2022/04/20	5	65.60	0.1	65.90	65.90	4.9	2,740	0.18%
2022/04/19	0	0.00	0.1	66.10	65.90	-0.1	2,709	0.00%
2022/04/18	5	66.26	0.1	66.00	65.60	4.9	2,710	0.18%
2022/04/15	0.1	66.00	1	67.10	67.00	-0.9	2,698	-0.03%
2022/04/14	3	65.97	0	0.00	66.20	3	2,679	0.11%
2022/04/12	0.1	66.10	0	0.00	65.20	0.1	2,685	0.00%
2022/04/11	0.1	67.20	2	67.20	66.70	-1.9	2,687	-0.07%
2022/04/08	18	65.97	18	66.38	66.50	0	2,667	0.00%
2022/04/07	1.1	65.09	3	66.00	66.00	-1.9	2,676	-0.07%
2022/04/06	27	64.22	7.3	64.97	65.50	19.7	2,645	0.74%
2022/04/01	0.1	64.00	0	0.00	63.60	0.1	2,641	0.00%
2022/03/31	0	0.00	3	64.40	64.20	-3	2,644	-0.11%
2022/03/30	0.2	64.50	0	0.00	64.40	0.2	2,649	0.01%
2022/03/29	0.1	64.50	1	64.50	64.10	-0.9	2,675	-0.03%
2022/03/25	2.1	64.21	0	0.00	64.20	2.1	2,674	0.08%
2022/03/24	0	0.00	2	64.60	64.80	-2	2,658	-0.08%
2022/03/23	2	64.80	4	65.43	64.90	-2	2,667	-0.07%
2022/03/22	5	65.00	22	65.08	65.00	-17	2,644	-0.64%
2022/03/21	3.6	63.47	3	63.77	64.00	0.6	2,607	0.02%
2022/03/18	29.1	62.20	29	62.60	62.10	0.1	2,579	0.00%
2022/03/17	6.2	63.65	7.4	63.57	63.40	-1.2	2,525	-0.05%
2022/03/16	2.1	62.53	0	63.40	62.80	2.1	2,504	0.08%
2022/03/15	3.1	63.54	0	0.00	63.40	3.1	2,463	0.13%
2022/03/14	6	64.00	0	0.00	64.20	6	2,444	0.25%
2022/03/11	26.6	63.41	1	64.70	63.60	25.6	2,408	1.06%
2022/03/10	6.9	64.95	2.7	65.18	65.20	4.2	2,278	0.18%
2022/03/09	0.3	66.79	0	0.00	67.00	0.3	2,103	0.02%
2022/03/08	16.2	67.15	11.1	65.97	65.80	5.1	2,069	0.25%
2022/03/07	1.3	68.72	0.8	69.20	68.90	0.5	1,993	0.02%
2022/03/04	3.1	71.24	4.6	71.54	70.90	-1.5	1,942	-0.08%
2022/03/03	20	73.03	15	72.10	72.10	5	1,919	0.26%
2022/03/02	3	71.53	2.1	71.21	71.80	1	1,842	0.05%
2022/03/01	0	0.00	2.2	67.99	68.80	-2.2	1,748	-0.13%
2022/02/24	4.1	67.62	1	67.40	66.90	3.1	1,710	0.18%
2022/02/23	0	0.00	1	68.00	68.20	-1	1,644	-0.06%
2022/02/22	1	67.50	0	0.00	67.20	1	1,643	0.06%
2022/02/21	1	67.20	5	67.50	67.60	-4	1,614	-0.25%
2022/02/18	3.2	67.24	4	67.50	67.60	-0.8	1,607	-0.05%
2022/02/17	2	67.65	3	67.77	67.80	-1	1,605	-0.06%
2022/02/16	2.1	67.01	1	67.10	67.50	1.1	1,618	0.06%
2022/02/15	0.3	67.76	0	0.00	67.20	0.3	1,601	0.02%
2022/02/14	3.1	66.17	5	66.22	66.90	-1.9	1,560	-0.12%
2022/02/11	2.3	66.64	1	66.90	66.30	1.3	1,560	0.08%
2022/02/10	1.5	66.10	3.4	66.24	66.30	-1.8	1,527	-0.12%
2022/02/09	3.1	63.19	1	63.70	64.40	2.1	1,484	0.14%
2022/02/08	0	0.00	2	61.75	62.20	-2	1,440	-0.14%
2022/02/07	0.1	61.70	0	0.00	61.30	0.1	1,441	0.00%
2022/01/26	2	61.20	0	0.00	61.10	2	1,477	0.14%
2022/01/25	1	60.80	0	0.00	61.20	1	1,560	0.06%
2022/01/24	6	60.87	1.1	61.13	61.20	4.9	1,545	0.32%
2022/01/21	1	61.60	0.1	61.60	61.30	0.9	1,525	0.06%
2022/01/20	0	0.00	1	61.50	61.50	-1	1,513	-0.07%
2022/01/19	1	61.60	1	61.70	61.50	0	1,501	0.00%
2022/01/18	2	62.10	0	62.30	61.80	2	1,492	0.13%
2022/01/17	0	0.00	1	62.50	62.20	-1	1,479	-0.07%
2022/01/14	1	62.90	0.3	62.00	61.60	0.7	1,469	0.04%
2022/01/13	1.8	61.97	6.1	61.64	62.30	-4.3	1,475	-0.29%
2022/01/12	5	60.76	1	60.90	61.50	4	1,476	0.27%
2022/01/10	1	60.30	2.2	60.91	60.80	-1.2	1,458	-0.08%
2022/01/06	1	60.50	2.2	60.79	60.90	-1.2	1,442	-0.08%
2022/01/05	0	0.00	0	60.70	60.50	0	1,439	0.00%
2022/01/04	5.1	60.72	2	60.80	60.40	3.1	1,466	0.21%
2021/12/30	2.1	61.61	2	61.80	61.90	0.1	1,464	0.00%
2021/12/29	1	61.80	4	62.27	62.00	-3	1,447	-0.21%
2021/12/28	1	62.20	6.1	62.07	62.20	-5.1	1,438	-0.36%
2021/12/27	1	59.90	9.4	60.13	61.00	-8.4	1,423	-0.59%
2021/12/24	0	0.00	6.2	60.02	59.80	-6.2	1,438	-0.43%
2021/12/23	0	0.00	20	59.37	59.80	-20	1,446	-1.38%
2021/12/22	0	0.00	9	58.61	58.70	-9	1,441	-0.62%
2021/12/21	2	58.00	10	57.53	58.00	-8	1,450	-0.55%
2021/12/17	1	57.90	0.1	58.00	57.40	0.9	1,629	0.06%
2021/12/16	1	57.70	1	57.80	58.00	0	1,693	0.00%
2021/12/15	0	0.00	1	57.20	57.70	-1	1,815	-0.06%
2021/12/14	0	57.60	0	0.00	57.40	0	2,053	0.00%
2021/12/13	0.1	58.10	0	0.00	57.70	0.1	2,140	0.00%
2021/12/10	1	57.30	0	0.00	57.50	1	2,196	0.05%
2021/12/09	0	0.00	1	57.30	57.40	-1	2,242	-0.04%
2021/12/08	1	57.20	0.2	57.40	57.40	0.8	2,292	0.04%
2021/12/07	0	0.00	1	56.80	57.30	-1	2,338	-0.04%
2021/12/06	2	56.85	0	0.00	56.90	2	2,386	0.08%
2021/12/03	0	57.30	0	0.00	57.00	0	2,487	0.00%
2021/12/02	1	57.30	0.3	57.40	57.20	0.7	2,522	0.03%
2021/12/01	3	56.90	0	0.00	57.50	3	2,532	0.12%
2021/11/30	1	56.60	0	0.00	57.50	1	2,526	0.04%
2021/11/29	1.1	56.20	0	0.00	56.10	1.1	2,516	0.04%
2021/11/26	1.1	56.51	0	0.00	56.50	1.1	2,513	0.04%
2021/11/25	0.1	57.08	3.1	56.95	57.00	-3	2,504	-0.12%
2021/11/24	0	0.00	1	57.00	56.80	-1	2,511	-0.04%
2021/11/23	6	56.65	0	0.00	56.70	6	2,539	0.24%
2021/11/22	1.2	57.04	8	57.00	57.00	-6.8	2,537	-0.27%
2021/11/19	2.2	57.47	0	0.00	57.30	2.2	2,534	0.09%
2021/11/18	7	57.76	0.1	57.90	57.90	6.9	2,522	0.27%
2021/11/17	1	57.60	0	0.00	57.80	1	2,521	0.04%
2021/11/16	0.2	58.00	0	0.00	58.00	0.2	2,523	0.01%
2021/11/15	2	57.80	22	57.60	57.80	-20	2,529	-0.79%
2021/11/12	0	0.00	3.8	57.91	58.80	-3.8	2,515	-0.15%
2021/11/10	3.1	56.81	0	0.00	56.80	3.1	2,512	0.12%
2021/11/09	0	57.30	2	57.10	57.70	-2	2,482	-0.08%
2021/11/05	1.1	57.32	10	57.39	57.30	-8.9	2,464	-0.36%
2021/11/04	0.1	57.90	2	58.00	57.80	-1.9	2,457	-0.08%
2021/11/03	1.1	57.62	1	58.20	58.20	0.1	2,449	0.00%
2021/11/02	18	58.12	17.1	58.05	59.10	0.9	2,401	0.04%
2021/10/29	2.2	55.66	0	0.00	55.80	2.2	2,304	0.10%
2021/10/28	0	0.00	3	55.40	55.90	-3	2,305	-0.13%
