興富發 (2542)-元大-新竹券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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

興富發 (2542)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/05/23	3	44.58	1	44.50	44.50	2	7,797	0.03%
2024/05/21	1	44.50	0.2	45.00	44.60	0.8	7,653	0.01%
2024/05/20	1	45.25	1	45.40	45.20	0	7,604	0.00%
2024/05/17	6.1	45.60	0	0.00	45.70	6.1	7,557	0.08%
2024/05/16	0.2	45.90	44	44.86	45.55	-43.8	7,519	-0.58%
2024/05/15	6.2	44.80	1	45.25	44.45	5.2	7,358	0.07%
2024/05/14	5	45.70	0	0.00	45.25	5	7,245	0.07%
2024/05/13	1	44.84	0	0.00	46.10	1	7,185	0.01%
2024/05/10	12	45.49	0	0.00	45.20	12	7,097	0.17%
2024/05/09	5.3	46.65	6	46.65	45.65	-0.7	6,975	-0.01%
2024/05/08	0	0.00	6	47.66	46.85	-6	6,745	-0.09%
2024/05/07	5	47.85	4.3	47.73	47.85	0.7	6,490	0.01%
2024/05/06	8	48.05	9.8	48.41	48.15	-1.8	5,901	-0.03%
2024/05/03	1.9	47.26	11	47.74	47.20	-9.2	5,458	-0.17%
2024/05/02	1	46.70	14.9	47.08	46.60	-13.9	4,966	-0.28%
2024/04/30	0	0.00	2.1	43.82	44.30	-2.1	4,411	-0.05%
2024/04/29	19	44.17	3.5	44.27	44.30	15.5	4,274	0.36%
2024/04/26	17	42.99	2	42.65	42.95	15	4,063	0.37%
2024/04/24	2	42.00	0	0.00	41.95	2	3,860	0.05%
2024/04/23	4.2	42.27	0	0.00	42.25	4.2	3,821	0.11%
2024/04/22	6.1	43.49	3	43.93	42.40	3.1	3,769	0.08%
2024/04/19	7	41.56	21.2	41.92	41.45	-14.2	3,371	-0.42%
2024/04/18	0	0.00	6	41.89	41.60	-6	3,204	-0.19%
2024/04/17	1.1	40.81	0	0.00	40.85	1.1	3,087	0.04%
2024/04/16	3	40.23	1	40.30	40.10	2	3,049	0.07%
2024/04/15	2	40.70	0	0.00	40.80	2	2,983	0.07%
2024/04/12	5	41.00	1	40.85	40.80	4	2,943	0.14%
2024/04/11	1	41.00	0	0.00	41.10	1	2,921	0.03%
2024/04/10	10	41.60	0	0.00	41.35	10	2,896	0.35%
2024/04/09	7	41.02	3	41.00	41.20	4	2,858	0.14%
2024/04/08	0	0.00	3.3	40.78	40.70	-3.3	2,790	-0.12%
2024/04/03	1	40.10	1	40.30	40.25	0	2,717	0.00%
2024/04/01	1.1	40.16	0.1	40.40	40.25	0.9	2,666	0.04%
2024/03/29	1	40.15	2	40.23	40.15	-1	2,645	-0.04%
2024/03/28	4	40.50	0.4	40.50	40.50	3.6	2,610	0.14%
2024/03/27	18	40.23	0	0.00	40.60	18	2,567	0.70%
2024/03/22	0	0.00	0.2	38.75	38.80	-0.2	2,529	-0.01%
2024/03/20	3.2	38.46	0	0.00	38.50	3.2	2,570	0.12%
2024/03/19	4.2	38.69	0.1	38.75	38.70	4.1	2,526	0.16%
2024/03/18	3	39.07	1	39.00	39.10	2	2,512	0.08%
2024/03/15	3	39.30	0	0.00	39.20	3	2,527	0.12%
2024/03/11	0	0.00	5	39.70	39.90	-5	2,450	-0.20%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	5	39.65	1.1	39.89	39.90	3.9	2,448	0.16%
2024/03/01	2	39.68	1	39.70	39.70	1	2,424	0.04%
2024/02/29	2	39.80	17	39.80	39.70	-15	2,424	-0.62%
2024/02/27	5	39.70	0	0.00	39.70	5	2,419	0.21%
2024/02/26	3	39.90	0	0.00	39.90	3	2,444	0.12%
2024/02/23	2	39.65	0	0.00	39.55	2	2,440	0.08%
2024/02/22	0	0.00	1	39.85	39.75	-1	2,457	-0.04%
2024/02/21	0	0.00	1.3	39.96	40.10	-1.3	2,459	-0.05%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	2	39.60	0	0.00	39.65	2	2,425	0.08%
2024/02/16	2	39.38	2.2	39.45	39.65	-0.2	2,471	-0.01%
2024/02/15	1	39.50	2	39.50	39.50	-1	2,442	-0.04%
2024/02/05	0.5	39.70	0	0.00	39.80	0.5	2,434	0.02%
2024/02/02	0	0.00	1	39.50	39.70	-1	2,421	-0.04%
2024/01/30	0.3	39.85	0	0.00	39.55	0.3	2,433	0.01%
2024/01/26	0	39.50	0	0.00	39.60	0	2,465	0.00%
2024/01/25	1	39.55	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1	39.45	0	0.00	39.55	1	2,510	0.04%
2024/01/23	0	39.60	0	0.00	39.50	0	2,520	0.00%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/17	20	39.68	0	0.00	39.85	20	2,489	0.80%
2024/01/16	10	39.75	0	0.00	39.70	10	2,446	0.41%
2024/01/15	0.5	40.00	0	0.00	39.90	0.5	2,388	0.02%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/10	0	0.00	24	40.10	40.00	-24	2,744	-0.87%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/08	1	40.15	3	40.15	40.20	-2	2,845	-0.07%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	4	40.09	0	0.00	40.10	4	2,917	0.14%
2024/01/03	1	40.25	1	40.15	40.10	0	2,985	0.00%
2023/12/29	3	40.07	1	40.20	40.10	2	3,004	0.07%
2023/12/28	0	0.00	3	40.05	40.15	-3	3,039	-0.10%
2023/12/27	0	0.00	2	40.13	40.10	-2	3,055	-0.07%
2023/12/25	0	0.00	1.3	39.96	40.00	-1.3	3,138	-0.04%
2023/12/22	2	39.90	0	0.00	39.90	2	3,231	0.06%
2023/12/21	2.1	39.78	0	0.00	39.90	2.1	3,414	0.06%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	10	39.99	0	0.00	40.15	10	3,443	0.29%
2023/12/18	0	40.18	0	0.00	40.45	0	3,468	0.00%
2023/12/15	0.1	40.43	0	0.00	40.40	0.1	3,484	0.00%
2023/12/14	0	40.20	0	0.00	40.40	0	3,472	0.00%
2023/12/13	2	39.95	0	0.00	40.05	2	3,497	0.06%
2023/12/12	3.4	40.03	0	0.00	39.90	3.4	3,540	0.10%
2023/12/11	6.1	40.04	5	40.05	40.10	1.1	3,549	0.03%
2023/12/08	2.1	40.10	0	0.00	40.15	2.1	3,540	0.06%
2023/12/07	0	40.37	4	40.25	40.20	-4	3,523	-0.11%
2023/12/06	2.1	40.33	0	0.00	40.35	2.1	3,531	0.06%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	0	40.70	0	0.00	40.70	0	3,476	0.00%
2023/11/30	0	40.80	0	0.00	40.95	0	3,452	0.00%
2023/11/29	0	40.95	0.4	40.95	40.85	-0.4	3,496	-0.01%
2023/11/28	0	0.00	0.2	40.95	40.95	-0.2	3,489	-0.01%
2023/11/24	0	41.20	0	0.00	41.20	0	3,471	0.00%
2023/11/22	1	41.10	1	41.10	41.05	0	3,467	0.00%
