中鼎 (9933)-元大-蘆洲券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
48.6
漲跌
▼5.4
漲幅
-9.93%
成交量
29,644張
產業
上市其他類股
398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

中鼎 (9933)籌碼相關－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	65	48.88	24.1	48.58	48.55	40.9	4,204	0.97%
2024/05/03	4	53.43	3.1	53.04	53.90	0.9	3,721	0.02%
2024/05/02	1	52.50	8	52.21	52.30	-7	3,607	-0.19%
2024/04/30	2.3	51.61	0	0.00	51.70	2.3	3,534	0.07%
2024/04/29	7	51.30	10	51.32	51.80	-3	3,503	-0.09%
2024/04/26	5.1	51.31	3	51.40	51.40	2.1	3,455	0.06%
2024/04/25	12	51.44	8.5	51.82	51.40	3.5	3,386	0.10%
2024/04/24	0	0.00	12.4	50.18	50.50	-12.4	3,229	-0.38%
2024/04/23	3.1	49.56	2	49.40	49.80	1.1	3,168	0.04%
2024/04/22	20.2	50.95	23.2	50.11	49.50	-3	3,118	-0.09%
2024/04/19	7	50.56	8.1	50.40	50.20	-1.1	2,973	-0.04%
2024/04/18	21	49.80	0	0.00	49.90	21	2,735	0.77%
2024/04/17	1	48.45	0	0.00	48.45	1	2,496	0.04%
2024/04/16	0.1	47.93	3.2	47.56	47.30	-3.1	2,449	-0.13%
2024/04/15	3.1	49.48	2	48.95	48.90	1	2,368	0.04%
2024/04/12	1	49.45	0	49.30	49.55	1	2,322	0.04%
2024/04/11	2.3	48.97	0	49.20	49.20	2.3	2,276	0.10%
2024/04/10	1	49.95	15.1	49.78	49.50	-14.1	2,213	-0.64%
2024/04/09	1	48.60	4.7	48.67	48.55	-3.7	2,082	-0.18%
2024/04/08	7	47.75	20	47.70	47.70	-13	2,016	-0.64%
2024/04/03	0.2	47.55	1	47.75	47.70	-0.8	1,974	-0.04%
2024/04/02	1	46.30	5	46.34	46.85	-4	1,928	-0.21%
2024/04/01	3.2	47.23	1	46.85	46.80	2.2	1,897	0.12%
2024/03/29	2	47.20	10.5	47.35	47.40	-8.5	1,864	-0.46%
2024/03/28	14	47.26	1	47.35	47.30	13	1,846	0.70%
2024/03/27	19	47.37	25.4	47.15	47.60	-6.4	1,817	-0.35%
2024/03/26	5.3	46.38	3	46.73	45.50	2.3	1,677	0.14%
2024/03/25	2.1	45.43	4	45.76	45.80	-1.9	1,636	-0.12%
2024/03/22	2	45.70	0.3	45.78	45.75	1.7	1,643	0.11%
2024/03/21	0	0.00	4	45.70	45.85	-4	1,646	-0.24%
2024/03/20	12	45.53	12	45.48	45.45	0	1,621	0.00%
2024/03/19	10	45.30	1	45.25	45.30	9	1,585	0.57%
2024/03/18	1.1	44.74	0.2	44.75	44.80	0.8	1,581	0.05%
2024/03/15	1.7	44.30	0	0.00	44.35	1.7	1,577	0.11%
2024/03/14	1.2	44.96	2	45.05	44.90	-0.8	1,543	-0.05%
2024/03/13	1	45.30	9	45.24	45.30	-8	1,532	-0.52%
2024/03/12	2.2	44.65	4	44.66	44.65	-1.8	1,491	-0.12%
2024/03/11	2	45.25	12	45.29	45.25	-10	1,465	-0.68%
2024/03/08	3.2	44.47	15	44.54	44.70	-11.8	1,417	-0.83%
2024/03/07	4	43.60	2	43.80	44.20	2	1,376	0.15%
2024/03/06	15	44.35	5.6	44.44	44.25	9.4	1,373	0.69%
2024/03/05	0	43.60	0.5	43.84	43.90	-0.4	1,346	-0.03%
2024/03/04	0	43.55	0	0.00	43.55	0	1,336	0.00%
2024/03/01	0	0.00	24	43.59	43.70	-24	1,382	-1.74%
2024/02/27	0	0.00	5	43.05	42.80	-5	1,369	-0.37%
2024/02/26	5	42.85	1	43.00	42.90	4	1,372	0.29%
2024/02/23	2	42.73	0	0.00	42.65	2	1,379	0.15%
2024/02/22	0	43.20	0	0.00	42.95	0	1,394	0.00%
2024/02/21	0	0.00	0.2	42.95	43.25	-0.2	1,418	-0.01%
2024/02/20	3	43.00	1	42.80	42.70	2	1,429	0.14%
2024/02/19	2	42.85	0	0.00	42.90	2	1,459	0.14%
2024/02/16	1	42.05	1	42.35	42.25	0	1,499	0.00%
2024/02/15	5	42.10	1	42.10	41.90	4	1,548	0.26%
2024/02/02	0	42.35	0	0.00	42.20	0	1,608	0.00%
2024/02/01	3	42.45	0	0.00	42.30	3	1,668	0.18%
2024/01/31	0	0.00	0.1	42.40	42.30	-0.1	1,725	-0.01%
2024/01/30	1.3	42.06	0	0.00	41.80	1.3	1,749	0.07%
2024/01/26	0	0.00	0.1	42.15	42.30	-0.1	1,945	-0.01%
2024/01/18	0.3	42.00	0.1	42.10	42.05	0.2	1,967	0.01%
2024/01/17	1	42.10	0	0.00	42.05	1	1,975	0.05%
2024/01/16	5	42.35	0	0.00	42.25	5	1,973	0.25%
2024/01/15	2	42.73	1	42.60	42.75	1	1,985	0.05%
2024/01/12	1	41.80	0	0.00	41.75	1	1,983	0.05%
2024/01/09	0.1	42.25	0	0.00	42.10	0.1	2,030	0.00%
2024/01/03	1.3	42.29	4	42.20	42.15	-2.7	2,126	-0.13%
2024/01/02	0	0.00	5	42.15	42.45	-5	2,141	-0.23%
2023/12/29	2	42.10	0	0.00	42.15	2	2,145	0.09%
2023/12/27	0	42.40	0.5	42.50	42.15	-0.5	2,157	-0.02%
2023/12/26	0.1	42.68	1	42.30	42.50	-0.9	2,155	-0.04%
2023/12/19	1.1	41.93	0	0.00	42.00	1.1	2,145	0.05%
2023/12/18	1.1	42.78	6	42.76	42.60	-4.9	2,128	-0.23%
2023/12/14	1	43.80	0	0.00	43.80	1	2,092	0.05%
2023/12/13	6	43.38	1	43.50	43.65	5	2,077	0.24%
2023/12/12	5	43.75	0	0.00	43.80	5	2,062	0.24%
2023/12/08	6	43.79	0	0.00	43.80	6	2,035	0.29%
2023/12/07	0.1	43.95	0	0.00	44.05	0.1	2,024	0.00%
2023/12/06	0	0.00	2	44.30	43.95	-2	2,014	-0.10%
2023/12/05	0	43.70	4	43.95	44.10	-4	2,001	-0.20%
2023/12/04	3	44.30	2.2	44.30	44.15	0.8	2,006	0.04%
2023/12/01	2	44.35	1.1	44.48	44.35	0.9	2,046	0.04%
2023/11/30	2	44.00	1	43.85	43.85	1	1,993	0.05%
2023/11/29	0	43.85	6	43.92	44.00	-6	1,975	-0.30%
2023/11/28	1	43.80	0	0.00	43.60	1	1,960	0.05%
2023/11/27	3	43.25	0.1	43.60	43.20	2.9	1,898	0.15%
2023/11/24	0	42.95	0	0.00	43.05	0	1,867	0.00%
2023/11/22	0	0.00	0.4	43.00	43.10	-0.4	1,859	-0.02%
2023/11/21	0	42.90	2.6	42.87	42.90	-2.6	1,846	-0.14%
2023/11/20	1	43.05	0	0.00	43.05	1	1,834	0.05%
2023/11/17	0	0.00	0.3	43.45	43.50	-0.3	1,826	-0.02%
2023/11/16	0	0.00	2.2	43.87	43.95	-2.2	1,819	-0.12%
2023/11/15	0	0.00	1	43.65	43.70	-1	1,790	-0.06%
2023/11/14	0.2	42.90	3	43.55	42.95	-2.8	1,735	-0.16%
2023/11/13	1	42.55	6	42.63	42.90	-5	1,696	-0.29%
2023/11/10	0.2	42.90	0	0.00	42.90	0.2	1,671	0.01%
2023/11/09	0	0.00	0.3	42.65	42.65	-0.3	1,643	-0.02%
2023/11/08	0	0.00	2	42.55	42.65	-2	1,601	-0.12%
2023/11/07	0	0.00	11.2	41.97	42.15	-11.2	1,540	-0.73%
2023/11/06	0.5	41.70	2.1	41.77	41.80	-1.6	1,506	-0.11%
2023/11/03	7	41.37	19.2	41.68	41.55	-12.2	1,470	-0.83%
2023/11/02	0.1	39.73	0	0.00	39.55	0.1	1,312	0.01%
2023/10/31	0	0.00	1	39.75	39.45	-1	1,311	-0.08%
2023/10/27	0.1	40.00	0	0.00	39.90	0.1	1,326	0.00%
2023/10/26	0	39.85	0	0.00	39.80	0	1,332	0.00%
2023/10/25	0	39.90	0	0.00	39.80	0	1,334	0.00%
2023/10/23	0	39.75	1	40.00	39.95	-1	1,318	-0.07%
2023/10/20	0	0.00	2	39.40	39.50	-2	1,324	-0.15%
2023/10/19	0	39.50	0	0.00	39.45	0	1,317	0.00%
2023/10/18	0	39.50	1	39.48	39.50	-1	1,311	-0.07%
2023/10/17	1.1	39.67	0	0.00	39.75	1.1	1,289	0.09%
2023/10/16	3	40.20	21	40.43	40.15	-18	1,283	-1.40%
2023/10/13	4	39.50	0	0.00	39.35	4	1,252	0.32%
2023/10/12	0	39.70	0	0.00	39.85	0	1,249	0.00%
2023/10/11	1.1	39.40	0	0.00	39.45	1.1	1,246	0.09%
2023/10/06	0	39.15	0	0.00	39.05	0	1,228	0.00%
2023/10/04	1	38.91	3	38.90	39.00	-2	1,211	-0.16%