2021/10/27	0	0.00	0	55.80	55.50	0	2,314	0.00%
2021/10/26	0.2	55.70	0	55.80	55.70	0.2	2,322	0.01%
2021/10/25	0	0.00	0.2	55.10	55.20	-0.2	2,318	-0.01%
2021/10/22	10	55.20	0	0.00	55.20	10	2,337	0.43%
2021/10/21	0.5	56.06	1.6	56.23	55.50	-1.1	2,359	-0.05%
2021/10/20	2	55.20	0	0.00	56.30	2	2,334	0.09%
2021/10/19	1	54.90	2	55.20	56.00	-1	2,310	-0.04%
2021/10/15	0	0.00	2	54.25	54.50	-2	2,363	-0.08%
2021/10/14	6	54.12	1	54.40	54.20	5	2,374	0.21%
2021/10/13	1	54.50	0	0.00	54.60	1	2,374	0.04%
2021/10/12	2	54.50	0	55.50	54.60	2	2,399	0.08%
2021/10/08	1	56.00	1	55.90	56.10	0	2,386	0.00%
2021/10/07	0	0.00	1.5	55.77	55.90	-1.5	2,375	-0.06%
2021/10/06	2	54.90	0	0.00	54.80	2	2,372	0.08%
2021/10/05	0	0.00	7	53.80	54.60	-7	2,378	-0.29%
2021/10/04	0	0.00	2	54.40	54.20	-2	2,372	-0.08%
2021/10/01	2.1	54.86	0	0.00	54.90	2.1	2,358	0.09%
2021/09/30	4	55.53	0	0.00	56.00	4	2,325	0.17%
2021/09/29	0	0.00	1	54.80	54.50	-1	2,305	-0.04%
2021/09/28	1	54.60	1.2	54.67	54.70	-0.2	2,285	-0.01%
2021/09/27	4.3	54.71	2.5	54.64	54.60	1.8	2,265	0.08%
2021/09/24	16.6	56.22	1.5	56.72	56.00	15.1	2,215	0.68%
2021/09/23	4.5	59.61	21	59.92	60.00	-16.5	2,148	-0.77%
2021/09/22	21	58.27	0	0.00	59.00	21	2,087	1.01%
2021/09/17	26.7	59.22	23	59.65	57.40	3.7	1,997	0.19%
2021/09/16	12	62.57	12	62.53	62.50	0	1,799	0.00%
2021/09/15	2	60.65	22	60.45	61.20	-20	1,721	-1.16%
2021/09/14	9	59.69	0.5	59.90	60.00	8.5	1,666	0.51%
2021/09/13	5	58.80	9.2	58.75	59.00	-4.2	1,618	-0.26%
2021/09/10	32.4	57.00	0	0.00	57.70	32.4	1,587	2.04%
2021/09/09	0	0.00	1	56.60	56.50	-1	1,562	-0.06%
2021/09/08	4.5	56.29	22.3	56.06	55.60	-17.8	1,527	-1.17%
2021/09/07	0	0.00	1	53.70	54.30	-1	1,440	-0.07%
2021/09/06	0	0.00	0	53.10	53.00	0	1,440	0.00%
2021/09/03	1	52.40	0	0.00	52.90	1	1,434	0.07%
2021/09/02	0.2	52.70	0	0.00	52.40	0.2	1,436	0.01%
2021/09/01	0.1	53.00	0.2	52.90	52.60	-0.1	1,434	-0.01%
2021/08/31	0.1	52.70	0.5	52.60	52.60	-0.4	1,425	-0.03%
2021/08/30	1	52.50	0	0.00	52.70	1	1,428	0.07%
2021/08/27	0.1	52.00	1	52.20	52.80	-0.9	1,438	-0.06%
2021/08/26	0	51.40	0	0.00	51.40	0	1,413	0.00%
2021/08/24	10	50.90	0	0.00	50.80	10	1,442	0.69%
2021/08/23	0	51.00	0	0.00	50.60	0	1,475	0.00%
2021/08/19	5	50.32	9	50.02	49.90	-4	1,503	-0.27%
2021/08/18	2	49.95	1	50.50	50.80	1	1,492	0.07%
2021/08/17	1	50.70	0	0.00	50.70	1	1,484	0.07%
2021/08/16	0	0.00	1	51.30	50.90	-1	1,490	-0.07%
2021/08/13	1	51.10	30	51.10	51.20	-29	1,483	-1.95%
2021/08/12	3	50.93	0	0.00	51.20	3	1,503	0.20%
2021/08/11	5	50.90	0	0.00	50.90	5	1,515	0.33%
2021/08/10	2.1	50.91	0	0.00	51.00	2.1	1,544	0.13%
2021/08/09	0	51.70	0	0.00	51.20	0	1,621	0.00%
2021/08/06	3.1	51.88	1	52.00	51.90	2.1	1,643	0.13%
2021/07/30	1	52.50	0	0.00	52.50	1	1,935	0.05%
2021/07/29	1	53.20	1.7	53.06	53.20	-0.7	1,945	-0.04%
2021/07/28	0	0.00	0.2	53.00	52.70	-0.2	1,954	-0.01%
2021/07/27	0	0.00	0.3	53.10	53.40	-0.3	2,007	-0.01%
2021/07/26	0	0.00	1	52.70	52.60	-1	2,005	-0.05%
2021/07/23	1	52.40	0	0.00	52.60	1	2,043	0.05%
2021/07/22	1	52.80	0	0.00	52.70	1	2,107	0.05%
2021/07/21	2	52.60	0	0.00	52.70	2	2,111	0.09%
2021/07/20	0	0.00	1	52.10	52.10	-1	2,135	-0.05%
2021/07/19	0	0.00	2	51.80	52.00	-2	2,233	-0.09%
2021/07/16	8.2	52.05	0	52.30	51.40	8.2	2,391	0.34%
2021/07/15	0	0.00	5	51.20	51.70	-5	2,464	-0.20%
2021/07/14	2	50.90	0	0.00	50.90	2	2,504	0.08%
2021/07/13	0	0.00	0.2	50.90	50.90	-0.2	2,572	-0.01%
2021/07/12	0.3	50.80	1	50.60	50.80	-0.7	2,628	-0.03%
2021/07/09	0.2	50.50	0	0.00	50.60	0.2	2,650	0.01%
2021/07/08	0	0.00	0.5	50.40	50.60	-0.5	2,770	-0.02%
2021/07/07	0	0.00	7	50.27	50.50	-7	2,804	-0.25%
2021/07/06	1	50.30	0.2	50.40	50.60	0.8	2,848	0.03%
2021/07/05	0.7	50.50	2	50.20	50.50	-1.3	2,888	-0.05%
2021/07/01	0	50.50	6.1	50.57	50.70	-6.1	3,009	-0.20%
2021/06/30	2	50.40	10	50.60	50.00	-8	3,082	-0.26%
2021/06/29	0.3	50.83	1	50.60	50.80	-0.7	3,095	-0.02%
2021/06/28	2	50.55	13.8	50.77	51.10	-11.8	3,240	-0.36%
2021/06/25	1	50.00	7.1	49.97	50.20	-6.1	3,240	-0.19%
2021/06/23	0	0.00	1	49.30	49.45	-1	3,261	-0.03%
2021/06/22	0	0.00	4	49.00	49.00	-4	3,259	-0.12%
2021/06/21	2	48.88	0	0.00	48.95	2	3,281	0.06%
2021/06/18	0	0.00	10	49.20	49.45	-10	3,329	-0.30%
2021/06/17	0	0.00	1	49.25	49.10	-1	3,367	-0.03%
2021/06/16	2	48.75	1	48.80	49.00	1	3,404	0.03%
2021/06/15	0	0.00	5	48.68	49.00	-5	3,406	-0.15%
2021/06/10	1.1	47.91	1	47.90	48.00	0.1	3,400	0.00%
2021/06/08	5.1	47.90	1	47.95	47.95	4.1	3,440	0.12%
2021/06/04	2.2	48.07	0	0.00	47.90	2.2	3,529	0.06%
2021/06/03	0	48.50	1	48.60	48.50	-1	3,557	-0.03%
2021/06/02	1	48.00	4	48.50	48.60	-3	3,595	-0.08%
2021/06/01	5	48.06	0	0.00	48.20	5	3,607	0.14%
2021/05/31	6.6	48.55	4	48.34	48.30	2.6	3,617	0.07%
2021/05/27	5	47.60	1	48.00	48.00	4	3,607	0.11%
2021/05/26	1	47.65	3	47.77	47.85	-2	3,624	-0.06%
2021/05/25	5	47.66	0	0.00	47.70	5	3,633	0.14%
2021/05/24	1	47.50	2	47.50	47.55	-1	3,666	-0.03%
2021/05/21	0	0.00	2	47.40	47.65	-2	3,673	-0.05%
2021/05/20	0	0.00	8	46.99	47.00	-8	3,681	-0.22%
2021/05/19	2	46.75	6	46.83	46.90	-4	3,677	-0.11%
2021/05/18	1	46.40	0	0.00	46.75	1	3,697	0.03%
2021/05/17	3.1	45.30	29	44.95	45.50	-25.9	3,698	-0.70%
2021/05/14	3	46.44	3	46.78	46.75	0	3,624	0.00%
2021/05/13	8	46.37	6	44.41	46.05	2	3,597	0.06%
2021/05/12	24.3	46.94	10.2	45.24	45.60	14.1	3,500	0.40%
2021/05/11	11	48.89	7	48.79	48.95	4	3,380	0.12%