2023/11/21	3	40.97	0	0.00	40.85	3	3,444	0.09%
2023/11/20	10.6	41.02	2.2	40.95	41.10	8.4	3,427	0.25%
2023/11/16	3	40.88	0	0.00	41.00	3	3,433	0.09%
2023/11/15	1	40.65	2	40.65	40.90	-1	3,434	-0.03%
2023/11/14	0	0.00	2.8	40.86	40.85	-2.8	3,400	-0.08%
2023/11/13	0	0.00	1.2	40.66	40.60	-1.2	3,398	-0.04%
2023/11/10	1	40.55	2	40.55	40.55	-1	3,391	-0.03%
2023/11/09	1.5	40.67	0	0.00	40.60	1.5	3,392	0.04%
2023/11/07	2	40.73	1.1	40.80	40.70	0.9	3,506	0.03%
2023/11/06	1	40.55	1.3	40.62	40.70	-0.3	3,513	-0.01%
2023/11/03	2.2	40.80	0	0.00	40.60	2.2	3,494	0.06%
2023/11/02	1	40.55	0.2	40.70	40.60	0.8	3,494	0.02%
2023/11/01	0.8	40.50	0	0.00	40.60	0.8	3,493	0.02%
2023/10/31	0.4	40.80	0	0.00	40.70	0.4	3,483	0.01%
2023/10/30	1	40.80	0	0.00	40.90	1	3,473	0.03%
2023/10/25	0	0.00	1	41.15	41.00	-1	3,465	-0.03%
2023/10/23	1	40.85	0	0.00	40.75	1	3,488	0.03%
2023/10/19	0.1	41.95	0	0.00	41.80	0.1	3,542	0.00%
2023/10/18	0	0.00	1	41.60	42.05	-1	3,479	-0.03%
2023/10/17	1	40.80	0	0.00	41.00	1	3,199	0.03%
2023/10/12	1	40.19	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	1	40.00	40.10	-1	3,128	-0.03%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	0.4	39.25	0	0.00	39.10	0.4	3,075	0.01%
2023/10/03	0.1	39.40	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	0.1	39.50	0	0.00	39.30	0.1	3,075	0.00%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	0.5	39.85	0	0.00	39.55	0.5	2,981	0.02%
2023/09/26	1	39.80	5	39.85	40.00	-4	2,901	-0.14%
2023/09/25	1.3	43.32	0	43.25	43.05	1.3	2,712	0.05%
2023/09/22	0	43.55	5	43.75	43.40	-5	2,593	-0.19%
2023/09/21	1	43.95	0.4	43.95	43.95	0.6	2,534	0.03%
2023/09/20	0	0.00	3	44.27	44.20	-3	2,472	-0.12%
2023/09/18	0	0.00	2	43.83	44.15	-2	2,376	-0.08%
2023/09/15	1	43.75	1	43.60	43.25	0	2,331	0.00%
2023/09/13	1	43.65	0	0.00	43.70	1	2,204	0.05%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/08	0	0.00	0	43.55	43.40	0	2,272	0.00%
2023/09/05	1	43.50	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	0.00	10	43.55	43.60	-10	2,273	-0.44%
2023/08/30	0	0.00	2	43.20	43.25	-2	2,228	-0.09%
2023/08/29	28	43.05	23	43.02	43.20	5	2,235	0.22%
2023/08/28	10	42.71	4	42.81	42.95	6	2,238	0.27%
2023/08/25	4	42.45	0	0.00	42.40	4	2,284	0.18%
2023/08/23	1	42.25	0	0.00	42.30	1	2,294	0.04%
2023/08/18	0	0.00	10.1	42.68	42.95	-10.1	2,348	-0.43%
2023/08/17	1.5	42.62	0.2	42.60	42.60	1.3	2,343	0.05%
2023/08/16	5	42.50	0	0.00	42.60	5	2,375	0.21%
2023/08/15	0.2	42.65	0	0.00	42.65	0.2	2,401	0.01%
2023/08/14	1	42.65	0	0.00	42.60	1	2,426	0.04%
2023/08/10	1	42.55	0	0.00	42.90	1	2,378	0.04%
2023/08/07	0	0.00	1	42.70	42.80	-1	2,962	-0.03%
2023/08/04	0.2	42.60	0	0.00	42.70	0.2	2,965	0.01%
2023/08/02	5	42.50	1	42.50	42.55	4	2,959	0.14%
2023/08/01	0.1	42.60	0.1	42.55	42.55	0	2,975	0.00%
2023/07/28	5	42.30	0	0.00	42.20	5	3,010	0.17%
2023/07/27	0	42.30	0	0.00	42.40	0	3,023	0.00%
2023/07/26	1	42.15	0	0.00	42.05	1	3,022	0.03%
2023/07/25	5.1	41.60	0	0.00	41.60	5.1	3,007	0.17%
2023/07/24	2	41.80	0	0.00	41.70	2	2,980	0.07%
2023/07/18	0.1	42.25	2	42.25	42.15	-1.9	2,944	-0.06%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/12	0	0.00	0.1	42.90	42.95	-0.1	2,874	0.00%
2023/07/10	1	42.80	0	0.00	42.80	1	2,878	0.03%
2023/06/27	0.1	42.25	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0.1	42.25	25	42.15	42.25	-24.9	2,985	-0.84%
2023/06/21	2.1	42.30	0	0.00	42.25	2.1	3,006	0.07%
2023/06/16	1	42.35	0	0.00	42.25	1	2,968	0.03%
2023/06/15	2	42.85	0.2	42.90	42.70	1.8	2,912	0.06%
2023/06/14	0	0.00	1	42.90	43.00	-1	2,916	-0.03%
2023/06/13	0	0.00	0	42.95	42.95	0	2,950	0.00%
2023/06/09	0	0.00	5	42.50	42.50	-5	3,009	-0.17%
2023/06/07	0.1	42.55	1	42.50	42.60	-0.9	3,035	-0.03%
2023/06/05	1.1	42.63	0	0.00	42.50	1.1	3,041	0.04%
2023/05/30	0.1	42.15	1.1	42.25	42.15	-1	3,030	-0.03%
2023/05/29	0.3	42.30	0	0.00	42.10	0.3	3,039	0.01%
2023/05/26	2	42.28	3	42.30	42.20	-1	3,040	-0.03%
2023/05/25	3	42.75	0	0.00	42.50	3	3,025	0.10%
2023/05/24	1	43.00	0	43.05	43.05	1	3,015	0.03%
2023/05/23	1	42.55	2	42.55	42.75	-1	2,976	-0.03%
2023/05/22	0.1	42.05	0.1	42.10	42.60	-0.1	2,973	0.00%
2023/05/18	0.1	41.95	30	41.91	42.00	-30	2,896	-1.04%
2023/05/16	0	0.00	2	41.80	41.65	-2	2,836	-0.07%
2023/05/15	21	41.26	56	41.18	41.35	-35	2,816	-1.24%
2023/05/12	3.1	41.62	0	0.00	41.95	3.1	2,713	0.11%
2023/05/11	9	41.76	41.2	41.94	42.30	-32.2	2,632	-1.22%
2023/05/10	3	43.18	0	0.00	43.20	3	2,214	0.14%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	1	43.05	2.5	43.20	43.30	-1.5	2,235	-0.07%
2023/05/05	5	42.95	0	0.00	42.90	5	2,230	0.22%
2023/05/04	4	42.81	0	0.00	42.85	4	2,252	0.18%
2023/05/03	1	42.40	0	0.00	42.30	1	2,241	0.04%
2023/04/28	0	42.10	0	0.00	42.05	0	2,366	0.00%
2023/04/26	1	41.80	0	0.00	42.00	1	2,410	0.04%
2023/04/25	0	0.00	0.1	41.65	41.65	-0.1	2,423	0.00%
2023/04/24	1.3	41.76	0	0.00	41.75	1.3	2,406	0.05%
2023/04/21	1	41.75	0	0.00	41.85	1	2,423	0.04%
2023/04/20	1	41.95	0	0.00	41.85	1	2,422	0.04%
2023/04/19	10.8	42.08	0	0.00	42.00	10.8	2,422	0.45%