2023/09/27	0.3	40.40	0	0.00	39.45	0.3	1,333	0.02%
2023/09/25	2	39.70	0	0.00	39.70	2	1,352	0.15%
2023/09/22	2	39.68	0	0.00	39.65	2	1,351	0.15%
2023/09/21	5	39.99	1	40.00	40.00	4	1,349	0.30%
2023/09/20	5	40.30	0	0.00	40.30	5	1,344	0.37%
2023/09/18	0	0.00	1	40.20	40.20	-1	1,346	-0.07%
2023/09/14	0	0.00	1	40.25	40.20	-1	1,343	-0.07%
2023/09/12	0	40.20	1	40.00	40.00	-1	1,351	-0.07%
2023/09/07	0	0.00	1	40.10	40.10	-1	1,343	-0.07%
2023/09/06	41	41.03	40	40.73	40.75	1	1,318	0.08%
2023/09/05	0	0.00	5	39.85	39.95	-5	1,256	-0.40%
2023/09/04	0.2	39.65	0	0.00	39.70	0.2	1,263	0.01%
2023/09/01	2	39.63	0	0.00	39.55	2	1,277	0.16%
2023/08/30	0	0.00	2	39.15	39.35	-2	1,285	-0.16%
2023/08/29	1	38.80	3	38.85	38.95	-2	1,312	-0.15%
2023/08/28	1	38.95	1	39.05	39.00	0	1,316	0.00%
2023/08/25	0	0.00	5	38.85	38.80	-5	1,336	-0.37%
2023/08/24	2.4	38.86	0	0.00	38.80	2.4	1,343	0.18%
2023/08/23	1.2	38.70	0	0.00	38.85	1.2	1,343	0.09%
2023/08/22	3.2	39.02	1	38.95	39.00	2.2	1,333	0.16%
2023/08/21	2	39.25	0	0.00	39.20	2	1,329	0.15%
2023/08/18	1	39.36	0	0.00	39.60	1	1,319	0.08%
2023/08/16	3	39.20	0	0.00	39.35	3	1,309	0.23%
2023/08/15	1	39.60	15	39.50	39.55	-14	1,309	-1.07%
2023/08/14	6	39.83	1	39.55	39.60	5	1,317	0.38%
2023/08/11	10	40.00	0	0.00	40.05	10	1,337	0.75%
2023/08/10	5	39.90	0	0.00	40.10	5	1,351	0.37%
2023/08/09	0	0.00	1	40.20	40.10	-1	1,374	-0.07%
2023/08/08	8	40.02	0	0.00	40.05	8	1,387	0.58%
2023/08/04	0	0.00	1	40.15	40.15	-1	1,432	-0.07%
2023/08/01	3.1	40.20	20	40.15	40.25	-16.9	1,573	-1.07%
2023/07/27	0	40.35	10	40.30	40.25	-10	1,565	-0.64%
2023/07/25	20	40.30	20	40.00	40.05	0	1,594	0.00%
2023/07/24	0	0.00	4	40.65	40.55	-4	1,572	-0.25%
2023/07/20	20	40.55	0	0.00	40.50	20	1,580	1.27%
2023/07/18	0	40.40	0	0.00	40.10	0	1,576	0.00%
2023/07/17	0	40.60	7	40.52	40.50	-7	1,567	-0.44%
2023/07/13	1	39.95	0	0.00	39.90	1	1,557	0.06%
2023/07/12	1.1	39.90	0	0.00	39.80	1.1	1,568	0.07%
2023/07/11	2	39.95	0	0.00	39.90	2	1,567	0.13%
2023/07/07	7.1	39.87	0	0.00	39.75	7.1	1,628	0.43%
2023/07/06	7.5	40.13	0	0.00	40.20	7.5	1,601	0.47%
2023/07/05	2	42.13	0	0.00	42.15	2	1,547	0.13%
2023/07/04	0	0.00	1	42.10	42.10	-1	1,519	-0.07%
2023/07/03	0	0.00	2	42.15	42.15	-2	1,525	-0.13%
2023/06/30	1	42.10	2	42.15	42.10	-1	1,535	-0.06%
2023/06/29	0	0.00	1	42.10	42.05	-1	1,541	-0.06%
2023/06/28	0	42.05	0	0.00	41.95	0	1,568	0.00%
2023/06/27	0	0.00	1	42.05	41.90	-1	1,578	-0.06%
2023/06/26	0.1	41.93	0	0.00	41.95	0.1	1,593	0.01%
2023/06/21	0.1	41.80	0	0.00	41.75	0.1	1,611	0.01%
2023/06/20	1	41.80	0	0.00	41.75	1	1,633	0.06%
2023/06/16	1.1	41.95	0	0.00	41.65	1.1	1,665	0.07%
2023/06/15	0.1	42.10	0	0.00	42.10	0.1	1,663	0.01%
2023/06/14	0.2	42.10	0	0.00	42.10	0.2	1,688	0.01%
2023/06/13	1	41.95	0	0.00	42.00	1	1,707	0.06%
2023/06/12	1.1	41.95	0	0.00	41.95	1.1	1,723	0.06%
2023/06/09	3	41.95	0	0.00	42.00	3	1,766	0.17%
2023/06/08	1	41.81	0	0.00	41.90	1	1,817	0.06%
2023/06/07	3	42.12	36	42.16	42.35	-33	1,867	-1.76%
2023/06/06	0	0.00	2	42.05	41.95	-2	1,914	-0.10%
2023/06/05	1	41.85	0	0.00	41.75	1	2,066	0.05%
2023/06/02	1.1	41.79	0	0.00	41.80	1.1	2,075	0.06%
2023/06/01	0	41.10	0	0.00	41.15	0	2,059	0.00%
2023/05/31	0	41.10	0	0.00	40.85	0	2,049	0.00%
2023/05/30	1.1	41.02	0	0.00	41.05	1.1	2,026	0.05%
2023/05/29	3.1	41.11	0	0.00	41.25	3.1	2,022	0.16%
2023/05/26	1	41.00	0	0.00	41.10	1	2,016	0.05%
2023/05/25	0.2	41.28	0	0.00	41.05	0.2	2,027	0.01%
2023/05/24	0.3	41.65	0	0.00	41.60	0.3	2,017	0.01%
2023/05/23	0	0.00	3	41.75	41.65	-3	2,019	-0.15%
2023/05/22	0	0.00	0.1	41.80	41.70	-0.1	2,017	0.00%
2023/05/19	0	0.00	2	41.38	41.40	-2	2,021	-0.10%
2023/05/18	0	41.00	0	0.00	41.05	0	2,032	0.00%
2023/05/17	0.1	40.85	0	0.00	40.90	0.1	2,024	0.00%
2023/05/16	1.1	40.90	0	0.00	40.80	1.1	2,000	0.05%
2023/05/15	0.1	41.04	0	0.00	40.80	0.1	1,991	0.01%
2023/05/11	1	40.45	0	0.00	40.25	1	1,969	0.05%
2023/05/10	16.1	40.39	0	0.00	40.30	16.1	1,955	0.82%
2023/05/09	1	40.65	1	40.65	40.70	0	1,938	0.00%
2023/05/08	55	41.12	21	40.41	41.00	34	1,911	1.78%
2023/05/04	0	42.80	3	42.77	42.75	-3	1,832	-0.16%
2023/05/03	0	0.00	1	42.70	42.60	-1	1,830	-0.05%
2023/05/02	0	0.00	12	42.70	42.75	-12	1,839	-0.65%
2023/04/28	0	0.00	3	42.75	42.50	-3	1,852	-0.16%
2023/04/27	10	42.40	2	42.50	42.30	8	1,831	0.44%
2023/04/26	3	41.88	0	0.00	42.15	3	1,836	0.16%
2023/04/25	4	41.95	2	42.40	41.95	2	1,827	0.11%
2023/04/24	0	0.00	8	42.11	42.50	-8	1,828	-0.44%
2023/04/21	8.1	42.01	0	0.00	41.85	8.1	1,857	0.43%
2023/04/20	5	42.20	0	0.00	42.25	5	1,888	0.26%
2023/04/18	0	0.00	0.2	42.85	42.70	-0.2	1,940	-0.01%
2023/04/17	0.1	42.80	0.1	43.15	42.90	0	1,936	0.00%
2023/04/14	0.2	43.15	6	43.23	43.05	-5.8	1,925	-0.30%
2023/04/13	1.1	43.47	1	43.30	43.20	0.1	1,933	0.00%
2023/04/12	0.1	42.64	3	42.75	42.95	-2.9	1,893	-0.15%
2023/04/11	0	0.00	2	42.60	42.50	-2	1,874	-0.11%
2023/04/10	6	42.45	1	42.45	42.45	5	1,877	0.27%
2023/03/31	0.1	42.30	0	0.00	41.90	0.1	1,852	0.01%
2023/03/30	0	42.40	0	0.00	42.40	0	1,846	0.00%
2023/03/29	0.1	42.37	0	0.00	42.15	0.1	1,846	0.01%
2023/03/27	0.1	42.45	0	0.00	42.35	0.1	1,870	0.01%
2023/03/24	1.1	42.51	0	0.00	42.55	1.1	1,899	0.06%
2023/03/23	1.1	42.80	3	42.85	42.65	-1.9	1,897	-0.10%
2023/03/22	0.1	42.35	0	0.00	42.45	0.1	1,885	0.01%
2023/03/21	0.1	42.05	1	42.00	42.05	-0.9	1,895	-0.05%
2023/03/20	0.5	41.65	0	0.00	42.00	0.5	1,914	0.03%
2023/03/17	1	41.36	0	0.00	41.20	1	1,927	0.05%
2023/03/16	0.1	41.39	1	41.20	41.20	-0.9	1,944	-0.04%
2023/03/15	62.1	41.65	0	0.00	41.65	62.1	2,033	3.05%
2023/03/14	0	41.45	0	0.00	41.25	0	2,057	0.00%
2023/03/13	2	41.56	0.8	42.00	41.85	1.2	2,057	0.06%
2023/03/10	3.1	42.33	0	0.00	42.20	3.1	2,049	0.15%
2023/03/09	4.2	42.93	6	42.86	42.80	-1.8	2,039	-0.09%
2023/03/08	15.5	42.96	2	43.20	43.40	13.5	2,020	0.67%
2023/03/07	0	45.60	0	0.00	45.60	0	1,876	0.00%
2023/03/03	20	44.63	0	0.00	44.80	20	1,888	1.06%
2023/03/02	31	44.33	1	44.50	44.55	30	1,920	1.56%
2023/03/01	1	43.87	1	44.30	44.40	0	1,961	0.00%
2023/02/23	2	45.00	1	44.85	44.65	1	2,027	0.05%
2023/02/21	0	0.00	1	44.30	44.25	-1	2,090	-0.05%
2023/02/20	0	0.00	1	44.25	44.20	-1	2,146	-0.05%
2023/02/16	1	43.62	0	0.00	43.55	1	2,303	0.05%