2021/05/10	0	0.00	1.3	48.56	48.70	-1.3	3,332	-0.04%
2021/05/07	1	48.45	0	0.00	48.35	1	3,371	0.03%
2021/05/06	4.1	47.91	1.1	48.03	48.00	2.9	3,376	0.09%
2021/05/05	1.1	47.81	3	47.68	47.60	-1.9	3,361	-0.06%
2021/05/04	16.5	47.48	1.1	47.32	47.40	15.4	3,359	0.46%
2021/05/03	9	48.49	0	0.00	48.40	9	3,306	0.27%
2021/04/29	3	48.87	5	48.95	49.25	-2	3,293	-0.06%
2021/04/28	1	48.25	2	49.23	49.45	-1	3,284	-0.03%
2021/04/27	3.2	48.01	11	48.10	48.00	-7.8	3,277	-0.24%
2021/04/26	11	47.98	2	48.05	48.35	9	3,263	0.28%
2021/04/23	11.6	48.72	20.5	49.27	48.50	-8.9	3,221	-0.28%
2021/04/22	14.9	50.00	1.6	50.16	50.00	13.3	3,147	0.42%
2021/04/21	4	52.60	30.2	52.44	53.00	-26.2	3,007	-0.87%
2021/04/20	14.1	51.92	0	0.00	52.00	14.1	2,918	0.48%
2021/04/19	54	52.02	1.1	52.01	52.10	53	2,875	1.84%
2021/04/16	5.5	50.85	3	51.30	51.90	2.5	2,820	0.09%
2021/04/15	4	50.30	2	50.35	50.40	2	2,779	0.07%
2021/04/14	3.5	49.78	5.6	49.86	50.00	-2.1	2,764	-0.07%
2021/04/13	9.9	51.64	10	51.70	51.40	-0.1	2,682	0.00%
2021/04/12	6	50.98	6	50.67	51.30	0	2,672	0.00%
2021/04/09	0.9	50.00	0.4	50.20	50.30	0.5	2,658	0.02%
2021/04/08	3.1	50.05	2	49.90	50.00	1.1	2,627	0.04%
2021/04/07	11	49.96	6	49.58	50.10	5	2,613	0.19%
2021/04/06	4.1	48.99	24.1	49.02	49.20	-19.9	2,600	-0.77%
2021/04/01	1	47.55	1	47.60	47.65	0	2,541	0.00%
2021/03/31	8.5	47.47	12.4	47.54	47.35	-3.9	2,491	-0.16%
2021/03/30	3.1	46.24	1.4	46.35	46.50	1.7	2,334	0.07%
2021/03/26	3	45.53	10.3	45.53	45.70	-7.3	2,288	-0.32%
2021/03/25	8.1	45.34	0	0.00	45.45	8.1	2,270	0.36%
2021/03/24	8	45.31	0	0.00	45.45	8	2,261	0.35%
2021/03/23	13	45.45	2.1	45.33	45.50	11	2,238	0.49%
2021/03/22	3	44.20	12	44.40	45.00	-9	2,187	-0.41%
2021/03/19	5.9	43.72	9.3	43.73	43.65	-3.4	2,141	-0.16%
2021/03/18	4	43.70	0	0.00	43.70	4	2,095	0.19%
2021/03/17	2.5	43.74	17	43.81	43.80	-14.5	2,101	-0.69%
2021/03/16	0.1	43.90	2.1	43.81	43.90	-2	2,148	-0.09%
2021/03/15	16.1	43.13	13	43.12	43.40	3.1	2,146	0.14%
2021/03/12	2.1	43.23	1	43.26	43.35	1.1	2,152	0.05%
2021/03/11	8.5	43.83	26	43.55	43.70	-17.5	2,155	-0.81%
2021/03/10	2.1	44.30	10	44.30	44.25	-7.9	2,110	-0.37%
2021/03/09	3	43.88	2.2	43.80	44.00	0.8	2,096	0.04%
2021/03/08	8	43.43	1	43.50	43.60	7	2,066	0.34%
2021/03/05	0.1	43.10	3.3	43.05	43.10	-3.2	2,033	-0.16%
2021/03/04	9	42.54	12	42.44	42.70	-3	2,035	-0.15%
2021/03/03	1	42.35	0	0.00	42.65	1	2,017	0.05%
2021/03/02	20	42.28	0	0.00	42.30	20	1,993	1.01%
2021/02/26	2	42.05	0	0.00	42.20	2	1,980	0.10%
2021/02/25	11	42.15	0.5	42.20	42.20	10.5	1,964	0.53%
2021/02/24	0	0.00	4	42.40	42.05	-4	1,969	-0.20%
2021/02/23	1	41.85	5	42.10	42.15	-4	1,947	-0.21%
2021/02/22	0.4	42.05	4	41.93	41.90	-3.6	1,944	-0.19%
2021/02/19	2	41.95	0	0.00	42.05	2	1,953	0.10%
2021/02/18	6.8	41.99	1	42.00	42.05	5.8	1,962	0.29%
2021/02/17	1	41.55	0	0.00	41.55	1	1,969	0.05%
2021/02/05	0.1	40.90	0	0.00	40.90	0.1	1,955	0.00%
2021/02/04	1	40.50	1.2	40.61	40.60	-0.1	1,967	-0.01%
2021/02/03	0.5	40.65	3	40.58	40.65	-2.5	2,022	-0.12%
2021/02/01	2	40.30	6	40.24	40.45	-4	2,062	-0.19%
2021/01/29	19.5	40.14	0	0.00	40.45	19.5	2,049	0.95%
2021/01/28	1.1	40.26	4	40.25	40.30	-2.9	1,999	-0.15%
2021/01/27	20.7	40.54	0	0.00	40.65	20.7	1,987	1.04%
2021/01/26	3	40.62	1	40.60	40.65	2	1,989	0.10%
2021/01/25	1.2	40.34	3.2	40.24	40.85	-2.1	1,987	-0.10%
2021/01/22	16.1	40.31	0.2	40.40	40.40	15.9	1,986	0.80%
2021/01/21	16	40.48	0	0.00	40.45	16	1,986	0.81%
2021/01/20	18.1	40.51	2	40.63	40.40	16.1	1,974	0.82%
2021/01/19	11.8	41.00	0	0.00	41.10	11.8	1,917	0.61%
2021/01/18	13.1	41.03	3.2	41.00	41.10	9.9	1,920	0.52%
2021/01/15	5.2	41.40	2	41.35	41.20	3.2	1,908	0.17%
2021/01/14	22.1	41.59	0	0.00	41.65	22.1	1,947	1.13%
2021/01/13	0	0.00	5	41.77	41.85	-5	1,936	-0.26%
2021/01/12	23.1	41.80	10	41.80	41.80	13.1	1,931	0.68%
2021/01/11	1.1	41.72	13.5	41.71	42.10	-12.4	1,924	-0.64%
2021/01/08	44.1	41.89	3	41.90	41.85	41.1	1,914	2.15%
2021/01/07	13.2	42.07	0	0.00	42.15	13.2	1,888	0.70%
2021/01/06	0.3	42.20	2.2	42.53	42.15	-1.9	1,869	-0.10%
2021/01/05	1	42.65	4	42.65	42.65	-3	1,825	-0.16%
2021/01/04	6	42.46	1	42.45	42.50	5	1,823	0.27%
2020/12/31	0	0.00	13	42.65	42.60	-13	1,792	-0.73%
2020/12/30	8.1	42.77	7	42.77	42.80	1.1	1,783	0.06%
2020/12/29	11.7	42.49	2	42.55	42.85	9.7	1,766	0.55%
2020/12/28	1	41.95	0	0.00	41.90	1	1,696	0.06%
2020/12/25	0.1	41.55	0.5	41.60	41.45	-0.4	1,668	-0.02%
2020/12/24	4	41.40	0	0.00	41.25	4	1,662	0.24%
2020/12/23	2	41.40	2	41.30	41.25	0	1,667	0.00%
2020/12/22	1	41.80	2.3	41.89	41.35	-1.3	1,687	-0.08%
2020/12/21	0	0.00	2.1	41.48	41.60	-2.1	1,702	-0.12%
2020/12/18	2.1	41.46	0.7	41.50	41.45	1.4	1,712	0.08%
2020/12/16	0	0.00	3	41.32	41.55	-3	1,733	-0.17%
2020/12/15	0	0.00	0.2	41.35	41.10	-0.2	1,744	-0.01%
2020/12/14	0	0.00	0.4	41.45	41.45	-0.4	1,752	-0.02%
2020/12/11	1.5	41.32	1	41.45	41.25	0.5	1,767	0.03%
2020/12/10	6	41.68	1	41.60	41.50	5	1,771	0.28%
2020/12/09	4	41.11	2	41.13	41.15	2	1,749	0.11%
2020/12/08	1.1	41.11	0	0.00	41.05	1.1	1,783	0.06%
2020/12/07	2	41.28	1	41.55	41.25	1	1,768	0.06%
2020/12/04	4	41.30	0	0.00	41.55	4	1,766	0.23%
2020/12/03	2.2	41.14	0	0.00	41.25	2.2	1,753	0.13%
2020/12/02	2.2	41.40	2	41.40	41.30	0.2	1,751	0.01%
2020/12/01	1	41.45	2	41.55	41.55	-1	1,759	-0.06%
2020/11/30	16	41.81	0	0.00	41.20	16	1,765	0.91%
2020/11/27	2	41.48	0	0.00	41.70	2	1,737	0.12%