2023/04/17	0	0.00	2.1	42.10	42.05	-2.1	2,394	-0.09%
2023/04/14	0	0.00	2	42.10	42.10	-2	2,390	-0.08%
2023/04/13	0	41.95	3	42.08	42.10	-3	2,397	-0.12%
2023/04/12	12	42.09	1.1	42.20	41.95	10.9	2,407	0.45%
2023/04/11	4	41.70	0	0.00	41.75	4	2,348	0.17%
2023/04/10	1	41.70	0	0.00	41.45	1	2,381	0.04%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/29	1	41.00	1	41.00	41.05	0	3,290	0.00%
2023/03/27	6	40.75	1	40.75	40.70	5	4,154	0.12%
2023/03/24	2	40.60	2	40.55	40.65	0	4,616	0.00%
2023/03/21	1	41.15	20.2	41.15	41.10	-19.2	4,864	-0.39%
2023/03/20	3	40.37	0	0.00	40.70	3	4,939	0.06%
2023/03/17	2	40.48	5.2	40.50	40.40	-3.2	4,979	-0.06%
2023/03/16	1	40.05	0	0.00	40.10	1	5,004	0.02%
2023/03/15	7.2	40.87	30	40.96	40.60	-22.8	5,035	-0.45%
2023/03/14	1.3	41.57	0.5	41.70	41.50	0.9	4,997	0.02%
2023/03/13	0	0.00	4	41.33	41.80	-4	5,086	-0.08%
2023/03/10	0	0.00	21	41.86	41.95	-21	5,112	-0.41%
2023/03/08	0	0.00	1	41.75	41.85	-1	5,151	-0.02%
2023/03/06	1	41.75	21	41.75	41.80	-20	5,202	-0.38%
2023/03/03	5.3	41.78	1	41.95	41.95	4.3	5,213	0.08%
2023/03/02	0	0.00	1.5	42.23	42.25	-1.5	5,216	-0.03%
2023/02/24	2	42.45	1	42.35	42.40	1	5,404	0.02%
2023/02/23	0.7	42.45	1	42.45	42.40	-0.3	5,417	-0.01%
2023/02/22	0	0.00	3	41.98	42.30	-3	5,435	-0.06%
2023/02/21	0	42.25	0	0.00	42.25	0	5,466	0.00%
2023/02/20	0	0.00	9	42.04	42.30	-9	5,567	-0.16%
2023/02/17	0.1	41.90	0	0.00	41.95	0.1	5,613	0.00%
2023/02/16	6	41.94	0	0.00	41.90	6	5,744	0.10%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/13	0	0.00	3	41.80	41.80	-3	5,888	-0.05%
2023/02/03	0	0.00	9	41.39	41.80	-9	6,036	-0.15%
2023/02/02	0	0.00	1	41.25	41.25	-1	6,057	-0.02%
2023/02/01	3	41.55	2	41.60	41.60	1	6,045	0.02%
2023/01/31	0	0.00	1.5	41.35	41.10	-1.5	6,114	-0.02%
2023/01/30	20.4	40.88	0	0.00	40.65	20.4	6,079	0.34%
2023/01/17	3	40.52	0	0.00	40.70	3	6,054	0.05%
2023/01/16	10	40.76	0	0.00	40.70	10	6,047	0.17%
2023/01/13	0	0.00	5	40.70	40.80	-5	6,054	-0.08%
2023/01/12	0	0.00	20	40.60	40.70	-20	6,092	-0.33%
2023/01/11	2	40.60	0	0.00	40.60	2	6,125	0.03%
2023/01/10	0.2	40.45	0	0.00	40.50	0.2	6,136	0.00%
2023/01/09	0	0.00	0.2	40.55	40.45	-0.2	6,165	0.00%
2023/01/06	1	40.40	0	0.00	40.45	1	6,185	0.02%
2023/01/05	0.1	40.60	0	0.00	40.40	0.1	6,223	0.00%
2022/12/29	0.1	40.55	1	40.40	40.60	-0.9	6,273	-0.01%
2022/12/28	1	40.50	0	0.00	40.70	1	6,284	0.02%
2022/12/27	11	41.09	2	41.60	41.45	9	6,283	0.14%
2022/12/26	1	40.35	0	0.00	40.25	1	6,225	0.02%
2022/12/23	5	40.21	10	40.25	40.35	-5	6,264	-0.08%
2022/12/22	2	40.98	0	0.00	42.00	2	6,211	0.03%
2022/12/21	4.4	39.21	35	38.94	40.00	-30.6	6,026	-0.51%
2022/12/20	4.3	39.78	0	0.00	39.65	4.3	5,780	0.07%
2022/12/19	16.2	40.84	0	0.00	40.50	16.2	5,621	0.29%
2022/12/16	9.1	41.56	5	41.90	41.15	4.1	5,404	0.08%
2022/12/15	0.2	42.55	0	0.00	42.40	0.2	5,094	0.00%
2022/12/14	2	42.40	0	0.00	42.60	2	5,170	0.04%
2022/12/13	7.2	42.95	0	0.00	42.75	7.2	5,162	0.14%
2022/12/12	3	43.62	2.3	43.80	43.65	0.7	5,153	0.01%
2022/12/09	1	43.95	11.1	44.00	44.00	-10.1	5,155	-0.20%
2022/12/07	0	0.00	2	43.90	44.35	-2	5,137	-0.04%
2022/12/06	3	43.97	0	0.00	43.95	3	5,103	0.06%
2022/12/05	0	0.00	100	44.79	44.40	-100	5,088	-1.97%
2022/12/02	11.1	44.49	0	0.00	44.25	11.1	5,030	0.22%
2022/12/01	2	44.75	1	44.80	44.80	1	5,016	0.02%
2022/11/30	3.3	44.66	0	0.00	44.80	3.3	5,021	0.06%
2022/11/25	0	0.00	3	44.65	44.55	-3	5,022	-0.06%
2022/11/23	0	0.00	0.5	44.85	44.90	-0.5	5,037	-0.01%
2022/11/22	0	0.00	10	44.80	44.85	-10	5,044	-0.20%
2022/11/18	0	0.00	20.1	43.75	43.80	-20.1	4,941	-0.41%
2022/11/17	0	0.00	3	43.52	43.55	-3	4,949	-0.06%
2022/11/16	0	0.00	22	43.31	43.20	-22	4,925	-0.45%
2022/11/15	2.1	43.00	59	42.99	42.90	-56.9	4,916	-1.16%
2022/11/14	0	0.00	2.3	42.94	43.35	-2.3	4,875	-0.05%
2022/11/11	0	0.00	2	42.38	42.40	-2	4,802	-0.04%
2022/11/09	1	41.85	1.2	41.98	42.25	-0.2	4,868	0.00%
2022/11/08	0	0.00	16.7	41.92	41.90	-16.7	4,840	-0.35%
2022/11/07	1	41.95	3.1	42.05	42.05	-2.1	4,888	-0.04%
2022/11/03	1	40.80	1	41.00	41.30	0	4,842	0.00%
2022/11/02	1.1	41.31	0	0.00	41.25	1.1	4,832	0.02%
2022/11/01	0	0.00	0.3	41.45	41.45	-0.3	4,873	-0.01%
2022/10/28	0	0.00	10	41.70	41.65	-10	4,880	-0.20%
2022/10/20	0	0.00	40	39.98	40.35	-40	4,768	-0.84%
2022/10/19	0	0.00	6	40.04	40.20	-6	4,726	-0.13%
2022/10/18	3	39.60	1.3	39.59	39.60	1.7	4,685	0.04%
2022/10/14	0	0.00	12	38.87	39.20	-12	4,808	-0.25%
2022/10/13	1.1	38.23	21	38.35	38.75	-19.9	4,945	-0.40%
2022/10/12	0	0.00	5	39.00	38.95	-5	5,106	-0.10%
2022/10/11	1	39.35	1	39.20	39.35	0	5,224	0.00%
2022/10/07	7.1	38.94	0	0.00	38.90	7.1	5,188	0.14%
2022/10/06	0	0.00	1	39.55	39.65	-1	5,180	-0.02%
2022/10/05	0	39.80	5	39.70	39.75	-5	5,206	-0.10%
2022/10/04	0	0.00	6	39.80	39.70	-6	5,244	-0.11%
2022/10/03	0	0.00	4	39.70	39.85	-4	5,232	-0.08%
2022/09/30	0	0.00	26	38.22	39.00	-26	5,202	-0.50%
2022/09/29	1	38.05	0	0.00	38.60	1	5,204	0.02%
2022/09/28	8.9	38.55	4	38.59	38.00	4.9	5,171	0.09%
2022/09/27	29.3	39.61	1	39.65	39.65	28.3	5,055	0.56%
2022/09/26	16.1	39.93	0	0.00	40.20	16.1	4,940	0.33%