2023/02/14	0	0.00	4	44.50	44.50	-4	2,436	-0.16%
2023/02/13	0	0.00	1	44.10	44.10	-1	2,534	-0.04%
2023/02/09	1	43.70	0	0.00	43.65	1	2,917	0.03%
2023/02/08	0	44.10	1.1	43.96	44.00	-1.1	3,232	-0.03%
2023/02/07	1	44.20	1	44.25	44.20	0	3,368	0.00%
2023/02/06	5	43.70	0	0.00	43.70	5	3,360	0.15%
2023/02/03	0	0.00	2.3	43.43	43.35	-2.3	3,369	-0.07%
2023/02/02	0	0.00	1	43.55	43.25	-1	3,364	-0.03%
2023/02/01	2	43.20	4	43.33	43.40	-2	3,356	-0.06%
2023/01/31	0	0.00	70	42.88	43.20	-70	3,386	-2.07%
2023/01/30	0	0.00	1	43.00	42.90	-1	3,399	-0.03%
2023/01/17	2	42.50	0	0.00	42.45	2	3,394	0.06%
2023/01/16	1	42.85	0	0.00	42.90	1	3,419	0.03%
2023/01/11	6	42.88	0.3	42.76	42.40	5.7	3,520	0.16%
2023/01/10	0	0.00	11	43.00	43.20	-11	3,508	-0.31%
2023/01/09	10	42.85	2	43.05	42.60	8	3,486	0.23%
2023/01/06	1	42.35	0	0.00	42.30	1	3,464	0.03%
2023/01/05	2	42.00	0	0.00	41.90	2	3,471	0.06%
2023/01/04	2	42.08	0	0.00	41.90	2	3,489	0.06%
2023/01/03	0	0.00	4	41.90	42.10	-4	3,518	-0.11%
2022/12/30	8	41.99	3	42.02	41.85	5	3,535	0.14%
2022/12/28	0	0.00	2	42.30	42.00	-2	3,540	-0.06%
2022/12/26	0	41.90	5	42.08	42.20	-5	3,582	-0.14%
2022/12/23	1	41.30	3	41.30	41.85	-2	3,635	-0.06%
2022/12/22	1	41.55	0	0.00	41.60	1	3,655	0.03%
2022/12/21	1	41.50	0	0.00	41.50	1	3,678	0.03%
2022/12/20	0	41.60	3	42.35	41.35	-3	3,704	-0.08%
2022/12/19	1	42.50	0	0.00	42.30	1	3,709	0.03%
2022/12/16	0	42.75	1	43.05	42.80	-1	3,722	-0.03%
2022/12/12	1	42.75	3	43.00	43.35	-2	3,844	-0.05%
2022/12/09	4	42.76	0	0.00	42.65	4	3,832	0.10%
2022/12/08	5	42.94	2	43.10	43.05	3	3,825	0.08%
2022/12/07	3	42.72	2.5	43.09	42.15	0.5	3,798	0.01%
2022/12/06	11	42.37	4	42.30	42.05	7	3,709	0.19%
2022/12/05	0	41.55	0	0.00	41.30	0	3,691	0.00%
2022/12/02	1	42.00	3.3	41.94	41.80	-2.3	3,745	-0.06%
2022/12/01	1	41.35	28.2	41.41	41.70	-27.2	3,739	-0.73%
2022/11/30	1	40.65	6	40.71	40.65	-5	3,791	-0.13%
2022/11/29	3	40.45	20.5	40.45	40.40	-17.5	3,918	-0.45%
2022/11/28	1.1	40.40	5	40.50	40.40	-4	3,944	-0.10%
2022/11/25	3	40.50	0	0.00	40.40	3	3,936	0.08%
2022/11/24	14	39.99	0	0.00	40.20	14	3,921	0.36%
2022/11/23	0	40.05	0.3	40.25	40.25	-0.2	3,888	-0.01%
2022/11/22	30	39.98	0	0.00	39.80	30	3,856	0.78%
2022/11/21	0	0.00	2	39.85	40.15	-2	3,840	-0.05%
2022/11/18	1.8	39.91	0	0.00	39.55	1.8	3,805	0.05%
2022/11/17	2	39.83	0	0.00	39.90	2	3,751	0.05%
2022/11/16	1	39.90	1	40.30	39.75	0	3,717	0.00%
2022/11/15	5	40.01	0	0.00	40.00	5	3,659	0.14%
2022/11/14	7.5	40.07	2	40.28	40.25	5.5	3,582	0.15%
2022/11/11	10	39.25	0	0.00	39.10	10	3,500	0.29%
2022/11/10	0.2	38.95	6	38.81	38.70	-5.8	3,419	-0.17%
2022/11/09	3	38.90	0	0.00	38.80	3	3,385	0.09%
2022/11/08	7	38.90	2	38.95	38.90	5	3,291	0.15%
2022/11/07	7.1	39.00	15	38.95	38.60	-8	3,174	-0.25%
2022/11/04	31.1	40.28	24	40.05	40.10	7.1	2,913	0.24%
2022/11/03	17.1	42.93	0	0.00	42.70	17.1	2,588	0.66%
2022/11/02	0	0.00	2	47.43	47.40	-2	2,445	-0.08%
2022/11/01	11	47.25	1	46.80	47.30	10	2,439	0.41%
2022/10/31	0	0.00	6.1	46.75	46.90	-6.1	2,445	-0.25%
2022/10/28	1	47.00	0	0.00	46.65	1	2,469	0.04%
2022/10/27	0	0.00	4	47.09	47.35	-4	2,460	-0.16%
2022/10/26	15	46.18	1.4	46.36	46.60	13.6	2,447	0.55%
2022/10/25	0	0.00	1	45.85	45.95	-1	2,428	-0.04%
2022/10/24	2	45.48	0	0.00	45.40	2	2,424	0.08%
2022/10/21	1	46.15	6	46.29	46.20	-5	2,423	-0.21%
2022/10/20	1.1	44.51	1	45.45	45.60	0.1	2,432	0.00%
2022/10/19	0	0.00	2	45.75	46.20	-2	2,390	-0.08%
2022/10/18	0	0.00	1	45.30	45.20	-1	2,371	-0.04%
2022/10/17	1	43.65	4	44.25	44.45	-3	2,367	-0.13%
2022/10/14	2	44.45	0	0.00	44.40	2	2,368	0.08%
2022/10/13	2	44.40	2	44.30	44.15	0	2,377	0.00%
2022/10/12	1.1	45.64	0	0.00	45.35	1.1	2,357	0.05%
2022/10/11	3	46.03	1	46.00	45.85	2	2,348	0.09%
2022/10/07	2	47.05	4	46.29	46.60	-2	2,324	-0.09%
2022/10/06	2	45.75	1	45.95	45.80	1	2,302	0.04%
2022/10/05	2	46.15	4	46.16	46.05	-2	2,307	-0.09%
2022/10/04	5	46.08	0	0.00	45.95	5	2,310	0.22%
2022/10/03	6	45.59	13	45.64	45.85	-7	2,308	-0.30%
2022/09/30	8	45.44	3	45.62	45.60	5	2,301	0.22%
2022/09/29	3	46.45	0	0.00	46.70	3	2,277	0.13%
2022/09/28	10	46.48	0	0.00	46.05	10	2,289	0.44%
2022/09/27	3	47.43	12	46.95	48.00	-9	2,274	-0.40%
2022/09/26	4	48.03	1.5	47.35	47.25	2.5	2,273	0.11%
2022/09/23	1	48.90	2	49.30	49.00	-1	2,289	-0.04%
2022/09/22	7.1	48.82	4	49.20	49.50	3.1	2,315	0.13%
2022/09/21	0	0.00	12	48.71	48.90	-12	2,267	-0.53%
2022/09/20	4.1	48.45	3.1	47.82	48.30	1	2,235	0.04%
2022/09/19	5	46.76	2	46.48	46.85	3	2,213	0.14%
2022/09/16	0.1	47.70	0	0.00	47.65	0.1	2,217	0.00%
2022/09/15	0.1	48.00	13	47.86	47.85	-12.9	2,266	-0.57%
2022/09/14	1	47.30	4.1	47.30	47.30	-3.1	2,316	-0.13%
2022/09/13	1	47.55	6	47.64	47.60	-5	2,373	-0.21%
2022/09/12	7	47.61	3	47.92	47.55	4	2,485	0.16%
2022/09/08	11.1	48.30	6	48.08	47.80	5.1	2,601	0.20%
2022/09/07	3	48.25	3	48.40	48.40	0	2,727	0.00%
2022/09/06	4.1	48.93	3	48.72	48.35	1.1	2,772	0.04%
2022/09/05	7	48.14	20	48.49	48.85	-13	2,685	-0.48%
2022/09/02	5	45.74	7	45.89	45.95	-2	2,527	-0.08%
2022/09/01	1.7	44.80	2	44.60	44.60	-0.3	2,497	-0.01%
2022/08/31	5	45.05	0	0.00	45.05	5	2,494	0.20%
2022/08/30	1	45.65	0	0.00	45.35	1	2,491	0.04%
2022/08/26	0	0.00	1.6	45.52	45.95	-1.6	2,486	-0.06%
2022/08/24	4	44.95	0	0.00	45.00	4	2,480	0.16%
2022/08/23	5	44.95	1.2	44.92	44.95	3.9	2,498	0.16%
2022/08/22	0.4	45.38	6	45.35	45.20	-5.6	2,507	-0.22%
2022/08/17	0	0.00	1.1	45.29	45.65	-1.1	2,527	-0.04%
2022/08/16	0	0.00	3	45.05	45.00	-3	2,521	-0.12%
2022/08/15	1	44.45	0	0.00	44.60	1	2,537	0.04%
2022/08/11	2	44.45	8	44.49	44.50	-6	2,528	-0.24%
2022/08/08	0.1	43.50	0	0.00	43.45	0.1	2,550	0.00%
2022/08/04	10	42.50	1	42.60	42.50	9	2,570	0.35%
2022/08/03	39	43.85	3	43.75	43.65	36	2,550	1.41%
2022/08/02	0	43.80	0	0.00	43.65	0	2,582	0.00%
2022/07/29	0.1	44.20	0.1	43.95	44.45	-0.1	2,713	0.00%
2022/07/28	2	44.00	0	0.00	44.15	2	2,755	0.07%
2022/07/27	3	43.77	5	44.16	44.75	-2	2,731	-0.07%
2022/07/26	0	0.00	1	42.80	42.90	-1	2,695	-0.04%
2022/07/22	2	41.60	0	0.00	41.60	2	2,689	0.07%
2022/07/21	7	40.92	0	0.00	41.30	7	2,710	0.26%
2022/07/20	4	41.70	0	0.00	41.40	4	2,697	0.15%
2022/07/18	5	42.00	0	0.00	42.00	5	2,742	0.18%
2022/07/15	1	42.15	0	0.00	41.90	1	2,760	0.04%