2020/11/26	6.2	41.32	2	41.45	41.60	4.2	1,745	0.24%
2020/11/25	1.5	41.45	1.1	41.41	41.40	0.4	1,790	0.02%
2020/11/24	0	0.00	1.3	41.38	41.40	-1.3	1,790	-0.07%
2020/11/23	1.2	41.40	1	41.55	41.40	0.2	1,793	0.01%
2020/11/20	1.2	40.89	0	0.00	41.00	1.2	1,786	0.07%
2020/11/19	1.1	41.01	0.2	41.05	41.05	0.9	1,784	0.05%
2020/11/18	0	0.00	3.2	41.28	41.20	-3.2	1,803	-0.18%
2020/11/17	12.2	41.28	11	41.34	41.35	1.2	1,818	0.07%
2020/11/16	0	0.00	2	41.95	41.85	-2	1,879	-0.11%
2020/11/13	3	42.07	11	42.11	42.10	-8	1,873	-0.43%
2020/11/12	25	41.89	0	0.00	41.70	25	1,882	1.33%
2020/11/11	3	42.02	5.3	42.06	42.25	-2.3	1,917	-0.12%
2020/11/10	0	0.00	5	41.23	41.10	-5	1,882	-0.27%
2020/11/09	20	40.55	3	40.50	40.60	17	1,900	0.89%
2020/11/04	3	40.02	0	0.00	40.15	3	2,249	0.13%
2020/11/03	2	39.95	6	40.01	39.90	-4	2,279	-0.18%
2020/11/02	1.1	39.73	1	39.90	39.90	0.1	2,298	0.00%
2020/10/30	3.3	40.07	0	0.00	39.95	3.3	2,326	0.14%
2020/10/29	4.1	40.23	0	0.00	40.35	4.1	2,345	0.18%
2020/10/28	1	40.75	6	40.67	40.70	-5	2,372	-0.21%
2020/10/26	2	40.30	9	40.36	40.35	-7	2,482	-0.28%
2020/10/23	1	39.70	0	0.00	39.75	1	2,504	0.04%
2020/10/22	11.1	39.16	0	0.00	39.90	11.1	2,525	0.44%
2020/10/21	0	0.00	1	39.70	39.60	-1	2,482	-0.04%
2020/10/20	1	39.55	0	0.00	39.50	1	2,507	0.04%
2020/10/19	2.4	39.80	1	39.80	39.85	1.4	2,517	0.06%
2020/10/15	5	39.80	1	39.85	39.85	4	2,606	0.15%
2020/10/14	1	39.95	3	40.00	39.95	-2	2,627	-0.08%
2020/10/13	1	39.95	1	39.90	40.10	0	2,660	0.00%
2020/10/12	6	40.10	0	0.00	40.30	6	2,714	0.22%
2020/10/08	1	40.10	1	40.20	40.20	0	2,726	0.00%
2020/10/07	1	40.30	0	0.00	40.20	1	2,742	0.04%
2020/10/06	0.5	40.45	1	40.40	40.45	-0.5	2,778	-0.02%
2020/09/30	3	39.82	0	0.00	39.80	3	2,814	0.11%
2020/09/29	0	0.00	1	39.81	39.90	-1	2,824	-0.04%
2020/09/25	6.2	39.35	9	39.52	39.40	-2.8	2,899	-0.09%
2020/09/24	2	39.50	21	39.37	39.25	-19	2,910	-0.65%
2020/09/23	4.1	40.02	17	40.03	40.05	-12.9	2,895	-0.44%
2020/09/22	4.3	40.19	1	40.25	40.20	3.3	2,892	0.11%
2020/09/21	3.1	40.78	2	40.68	40.60	1.1	2,885	0.04%
2020/09/18	15.4	40.86	5	40.95	40.80	10.4	2,894	0.36%
2020/09/17	11	41.20	0	0.00	40.95	11	2,875	0.38%
2020/09/16	0	0.00	1	40.95	41.55	-1	2,867	-0.03%
2020/09/15	2	41.00	0	0.00	40.80	2	2,865	0.07%
2020/09/14	2.9	40.36	6.7	40.38	40.45	-3.8	2,879	-0.13%
2020/09/11	6.3	40.74	1	40.65	40.65	5.3	2,852	0.19%
2020/09/10	4	41.21	2	41.25	41.30	2	2,815	0.07%
2020/09/09	2.4	41.20	2.3	41.32	41.35	0.1	2,815	0.00%
2020/09/08	1	41.65	0	0.00	41.70	1	2,817	0.04%
2020/09/07	0	0.00	1.2	41.73	41.65	-1.2	2,846	-0.04%
2020/09/04	1	41.90	3	41.93	42.00	-2	2,888	-0.07%
2020/09/03	2.4	42.22	0	0.00	42.15	2.4	2,887	0.08%
2020/09/02	0	0.00	10	42.23	42.45	-10	2,894	-0.35%
2020/09/01	0	0.00	7	42.31	42.30	-7	2,928	-0.24%
2020/08/28	1	42.95	0	0.00	42.80	1	2,881	0.03%
2020/08/27	1	43.30	0	0.00	43.00	1	2,906	0.03%
2020/08/26	1	43.10	1	43.10	43.30	0	2,918	0.00%
2020/08/25	2	43.43	0	0.00	43.40	2	2,938	0.07%
2020/08/24	11	43.32	0	43.60	43.50	11	2,971	0.37%
2020/08/21	3	42.87	1	43.00	43.15	2	2,962	0.07%
2020/08/20	7	42.07	1	41.95	42.10	6	2,941	0.20%
2020/08/19	2	43.10	1	43.50	43.00	1	2,878	0.04%
2020/08/18	11	43.20	1	43.30	43.40	10	2,857	0.35%
2020/08/17	5	43.22	1	43.00	43.40	4	2,862	0.14%
2020/08/14	2	41.70	0.1	42.20	41.85	1.9	2,830	0.07%
2020/08/13	11	41.55	8	41.53	41.80	3	2,854	0.11%
2020/08/12	9	40.58	14	40.85	41.15	-5	2,874	-0.17%
2020/08/11	3	47.20	0	0.00	47.15	3	2,722	0.11%
2020/08/10	2	47.10	1.9	47.19	47.20	0.1	2,701	0.00%
2020/08/07	3	47.08	2	47.10	47.10	1	2,703	0.04%
2020/08/06	4.3	47.15	0	0.00	47.20	4.3	2,772	0.16%
2020/08/05	11.2	47.08	0	0.00	47.15	11.2	3,082	0.36%
2020/08/04	1	47.30	24	47.20	47.20	-23	3,126	-0.74%
2020/08/03	1	47.05	18	46.94	47.25	-17	3,156	-0.54%
2020/07/31	15.2	47.05	1.4	46.97	46.90	13.8	3,172	0.44%
2020/07/30	3.4	45.73	2	45.78	46.05	1.4	3,245	0.04%
2020/07/29	2	45.40	1	45.00	45.25	1	3,268	0.03%
2020/07/27	0	0.00	4	44.83	44.70	-4	3,333	-0.12%
2020/07/24	2	45.50	1	45.10	45.30	1	3,392	0.03%
2020/07/22	0	0.00	1	45.80	45.80	-1	3,450	-0.03%
2020/07/21	0	0.00	8	45.48	45.65	-8	3,445	-0.23%
2020/07/20	5	44.95	1	44.90	44.95	4	3,405	0.12%
2020/07/17	5	45.02	0.4	45.00	45.00	4.6	3,451	0.13%
2020/07/16	2	44.75	2	44.75	45.00	0	3,504	0.00%
2020/07/15	5	44.15	7	44.16	44.15	-2	3,518	-0.06%
2020/07/14	0	0.00	1	44.20	43.95	-1	3,599	-0.03%
2020/07/13	1	43.80	5	44.17	43.95	-4	3,678	-0.11%
2020/07/10	1	43.00	0	0.00	43.05	1	3,763	0.03%
2020/07/09	6	43.85	0	0.00	43.60	6	3,827	0.16%
2020/07/08	2	43.75	24	43.80	43.80	-22	3,910	-0.56%
2020/07/07	2	43.83	2	44.20	43.75	0	3,938	0.00%
2020/07/06	1	44.10	2	43.98	43.95	-1	3,971	-0.03%
2020/07/03	1	43.50	1	43.45	43.45	0	3,973	0.00%
2020/07/01	1	42.70	2	42.90	42.75	-1	4,068	-0.02%
2020/06/30	24	42.80	0	0.00	42.50	24	4,260	0.56%
2020/06/29	9	42.49	1	42.50	42.50	8	4,304	0.19%
2020/06/23	2	42.55	0	0.00	42.55	2	4,359	0.05%
2020/06/19	0	0.00	1	42.40	42.85	-1	4,402	-0.02%
2020/06/18	1	42.25	1.6	42.36	42.30	-0.6	4,417	-0.01%
2020/06/17	1	42.25	0.6	42.40	42.30	0.5	4,433	0.01%
2020/06/15	2	41.85	0	0.00	41.85	2	4,583	0.04%
2020/06/12	1	41.65	1	41.15	42.00	0	4,612	0.00%
2020/06/11	4	42.61	2	42.35	42.35	2	4,636	0.04%
2020/06/10	1	43.00	1	43.05	43.20	0	4,617	0.00%
2020/06/09	2	43.03	1	43.15	43.15	1	4,700	0.02%
2020/06/08	0	0.00	1	42.95	43.10	-1	4,741	-0.02%