2022/09/23	2	47.75	3	47.73	47.80	-1	4,766	-0.02%
2022/09/22	3	47.80	4	47.54	47.75	-1	4,634	-0.02%
2022/09/21	100	47.90	0	0.00	48.00	100	4,521	2.21%
2022/09/20	1	48.05	69	48.00	48.00	-68	4,374	-1.55%
2022/09/19	4	48.00	2	48.25	48.15	2	4,340	0.05%
2022/09/16	14	48.20	0	0.00	48.30	14	4,306	0.33%
2022/09/14	1	47.95	0	0.00	48.25	1	4,782	0.02%
2022/09/13	1	48.50	2.1	48.60	48.50	-1.1	5,003	-0.02%
2022/09/12	45	48.28	7	48.25	48.40	38	5,233	0.73%
2022/09/08	13	48.02	0	0.00	48.35	13	5,532	0.23%
2022/09/07	11	47.85	30	47.82	47.90	-19	5,636	-0.34%
2022/09/06	33	48.00	20	48.00	48.10	13	5,682	0.23%
2022/09/05	6	47.95	30.5	48.00	47.95	-24.5	5,683	-0.43%
2022/09/02	20	47.99	0	0.00	48.00	20	5,698	0.35%
2022/09/01	22	48.11	0	0.00	48.10	22	5,726	0.38%
2022/08/31	59	48.35	3	48.30	48.40	56	5,714	0.98%
2022/08/30	2	48.33	0	0.00	48.35	2	5,694	0.04%
2022/08/29	10.1	47.69	0	0.00	47.85	10.1	5,702	0.18%
2022/08/26	2	48.12	0	0.00	48.20	2	5,824	0.03%
2022/08/25	1	48.05	3	47.88	48.10	-2	5,812	-0.03%
2022/08/23	0	0.00	2	47.60	47.65	-2	5,790	-0.03%
2022/08/19	0	0.00	65	46.85	47.00	-65	5,742	-1.13%
2022/08/18	8	46.91	0	0.00	46.80	8	5,742	0.14%
2022/08/17	0	0.00	16	47.10	47.20	-16	5,720	-0.28%
2022/08/16	1	46.75	1	46.70	46.80	0	5,658	0.00%
2022/08/15	4	46.31	2.3	46.27	46.20	1.8	5,579	0.03%
2022/08/12	6	46.02	5	46.28	46.15	1	5,593	0.02%
2022/08/11	1	46.00	1	45.95	45.90	0	5,573	0.00%
2022/08/10	0	46.00	13	45.85	45.75	-13	5,595	-0.23%
2022/08/09	20	46.03	1	46.05	46.00	19	5,615	0.34%
2022/08/08	1	45.90	0	0.00	46.00	1	5,670	0.02%
2022/08/05	10	45.75	0.1	45.80	45.85	9.9	5,890	0.17%
2022/08/02	41	45.65	2	45.80	46.00	39	5,996	0.65%
2022/08/01	47	45.91	0	0.00	45.90	47	6,010	0.78%
2022/07/29	1	45.20	9	45.05	45.35	-8	5,999	-0.13%
2022/07/28	10	44.92	0	0.00	44.90	10	6,010	0.17%
2022/07/27	0	44.85	0	0.00	44.65	0	6,026	0.00%
2022/07/26	10	45.15	0.1	45.00	44.80	9.9	6,033	0.16%
2022/07/22	1.2	45.16	0	0.00	45.20	1.2	6,076	0.02%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0.4	45.45	13	45.30	45.35	-12.6	6,060	-0.21%
2022/07/18	0.1	44.90	2.3	44.97	45.10	-2.2	5,953	-0.04%
2022/07/15	0	43.55	1	43.40	43.40	-1	5,964	-0.02%
2022/07/13	10	43.50	0	0.00	43.50	10	6,119	0.16%
2022/07/12	0.2	43.35	0	0.00	43.20	0.2	6,150	0.00%
2022/07/11	0	43.80	0	0.00	43.80	0	6,163	0.00%
2022/07/04	1.1	44.20	0	0.00	44.40	1.1	6,803	0.02%
2022/07/01	1	44.10	3	44.92	43.95	-2	7,609	-0.03%
2022/06/28	2	44.80	0	0.00	44.80	2	8,203	0.02%
2022/06/27	0	0.00	1	44.65	44.80	-1	8,257	-0.01%
2022/06/23	1	43.40	2	43.65	43.30	-1	8,320	-0.01%
2022/06/22	12	43.20	0	0.00	43.25	12	8,163	0.15%
2022/06/21	3.1	43.50	0	0.00	43.35	3.1	7,857	0.04%
2022/06/20	0.3	43.91	5	43.60	43.60	-4.7	7,697	-0.06%
2022/06/17	7.1	43.60	1	43.80	44.75	6.1	7,720	0.08%
2022/06/16	7	44.81	1	44.55	44.55	6	7,555	0.08%
2022/06/15	1.1	44.87	0	0.00	45.05	1.1	7,569	0.01%
2022/06/14	0.1	45.30	0	0.00	45.40	0.1	7,728	0.00%
2022/06/13	0	44.85	0	0.00	44.80	0	8,324	0.00%
2022/06/10	1.1	44.91	1	44.95	44.90	0.1	8,491	0.00%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	1.5	45.35	0	0.00	45.45	1.5	8,561	0.02%
2022/06/06	7	45.11	9	45.15	45.00	-2	8,621	-0.02%
2022/05/30	5	46.25	0	0.00	46.55	5	8,881	0.06%
2022/05/27	0	0.00	6	46.04	46.00	-6	8,908	-0.07%
2022/05/25	2	45.55	0	0.00	46.00	2	9,159	0.02%
2022/05/24	0	0.00	40	45.85	45.80	-40	9,320	-0.43%
2022/05/23	0	0.00	0.1	46.00	46.00	-0.1	9,444	0.00%
2022/05/20	0	0.00	3	45.90	45.85	-3	9,685	-0.03%
2022/05/19	22	45.46	0	0.00	45.60	22	9,778	0.22%
2022/05/18	2.4	45.88	0	0.00	45.90	2.4	9,750	0.02%
2022/05/17	25.1	44.95	1	45.10	45.45	24.1	9,739	0.25%
2022/05/16	6	44.61	0	0.00	44.55	6	9,756	0.06%
2022/05/13	8.5	44.19	12	44.17	44.70	-3.5	9,762	-0.04%
2022/05/12	1.6	45.98	0	0.00	45.40	1.6	9,552	0.02%
2022/05/11	2.1	46.31	0	0.00	46.25	2.1	9,474	0.02%
2022/05/10	11	46.30	0	0.00	46.50	11	9,491	0.12%
2022/05/06	9	46.92	0	0.00	46.90	9	9,568	0.09%
2022/05/05	5	47.15	0	0.00	47.00	5	9,644	0.05%
2022/05/04	5	46.82	47	46.84	46.90	-42	9,731	-0.43%
2022/05/03	2	46.63	0	0.00	46.65	2	9,780	0.02%
2022/04/29	1	46.90	0	0.00	46.95	1	9,807	0.01%
2022/04/28	0	0.00	8	46.90	46.70	-8	9,846	-0.08%
2022/04/27	4	46.59	1	46.80	46.70	3	9,839	0.03%
2022/04/26	3	47.20	2	47.15	47.20	1	9,858	0.01%
2022/04/25	4	46.60	1	46.75	46.45	3	9,766	0.03%
2022/04/22	2	47.30	5	47.27	47.10	-3	9,677	-0.03%
2022/04/21	2	47.73	4	47.85	47.50	-2	9,599	-0.02%
2022/04/20	1	47.55	0	0.00	48.75	1	9,493	0.01%
2022/04/19	6	47.82	0	0.00	47.80	6	9,399	0.06%
2022/04/18	2	47.80	0	0.00	47.80	2	9,395	0.02%
2022/04/14	2.1	47.75	30	47.82	47.85	-27.9	9,312	-0.30%
2022/04/13	22	47.25	2	47.15	47.45	20	9,288	0.22%
2022/04/12	32.5	46.98	8	46.80	46.90	24.5	9,253	0.26%
2022/04/11	0	0.00	0	47.80	47.60	0	9,119	0.00%
2022/04/08	28	48.73	0	0.00	48.75	28	8,892	0.31%
2022/04/07	53.2	49.10	50.3	49.01	48.90	3	8,703	0.03%
2022/04/06	10	47.09	2	47.95	49.00	8	7,888	0.10%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	6	45.40	2	45.38	45.40	4	7,184	0.06%
2022/03/29	2	45.35	0	45.35	45.30	2	7,325	0.03%