2022/07/14	0	0.00	1	41.90	42.20	-1	2,785	-0.04%
2022/07/12	0	0.00	2	41.63	41.70	-2	2,841	-0.07%
2022/07/08	1	41.80	1	41.35	41.85	0	2,837	0.00%
2022/07/07	1	39.95	44	39.83	40.90	-43	2,825	-1.52%
2022/07/06	1.1	40.52	0	0.00	40.10	1.1	2,839	0.04%
2022/07/05	2	41.00	0	0.00	41.30	2	2,820	0.07%
2022/07/04	5.1	41.53	0	0.00	41.15	5.1	2,807	0.18%
2022/07/01	9.1	42.93	1	42.85	42.40	8.1	2,799	0.29%
2022/06/30	1	44.91	0	0.00	44.90	1	2,764	0.04%
2022/06/28	3	46.65	6	46.30	46.25	-3	2,702	-0.11%
2022/06/24	2	47.05	3	47.43	46.55	-1	2,756	-0.04%
2022/06/23	7.8	47.50	6.1	47.13	47.05	1.7	2,752	0.06%
2022/06/22	2	49.30	4	48.78	48.90	-2	2,797	-0.07%
2022/06/21	1	47.75	9	48.54	49.00	-8	2,765	-0.29%
2022/06/20	10.1	48.57	11	49.05	47.75	-1	2,715	-0.03%
2022/06/17	10	48.78	6	48.94	48.10	4	2,596	0.15%
2022/06/16	7	48.93	21.1	49.71	48.00	-14.1	2,497	-0.56%
2022/06/15	1	47.65	9	47.82	47.60	-8	2,341	-0.34%
2022/06/14	0	0.00	3	45.90	46.30	-3	2,315	-0.13%
2022/06/13	0	0.00	2	45.75	45.75	-2	2,364	-0.08%
2022/06/10	0	0.00	1	46.40	46.00	-1	2,451	-0.04%
2022/06/09	4	45.60	1	46.00	46.15	3	2,538	0.12%
2022/06/06	40	45.43	2	45.50	45.25	38	2,809	1.35%
2022/06/02	3	45.40	1	45.65	45.25	2	2,826	0.07%
2022/06/01	1	45.77	0	0.00	45.75	1	2,851	0.04%
2022/05/31	2	45.95	0	0.00	46.70	2	2,850	0.07%
2022/05/30	0	0.00	3	46.20	46.20	-3	2,848	-0.11%
2022/05/26	0.1	45.05	0	0.00	45.00	0.1	2,863	0.00%
2022/05/25	0	0.00	1	44.55	44.90	-1	2,896	-0.03%
2022/05/24	0	0.00	1	43.90	43.70	-1	2,927	-0.03%
2022/05/23	5	44.06	4	44.19	43.65	1	2,944	0.03%
2022/05/19	4	45.55	0	0.00	45.60	4	2,935	0.14%
2022/05/18	0	0.00	0.8	46.60	46.65	-0.8	2,948	-0.03%
2022/05/17	0	0.00	3	46.60	46.50	-3	2,998	-0.10%
2022/05/16	0	0.00	2	45.80	46.00	-2	3,018	-0.07%
2022/05/12	4	46.55	0	0.00	45.50	4	3,071	0.13%
2022/05/11	0	47.65	4	47.98	47.60	-4	3,084	-0.13%
2022/05/10	4	46.95	0	47.25	47.55	4	3,095	0.13%
2022/05/09	9	49.31	5	48.25	48.25	4	3,097	0.13%
2022/05/06	4	49.14	8.4	49.02	49.15	-4.4	3,105	-0.14%
2022/05/05	3	47.70	5	47.74	47.80	-2	3,049	-0.07%
2022/05/04	0.1	46.25	0	0.00	46.10	0.1	3,003	0.00%
2022/05/03	0	46.60	0	0.00	46.20	0	3,019	0.00%
2022/04/29	2	46.60	5	46.15	46.60	-3	3,019	-0.10%
2022/04/28	4	45.65	6	45.65	45.60	-2	3,012	-0.07%
2022/04/27	9.2	45.51	8	45.83	45.20	1.2	3,020	0.04%
2022/04/26	0	46.80	1.2	46.73	46.70	-1.2	3,008	-0.04%
2022/04/25	0.3	46.95	2.1	46.78	46.80	-1.8	3,007	-0.06%
2022/04/22	5.8	47.41	19	47.55	47.80	-13.2	2,993	-0.44%
2022/04/21	0.1	46.75	1	46.55	46.70	-1	2,952	-0.03%
2022/04/20	5.2	47.24	2	47.08	47.30	3.2	2,940	0.11%
2022/04/19	5	46.95	0.6	46.95	47.15	4.4	2,934	0.15%
2022/04/18	0	0.00	0.1	46.14	45.75	-0.1	2,926	0.00%
2022/04/15	0	0.00	0.2	46.25	46.30	-0.2	2,947	-0.01%
2022/04/14	0.3	46.43	0	0.00	46.55	0.3	2,967	0.01%
2022/04/13	5.1	46.50	10	46.65	46.45	-4.9	2,954	-0.17%
2022/04/12	0	0.00	3	46.35	46.50	-3	2,943	-0.10%
2022/04/11	0	0.00	0.1	45.85	45.75	-0.1	2,905	0.00%
2022/04/08	0.1	45.66	2	45.80	45.95	-1.9	2,891	-0.06%
2022/04/07	6	45.49	0	0.00	45.50	6	2,880	0.21%
2022/04/06	0.2	46.05	3.1	45.91	46.00	-2.9	2,860	-0.10%
2022/04/01	0.1	46.23	6	46.23	46.20	-5.9	2,840	-0.21%
2022/03/31	0.7	46.30	3	46.30	46.35	-2.4	2,833	-0.08%
2022/03/30	9.1	46.71	1.1	46.54	46.25	8	2,826	0.28%
2022/03/29	3	46.93	5.1	47.05	47.00	-2.1	2,794	-0.08%
2022/03/28	0.1	45.70	2	46.50	46.05	-2	2,731	-0.07%
2022/03/25	2.1	46.15	12.5	45.99	46.50	-10.5	2,691	-0.39%
2022/03/24	0	44.80	10.4	44.74	45.00	-10.4	2,594	-0.40%
2022/03/23	1.2	44.22	0	0.00	44.25	1.2	2,577	0.05%
2022/03/22	7	44.95	1	44.90	44.90	6	2,564	0.23%
2022/03/21	0	0.00	6	44.84	45.00	-6	2,547	-0.24%
2022/03/18	19	44.23	6	44.48	44.00	13	2,497	0.52%
2022/03/17	8.7	45.31	17	44.86	44.80	-8.3	2,438	-0.34%
2022/03/16	11	44.92	12	45.00	45.40	-1	2,376	-0.04%
2022/03/15	14.3	44.97	12	45.20	45.10	2.3	2,324	0.10%
2022/03/14	8	44.52	12	44.58	44.85	-4	2,228	-0.18%
2022/03/11	16	43.72	18.1	43.67	44.15	-2.1	2,134	-0.10%
2022/03/10	8	42.66	3.2	42.67	42.55	4.8	1,986	0.24%
2022/03/09	0.2	41.25	0	0.00	41.90	0.2	1,903	0.01%
2022/03/08	0	40.40	0	0.00	40.40	0	1,854	0.00%
2022/03/07	5.3	40.84	1.2	40.56	40.65	4.1	1,831	0.22%
2022/03/04	2	41.60	0	0.00	41.50	2	1,810	0.11%
2022/03/03	0	41.45	0	0.00	41.70	0	1,806	0.00%
2022/03/01	3	41.45	0	0.00	41.55	3	1,789	0.17%
2022/02/25	3	41.00	4	40.60	41.15	-1	1,770	-0.06%
2022/02/24	0.3	40.02	2	40.05	40.15	-1.7	1,736	-0.10%
2022/02/23	3	41.17	0	0.00	40.70	3	1,689	0.18%
2022/02/22	1.1	41.30	7	40.68	40.95	-5.9	1,667	-0.36%
2022/02/18	3	41.40	7	41.14	41.45	-4	1,664	-0.24%
2022/02/17	0.5	41.29	2.8	41.10	41.10	-2.2	1,665	-0.13%
2022/02/16	1	40.85	6.3	40.85	41.00	-5.3	1,626	-0.33%
2022/02/15	0	40.65	0	0.00	40.65	0	1,603	0.00%
2022/02/14	0.1	40.00	4	40.04	40.20	-3.9	1,561	-0.25%
2022/02/10	0	39.80	0	0.00	39.90	0	1,480	0.00%
2022/02/09	2.3	39.40	9	39.69	39.65	-6.7	1,453	-0.46%
2022/02/08	0.2	39.40	1	39.60	39.65	-0.9	1,456	-0.06%
2022/02/07	0	0.00	6	39.16	39.70	-6	1,416	-0.42%
2022/01/26	0	38.35	6	38.23	38.35	-6	1,353	-0.44%
2022/01/25	1	38.00	0	0.00	38.05	1	1,345	0.07%
2022/01/21	0	0.00	4	38.64	38.50	-4	1,305	-0.31%
2022/01/20	2	38.80	5	38.62	38.80	-3	1,295	-0.23%
2022/01/17	0	0.00	1	38.40	38.30	-1	1,247	-0.08%
2022/01/14	0	0.00	4	38.50	38.40	-4	1,238	-0.32%
2022/01/13	0	0.00	4	38.53	38.60	-4	1,252	-0.32%
2022/01/12	5	38.29	7	38.40	38.40	-2	1,231	-0.16%
2022/01/11	9	38.67	1	38.70	38.60	8	1,211	0.66%
2022/01/10	3	37.97	2	38.05	38.05	1	1,154	0.09%
2022/01/07	1	37.60	0	0.00	37.65	1	1,121	0.09%
2022/01/05	0	37.30	0	0.00	37.25	0	1,091	0.00%
2022/01/04	0	0.00	1	37.15	37.20	-1	1,099	-0.09%
2021/12/30	1	37.20	0	0.00	37.20	1	1,112	0.09%
2021/12/29	0.1	37.30	0	0.00	37.25	0.1	1,114	0.01%
2021/12/24	0	37.05	0	0.00	37.00	0	1,117	0.00%
2021/12/23	0	0.00	2	36.98	37.05	-2	1,114	-0.18%
2021/12/22	0	0.00	3	37.00	37.00	-3	1,108	-0.27%
2021/12/20	0	0.00	2	36.98	36.70	-2	1,107	-0.18%
2021/12/17	0	36.65	0	0.00	36.70	0	1,085	0.00%
2021/12/16	0	0.00	2	36.30	36.40	-2	1,067	-0.19%
2021/12/15	2	35.75	6	35.80	35.80	-4	1,066	-0.38%
2021/12/09	1	35.85	0	0.00	35.95	1	1,158	0.09%
2021/12/07	0	0.00	13	36.10	36.05	-13	1,169	-1.11%