2020/06/05	0	0.00	1	42.45	42.45	-1	4,725	-0.02%
2020/06/04	1	42.35	1	42.45	42.40	0	4,786	0.00%
2020/06/03	1	42.25	0	0.00	42.40	1	4,817	0.02%
2020/06/01	2	42.00	0	0.00	42.00	2	4,780	0.04%
2020/05/29	2	41.30	6	41.56	41.30	-4	4,759	-0.08%
2020/05/28	8	41.67	0	0.00	41.65	8	4,722	0.17%
2020/05/26	0	0.00	1	42.05	41.95	-1	4,741	-0.02%
2020/05/25	2	41.70	5	41.58	41.85	-3	4,725	-0.06%
2020/05/22	8	41.69	0	0.00	41.55	8	4,733	0.17%
2020/05/21	24	41.94	3	42.20	42.05	21	4,722	0.44%
2020/05/20	3	41.95	5	41.70	41.80	-2	4,704	-0.04%
2020/05/19	0	0.00	4	42.35	42.30	-4	4,665	-0.09%
2020/05/18	5	41.20	6	41.29	41.55	-1	4,615	-0.02%
2020/05/15	17	41.05	1	41.15	41.25	16	4,622	0.35%
2020/05/14	5	41.58	5.5	41.12	41.10	-0.5	4,570	-0.01%
2020/05/13	6	41.43	3	42.02	41.80	3	4,499	0.07%
2020/05/12	24	42.02	12	42.05	41.80	12	4,407	0.27%
2020/05/11	1	44.90	0	0.00	44.90	1	4,087	0.02%
2020/05/08	5	45.20	0	0.00	45.40	5	4,010	0.12%
2020/05/07	0	0.00	2	44.65	45.00	-2	3,951	-0.05%
2020/05/06	11	45.01	2	44.88	43.90	9	3,919	0.23%
2020/05/05	4	44.33	3	44.25	44.75	1	3,783	0.03%
2020/05/04	6	43.02	2	43.43	43.45	4	3,722	0.11%
2020/04/30	11	43.25	6.5	42.94	43.10	4.6	3,676	0.12%
2020/04/29	1	42.70	3	43.07	42.90	-2	3,632	-0.06%
2020/04/28	7	41.57	7	41.76	42.00	0	3,561	0.00%
2020/04/27	0	0.00	1	41.20	41.20	-1	3,584	-0.03%
2020/04/24	2	40.85	0	0.00	40.75	2	3,552	0.06%
2020/04/23	1	41.20	10	40.76	40.90	-9	3,547	-0.25%
2020/04/22	2	40.18	3	40.02	40.85	-1	3,522	-0.03%
2020/04/21	0	0.00	23	40.73	40.65	-23	3,463	-0.66%
2020/04/20	1	40.70	2	40.95	40.90	-1	3,401	-0.03%
2020/04/17	34	41.34	2	40.85	40.45	32	3,367	0.95%
2020/04/16	13	41.41	6	41.50	41.25	7	3,256	0.21%
2020/04/15	3	41.13	4.5	41.20	41.80	-1.5	3,157	-0.05%
2020/04/14	4	40.04	3.3	40.06	40.15	0.7	3,036	0.02%
2020/04/13	1	39.80	4	39.65	39.45	-3	2,948	-0.10%
2020/04/10	3	38.75	2	38.68	38.85	1	2,858	0.03%
2020/04/09	1	38.45	0	0.00	38.45	1	2,830	0.04%
2020/04/08	11	38.39	1	38.45	38.45	10	2,774	0.36%
2020/04/07	25	38.35	1	38.35	38.30	24	2,719	0.88%
2020/04/06	2	38.03	3	37.97	37.95	-1	2,640	-0.04%
2020/04/01	10.1	38.00	12	38.06	37.90	-1.9	2,567	-0.07%
2020/03/31	4	37.25	2	37.25	37.25	2	2,362	0.08%
2020/03/30	3	33.80	3	33.62	33.90	0	2,308	0.00%
2020/03/27	1	33.30	1	33.85	33.20	0	2,279	0.00%
2020/03/26	0	0.00	15	33.30	33.30	-15	2,246	-0.67%
2020/03/25	2	33.15	16	33.16	33.25	-14	2,236	-0.63%
2020/03/24	2	32.15	6	31.70	31.85	-4	2,219	-0.18%
2020/03/23	2	30.78	0	0.00	30.70	2	2,213	0.09%
2020/03/20	14	31.16	9	30.86	31.25	5	2,200	0.23%
2020/03/19	7	29.19	19	29.08	29.30	-12	2,142	-0.56%
2020/03/18	3	31.82	0	0.00	31.80	3	2,038	0.15%
2020/03/17	5	31.92	1	32.00	31.85	4	1,994	0.20%
2020/03/16	4	33.39	1	33.20	33.20	3	1,941	0.15%
2020/03/13	2	32.95	16	32.96	34.00	-14	1,916	-0.73%
2020/03/12	9.3	35.86	11	35.73	35.60	-1.7	1,827	-0.09%
2020/03/11	0	0.00	1	37.00	36.90	-1	1,779	-0.06%
2020/03/10	3	36.27	0	0.00	36.70	3	1,752	0.17%
2020/03/09	7	37.54	23	37.29	37.20	-16	1,682	-0.95%
2020/03/06	1	38.10	17	38.24	38.20	-16	1,639	-0.98%
2020/03/05	5	38.40	0	0.00	38.45	5	1,625	0.31%
2020/03/04	2	37.95	0.1	38.05	37.95	1.9	1,613	0.12%
2020/03/02	5	37.66	5	37.43	37.50	0	1,587	0.00%
2020/02/27	2	38.00	7	38.33	38.00	-5	1,547	-0.32%
2020/02/26	1	38.40	0	0.00	38.35	1	1,531	0.07%
2020/02/25	3	38.25	2	38.40	38.40	1	1,520	0.07%
2020/02/24	1	38.65	1	38.40	38.55	0	1,511	0.00%
2020/02/21	7	39.06	1	39.10	39.00	6	1,493	0.40%
2020/02/20	1	39.20	0	0.00	39.05	1	1,492	0.07%
2020/02/19	33.2	39.50	0	0.00	39.25	33.2	1,491	2.22%
2020/02/18	6	39.15	4	39.15	39.30	2	1,494	0.13%
2020/02/17	0.1	38.60	3	38.52	38.60	-2.9	1,482	-0.19%
2020/02/13	10	38.15	1	38.20	37.95	9	1,486	0.61%
2020/02/11	1	37.80	0	0.00	37.85	1	1,466	0.07%
2020/02/10	6.1	37.62	9.2	37.23	37.55	-3.1	1,469	-0.21%
2020/02/07	10	37.65	0	0.00	37.60	10	1,476	0.68%
2020/02/05	4	37.69	0	0.00	37.55	4	1,435	0.28%
2020/02/04	2	37.90	5	37.70	37.70	-3	1,427	-0.21%
2020/02/03	1.3	36.88	0	0.00	37.55	1.3	1,420	0.09%
2020/01/31	1	37.70	0	0.00	37.70	1	1,392	0.07%
2020/01/30	3.1	37.36	10	36.96	37.15	-6.9	1,377	-0.50%
2020/01/17	1	38.30	1	38.15	38.50	0	1,272	0.00%
2020/01/16	1	38.00	8.6	38.00	38.10	-7.6	1,249	-0.61%
2020/01/14	2	38.40	3	38.43	38.20	-1	1,250	-0.08%
2020/01/13	1	37.90	0.9	37.85	37.85	0.1	1,234	0.01%
2020/01/10	1	36.85	0	0.00	36.90	1	1,211	0.08%
2020/01/07	0	0.00	6	36.79	36.90	-6	1,211	-0.50%
2020/01/06	2	36.82	0	0.00	36.85	2	1,221	0.16%
2020/01/03	0	0.00	2.1	37.29	37.05	-2.1	1,210	-0.17%
2020/01/02	1	37.10	3	37.08	37.10	-2	1,213	-0.16%
2019/12/30	1	36.80	1	37.00	36.80	0	1,201	0.00%
2019/12/27	0.1	36.80	0.3	36.80	36.80	-0.2	1,199	-0.02%
2019/12/26	0	0.00	1	36.85	36.85	-1	1,195	-0.08%
2019/12/24	9	36.82	66.3	36.90	36.90	-57.3	1,206	-4.75%
2019/12/23	12	36.59	4	36.70	36.65	8	1,202	0.67%
2019/12/19	19	36.63	4	36.76	36.70	15	1,179	1.27%
2019/12/18	2	36.53	3.3	36.48	36.65	-1.3	1,153	-0.12%
2019/12/13	0	0.00	42	35.85	35.90	-42	1,148	-3.66%
2019/12/12	1	35.85	0	0.00	35.85	1	1,139	0.09%
2019/12/11	0	0.00	1	36.25	36.10	-1	1,133	-0.09%
2019/12/10	0	0.00	2.3	36.14	36.15	-2.3	1,133	-0.21%
2019/12/09	0	0.00	2	35.90	35.95	-2	1,149	-0.17%
2019/12/05	1	35.35	0	0.00	35.25	1	1,130	0.09%
2019/11/29	1	35.55	0	0.00	35.55	1	1,162	0.09%
2019/11/28	0	0.00	0.3	35.65	35.55	-0.3	1,176	-0.03%
2019/11/26	5	35.50	0.1	35.70	35.70	5	1,257	0.39%