2022/03/28	3	45.28	0	0.00	45.35	3	7,363	0.04%
2022/03/25	2.3	45.84	0	0.00	45.75	2.3	7,389	0.03%
2022/03/24	1	45.80	0	0.00	45.75	1	7,451	0.01%
2022/03/23	13.1	45.82	0	0.00	45.95	13.1	7,509	0.17%
2022/03/22	8.3	45.37	2	45.45	45.50	6.3	7,515	0.08%
2022/03/21	3	46.15	3	46.60	46.20	0	7,261	0.00%
2022/03/18	6	46.71	0	0.00	46.60	6	7,118	0.08%
2022/03/17	7.3	47.00	0	0.00	47.00	7.3	7,022	0.10%
2022/03/16	32	47.12	3	47.40	46.85	29	6,829	0.42%
2022/03/15	0	0.00	34	49.99	50.50	-34	6,228	-0.55%
2022/03/14	2	49.95	3	49.67	49.60	-1	6,042	-0.02%
2022/03/11	1	48.80	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0	0.00	1	49.15	49.20	-1	5,931	-0.02%
2022/03/09	1	49.20	1	49.20	49.35	0	5,893	0.00%
2022/03/08	5	48.70	1	48.35	48.50	4	5,836	0.07%
2022/03/07	16	49.61	35	49.26	49.30	-19	5,723	-0.33%
2022/03/04	31	50.79	0	0.00	50.50	31	5,607	0.55%
2022/03/03	0	0.00	2	49.93	50.20	-2	5,520	-0.04%
2022/03/02	0	0.00	2	49.78	49.90	-2	5,490	-0.04%
2022/03/01	4	49.48	0	0.00	49.45	4	5,514	0.07%
2022/02/25	7	48.85	0	0.00	48.95	7	5,379	0.13%
2022/02/23	5	48.90	6	49.09	49.10	-1	5,123	-0.02%
2022/02/22	11	47.82	1	48.25	48.90	10	5,011	0.20%
2022/02/21	1	48.15	2.1	47.67	48.15	-1.1	4,800	-0.02%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/08	1	47.30	0	0.00	47.25	1	4,940	0.02%
2022/02/07	1	47.00	0	0.00	47.05	1	4,852	0.02%
2022/01/26	1	46.30	2	46.25	46.80	-1	4,760	-0.02%
2022/01/25	0	0.00	1	46.20	46.30	-1	4,666	-0.02%
2022/01/24	0	0.00	2	46.13	46.30	-2	4,641	-0.04%
2022/01/21	0	0.00	1	46.20	46.25	-1	4,590	-0.02%
2022/01/20	0.1	46.15	0	0.00	46.15	0.1	4,536	0.00%
2022/01/19	1	45.86	2	45.95	45.95	-1	4,521	-0.02%
2022/01/18	2	46.13	0	0.00	46.10	2	4,470	0.05%
2022/01/17	0	0.00	4	46.10	46.25	-4	4,483	-0.09%
2022/01/14	4	46.34	0	0.00	46.35	4	4,544	0.09%
2022/01/12	1	46.20	2	46.40	46.25	-1	4,657	-0.02%
2022/01/11	0	0.00	1	46.30	46.40	-1	4,626	-0.02%
2022/01/06	0	0.00	1	46.10	46.30	-1	4,600	-0.02%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	1	46.40	0	0.00	46.25	1	4,602	0.02%
2021/12/27	0	0.00	2	46.08	46.25	-2	4,540	-0.04%
2021/12/24	2	45.98	0	0.00	46.20	2	4,524	0.04%
2021/12/23	1	46.00	1	45.90	46.05	0	4,502	0.00%
2021/12/21	1	47.00	0	0.00	47.00	1	4,226	0.02%
2021/12/17	0	0.00	2	47.18	47.25	-2	4,196	-0.05%
2021/12/16	2.3	47.24	1	47.20	47.25	1.3	4,208	0.03%
2021/12/14	2	46.55	0	0.00	46.50	2	4,273	0.05%
2021/12/10	1.1	46.45	0	0.00	46.50	1.1	4,199	0.03%
2021/12/07	2	46.40	0	0.00	46.50	2	4,130	0.05%
2021/12/02	1	46.40	0	0.00	46.30	1	4,096	0.02%
2021/11/29	0	0.00	9	46.40	46.45	-9	4,068	-0.22%
2021/11/24	0	0.00	1	46.75	46.85	-1	3,916	-0.03%
2021/11/23	2	46.13	0	0.00	46.20	2	3,893	0.05%
2021/11/22	1	46.40	2	46.40	46.55	-1	3,875	-0.03%
2021/11/19	2	46.60	0.8	46.60	46.65	1.2	3,884	0.03%
2021/11/17	2.3	46.41	0	0.00	46.50	2.3	3,875	0.06%
2021/11/16	1	46.80	10	47.10	46.80	-9	3,859	-0.23%
2021/11/15	9	48.06	4	48.08	47.65	5	3,829	0.13%
2021/11/12	1	47.90	4	47.24	47.80	-3	3,734	-0.08%
2021/11/11	0	0.00	1	45.90	45.60	-1	3,576	-0.03%
2021/11/10	3	45.35	0	0.00	45.45	3	3,663	0.08%
2021/11/05	1	44.40	0	0.00	44.55	1	3,715	0.03%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.80	2	44.70	44.70	-1	3,840	-0.03%
2021/10/29	2	44.98	1	45.00	44.95	1	3,853	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	3	45.10	0	0.00	45.10	3	3,952	0.08%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/25	3	45.17	0	0.00	45.20	3	4,053	0.07%
2021/10/22	2	45.35	2	45.80	45.15	0	4,122	0.00%
2021/10/21	0	0.00	2	44.90	45.00	-2	4,091	-0.05%
2021/10/14	2	44.65	0	0.00	44.70	2	4,394	0.05%
2021/10/12	2	44.55	6	44.93	45.10	-4	4,494	-0.09%
2021/10/06	0	0.00	1	44.50	44.25	-1	4,452	-0.02%
2021/10/05	1	44.35	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0	0.00	2	44.80	44.70	-2	4,580	-0.04%
2021/10/01	2	44.70	0	0.00	44.80	2	4,599	0.04%
2021/09/30	4	45.04	0	0.00	45.10	4	4,629	0.09%
2021/09/27	1	44.60	0	0.00	44.65	1	4,567	0.02%
2021/09/24	5	45.10	0	0.00	45.10	5	4,508	0.11%
2021/09/23	28	46.85	2	46.65	46.80	26	4,357	0.60%
2021/09/22	6	46.58	3	46.45	46.20	3	4,245	0.07%
2021/09/17	5	47.36	18	47.50	47.35	-13	4,100	-0.32%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/09	10	47.50	0	0.00	47.50	10	4,298	0.23%
2021/09/08	1	47.45	0	0.00	47.25	1	4,312	0.02%
2021/09/07	2	48.05	0	0.00	47.85	2	4,297	0.05%
2021/09/06	0	0.00	11	48.26	48.15	-11	4,318	-0.25%
2021/09/03	1.6	48.31	0	0.00	48.25	1.6	4,304	0.04%
2021/09/01	0	0.00	1	48.65	48.40	-1	4,370	-0.02%
2021/08/31	0	0.00	1	48.10	48.20	-1	4,386	-0.02%
2021/08/30	2	47.33	5	47.40	47.40	-3	4,411	-0.07%
2021/08/26	0	0.00	2	47.40	47.40	-2	4,429	-0.05%
2021/08/25	6	47.45	0	0.00	47.60	6	4,498	0.13%
2021/08/24	9	48.00	2	47.60	47.65	7	4,515	0.16%
2021/08/23	2	47.65	5	47.59	47.50	-3	4,576	-0.07%
2021/08/20	2	47.55	5	47.45	47.55	-3	4,597	-0.07%
2021/08/17	0	0.00	1	48.95	48.60	-1	5,807	-0.02%
2021/08/13	1	49.15	0	0.00	48.90	1	5,649	0.02%
2021/08/12	7	48.92	0	0.00	48.95	7	5,580	0.13%
2021/08/10	2	48.45	2	48.75	48.85	0	5,582	0.00%