2021/12/02	1	35.90	0	0.00	35.85	1	1,242	0.08%
2021/11/30	1	35.90	0	0.00	35.75	1	1,247	0.08%
2021/11/26	1	36.25	0	0.00	36.15	1	1,230	0.08%
2021/11/24	2	36.53	2	36.60	36.55	0	1,221	0.00%
2021/11/23	0	0.00	7	36.53	36.45	-7	1,225	-0.57%
2021/11/22	2	36.70	1	36.70	36.65	1	1,220	0.08%
2021/11/19	10.1	37.15	0	0.00	36.90	10.1	1,225	0.82%
2021/11/18	2	37.25	1	37.30	37.15	1	1,217	0.08%
2021/11/17	1	37.10	0	0.00	37.15	1	1,204	0.09%
2021/11/16	0	0.00	1	37.05	36.85	-1	1,213	-0.08%
2021/11/10	3	36.25	0	0.00	36.20	3	1,229	0.25%
2021/11/08	2	36.10	0	0.00	36.10	2	1,228	0.16%
2021/11/05	3.1	35.90	0	0.00	35.85	3.1	1,235	0.25%
2021/11/03	0	36.85	0	0.00	36.75	0	1,182	0.00%
2021/10/28	0.1	36.55	0	0.00	36.60	0.1	1,193	0.01%
2021/10/26	0	0.00	1	36.40	36.40	-1	1,237	-0.08%
2021/10/25	1	36.15	2	36.30	36.15	-1	1,245	-0.08%
2021/10/22	0.8	36.42	0	0.00	36.35	0.8	1,255	0.06%
2021/10/21	1	36.45	0	0.00	35.85	1	1,264	0.08%
2021/10/19	1	36.00	0	0.00	36.05	1	1,248	0.08%
2021/10/12	0	36.60	0	0.00	36.60	0	1,295	0.00%
2021/10/06	0.1	35.95	0	0.00	35.90	0.1	1,286	0.00%
2021/10/05	3	35.90	0	0.00	35.85	3	1,296	0.23%
2021/10/04	0	36.00	0	0.00	36.15	0	1,300	0.00%
2021/10/01	2.1	35.56	0	0.00	35.70	2.1	1,297	0.16%
2021/09/29	0	0.00	1	35.60	35.40	-1	1,312	-0.08%
2021/09/16	4	35.40	3	35.40	35.50	1	1,303	0.08%
2021/09/15	1	35.70	2	35.60	35.55	-1	1,290	-0.08%
2021/09/13	2	35.75	0	0.00	35.95	2	1,290	0.16%
2021/09/09	13	35.22	11	35.14	35.25	2	1,304	0.15%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/09/07	1	35.60	0	0.00	35.65	1	1,250	0.08%
2021/09/06	3	35.98	0	0.00	35.95	3	1,254	0.24%
2021/09/01	0	0.00	3	36.15	36.10	-3	1,245	-0.24%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/26	2	35.75	0	0.00	35.75	2	1,229	0.16%
2021/08/25	2	35.90	0	0.00	35.95	2	1,229	0.16%
2021/08/24	0	36.20	0	0.00	36.20	0	1,217	0.00%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/20	3	36.15	4	35.90	35.90	-1	1,216	-0.08%
2021/08/19	0	38.10	0	0.00	37.85	0	1,216	0.00%
2021/08/18	1	37.80	0	0.00	38.60	1	1,177	0.08%
2021/08/17	0	38.10	0	0.00	38.10	0	1,161	0.00%
2021/08/13	0	38.45	0	0.00	38.45	0	1,145	0.00%
2021/08/10	2	38.40	0	0.00	38.45	2	1,176	0.17%
2021/08/06	0.1	38.45	0	0.00	38.55	0.1	1,223	0.01%
2021/08/02	1	37.95	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	38.00	0	0.00	38.25	1	1,369	0.07%
2021/07/28	0.1	38.70	0	0.00	38.40	0.1	1,354	0.00%
2021/07/27	2	38.65	0	0.00	38.80	2	1,395	0.14%
2021/07/21	0	38.55	0	0.00	38.60	0	1,458	0.00%
2021/07/16	1	38.91	0	0.00	38.90	1	1,597	0.07%
2021/07/14	0	39.30	0	0.00	38.95	0	1,650	0.00%
2021/07/13	0	39.20	0	0.00	39.35	0	1,702	0.00%
2021/07/12	0	0.00	2	39.00	39.00	-2	1,699	-0.12%
2021/07/09	1	38.85	0	0.00	38.85	1	1,691	0.06%
2021/07/08	1	38.80	0	0.00	38.90	1	1,712	0.06%
2021/07/07	0	0.00	0.4	39.10	38.80	-0.4	1,721	-0.03%
2021/07/05	1	39.50	4	39.40	39.40	-3	1,757	-0.17%
2021/07/02	0	39.25	0	0.00	39.30	0	1,784	0.00%
2021/06/30	3	39.67	1	39.60	39.20	2	1,803	0.11%
2021/06/29	0.2	39.00	2	39.05	39.10	-1.8	1,785	-0.10%
2021/06/28	0	38.45	0	0.00	38.50	0	1,771	0.00%
2021/06/24	1	38.70	0	0.00	38.75	1	1,819	0.06%
2021/06/23	0	38.85	10	38.90	38.85	-10	1,880	-0.53%
2021/06/22	0	0.00	1	38.70	38.70	-1	1,966	-0.05%
2021/06/21	0	38.40	5	38.45	38.65	-5	2,049	-0.24%
2021/06/18	0	38.60	0	0.00	38.75	0	2,119	0.00%
2021/06/17	0	38.30	6	38.10	38.75	-6	2,184	-0.27%
2021/06/16	0	0.00	1	38.35	38.55	-1	2,311	-0.04%
2021/06/15	6	38.45	1	38.40	38.60	5	2,336	0.21%
2021/06/11	0	38.30	10.3	38.30	38.35	-10.2	2,370	-0.43%
2021/06/10	0	0.00	1	38.05	38.05	-1	2,383	-0.04%
2021/06/09	0	38.00	0	0.00	37.80	0	2,410	0.00%
2021/06/08	0	37.90	1	37.90	37.90	-1	2,440	-0.04%
2021/06/04	0	37.95	0	0.00	37.95	0	2,504	0.00%
2021/06/03	0	38.20	0	0.00	38.00	0	2,533	0.00%
2021/06/02	0	38.00	0	0.00	38.05	0	2,567	0.00%
2021/05/31	1	37.75	0	0.00	37.80	1	2,609	0.04%
2021/05/28	0	37.80	0	0.00	37.80	0	2,617	0.00%
2021/05/27	6	38.00	0	0.00	37.85	6	2,615	0.23%
2021/05/26	0	37.35	0	0.00	37.10	0	2,599	0.00%
2021/05/25	0	37.00	0	0.00	37.15	0	2,615	0.00%
2021/05/21	5	36.55	0	0.00	36.65	5	2,654	0.19%
2021/05/19	0	36.90	0	0.00	36.90	0	2,660	0.00%
2021/05/18	3	37.30	0	0.00	37.40	3	2,664	0.11%
2021/05/17	4	35.40	0	0.00	35.55	4	2,652	0.15%
2021/05/13	2	36.41	1	37.00	36.55	1	2,615	0.04%
2021/05/12	1	37.70	10	38.60	36.80	-9	2,587	-0.35%
2021/05/11	0	0.00	3	39.30	38.95	-3	2,533	-0.12%
2021/05/10	1	38.95	2	39.20	39.30	-1	2,471	-0.04%
2021/05/07	1	38.80	0	0.00	38.95	1	2,467	0.04%
2021/05/06	10	38.56	0	0.00	38.70	10	2,458	0.41%
2021/05/05	5	38.00	0	0.00	38.30	5	2,449	0.20%
2021/05/04	2	38.45	5	38.00	38.10	-3	2,445	-0.12%
2021/05/03	1	38.95	0	0.00	38.70	1	2,409	0.04%
2021/04/29	1	39.50	4	39.50	39.50	-3	2,385	-0.13%
2021/04/28	0	0.00	1	39.70	39.60	-1	2,380	-0.04%
2021/04/27	1	39.80	3	39.75	39.65	-2	2,390	-0.08%
2021/04/26	2	39.83	1	39.75	39.80	1	2,379	0.04%
2021/04/23	2	39.60	1	39.75	39.75	1	2,362	0.04%
2021/04/22	12	40.86	6	40.30	39.65	6	2,352	0.26%
2021/04/20	0	0.00	5	40.10	39.75	-5	2,244	-0.22%
2021/04/19	0	39.40	7	39.32	39.45	-7	2,230	-0.31%
2021/04/14	0	38.00	0	0.00	38.25	0	2,282	0.00%
2021/04/12	0	0.00	10	38.45	38.70	-10	2,327	-0.43%
2021/04/09	2	38.25	10	38.38	38.40	-8	2,312	-0.35%
2021/04/08	16	37.70	3	38.05	38.35	13	2,308	0.56%
2021/04/07	1	37.80	0.4	37.80	37.75	0.6	2,296	0.02%
2021/04/06	1	37.85	0	0.00	37.85	1	2,286	0.04%
2021/04/01	0	0.00	2	37.73	37.85	-2	2,277	-0.09%
2021/03/29	0	37.50	0	0.00	37.60	0	2,295	0.00%
2021/03/26	5	37.15	4	37.39	37.70	1	2,286	0.04%
2021/03/24	10	36.26	2	36.23	36.35	8	2,188	0.37%
2021/03/23	4	36.40	0	0.00	36.20	4	2,104	0.19%
2021/03/19	5	36.48	0	0.00	36.30	5	1,942	0.26%
2021/03/05	0	0.00	0.1	37.05	37.00	-0.1	1,704	-0.01%
2021/02/24	1	36.95	5	36.90	36.75	-4	1,688	-0.24%
2021/02/22	0	0.00	9	36.80	36.80	-9	1,666	-0.54%
2021/02/19	0	0.00	1	36.30	36.55	-1	1,681	-0.06%
2021/02/05	0	0.00	2	35.90	35.50	-2	1,670	-0.12%
2021/02/04	0	35.70	1	35.35	35.55	-1	1,671	-0.06%
2021/02/03	3	35.47	6	35.60	35.65	-3	1,697	-0.18%
2021/02/01	0	0.00	7	35.11	35.20	-7	1,716	-0.41%
2021/01/29	5.1	35.20	0	0.00	35.00	5.1	1,725	0.29%