2019/11/21	2	35.60	0	0.00	35.55	2	1,427	0.14%
2019/11/20	1	35.70	0	0.00	35.95	1	1,427	0.07%
2019/11/19	0	0.00	1.4	35.75	35.75	-1.4	1,432	-0.10%
2019/11/18	0	0.00	2	35.70	35.75	-2	1,437	-0.14%
2019/11/15	0	0.00	3.3	35.84	35.95	-3.3	1,434	-0.23%
2019/11/14	2	35.48	1.3	35.60	35.60	0.7	1,428	0.05%
2019/11/13	0	0.00	10	35.10	35.15	-10	1,426	-0.70%
2019/11/11	2	34.28	0	0.00	34.30	2	1,577	0.13%
2019/11/08	0	0.00	7	34.36	34.45	-7	1,604	-0.44%
2019/11/07	60	34.50	0	0.00	34.35	60	1,632	3.68%
2019/11/06	1	34.50	2	34.78	34.50	-1	1,645	-0.06%
2019/11/05	2	34.90	0	0.00	34.90	2	1,647	0.12%
2019/11/04	0.6	34.70	0	0.00	34.70	0.6	1,691	0.04%
2019/10/31	0	0.00	1	34.85	34.65	-1	1,730	-0.06%
2019/10/30	0	0.00	8	34.89	34.95	-8	1,736	-0.46%
2019/10/29	3	34.58	2	34.70	34.75	1	1,757	0.06%
2019/10/23	5	34.80	0	0.00	34.85	5	1,809	0.28%
2019/10/22	7	34.90	1	35.00	35.00	6	1,811	0.33%
2019/10/21	3.3	34.70	2	34.65	34.70	1.3	1,801	0.07%
2019/10/18	1	34.35	0	0.00	34.10	1	1,793	0.06%
2019/10/16	0.4	34.45	7	34.50	34.40	-6.6	1,795	-0.37%
2019/10/15	2	34.25	1	34.30	34.25	1	1,802	0.06%
2019/10/14	3.2	34.45	2	34.53	34.35	1.2	1,824	0.06%
2019/10/09	1	34.35	2	34.28	34.15	-1	1,821	-0.05%
2019/10/08	2.2	34.45	2	34.18	34.45	0.2	1,832	0.01%
2019/10/07	1	33.90	0	0.00	33.95	1	1,826	0.05%
2019/10/03	2	33.63	4	33.65	33.70	-2	1,847	-0.11%
2019/10/02	1.3	33.76	0	0.00	33.75	1.3	1,849	0.07%
2019/10/01	3.6	33.75	13	33.74	33.80	-9.4	1,864	-0.51%
2019/09/27	5	33.76	1	33.80	33.70	4	1,873	0.21%
2019/09/26	1	34.00	1	34.00	33.95	0	1,873	0.00%
2019/09/24	0	0.00	0.4	35.00	34.25	-0.4	1,897	-0.02%
2019/09/23	4	34.01	0	0.00	34.15	4	1,916	0.21%
2019/09/20	2	33.83	5	33.80	33.70	-3	1,924	-0.16%
2019/09/19	0	0.00	5	33.94	33.95	-5	1,929	-0.26%
2019/09/18	0	0.00	1	34.40	34.35	-1	1,946	-0.05%
2019/09/17	0	0.00	6	34.15	34.10	-6	1,956	-0.31%
2019/09/12	3	34.68	3	34.75	34.55	0	2,041	0.00%
2019/09/11	13	34.96	7	34.69	34.70	6	2,052	0.29%
2019/09/10	3	33.90	0	0.00	34.00	3	2,031	0.15%
2019/09/06	3	33.70	0	0.00	33.75	3	2,026	0.15%
2019/09/05	6.4	33.87	1	33.95	33.80	5.4	2,025	0.27%
2019/09/04	1	33.90	2.3	34.03	33.95	-1.3	2,028	-0.06%
2019/09/03	1	34.15	6.3	33.96	34.10	-5.3	2,047	-0.26%
2019/09/02	1	34.15	0	0.00	34.15	1	2,039	0.05%
2019/08/30	6	33.73	1	33.40	33.80	5	2,043	0.24%
2019/08/29	7.6	32.93	0	0.00	32.90	7.6	2,014	0.38%
2019/08/28	2	35.95	0	0.00	36.10	2	1,973	0.10%
2019/08/27	6.3	35.98	0	0.00	35.60	6.3	1,916	0.33%
2019/08/26	2	36.10	5	36.15	36.15	-3	1,845	-0.16%
2019/08/23	0	36.50	0	0.00	36.30	0	1,826	0.00%
2019/08/22	2	36.45	5	36.50	36.45	-3	1,836	-0.16%
2019/08/19	1	36.45	0	0.00	36.15	1	1,902	0.05%
2019/08/16	2	35.90	0	0.00	36.40	2	1,898	0.11%
2019/08/15	5	35.69	1	35.55	35.95	4	1,880	0.21%
2019/08/14	10.6	36.61	4	36.89	36.45	6.6	1,842	0.36%
2019/08/13	4	37.85	3	37.95	37.80	1	1,731	0.06%
2019/08/12	1	38.50	0	0.00	38.40	1	1,738	0.06%
2019/08/07	2	38.45	5	38.58	38.40	-3	1,755	-0.17%
2019/08/06	3	37.45	15	37.47	38.00	-12	1,770	-0.68%
2019/08/05	2	38.83	3	39.05	38.40	-1	1,759	-0.06%
2019/08/02	3	39.05	1	39.00	39.00	2	1,739	0.11%
2019/08/01	3	39.45	0	0.00	39.45	3	1,726	0.17%
2019/07/30	0	0.00	4	39.66	39.50	-4	1,682	-0.24%
2019/07/29	3	39.73	4	39.80	39.85	-1	1,666	-0.06%
2019/07/26	2	39.30	1	39.30	39.30	1	1,649	0.06%
2019/07/22	0	0.00	3	38.50	38.65	-3	1,643	-0.18%
2019/07/17	2	38.40	0	0.00	38.45	2	1,613	0.12%
2019/07/16	1	38.55	0	0.00	38.65	1	1,599	0.06%
2019/07/15	0	0.00	1	38.95	38.90	-1	1,584	-0.06%
2019/07/12	0	0.00	3	38.65	38.75	-3	1,586	-0.19%
2019/07/11	2	38.40	15	38.49	38.50	-13	1,586	-0.82%
2019/07/10	0	0.00	1	38.50	38.30	-1	1,577	-0.06%
2019/07/09	0	0.00	4	38.35	38.40	-4	1,570	-0.25%
2019/07/05	11.7	38.16	0	0.00	38.25	11.7	1,573	0.74%
2019/07/04	1	38.15	30	38.13	38.20	-29	1,563	-1.85%
2019/07/02	9.4	37.39	2	37.40	37.50	7.4	1,560	0.47%
2019/07/01	3	37.45	0	0.00	37.45	3	1,567	0.19%
2019/06/28	3	37.53	0	0.00	37.40	3	1,566	0.19%
2019/06/27	2	37.70	0	0.00	37.95	2	1,571	0.13%
2019/06/26	12	38.05	0	0.00	37.80	12	1,642	0.73%
2019/06/25	1	37.50	6	37.59	37.95	-5	1,645	-0.30%
2019/06/24	3	37.35	0	0.00	37.40	3	1,636	0.18%
2019/06/21	10	37.50	5	37.35	37.35	5	1,627	0.31%
2019/06/20	3	36.93	10	37.03	37.15	-7	1,580	-0.44%
2019/06/14	1	36.35	0	0.00	36.20	1	1,538	0.06%
2019/06/12	6.2	36.43	0	0.00	36.45	6.2	1,560	0.40%
2019/06/11	3	36.50	2	36.55	36.25	1	1,549	0.06%
2019/06/10	0	0.00	1	36.00	36.05	-1	1,537	-0.07%
2019/06/06	0	0.00	2	35.90	35.90	-2	1,544	-0.13%
2019/06/04	1	36.65	0	0.00	36.45	1	1,536	0.07%
2019/06/03	2	36.00	2	36.10	36.10	0	1,551	0.00%
2019/05/30	0	0.00	2	36.25	36.30	-2	1,541	-0.13%
2019/05/29	0.1	36.30	0	0.00	36.30	0.1	1,539	0.01%
2019/05/28	0	0.00	2	37.00	35.90	-2	1,534	-0.13%
2019/05/27	3	36.62	3	36.47	36.70	0	1,506	0.00%
2019/05/24	0	0.00	3	35.70	35.75	-3	1,473	-0.20%
2019/05/21	3	35.70	0	0.00	35.85	3	1,514	0.20%
2019/05/20	1	35.50	1	35.75	35.60	0	1,519	0.00%
2019/05/17	2.1	35.91	5	35.99	35.70	-2.9	1,506	-0.19%
2019/05/16	1	35.35	0	0.00	35.50	1	1,474	0.07%
2019/05/15	3.2	35.27	23	35.26	35.30	-19.8	1,452	-1.37%
2019/05/14	2.1	34.00	5	34.70	34.65	-2.9	1,436	-0.20%
2019/05/13	0	0.00	4	34.35	34.20	-4	1,408	-0.28%
2019/05/06	2	33.45	0	0.00	33.45	2	1,427	0.14%
2019/04/26	2	33.25	0	0.00	33.30	2	1,406	0.14%
2019/04/24	1	33.20	0	0.00	33.25	1	1,412	0.07%
2019/04/12	0	0.00	0.3	33.30	33.30	-0.3	1,475	-0.02%