2021/08/06	0	0.00	52	48.72	49.45	-52	5,660	-0.92%
2021/08/04	0	0.00	2.2	49.15	49.05	-2.2	5,896	-0.04%
2021/08/03	5	49.45	6	49.22	49.30	-1	5,955	-0.02%
2021/08/02	3	49.40	3	49.27	49.45	0	6,067	0.00%
2021/07/30	0	0.00	4.1	49.00	49.05	-4.1	6,127	-0.07%
2021/07/29	0.6	48.94	1	49.00	49.10	-0.4	6,148	-0.01%
2021/07/28	2	48.30	1.5	48.15	48.35	0.5	6,105	0.01%
2021/07/27	50	48.00	6.1	48.00	48.15	43.9	6,096	0.72%
2021/07/26	11.3	48.13	5.2	48.48	48.10	6.1	6,098	0.10%
2021/07/23	4	47.79	2.2	47.92	47.90	1.8	6,014	0.03%
2021/07/22	10	46.45	0.1	46.40	46.85	9.9	5,822	0.17%
2021/07/21	12	45.98	9	45.84	46.00	3	5,780	0.05%
2021/07/20	0	0.00	1.9	45.60	45.65	-1.9	5,959	-0.03%
2021/07/19	0	0.00	7	46.08	46.10	-7	6,065	-0.12%
2021/07/16	30	45.50	7	45.72	45.75	23	6,068	0.38%
2021/07/15	0	0.00	12	44.95	45.10	-12	6,030	-0.20%
2021/07/14	11	44.80	0.9	44.82	44.95	10.1	6,056	0.17%
2021/07/13	0	0.00	2.3	44.90	44.85	-2.3	6,135	-0.04%
2021/07/12	0	0.00	1	45.20	45.20	-1	6,116	-0.02%
2021/07/09	15	45.06	7	45.29	45.00	8	6,084	0.13%
2021/07/08	7	44.50	1.1	44.65	44.65	5.9	6,005	0.10%
2021/07/07	0	0.00	3	44.03	44.40	-3	6,008	-0.05%
2021/07/06	0.3	43.60	3	43.53	43.65	-2.7	5,987	-0.04%
2021/07/02	0	0.00	0.3	43.30	43.30	-0.3	6,077	0.00%
2021/07/01	0	0.00	1	43.55	43.20	-1	6,112	-0.02%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/28	0	0.00	2	43.88	43.60	-2	6,172	-0.03%
2021/06/25	1	43.60	2	43.93	43.60	-1	6,171	-0.02%
2021/06/24	1	43.65	2	43.50	43.85	-1	6,158	-0.02%
2021/06/23	0	0.00	1	42.75	42.70	-1	6,132	-0.02%
2021/06/22	0	0.00	11	42.55	42.35	-11	6,080	-0.18%
2021/06/21	2	42.30	1	42.30	42.20	1	6,087	0.02%
2021/06/18	3.2	42.26	0.2	42.60	42.20	2.9	6,113	0.05%
2021/06/17	1	42.25	3	42.57	42.75	-2	6,189	-0.03%
2021/06/15	0	42.70	0.1	42.65	42.80	0	6,256	0.00%
2021/06/11	0	0.00	6	42.42	42.40	-6	6,240	-0.10%
2021/06/10	2	42.35	9	42.39	42.30	-7	6,243	-0.11%
2021/06/09	2	41.60	1	41.85	41.75	1	6,208	0.02%
2021/06/08	4.1	41.32	3	41.58	41.40	1.1	6,192	0.02%
2021/06/07	6	41.56	2	41.80	41.55	4	6,172	0.06%
2021/06/04	0	42.10	0	0.00	41.95	0	6,144	0.00%
2021/06/03	1.1	41.88	0	0.00	41.85	1.1	6,153	0.02%
2021/06/02	16.1	41.91	0	0.00	42.00	16.1	6,141	0.26%
2021/06/01	11.1	42.20	1	42.20	42.20	10.1	6,061	0.17%
2021/05/31	7	42.14	1	42.45	42.10	6	6,060	0.10%
2021/05/28	6	42.62	0	0.00	42.65	6	5,999	0.10%
2021/05/27	3	42.02	3	42.52	42.60	0	5,986	0.00%
2021/05/26	1.2	42.18	10	42.25	42.20	-8.9	4,867	-0.18%
2021/05/25	2.3	42.52	0	0.00	42.30	2.3	4,800	0.05%
2021/05/24	1	42.55	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	5	42.66	43.00	-5	4,782	-0.10%
2021/05/20	5	41.95	0	0.00	42.15	5	4,749	0.11%
2021/05/19	10	42.00	0	0.00	41.85	10	4,749	0.21%
2021/05/18	2.2	41.91	0	0.00	41.90	2.2	4,748	0.05%
2021/05/17	3	40.93	7	41.00	40.80	-4	4,762	-0.08%
2021/05/14	0	0.00	34	42.99	42.80	-34	4,683	-0.73%
2021/05/13	3	41.33	1	42.30	42.10	2	4,629	0.04%
2021/05/12	20.4	42.90	13	42.33	42.60	7.4	4,544	0.16%
2021/05/11	2	44.80	4.4	45.21	44.85	-2.4	4,277	-0.06%
2021/05/10	0	0.00	2	45.80	45.70	-2	4,201	-0.05%
2021/05/07	4	44.73	0	0.00	44.70	4	4,073	0.10%
2021/05/05	1	45.30	0.4	45.20	45.20	0.6	3,929	0.01%
2021/05/04	1	44.50	0	0.00	44.35	1	3,882	0.03%
2021/05/03	0	0.00	5	45.14	44.70	-5	3,820	-0.13%
2021/04/29	0.1	45.50	3	45.52	45.25	-2.9	3,765	-0.08%
2021/04/28	0	0.00	1	45.80	45.65	-1	3,739	-0.03%
2021/04/27	1.1	46.01	6	46.23	46.20	-5	3,767	-0.13%
2021/04/26	7.5	46.39	19	46.46	46.60	-11.5	3,705	-0.31%
2021/04/23	0	0.00	19	44.94	45.35	-19	3,491	-0.54%
2021/04/22	1	44.30	0	0.00	44.10	1	3,389	0.03%
2021/04/21	1.1	44.35	0	0.00	44.35	1.1	3,329	0.03%
2021/04/19	4	44.16	3	44.55	44.60	1	3,322	0.03%
2021/04/14	3	43.25	5.5	43.17	43.25	-2.5	3,331	-0.08%
2021/04/13	5.1	43.64	3	43.60	43.50	2.1	3,329	0.06%
2021/04/09	9	43.62	0	0.00	43.75	9	3,336	0.27%
2021/04/08	7.1	43.48	0	0.00	43.50	7.1	3,300	0.21%
2021/04/07	6	43.45	0	0.00	43.65	6	3,277	0.18%
2021/04/06	2.1	43.60	0	0.00	43.65	2.1	3,270	0.06%
2021/04/01	4	43.54	0	0.00	43.55	4	3,289	0.12%
2021/03/31	1.4	43.56	0	0.00	43.50	1.4	3,351	0.04%
2021/03/30	2	43.48	0	0.00	43.45	2	3,527	0.06%
2021/03/29	1	43.50	0	0.00	43.55	1	3,680	0.03%
2021/03/26	3.6	43.35	0	0.00	43.50	3.6	3,854	0.09%
2021/03/25	1	43.45	2	43.45	43.60	-1	4,049	-0.02%
2021/03/24	1	43.35	0	0.00	43.55	1	4,322	0.02%
2021/03/23	8	43.18	10	43.05	43.15	-2	4,361	-0.05%
2021/03/22	5	43.41	1	43.35	43.60	4	4,406	0.09%
2021/03/19	1	44.75	0	0.00	44.25	1	4,320	0.02%
2021/03/17	0	0.00	0.3	45.06	45.20	-0.3	4,363	-0.01%
2021/03/11	0	45.50	3.1	45.40	45.35	-3.1	5,010	-0.06%
2021/03/08	0	0.00	9	45.32	45.25	-9	5,088	-0.18%
2021/03/05	0	0.00	7	45.04	44.95	-7	5,096	-0.14%
2021/03/04	0	0.00	9.1	45.06	45.05	-9.1	5,217	-0.17%
2021/03/03	0	0.00	8.6	44.78	44.95	-8.6	5,185	-0.17%
2021/03/02	2	44.78	3	45.15	44.55	-1	5,174	-0.02%
2021/02/26	3	44.90	0	0.00	45.20	3	5,182	0.06%
2021/02/25	2	45.00	2	44.95	44.95	0	5,115	0.00%
2021/02/24	1	44.60	3	45.00	44.55	-2	5,110	-0.04%
2021/02/23	0	0.00	4	44.78	44.85	-4	5,087	-0.08%