2021/01/27	6	35.23	0	0.00	35.20	6	1,721	0.35%
2021/01/26	5.1	35.30	0	0.00	35.10	5.1	1,712	0.30%
2021/01/25	2	35.03	0	0.00	35.35	2	1,712	0.12%
2021/01/22	1.1	35.22	0.2	35.15	35.20	0.9	1,710	0.05%
2021/01/20	2	35.75	0.8	36.68	35.50	1.3	1,731	0.07%
2021/01/19	2	36.30	0	0.00	36.20	2	1,714	0.12%
2021/01/18	1	36.30	0	0.00	36.30	1	1,713	0.06%
2021/01/15	2.1	36.56	0	0.00	36.50	2.1	1,706	0.12%
2021/01/14	1	36.90	0	0.00	37.00	1	1,752	0.06%
2021/01/13	6	36.78	0	0.00	36.85	6	1,772	0.34%
2021/01/12	7	36.99	0	0.00	36.90	7	1,762	0.40%
2021/01/11	3	37.53	1	37.65	37.35	2	1,744	0.11%
2021/01/08	1	37.20	0	0.00	37.45	1	1,735	0.06%
2021/01/07	8	37.09	0	0.00	37.20	8	1,735	0.46%
2021/01/06	8	37.94	5	37.61	37.65	3	1,659	0.18%
2020/12/30	1	38.25	0	0.00	38.55	1	1,560	0.06%
2020/12/25	0	0.00	2	38.45	38.55	-2	1,610	-0.12%
2020/12/24	0	0.00	2	38.65	38.00	-2	1,638	-0.12%
2020/12/23	0	0.00	6	38.50	38.25	-6	1,623	-0.37%
2020/12/22	0	0.00	6	39.10	38.25	-6	1,626	-0.37%
2020/12/16	1	38.30	0	0.00	38.60	1	1,645	0.06%
2020/12/15	1	38.45	0	0.00	38.45	1	1,734	0.06%
2020/12/10	3	38.25	3	38.15	38.10	0	1,826	0.00%
2020/12/09	5	38.15	0	0.00	38.10	5	1,844	0.27%
2020/12/08	5	38.32	0	0.00	38.40	5	1,977	0.25%
2020/12/07	0	0.00	2	38.65	38.70	-2	2,041	-0.10%
2020/12/04	4	39.08	3	38.97	38.95	1	2,205	0.05%
2020/12/03	3	39.10	1	39.10	39.30	2	2,228	0.09%
2020/12/02	2	39.00	2	38.95	38.95	0	2,322	0.00%
2020/12/01	1	39.05	0	0.00	39.00	1	2,582	0.04%
2020/11/30	1	39.45	2	39.45	39.15	-1	2,605	-0.04%
2020/11/27	1	39.00	0	0.00	39.10	1	2,635	0.04%
2020/11/25	0	0.00	1	39.35	39.35	-1	2,648	-0.04%
2020/11/23	3	40.05	0	0.00	39.80	3	2,637	0.11%
2020/11/20	1	39.60	1	39.40	39.45	0	2,621	0.00%
2020/11/19	2	39.83	0	0.00	39.75	2	2,638	0.08%
2020/11/18	1	39.75	6	40.00	40.00	-5	2,627	-0.19%
2020/11/17	0	0.00	10	39.35	39.60	-10	2,611	-0.38%
2020/11/16	0	0.00	10	39.80	39.50	-10	2,631	-0.38%
2020/11/13	0	0.00	1	39.55	39.35	-1	2,631	-0.04%
2020/11/12	1	39.50	0	0.00	39.30	1	2,628	0.04%
2020/11/11	0	0.00	10	39.61	39.60	-10	2,622	-0.38%
2020/11/10	0	0.00	1	39.25	39.15	-1	2,601	-0.04%
2020/10/30	1	39.00	0	0.00	38.95	1	2,627	0.04%
2020/10/29	1	39.25	0	0.00	39.35	1	2,612	0.04%
2020/10/22	0.1	38.70	0	0.00	38.70	0.1	2,622	0.00%
2020/10/21	2	38.35	3	38.25	38.85	-1	2,589	-0.04%
2020/10/20	1	38.30	0	0.00	38.30	1	2,596	0.04%
2020/10/19	1	38.65	7	38.90	38.75	-6	2,616	-0.23%
2020/10/16	2	38.83	0	0.00	38.80	2	2,632	0.08%
2020/10/13	0	0.00	2	38.75	38.80	-2	2,652	-0.08%
2020/10/12	1	39.25	0	0.00	39.10	1	2,660	0.04%
2020/10/07	1	39.60	10	39.70	39.55	-9	2,679	-0.34%
2020/10/06	2	39.55	10	39.72	39.75	-8	2,679	-0.30%
2020/09/30	0	0.00	1	39.40	39.05	-1	2,690	-0.04%
2020/09/29	0	0.00	5	38.50	39.10	-5	2,668	-0.19%
2020/09/25	5	37.80	14.1	37.81	37.70	-9.1	2,659	-0.34%
2020/09/24	9	38.17	7	38.36	37.70	2	2,640	0.08%
2020/09/23	2	38.70	0	0.00	38.75	2	2,607	0.08%
2020/09/22	2	39.00	0	0.00	38.95	2	2,611	0.08%
2020/09/21	1	39.30	0	0.00	39.15	1	2,630	0.04%
2020/09/18	2	39.45	7	39.84	39.75	-5	2,753	-0.18%
2020/09/17	2	39.10	2	38.75	38.75	0	2,801	0.00%
2020/09/16	4	39.08	1	38.85	38.85	3	2,915	0.10%
2020/09/15	6	38.91	2	38.75	38.90	4	3,039	0.13%
2020/09/14	2	39.43	3	39.10	39.05	-1	3,164	-0.03%
2020/09/11	15	40.44	24	40.47	39.75	-9	3,202	-0.28%
2020/09/10	11	39.70	0	0.00	39.90	11	3,088	0.36%
2020/09/09	16	39.86	6	39.48	39.60	10	3,036	0.33%
2020/09/08	4	38.35	3	38.05	37.90	1	2,882	0.03%
2020/09/07	1	39.15	3	38.88	38.65	-2	2,923	-0.07%
2020/09/04	3	38.75	12	38.71	39.00	-9	2,890	-0.31%
2020/09/03	1	37.10	2	37.15	36.70	-1	2,665	-0.04%
2020/09/02	5	37.18	5	37.20	36.95	0	2,738	0.00%
2020/09/01	2	36.50	0	0.00	36.55	2	2,839	0.07%
2020/08/17	0.1	35.20	0	0.00	35.15	0.1	3,036	0.00%
2020/08/14	7	34.75	0	0.00	34.70	7	3,065	0.23%
2020/08/11	5	35.38	3	35.40	35.40	2	3,138	0.06%
2020/08/10	2	35.45	0	0.00	35.40	2	3,171	0.06%
2020/08/07	2	35.98	0	0.00	35.50	2	3,204	0.06%
2020/08/04	1	35.00	0	0.00	35.05	1	3,269	0.03%
2020/07/30	0.1	35.20	0	0.00	35.05	0.1	3,338	0.00%
2020/07/28	1	34.75	0	0.00	34.70	1	3,402	0.03%
2020/07/27	2	36.00	0	0.00	35.55	2	3,448	0.06%
2020/07/24	5	36.50	7	36.60	36.50	-2	3,454	-0.06%
2020/07/23	0	0.00	3	38.42	38.40	-3	3,447	-0.09%
2020/07/21	0.3	38.85	0	0.00	38.75	0.3	3,444	0.01%
2020/07/20	0	0.00	3	38.85	38.95	-3	3,435	-0.09%
2020/07/16	2	38.65	2	38.80	38.75	0	3,456	0.00%
2020/07/15	3	38.65	0	0.00	38.75	3	3,453	0.09%
2020/07/14	4	38.36	2	38.15	38.20	2	3,460	0.06%
2020/07/13	1	38.25	0	0.00	38.40	1	3,469	0.03%
2020/07/10	1	38.45	0	0.00	38.20	1	3,507	0.03%
2020/07/09	2	39.05	11	39.15	39.15	-9	3,478	-0.26%
2020/07/08	4	39.00	6	39.18	39.25	-2	3,476	-0.06%
2020/07/07	5	38.88	0	0.00	38.80	5	3,467	0.14%
2020/07/06	3	38.97	1	39.05	39.00	2	3,484	0.06%
2020/07/03	0	0.00	1	38.95	38.90	-1	3,521	-0.03%
2020/07/02	4	38.63	0	0.00	38.80	4	3,538	0.11%
2020/07/01	1	38.70	0	0.00	38.80	1	3,549	0.03%
2020/06/24	1	38.65	0	0.00	38.65	1	3,425	0.03%
2020/06/23	5	38.90	0	0.00	39.40	5	3,304	0.15%
2020/06/19	0	0.00	4	39.15	39.40	-4	3,060	-0.13%
2020/06/18	0	0.00	3	38.85	39.45	-3	2,947	-0.10%
2020/06/15	0	0.00	1	37.05	37.00	-1	2,897	-0.03%
2020/06/12	1	37.45	0	0.00	37.50	1	2,879	0.03%
2020/06/11	4	38.76	16	38.83	38.20	-12	2,827	-0.42%
2020/06/10	2	39.65	16	39.50	39.35	-14	2,792	-0.50%
2020/06/09	5	39.71	5	39.92	39.55	0	2,808	0.00%
2020/06/08	2	39.05	14	38.94	39.30	-12	2,721	-0.44%
2020/06/05	3	36.80	0	0.00	36.85	3	2,596	0.12%
2020/06/04	2	36.53	0	0.00	36.25	2	2,576	0.08%
2020/06/03	2	35.45	0	0.00	35.75	2	2,561	0.08%
2020/05/29	0	0.00	1	34.20	33.90	-1	2,549	-0.04%
2020/05/28	2	34.85	0	0.00	34.25	2	2,555	0.08%
2020/05/27	0	0.00	2	34.70	34.70	-2	2,551	-0.08%
2020/05/22	6	34.30	0	0.00	34.20	6	2,519	0.24%
2020/05/21	5	34.75	0	0.00	34.80	5	2,495	0.20%
2020/05/14	5	33.25	8	33.35	33.35	-3	2,387	-0.13%
2020/05/13	1	34.00	6	34.10	33.90	-5	2,366	-0.21%
2020/05/12	10	34.20	0	0.00	34.25	10	2,362	0.42%
2020/05/11	0	0.00	4	34.10	34.25	-4	2,322	-0.17%
2020/05/07	0	0.00	2	32.93	32.80	-2	2,242	-0.09%
2020/05/06	0	0.00	2	32.68	32.80	-2	2,236	-0.09%
2020/05/05	1	32.55	1	32.60	32.40	0	2,204	0.00%
2020/05/04	3	32.12	0	0.00	32.10	3	2,172	0.14%