2019/04/11	3	33.38	1.7	33.53	33.20	1.3	1,479	0.09%
2019/04/03	2	33.40	1	33.25	33.50	1	1,474	0.07%
2019/04/02	8	33.48	0	0.00	33.20	8	1,465	0.55%
2019/03/29	2	34.40	12	33.62	33.65	-10	1,430	-0.70%
2019/03/27	1	32.60	1	32.75	32.60	0	1,364	0.00%
2019/03/26	0	0.00	1	32.15	32.50	-1	1,376	-0.07%
2019/03/25	4	31.89	0	0.00	31.85	4	1,368	0.29%
2019/03/21	5	32.35	0	0.00	32.45	5	1,364	0.37%
2019/03/19	0	0.00	0.1	32.50	32.35	-0.1	1,378	-0.01%
2019/03/18	0	0.00	1	32.55	32.55	-1	1,374	-0.07%
2019/03/15	0	0.00	0.3	32.25	32.25	-0.3	1,366	-0.02%
2019/03/14	2	32.00	2	32.00	32.05	0	1,360	0.00%
2019/03/08	1	31.95	0	0.00	32.10	1	1,369	0.07%
2019/03/06	1	32.35	1.2	32.14	32.30	-0.2	1,377	-0.01%
2019/03/04	3	31.67	2	31.65	31.70	1	1,350	0.07%
2019/02/27	2	31.73	2	31.70	31.65	0	1,343	0.00%
2019/02/26	2	31.40	1	31.70	31.40	1	1,342	0.07%
2019/02/22	26	31.69	0	0.00	31.65	26	1,315	1.98%
2019/02/21	3	31.93	0	0.00	31.85	3	1,311	0.23%
2019/02/20	0	0.00	2	31.90	31.85	-2	1,280	-0.16%
2019/02/19	1	30.95	0	0.00	31.20	1	1,240	0.08%
2019/02/18	2	30.80	0	0.00	30.80	2	1,249	0.16%
2019/02/15	1	30.40	0	0.00	30.50	1	1,241	0.08%
2019/02/14	4	30.54	0	0.00	30.50	4	1,238	0.32%
2019/02/13	3	30.45	0	0.00	30.65	3	1,224	0.24%
2019/02/11	3	30.18	0	0.00	30.15	3	1,197	0.25%
2019/01/25	1	29.95	0	0.00	29.90	1	1,178	0.08%
2019/01/23	1	30.10	1	30.20	30.10	0	1,147	0.00%
2019/01/22	2	30.15	1	30.20	30.00	1	1,148	0.09%
2019/01/16	1	30.05	3	30.05	30.00	-2	1,176	-0.17%
2019/01/15	1	29.95	2	29.95	29.95	-1	1,184	-0.08%
2019/01/14	2	29.88	1	29.90	29.80	1	1,193	0.08%
2019/01/11	4	29.59	0	0.00	29.55	4	1,246	0.32%
2019/01/10	2	29.63	0	0.00	29.60	2	1,255	0.16%
2019/01/09	1	29.40	1	29.50	29.80	0	1,256	0.00%
2019/01/08	1	29.35	0	0.00	29.30	1	1,229	0.08%
2019/01/07	1	29.20	0	0.00	29.50	1	1,240	0.08%
2019/01/04	10	28.91	0	0.00	28.90	10	1,262	0.79%
2019/01/03	1	29.55	0	0.00	29.45	1	1,295	0.08%
2019/01/02	1	29.65	1	29.60	29.65	0	1,282	0.00%
2018/12/27	2	29.73	1	29.60	29.60	1	1,283	0.08%
2018/12/26	0	0.00	1	29.60	29.60	-1	1,285	-0.08%
2018/12/25	0	0.00	2	29.60	29.70	-2	1,291	-0.15%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/21	6	29.95	0	0.00	30.15	6	1,317	0.46%
2018/12/20	2	29.90	2	29.85	29.85	0	1,321	0.00%
2018/12/19	1	30.00	0	0.00	29.95	1	1,318	0.08%
2018/12/18	3	30.15	0	0.00	30.10	3	1,313	0.23%
2018/12/17	2	30.65	3	30.60	30.60	-1	1,341	-0.07%
2018/12/14	1	30.30	0	0.00	30.40	1	1,341	0.07%
2018/12/12	5	30.15	0	0.00	30.15	5	1,341	0.37%
2018/12/07	1	30.25	0	0.00	30.20	1	1,363	0.07%
2018/12/06	2	30.23	0	0.00	30.25	2	1,384	0.14%
2018/12/05	2	30.63	1	30.85	30.65	1	1,400	0.07%
2018/12/03	1	31.20	3	30.93	31.10	-2	1,432	-0.14%
2018/11/29	4	30.64	0	0.00	30.40	4	1,478	0.27%
2018/11/28	0	0.00	2	30.50	30.75	-2	1,488	-0.13%
2018/11/27	1	30.35	0	0.00	30.25	1	1,512	0.07%
2018/11/26	1	30.40	1	30.55	30.50	0	1,539	0.00%
2018/11/22	6	30.30	0	0.00	30.20	6	1,585	0.38%
2018/11/16	1	30.30	6	30.57	30.60	-5	1,839	-0.27%
2018/11/15	1	30.25	0	0.00	30.30	1	1,853	0.05%
2018/11/14	3	30.67	0	0.00	30.50	3	1,857	0.16%
2018/11/13	2	30.63	2	30.90	31.00	0	1,852	0.00%
2018/11/12	1	30.95	0	0.00	31.10	1	1,873	0.05%
2018/11/09	3	31.25	0	0.00	31.05	3	1,889	0.16%
2018/11/08	3	31.35	0	0.00	31.45	3	1,900	0.16%
2018/11/07	1	31.40	5	31.40	31.40	-4	1,923	-0.21%
2018/11/05	3	30.30	0	0.00	30.55	3	1,969	0.15%
2018/11/02	2	30.80	1	30.70	30.70	1	1,984	0.05%
2018/11/01	1	31.00	0	0.00	30.80	1	1,988	0.05%
2018/10/31	6	30.06	5	30.35	30.45	1	1,993	0.05%
2018/10/30	3	29.70	7	29.79	29.70	-4	2,006	-0.20%
2018/10/29	1	29.95	1.3	29.80	29.75	-0.3	2,026	-0.01%
2018/10/26	1	30.00	0	0.00	30.05	1	2,044	0.05%
2018/10/25	1	30.20	1	30.15	30.20	0	2,033	0.00%
2018/10/24	0.1	31.05	0	0.00	30.95	0.1	2,038	0.01%
2018/10/23	0	0.00	3	30.77	31.05	-3	2,038	-0.15%
2018/10/22	1	30.35	0	0.00	31.00	1	2,045	0.05%
2018/10/19	0	0.00	1	30.65	30.35	-1	2,041	-0.05%
2018/10/17	3	32.20	42	31.97	31.95	-39	1,962	-1.99%
2018/10/16	1	32.05	0	0.00	32.10	1	1,955	0.05%
2018/10/12	2.2	31.55	0	0.00	31.85	2.2	1,943	0.11%
2018/10/11	2	32.05	1	32.10	31.95	1	1,916	0.05%
2018/10/08	2	34.05	0	0.00	34.30	2	1,868	0.11%
2018/10/05	3	33.93	5	34.00	34.10	-2	1,867	-0.11%
2018/10/04	0.2	35.00	0	0.00	34.80	0.2	1,839	0.01%
2018/10/02	0.2	35.45	0	0.00	35.10	0.2	1,822	0.01%
2018/10/01	0.1	35.55	0	0.00	35.45	0.1	1,816	0.00%
2018/09/28	0	0.00	1	35.45	35.30	-1	1,815	-0.06%
2018/09/26	1	35.40	0	0.00	35.25	1	1,779	0.06%
2018/09/25	3	35.67	0	0.00	35.35	3	1,777	0.17%
2018/09/21	0.2	36.50	1	36.50	36.50	-0.8	1,760	-0.05%
2018/09/18	6	35.13	0	0.00	34.90	6	1,719	0.35%
2018/09/17	1	34.70	0	0.00	34.70	1	1,718	0.06%
2018/09/14	2	35.20	2	35.15	35.15	0	1,732	0.00%
2018/09/13	2	35.10	0	0.00	35.15	2	1,727	0.12%
2018/09/12	1	34.85	0	0.00	34.95	1	1,705	0.06%
2018/09/11	1	34.05	8	34.36	34.35	-7	1,691	-0.41%
2018/09/10	1	33.90	6	34.03	33.95	-5	1,682	-0.30%
2018/09/06	1	34.90	0	0.00	34.85	1	1,652	0.06%
2018/09/05	0	0.00	1	35.75	35.20	-1	1,619	-0.06%
2018/09/04	1	35.90	0	0.00	35.80	1	1,599	0.06%
2018/09/03	1	36.90	0	0.00	36.15	1	1,579	0.06%
2018/08/31	3	36.42	0	0.00	36.45	3	1,555	0.19%
2018/08/30	1	36.60	0	0.00	36.45	1	1,535	0.07%
2018/08/29	1	36.95	0	0.00	37.05	1	1,505	0.07%
2018/08/28	7	36.91	1	37.30	36.95	6	1,506	0.40%
2018/08/27	27	37.10	1	37.10	37.35	26	1,465	1.77%