2021/02/22	2	43.95	1	44.10	44.05	1	5,042	0.02%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/03	2	43.40	0.4	43.55	43.30	1.6	5,080	0.03%
2021/02/02	2	43.63	0	0.00	43.60	2	5,119	0.04%
2021/01/29	5	42.95	0	0.00	42.60	5	5,117	0.10%
2021/01/28	0	0.00	5	43.31	43.25	-5	5,081	-0.10%
2021/01/26	0	0.00	3.1	43.55	43.45	-3.1	5,088	-0.06%
2021/01/25	3	42.97	2	43.40	43.95	1	5,087	0.02%
2021/01/22	3.1	43.23	0	0.00	43.10	3.1	5,104	0.06%
2021/01/21	0.1	43.40	0	0.00	43.40	0.1	5,102	0.00%
2021/01/20	14	43.55	4	43.39	43.10	10	5,100	0.20%
2021/01/19	1.1	44.61	0	0.00	44.40	1.1	5,021	0.02%
2021/01/18	6	44.71	0	0.00	44.55	6	4,997	0.12%
2021/01/15	2	45.23	0	0.00	45.05	2	5,015	0.04%
2021/01/14	2.4	45.66	0	0.00	45.70	2.4	5,177	0.05%
2021/01/13	1	45.65	0	0.00	45.80	1	5,174	0.02%
2021/01/12	1	45.90	6	45.55	45.55	-5	5,170	-0.10%
2021/01/11	1	45.85	3	46.32	46.00	-2	5,145	-0.04%
2021/01/08	2	45.90	2	45.85	45.90	0	5,122	0.00%
2021/01/06	1	45.50	0	0.00	45.20	1	5,053	0.02%
2021/01/04	3	45.32	0.4	45.35	45.15	2.6	5,002	0.05%
2020/12/30	2	45.55	0	0.00	45.55	2	4,999	0.04%
2020/12/29	2	45.68	0.1	45.60	45.60	1.9	4,996	0.04%
2020/12/28	10	46.35	5	45.97	45.90	5	4,988	0.10%
2020/12/25	1	46.75	9.5	46.37	46.45	-8.5	4,947	-0.17%
2020/12/24	1	45.45	11	45.75	46.40	-10	4,907	-0.20%
2020/12/23	7	44.88	3	44.85	45.00	4	4,737	0.08%
2020/12/21	4	45.63	3	45.05	44.95	1	4,561	0.02%
2020/12/18	3	46.15	11	46.28	45.60	-8	4,425	-0.18%
2020/12/16	1	45.90	2	45.68	45.95	-1	4,169	-0.02%
2020/12/14	2	45.10	0	0.00	44.90	2	4,076	0.05%
2020/12/11	0	0.00	4	44.49	44.35	-4	4,015	-0.10%
2020/12/10	3	44.43	0	0.00	44.60	3	3,999	0.08%
2020/12/09	1	44.30	0	0.00	44.50	1	3,934	0.03%
2020/12/08	2	44.50	1	45.10	45.40	1	3,834	0.03%
2020/12/07	1	45.85	13	45.60	45.85	-12	3,620	-0.33%
2020/12/04	3	43.42	0	0.00	43.50	3	3,344	0.09%
2020/12/03	5	43.79	0	0.00	43.80	5	3,285	0.15%
2020/12/02	0	0.00	11	44.30	44.35	-11	3,253	-0.34%
2020/12/01	0	0.00	2.4	44.28	44.50	-2.4	3,240	-0.07%
2020/11/30	2	44.25	2	44.25	44.50	0	3,235	0.00%
2020/11/27	1	43.65	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0	0.00	5	43.85	43.85	-5	3,149	-0.16%
2020/11/18	0	0.00	21.2	43.00	43.35	-21.2	3,279	-0.65%
2020/11/17	0	0.00	7	43.25	43.40	-7	3,277	-0.21%
2020/11/12	0	0.00	0.5	43.70	43.85	-0.5	3,324	-0.02%
2020/11/11	5	43.60	2	43.48	44.00	3	3,346	0.09%
2020/11/06	0.7	42.00	5	41.90	41.90	-4.3	3,242	-0.13%
2020/11/02	1	41.95	2	41.70	41.90	-1	3,189	-0.03%
2020/10/30	0	0.00	1.1	41.99	41.50	-1.1	3,171	-0.03%
2020/10/29	2	41.78	4	41.95	41.85	-2	3,118	-0.06%
2020/10/28	3	42.22	2	42.40	42.10	1	3,121	0.03%
2020/10/26	0	0.00	2	42.70	42.60	-2	3,111	-0.06%
2020/10/22	20	42.35	0	0.00	43.20	20	3,106	0.64%
2020/10/21	4	42.53	0	0.00	42.70	4	2,930	0.14%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/16	4	42.95	0	0.00	42.90	4	2,874	0.14%
2020/10/15	1	42.90	0	0.00	42.95	1	2,865	0.03%
2020/10/12	2	44.60	8	44.22	44.20	-6	2,839	-0.21%
2020/10/08	1	44.35	15	44.05	44.70	-14	2,849	-0.49%
2020/10/05	30	43.38	30	43.20	43.20	0	2,833	0.00%
2020/09/30	9	43.12	3	43.13	43.00	6	2,825	0.21%
2020/09/28	7	41.70	5	42.22	42.65	2	2,795	0.07%
2020/09/25	4	41.85	0	0.00	41.50	4	2,769	0.14%
2020/09/24	18	41.58	4	41.45	41.45	14	2,721	0.51%
2020/09/23	6	46.15	0	0.00	46.15	6	2,590	0.23%
2020/09/22	11	46.49	1	46.60	46.60	10	2,499	0.40%
2020/09/21	11	46.70	0	0.00	46.85	11	2,460	0.45%
2020/09/17	5	46.50	0	0.00	46.55	5	2,381	0.21%
2020/09/15	0	0.00	2	46.50	46.35	-2	2,343	-0.09%
2020/09/14	1	46.30	0	0.00	46.35	1	2,348	0.04%
2020/09/11	10	46.20	0	0.00	46.30	10	2,335	0.43%
2020/09/08	0	0.00	1	45.85	45.85	-1	2,307	-0.04%
2020/09/07	0	0.00	5	46.14	46.00	-5	2,396	-0.21%
2020/09/03	3	45.82	0	0.00	45.60	3	2,467	0.12%
2020/09/02	2	45.75	0	0.00	45.65	2	2,445	0.08%
2020/09/01	0	0.00	4	46.25	46.20	-4	2,458	-0.16%
2020/08/24	0	0.00	5	44.70	44.65	-5	2,659	-0.19%
2020/08/21	3	44.35	0	0.00	44.35	3	2,688	0.11%
2020/08/20	4	44.00	0	0.00	43.50	4	2,678	0.15%
2020/08/19	0	0.00	1	44.60	44.45	-1	2,644	-0.04%
2020/08/18	12	44.28	0	0.00	44.30	12	2,619	0.46%
2020/08/17	1	43.45	2	44.40	44.35	-1	2,621	-0.04%
2020/08/14	6	43.21	0	0.00	43.10	6	2,595	0.23%
2020/08/13	0	0.00	2	43.63	43.75	-2	2,596	-0.08%
2020/08/12	3	42.65	0	0.00	42.55	3	2,585	0.12%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/06	4	42.80	0	0.00	42.95	4	2,722	0.15%
2020/07/21	0	0.00	1	43.40	43.45	-1	2,848	-0.04%
2020/07/15	0	0.00	11	43.30	43.65	-11	2,856	-0.39%
2020/07/14	3	42.68	0	0.00	42.60	3	2,827	0.11%
2020/07/13	10	42.95	1	42.85	42.80	9	2,833	0.32%
2020/07/10	4	43.28	0	0.00	43.15	4	2,817	0.14%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/07	12	44.12	4	44.13	44.10	8	2,779	0.29%
2020/07/02	0	0.00	16	43.94	44.20	-16	2,775	-0.58%
2020/07/01	2	43.80	0	0.00	43.95	2	2,774	0.07%
2020/06/30	1	43.55	0	0.00	43.55	1	2,781	0.04%
2020/06/29	2	43.40	0	0.00	43.60	2	2,797	0.07%
2020/06/24	3	44.00	0	0.00	43.90	3	2,802	0.11%
2020/06/23	0	0.00	16	44.05	43.90	-16	2,823	-0.57%
2020/06/22	2	43.80	0	0.00	43.55	2	2,829	0.07%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/17	8	44.40	0	0.00	44.25	8	2,891	0.28%