2020/04/30	6	32.57	2	32.68	32.95	4	2,128	0.19%
2020/04/29	1	31.05	2	31.50	31.60	-1	2,061	-0.05%
2020/04/28	1	31.00	1	31.10	31.00	0	2,031	0.00%
2020/04/27	17	30.99	8	31.05	31.00	9	2,022	0.45%
2020/04/24	2	30.75	1	30.80	30.65	1	1,991	0.05%
2020/04/21	6	30.12	0	0.00	30.00	6	1,948	0.31%
2020/04/20	3	30.83	0	0.00	31.00	3	1,914	0.16%
2020/04/17	3	31.17	0	0.00	30.80	3	1,912	0.16%
2020/04/16	0	0.00	1	30.90	30.90	-1	1,889	-0.05%
2020/04/15	1	31.00	1	31.05	31.25	0	1,871	0.00%
2020/04/14	3	30.65	0	0.00	30.70	3	1,838	0.16%
2020/04/09	5	30.08	0	0.00	30.20	5	1,874	0.27%
2020/04/08	1	30.15	1	29.65	30.00	0	1,858	0.00%
2020/04/06	2	27.93	0	0.00	28.45	2	1,788	0.11%
2020/04/01	1	28.50	0	0.00	28.65	1	1,775	0.06%
2020/03/31	1	29.00	0	0.00	29.30	1	1,748	0.06%
2020/03/27	1	28.15	0	0.00	28.25	1	1,731	0.06%
2020/03/25	0	0.00	1	28.15	27.70	-1	1,729	-0.06%
2020/03/24	4	26.71	0	0.00	26.55	4	1,693	0.24%
2020/03/16	1	29.90	0	0.00	29.90	1	1,579	0.06%
2020/03/13	3	30.32	0	0.00	30.80	3	1,553	0.19%
2020/03/10	0	0.00	6	33.10	33.45	-6	1,561	-0.38%
2020/03/09	4	33.73	0	0.00	33.70	4	1,580	0.25%
2020/03/06	1	34.85	0	0.00	34.85	1	1,566	0.06%
2020/03/05	1	35.10	0	0.00	35.15	1	1,578	0.06%
2020/03/04	1	35.40	0	0.00	35.10	1	1,593	0.06%
2020/03/03	16	36.24	0	0.00	35.85	16	1,572	1.02%
2020/03/02	1	36.30	0	0.00	36.30	1	1,545	0.06%
2020/02/27	2	36.60	0	0.00	37.00	2	1,586	0.13%
2020/02/26	1	36.50	0	0.00	36.70	1	1,602	0.06%
2020/02/25	1	36.70	0	0.00	36.90	1	1,656	0.06%
2020/02/21	0	0.00	1	37.15	37.00	-1	1,745	-0.06%
2020/02/17	0	0.00	4	37.10	36.85	-4	1,917	-0.21%
2020/02/14	1	37.55	0	0.00	37.45	1	1,938	0.05%
2020/02/13	4	37.51	1	37.45	37.50	3	1,952	0.15%
2020/02/11	0	0.00	1	36.70	37.00	-1	2,000	-0.05%
2020/02/07	1	36.80	0	0.00	36.80	1	2,057	0.05%
2020/02/06	0	0.00	5	37.55	37.60	-5	2,058	-0.24%
2020/02/03	2	36.70	0	0.00	37.35	2	2,112	0.09%
2020/01/31	5	37.40	0	0.00	37.70	5	2,104	0.24%
2020/01/30	2	36.90	11	37.19	36.90	-9	2,097	-0.43%
2020/01/20	2	38.00	0	0.00	38.00	2	2,082	0.10%
2020/01/16	0	0.00	1	38.20	38.25	-1	2,095	-0.05%
2020/01/14	3	38.03	0	0.00	38.05	3	2,080	0.14%
2020/01/08	1	36.85	0	0.00	36.90	1	2,113	0.05%
2020/01/03	5	37.60	0	0.00	37.70	5	2,072	0.24%
2020/01/02	12	37.94	0	0.00	37.90	12	2,054	0.58%
2019/12/26	1	37.50	0	0.00	37.80	1	2,018	0.05%
2019/12/12	5	37.85	0	0.00	37.95	5	2,015	0.25%
2019/12/11	7	37.98	0	0.00	37.85	7	2,008	0.35%
2019/12/09	7	38.82	0	0.00	38.70	7	1,963	0.36%
2019/12/06	1	39.50	1	39.45	39.50	0	1,937	0.00%
2019/12/05	1	38.55	0	0.00	38.70	1	1,897	0.05%
2019/12/02	2	37.65	1	37.70	37.50	1	1,803	0.06%
2019/11/29	1	37.75	2	37.90	37.65	-1	1,774	-0.06%
2019/11/28	2	37.60	0	0.00	37.35	2	1,732	0.12%
2019/11/27	0	0.00	1	37.05	37.10	-1	1,758	-0.06%
2019/11/26	8	37.48	0	0.00	36.60	8	1,741	0.46%
2019/11/22	0	0.00	6	37.58	37.80	-6	1,666	-0.36%
2019/11/21	0	0.00	3	36.65	36.70	-3	1,605	-0.19%
2019/11/20	1	35.75	0	0.00	35.90	1	1,535	0.07%
2019/11/19	3	35.93	2	35.68	35.90	1	1,492	0.07%
2019/11/18	5	36.74	0	0.00	36.85	5	1,409	0.35%
2019/11/15	5	37.04	0	0.00	37.10	5	1,368	0.37%
2019/11/14	1	37.50	0	0.00	37.40	1	1,325	0.08%
2019/11/13	2	38.80	0	0.00	38.40	2	1,286	0.16%
2019/11/12	1	39.45	1	39.05	39.10	0	1,251	0.00%
2019/11/11	10	39.49	0	0.00	39.35	10	1,226	0.82%
2019/11/08	0	0.00	1	40.15	40.20	-1	1,190	-0.08%
2019/11/07	3	41.12	2	40.70	41.10	1	1,165	0.09%
2019/11/06	1	40.35	0	0.00	40.10	1	1,130	0.09%
2019/11/05	1	40.65	0	0.00	40.55	1	1,106	0.09%
2019/11/01	5	40.75	1	40.90	40.90	4	1,082	0.37%
2019/10/31	4	41.09	1	41.20	40.90	3	1,071	0.28%
2019/10/30	0	0.00	1	41.75	41.70	-1	1,033	-0.10%
2019/10/24	2	41.90	0	0.00	42.25	2	1,016	0.20%
2019/10/21	1	42.00	0	0.00	42.10	1	1,001	0.10%
2019/10/16	2	41.50	0	0.00	41.40	2	955	0.21%
2019/10/09	2	41.65	0	0.00	41.55	2	929	0.22%
2019/10/02	1	41.85	0	0.00	41.80	1	906	0.11%
2019/10/01	1	41.85	0	0.00	41.90	1	905	0.11%
2019/09/27	2	42.23	0	0.00	41.70	2	899	0.22%
2019/09/06	0	0.00	0.8	43.80	43.75	-0.8	764	-0.10%
2019/08/06	2	43.80	0	0.00	43.80	2	856	0.23%
2019/08/01	1	44.85	0	0.00	44.85	1	887	0.11%
2019/07/31	1	44.90	0	0.00	45.50	1	887	0.11%
2019/07/25	0	0.00	3	45.48	45.65	-3	901	-0.33%
2019/07/24	1	47.15	0	0.00	47.00	1	899	0.11%
2019/07/19	3	47.07	0	0.00	47.20	3	908	0.33%
2019/07/12	0	0.00	1	46.30	46.30	-1	906	-0.11%
2019/07/09	0	0.00	1	46.25	46.30	-1	908	-0.11%
2019/07/08	0	0.00	1	46.05	46.00	-1	906	-0.11%
2019/07/05	1	46.00	0	0.00	46.00	1	906	0.11%
2019/07/02	0	0.00	1	46.00	46.20	-1	915	-0.11%
2019/07/01	1	46.20	0	0.00	46.30	1	920	0.11%
2019/06/28	1	46.25	1	46.75	46.25	0	911	0.00%
2019/06/26	0	0.00	3	46.55	46.60	-3	907	-0.33%
2019/06/20	4	45.74	0	0.00	45.75	4	903	0.44%
2019/06/14	0	0.00	0	46.00	45.50	0	900	0.00%
2019/06/13	2	45.40	0	0.00	45.60	2	902	0.22%
2019/06/10	1	45.95	0	0.00	45.90	1	883	0.11%
2019/06/05	1	45.95	0	0.00	46.00	1	872	0.11%
2019/05/30	1	45.70	0	0.00	45.70	1	844	0.12%
2019/05/13	0	0.00	1	46.05	46.25	-1	716	-0.14%
2019/05/09	1	46.55	0	0.00	46.85	1	704	0.14%
2019/05/07	0	0.00	1	47.90	47.85	-1	680	-0.15%
2019/04/29	0	0.00	2	47.55	47.60	-2	672	-0.30%
2019/04/16	1	47.00	0	0.00	47.00	1	662	0.15%
2019/04/11	1	47.95	0	0.00	47.50	1	671	0.15%
2019/04/10	0	0.00	5	47.74	48.40	-5	673	-0.74%
2019/04/09	0	0.00	1	47.75	47.15	-1	659	-0.15%
2019/04/02	1	47.50	0	0.00	47.20	1	630	0.16%
2019/03/29	1	47.95	0	0.00	48.00	1	618	0.16%
2019/03/25	0	0.00	1	48.30	48.30	-1	595	-0.17%
2019/03/20	1	48.20	0	0.00	48.35	1	591	0.17%
2019/03/14	0	0.00	1	48.55	48.55	-1	575	-0.17%
2019/03/04	0	0.00	1	48.30	48.45	-1	608	-0.16%
2019/02/27	0	0.00	1	48.00	48.20	-1	603	-0.17%
2019/02/25	1	47.50	0	0.00	47.55	1	605	0.17%
2019/02/22	2	47.70	0	0.00	47.70	2	613	0.33%
2019/02/21	0	0.00	1	48.40	48.45	-1	613	-0.16%
2019/02/20	1	48.05	0	0.00	48.05	1	611	0.16%
2019/02/19	0	0.00	1	48.05	48.00	-1	610	-0.16%
2019/02/18	2	47.75	0	0.00	47.90	2	614	0.33%
2019/02/14	0	0.00	1	47.85	47.95	-1	620	-0.16%
2019/02/11	1	46.80	0	0.00	47.55	1	636	0.16%
2019/01/30	0	0.00	2	47.25	47.00	-2	647	-0.31%
2019/01/29	1	46.95	0	0.00	47.00	1	639	0.16%
2019/01/25	1	47.00	0	0.00	47.10	1	644	0.16%
2019/01/23	0	0.00	1	47.50	47.55	-1	650	-0.15%