2018/08/24	11	40.67	5	40.67	41.10	6	1,360	0.44%
2018/08/23	13	40.63	25	40.75	40.80	-12	1,324	-0.91%
2018/08/21	0	0.00	3	40.22	40.20	-3	1,292	-0.23%
2018/08/17	4	39.54	0	0.00	39.50	4	1,260	0.32%
2018/08/16	1	39.55	0	0.00	39.70	1	1,234	0.08%
2018/08/15	0	0.00	3	39.90	39.85	-3	1,227	-0.24%
2018/08/13	6	39.68	0	0.00	39.60	6	1,205	0.50%
2018/08/10	2	40.15	0	0.00	40.10	2	1,181	0.17%
2018/08/09	4	40.08	0	0.00	40.10	4	1,164	0.34%
2018/08/06	2	40.70	0	0.00	40.85	2	1,155	0.17%
2018/08/03	20	40.20	0	0.00	40.30	20	1,161	1.72%
2018/08/02	2	39.85	0	0.00	39.60	2	1,152	0.17%
2018/07/31	3	39.50	3	39.48	39.50	0	1,134	0.00%
2018/07/27	0	0.00	2	39.05	39.10	-2	1,156	-0.17%
2018/07/26	0.2	38.80	2	38.70	38.70	-1.8	1,190	-0.15%
2018/07/25	0.2	38.65	1	38.65	38.55	-0.8	1,238	-0.07%
2018/07/24	0	0.00	0.7	38.55	38.45	-0.7	1,248	-0.06%
2018/07/18	3	38.35	0	0.00	38.40	3	1,267	0.24%
2018/07/17	1	38.35	0	0.00	38.40	1	1,271	0.08%
2018/07/16	0.4	38.40	0	0.00	38.40	0.4	1,276	0.03%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/09	0	0.00	30	37.86	37.95	-30	1,353	-2.22%
2018/07/06	30	37.45	0	0.00	37.60	30	1,366	2.19%
2018/07/02	0	0.00	42	38.20	38.10	-42	1,497	-2.80%
2018/06/29	1	37.50	0	0.00	37.75	1	1,521	0.07%
2018/06/28	21	37.40	0	0.00	37.35	21	1,554	1.35%
2018/06/27	0	0.00	2	37.80	37.80	-2	1,633	-0.12%
2018/06/26	0	0.00	2	37.40	37.40	-2	1,632	-0.12%
2018/06/25	10	37.80	0	0.00	37.60	10	1,636	0.61%
2018/06/22	7	37.91	0	0.00	37.85	7	1,649	0.42%
2018/06/20	3	37.75	0	0.00	37.55	3	1,665	0.18%
2018/06/15	3	37.90	0	0.00	38.00	3	1,651	0.18%
2018/06/11	1	38.95	0	0.00	38.90	1	1,649	0.06%
2018/06/08	0	0.00	1	38.70	38.70	-1	1,644	-0.06%
2018/06/05	0	0.00	3	38.80	38.80	-3	1,671	-0.18%
2018/06/04	0	0.00	4	38.63	38.65	-4	1,675	-0.24%
2018/06/01	0	0.00	3	38.35	38.25	-3	1,683	-0.18%
2018/05/31	2	38.05	0	0.00	38.30	2	1,728	0.12%
2018/05/28	2	38.00	1	38.05	38.05	1	1,805	0.06%
2018/05/23	2	37.73	0	0.00	37.65	2	1,878	0.11%
2018/05/22	6	38.00	0	0.00	37.95	6	1,885	0.32%
2018/05/21	0	0.00	3	38.30	38.15	-3	1,911	-0.16%
2018/05/18	1	37.95	3	37.90	38.20	-2	1,929	-0.10%
2018/05/15	13	37.68	0	0.00	37.50	13	2,022	0.64%
2018/05/14	14	37.94	0	0.00	37.95	14	2,079	0.67%
2018/05/11	4	37.61	0	0.00	37.40	4	2,093	0.19%
2018/05/10	15	36.65	0	0.00	36.75	15	2,093	0.72%
2018/05/09	10	36.60	0	0.00	36.70	10	2,125	0.47%
2018/05/08	10	36.70	0	0.00	36.65	10	2,165	0.46%
2018/05/07	11	36.77	1	36.55	36.80	10	2,186	0.46%
2018/05/04	2	36.13	0	0.00	36.30	2	2,253	0.09%
2018/05/03	8	36.62	0	0.00	36.55	8	2,243	0.36%
2018/05/02	0	0.00	3	37.60	37.20	-3	2,224	-0.13%
2018/04/26	0	0.00	2	37.68	37.55	-2	2,393	-0.08%
2018/04/24	1	37.95	0	0.00	37.80	1	2,439	0.04%
2018/04/23	1	38.05	0	0.00	38.05	1	2,469	0.04%
2018/04/20	1	38.05	4	38.13	38.00	-3	2,496	-0.12%
2018/04/19	0	0.00	1	38.10	38.10	-1	2,506	-0.04%
2018/04/18	5	37.74	0	0.00	37.70	5	2,526	0.20%
2018/04/17	2	37.83	0	0.00	37.75	2	2,565	0.08%
2018/04/11	0	0.00	1	38.10	38.15	-1	2,765	-0.04%
2018/04/03	0	0.00	1	38.10	37.95	-1	2,868	-0.03%
2018/04/02	1	38.55	2	38.55	38.50	-1	2,910	-0.03%
2018/03/31	2	39.55	0	0.00	39.20	2	2,988	0.07%
2018/03/30	1	38.55	28	38.87	38.85	-27	2,964	-0.91%
2018/03/28	7	37.36	0	0.00	37.40	7	2,912	0.24%
2018/03/27	1	36.75	5	37.39	37.40	-4	2,913	-0.14%
2018/03/26	7	36.69	0	0.00	36.65	7	2,916	0.24%
2018/03/23	2	36.45	1	35.80	36.50	1	2,954	0.03%
2018/03/22	1	36.50	0	0.00	36.55	1	3,003	0.03%
2018/03/21	6	36.73	0	0.00	36.60	6	3,050	0.20%
2018/03/19	6	36.65	0	0.00	36.65	6	3,184	0.19%
2018/03/16	12	36.57	0	0.00	36.85	12	3,214	0.37%
2018/03/15	3	36.70	0	0.00	36.85	3	3,223	0.09%
2018/03/14	2	36.95	0	0.00	37.00	2	3,237	0.06%
2018/03/12	0	0.00	5	37.29	37.00	-5	3,266	-0.15%
2018/03/09	6	36.62	0	0.00	36.80	6	3,274	0.18%
2018/03/08	3	36.90	0	0.00	36.80	3	3,293	0.09%
2018/03/07	3	36.60	0	0.00	36.50	3	3,288	0.09%
2018/03/05	1	37.00	4	37.00	36.90	-3	3,261	-0.09%
2018/03/02	9	37.83	0	0.00	37.55	9	3,239	0.28%
2018/03/01	31	38.57	30	38.10	38.15	1	3,213	0.03%
2018/02/27	0	0.00	32	37.91	37.90	-32	3,178	-1.01%
2018/02/26	4	38.33	0	0.00	38.20	4	3,156	0.13%
2018/02/23	1	38.25	0	0.00	38.40	1	3,180	0.03%
2018/02/22	3	38.55	0	0.00	38.20	3	3,196	0.09%
2018/02/21	2	38.58	0	0.00	38.75	2	3,209	0.06%
2018/02/09	1	36.55	0	0.00	37.90	1	3,173	0.03%
2018/02/07	0	0.00	5	37.65	37.55	-5	3,147	-0.16%
2018/02/06	30	37.11	0	0.00	36.85	30	3,122	0.96%
2018/02/01	5	38.65	1	38.60	38.70	4	3,081	0.13%
2018/01/31	1	37.70	0	0.00	37.75	1	3,057	0.03%
2018/01/30	5	37.40	1	37.40	37.40	4	3,021	0.13%
2018/01/29	2	37.58	0	0.00	37.85	2	3,050	0.07%
2018/01/25	3	38.65	2	38.65	38.75	1	2,980	0.03%
2018/01/24	0	0.00	1	39.30	39.15	-1	2,969	-0.03%
2018/01/23	6	39.45	2	39.20	39.10	4	2,990	0.13%
2018/01/22	3	38.00	10.5	38.10	38.00	-7.5	2,978	-0.25%
2018/01/19	1	40.15	0.3	39.55	39.55	0.7	2,877	0.02%
2018/01/18	2	40.45	1	40.65	40.45	1	2,917	0.03%
2018/01/16	2	39.75	0	0.00	39.55	2	2,883	0.07%
2018/01/12	0	0.00	1	39.95	39.90	-1	2,875	-0.03%
2018/01/11	5	39.25	3	39.80	39.95	2	2,861	0.07%
2018/01/10	5	40.16	0	0.00	40.00	5	2,824	0.18%
2018/01/09	2	39.03	1	40.10	40.10	1	2,766	0.04%
2018/01/08	0	0.00	64	39.36	39.55	-64	2,712	-2.36%
2018/01/05	2	39.18	0	0.00	39.15	2	2,657	0.08%
2018/01/04	1	37.95	0	0.00	37.80	1	2,569	0.04%
2018/01/03	3	37.78	0	0.00	37.90	3	2,516	0.12%
2018/01/02	0	0.00	1	36.40	36.35	-1	2,415	-0.04%