2019/01/22	0	0.00	3	47.13	47.25	-3	653	-0.46%
2019/01/21	4	46.29	0	0.00	46.50	4	660	0.61%
2019/01/17	0	0.00	10	47.23	47.30	-10	693	-1.44%
2019/01/15	0	0.00	6	47.00	47.05	-6	709	-0.85%
2019/01/14	0	0.00	5	46.23	46.80	-5	707	-0.71%
2019/01/11	1	46.00	0	0.00	46.40	1	745	0.13%
2019/01/08	0	0.00	1	46.30	46.40	-1	745	-0.13%
2019/01/07	0	0.00	3	45.68	46.10	-3	742	-0.40%
2019/01/03	1	44.35	0	0.00	44.40	1	762	0.13%
2018/12/25	1	43.80	1	44.30	44.05	0	803	0.00%
2018/12/24	0	0.00	1	44.40	44.40	-1	806	-0.12%
2018/12/14	0	0.00	1	44.50	44.35	-1	872	-0.11%
2018/12/12	0	0.00	1	44.45	44.50	-1	902	-0.11%
2018/12/07	0	0.00	2	43.90	43.90	-2	995	-0.20%
2018/12/06	1	43.35	0	0.00	43.60	1	1,025	0.10%
2018/12/04	1	44.80	0	0.00	44.70	1	1,049	0.10%
2018/12/03	2	45.00	0	0.00	44.90	2	1,057	0.19%
2018/11/21	0	0.00	2	43.50	43.90	-2	1,093	-0.18%
2018/11/09	1	43.95	0	0.00	44.15	1	1,107	0.09%
2018/11/08	1	44.05	0	0.00	44.30	1	1,106	0.09%
2018/11/02	0	0.00	1	44.25	44.25	-1	1,094	-0.09%
2018/10/30	1	43.20	0	0.00	43.10	1	1,098	0.09%
2018/10/26	1	42.95	0	0.00	43.05	1	1,119	0.09%
2018/10/19	0	0.00	2	44.85	45.20	-2	1,173	-0.17%
2018/10/18	1	45.10	0	0.00	45.10	1	1,173	0.09%
2018/10/12	1	45.35	5	44.95	45.35	-4	1,183	-0.34%
2018/10/08	0	0.00	1	47.85	47.60	-1	1,151	-0.09%
2018/10/05	2	47.70	0	0.00	47.70	2	1,159	0.17%
2018/10/04	3	48.72	0	0.00	48.55	3	1,158	0.26%
2018/10/01	1	49.10	0	0.00	49.80	1	1,218	0.08%
2018/09/25	0	0.00	4	49.65	49.70	-4	1,234	-0.32%
2018/09/20	1	49.70	0	0.00	49.90	1	1,235	0.08%
2018/09/19	0	0.00	3	49.68	49.70	-3	1,230	-0.24%
2018/09/14	0	0.00	1	50.00	49.35	-1	1,229	-0.08%
2018/09/13	0	0.00	3	49.95	49.70	-3	1,229	-0.24%
2018/09/12	0	0.00	5	49.22	49.30	-5	1,209	-0.41%
2018/09/04	0	0.00	2	47.75	47.85	-2	1,191	-0.17%
2018/09/03	0	0.00	1	47.50	47.60	-1	1,187	-0.08%
2018/08/31	1	46.85	1	46.90	47.05	0	1,159	0.00%
2018/08/28	1	46.00	0	0.00	46.00	1	1,150	0.09%
2018/08/17	0	0.00	1	45.60	45.75	-1	1,215	-0.08%
2018/08/16	1	45.20	0	0.00	45.10	1	1,221	0.08%
2018/08/15	2	45.60	0	0.00	45.35	2	1,220	0.16%
2018/08/10	2	45.50	0	0.00	45.45	2	1,212	0.16%
2018/08/09	3	45.63	0	0.00	45.80	3	1,210	0.25%
2018/08/02	1	46.10	0	0.00	46.20	1	1,224	0.08%
2018/07/30	1	46.00	6	46.50	46.15	-5	1,242	-0.40%
2018/07/26	1	46.40	0	0.00	46.40	1	1,247	0.08%
2018/07/25	2	49.88	0	0.00	49.85	2	1,243	0.16%
2018/07/24	3	49.75	0	0.00	49.80	3	1,213	0.25%
2018/07/23	0	0.00	5	49.85	49.85	-5	1,191	-0.42%
2018/07/20	1	49.55	1	49.50	49.65	0	1,189	0.00%
2018/07/19	5	49.99	0	0.00	49.95	5	1,191	0.42%
2018/07/18	1	50.00	0	0.00	49.95	1	1,213	0.08%
2018/07/17	1	49.90	0	0.00	49.90	1	1,222	0.08%
2018/07/13	1	49.85	0	0.00	50.00	1	1,288	0.08%
2018/07/11	1	49.70	2	49.75	50.40	-1	1,329	-0.08%
2018/07/10	0	0.00	2	50.80	50.70	-2	1,329	-0.15%
2018/07/09	0	0.00	2	50.65	50.60	-2	1,336	-0.15%
2018/07/06	1	49.70	0	0.00	49.80	1	1,326	0.08%
2018/07/04	0	0.00	1	49.60	49.55	-1	1,578	-0.06%
2018/06/29	0	0.00	1	48.95	48.80	-1	1,699	-0.06%
2018/06/25	0	0.00	3	50.00	49.70	-3	1,753	-0.17%
2018/06/19	1	48.95	0	0.00	48.60	1	1,703	0.06%
2018/06/15	0	0.00	6	49.30	49.20	-6	1,701	-0.35%
2018/06/14	2	49.25	0	0.00	49.00	2	1,708	0.12%
2018/06/13	2	48.90	0	0.00	48.80	2	1,700	0.12%
2018/06/12	1	48.80	0	0.00	48.75	1	1,723	0.06%
2018/06/11	1	49.00	0	0.00	48.90	1	1,724	0.06%
2018/06/05	1	49.10	0	0.00	49.10	1	1,829	0.05%
2018/05/31	1	48.95	0	0.00	49.15	1	1,847	0.05%
2018/05/25	0	0.00	2	49.35	49.60	-2	1,794	-0.11%
2018/05/24	8	48.46	0	0.00	48.90	8	1,773	0.45%
2018/05/21	0	0.00	10	48.10	47.95	-10	1,769	-0.57%
2018/05/15	5	48.10	3	48.02	47.70	2	1,786	0.11%
2018/05/14	1	47.50	0	0.00	47.50	1	1,800	0.06%
2018/05/11	1	47.65	0	0.00	47.55	1	1,807	0.06%
2018/05/08	2	47.15	10	47.81	47.65	-8	1,787	-0.45%
2018/05/04	4	48.46	0	0.00	48.45	4	1,751	0.23%
2018/05/03	0	0.00	5	48.70	48.70	-5	1,753	-0.29%
2018/05/02	4	48.99	2	50.60	48.80	2	1,756	0.11%
2018/04/30	1	50.00	2	50.30	49.95	-1	1,728	-0.06%
2018/04/27	0	0.00	8	49.44	49.70	-8	1,731	-0.46%
2018/04/26	4	49.38	0	0.00	49.25	4	1,749	0.23%
2018/04/25	3	49.95	0	0.00	49.90	3	1,756	0.17%
2018/04/23	4	50.03	0	0.00	49.70	4	1,738	0.23%
2018/04/19	2	51.20	8	51.38	51.00	-6	1,714	-0.35%
2018/04/17	2	50.00	0	0.00	50.20	2	1,659	0.12%
2018/04/16	0	0.00	3	50.67	50.50	-3	1,630	-0.18%
2018/04/13	1	50.40	0	0.00	50.00	1	1,631	0.06%
2018/04/12	7	50.09	0	0.00	50.00	7	1,653	0.42%
2018/04/11	0	0.00	2	49.85	49.95	-2	1,658	-0.12%
2018/04/10	12	51.44	16	52.59	50.50	-4	1,625	-0.25%
2018/04/09	1	49.35	0	0.00	49.95	1	1,431	0.07%
2018/04/03	6	49.55	9	49.51	48.70	-3	1,391	-0.22%
2018/04/02	1	48.90	0	0.00	48.70	1	1,336	0.07%
2018/03/31	3	49.68	1	49.30	48.45	2	1,319	0.15%
2018/03/23	1	47.15	1	46.80	47.25	0	1,247	0.00%
2018/03/22	0	0.00	4	47.45	47.50	-4	1,235	-0.32%
2018/03/20	1	47.25	5	47.30	47.15	-4	1,323	-0.30%
2018/03/16	0	0.00	1	47.75	47.70	-1	1,351	-0.07%
2018/03/15	0	0.00	1	47.45	47.65	-1	1,347	-0.07%
2018/03/14	1	47.60	0	0.00	47.55	1	1,354	0.07%
2018/03/13	1	47.25	1	47.40	47.50	0	1,336	0.00%
2018/03/12	5	47.00	3	47.03	47.10	2	1,312	0.15%
2018/03/09	0	0.00	1	45.90	45.90	-1	1,300	-0.08%
2018/03/07	0	0.00	1	45.00	45.00	-1	1,292	-0.08%
2018/02/26	2	45.00	0	0.00	45.25	2	1,295	0.15%
2018/02/23	1	45.00	0	0.00	45.05	1	1,303	0.08%
2018/02/22	2	44.60	0	0.00	44.65	2	1,316	0.15%
2018/02/21	0	0.00	1.1	44.66	44.65	-1.1	1,323	-0.08%
2018/02/12	2	44.50	0	0.00	44.25	2	1,319	0.15%
2018/02/06	0	0.00	3	44.10	43.90	-3	1,335	-0.22%
2018/02/05	5	44.60	0	0.00	44.65	5	1,323	0.38%
2018/02/01	3	45.22	0	0.00	45.10	3	1,329	0.23%
2018/01/30	2	45.38	0	0.00	45.70	2	1,337	0.15%
2018/01/25	5	45.72	1	46.15	45.45	4	1,338	0.30%
2018/01/24	1	45.75	0	0.00	45.80	1	1,328	0.08%
2018/01/23	3	46.55	0	0.00	46.10	3	1,310	0.23%
2018/01/22	1	46.40	0	0.00	46.70	1	1,299	0.08%
2018/01/19	1	46.50	1	47.05	47.05	0	1,284	0.00%
2018/01/17	1	47.00	0	0.00	47.40	1	1,286	0.08%
2018/01/16	0	0.00	1	47.05	47.10	-1	1,281	-0.08%
2018/01/10	0	0.00	1	46.90	46.65	-1	1,258	-0.08%
2018/01/09	6	47.33	2	47.33	47.20	4	1,250	0.32%
2018/01/08	3	47.25	1	46.60	47.10	2	1,231	0.16%
2018/01/02	1	45.10	0	0.00	45.20	1	1,146	0.09%