2020/06/16	20	44.30	0	0.00	44.20	20	2,963	0.67%
2020/06/15	5	44.15	0	0.00	43.70	5	3,099	0.16%
2020/06/12	3	43.65	55	43.70	43.60	-52	3,148	-1.65%
2020/06/10	2	45.85	0	0.00	45.85	2	3,127	0.06%
2020/06/08	2	46.70	0	0.00	46.50	2	3,259	0.06%
2020/06/04	0	0.00	2	46.35	46.40	-2	3,182	-0.06%
2020/05/28	0.3	44.75	0	0.00	44.75	0.3	2,899	0.01%
2020/05/27	0	0.00	1	44.35	44.45	-1	2,910	-0.03%
2020/05/25	0.7	44.40	0	0.00	44.15	0.7	2,952	0.02%
2020/05/21	2	44.20	0	0.00	44.20	2	2,953	0.07%
2020/05/19	2	43.85	1	43.85	44.00	1	2,928	0.03%
2020/05/15	0	0.00	17	43.07	43.55	-17	2,908	-0.58%
2020/05/14	4	43.30	0	0.00	43.05	4	2,866	0.14%
2020/05/13	2	44.05	0	0.00	44.00	2	2,832	0.07%
2020/05/11	12	44.81	0	0.00	44.70	12	2,769	0.43%
2020/05/07	1	43.65	0	0.00	43.80	1	2,719	0.04%
2020/05/05	0	0.00	1	43.45	43.65	-1	2,741	-0.04%
2020/05/04	1	43.05	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	44.10	0	0.00	43.65	1	2,783	0.04%
2020/04/23	1	40.45	0	0.00	40.60	1	2,917	0.03%
2020/04/22	6	40.45	0	0.00	40.30	6	2,922	0.21%
2020/04/21	2	40.43	0	0.00	40.40	2	2,922	0.07%
2020/04/14	0	0.00	2	41.40	41.50	-2	2,874	-0.07%
2020/04/13	2	40.43	0	0.00	40.30	2	2,850	0.07%
2020/04/10	1	40.45	0	0.00	40.65	1	2,860	0.03%
2020/04/09	10	40.40	0	0.00	40.30	10	2,865	0.35%
2020/04/08	10	40.50	0	0.00	40.40	10	2,858	0.35%
2020/04/07	30	40.82	1	41.00	40.45	29	2,843	1.02%
2020/04/06	0	0.00	11	39.60	40.40	-11	2,820	-0.39%
2020/04/01	0	0.00	20	40.11	39.90	-20	2,814	-0.71%
2020/03/31	0	0.00	1	40.75	40.50	-1	2,803	-0.04%
2020/03/27	0	0.00	1	40.25	39.55	-1	2,871	-0.03%
2020/03/26	1	39.30	1	39.40	39.90	0	2,947	0.00%
2020/03/25	11	39.51	0	0.00	39.80	11	3,048	0.36%
2020/03/24	20	36.60	0	0.00	36.85	20	3,033	0.66%
2020/03/20	1	33.65	5	34.99	35.00	-4	3,015	-0.13%
2020/03/19	2	32.85	0	0.00	32.90	2	2,948	0.07%
2020/03/18	1	36.90	0	0.00	36.45	1	2,814	0.04%
2020/03/17	2	38.35	13	38.07	38.00	-11	2,762	-0.40%
2020/03/16	0	0.00	7	40.12	40.05	-7	2,713	-0.26%
2020/03/13	7	38.92	0	0.00	40.40	7	2,685	0.26%
2020/03/12	4	42.40	0	0.00	41.80	4	2,579	0.16%
2020/03/11	1	43.85	0	0.00	43.85	1	2,497	0.04%
2020/03/10	2	43.70	20	43.96	43.95	-18	2,482	-0.73%
2020/03/09	1	44.65	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0	0.00	5	45.00	45.25	-5	2,418	-0.21%
2020/03/03	5	44.50	0	0.00	44.55	5	2,410	0.21%
2020/03/02	15	44.52	0	0.00	44.50	15	2,411	0.62%
2020/02/26	4	44.84	0	0.00	44.80	4	2,381	0.17%
2020/02/25	0	0.00	50	44.80	45.00	-50	2,370	-2.11%
2020/02/24	2	45.10	3	45.25	45.10	-1	2,371	-0.04%
2020/02/21	3	45.58	0	0.00	45.50	3	2,360	0.13%
2020/02/18	0	0.00	3	45.90	46.05	-3	2,339	-0.13%
2020/02/14	0	0.00	0	45.90	45.85	0	2,369	0.00%
2020/02/11	2	45.50	0	0.00	45.35	2	2,393	0.08%
2020/02/10	1	45.50	0	0.00	45.50	1	2,397	0.04%
2020/02/07	3	45.30	0	0.00	45.25	3	2,411	0.12%
2020/02/06	2	45.63	0	0.00	45.55	2	2,426	0.08%
2020/02/04	50	45.20	0	0.00	45.00	50	2,417	2.07%
2020/02/03	3	44.20	50	44.20	44.90	-47	2,404	-1.95%
2020/01/31	56	45.81	0	0.00	45.25	56	2,388	2.34%
2020/01/30	0	0.00	90	45.58	45.45	-90	2,348	-3.83%
2020/01/20	0	0.00	10	47.08	47.10	-10	2,265	-0.44%
2020/01/17	0	0.00	19	46.77	46.85	-19	2,245	-0.85%
2020/01/16	0	0.00	9	46.65	46.65	-9	2,258	-0.40%
2020/01/15	3	46.45	6	46.42	46.55	-3	2,291	-0.13%
2020/01/14	2	46.40	0	0.00	46.40	2	2,321	0.09%
2020/01/13	2	46.25	2	46.33	46.30	0	2,380	0.00%
2020/01/09	1	46.00	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.80	4	45.65	45.70	-3	2,483	-0.12%
2020/01/07	0	0.00	1	46.05	46.00	-1	2,495	-0.04%
2020/01/03	1	46.15	0	0.00	46.40	1	2,559	0.04%
2019/12/24	4	45.98	0	0.00	46.15	4	5,351	0.07%
2019/12/20	6	45.49	2	45.75	45.45	4	5,215	0.08%
2019/12/19	6	45.76	0	0.00	45.90	6	5,119	0.12%
2019/12/18	3	46.03	0	0.00	46.00	3	5,095	0.06%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/13	0	0.00	3	46.30	46.25	-3	5,109	-0.06%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	4	46.13	0	0.00	46.05	4	5,169	0.08%
2019/12/09	3	46.33	0	0.00	46.30	3	5,168	0.06%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/05	3	46.55	0	0.00	46.55	3	5,165	0.06%
2019/12/04	3	46.50	0	0.00	46.60	3	5,166	0.06%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/22	5	46.60	0	0.00	46.55	5	5,154	0.10%
2019/11/21	4	46.60	0	0.00	46.60	4	5,167	0.08%
2019/11/20	4	46.86	0	0.00	46.85	4	5,167	0.08%
2019/11/18	3	46.82	0	0.00	46.85	3	5,184	0.06%
2019/11/14	5	46.56	0	0.00	46.55	5	5,199	0.10%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.85	0	0.00	46.90	1	5,211	0.02%
2019/11/04	3	46.90	0	0.00	47.10	3	5,131	0.06%
2019/10/29	7	46.98	5	47.00	46.80	2	5,095	0.04%
2019/10/24	0	0.00	3	47.45	47.50	-3	5,045	-0.06%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/21	5	46.60	0	0.00	46.75	5	4,961	0.10%
2019/10/15	2	45.85	0	0.00	45.95	2	4,780	0.04%
2019/10/09	0	0.00	8	45.55	45.30	-8	4,717	-0.17%
2019/10/04	4	45.76	0	0.00	45.70	4	4,607	0.09%
2019/10/03	32	46.19	0	0.00	46.05	32	4,523	0.71%
2019/10/02	44	45.88	0	0.00	45.90	44	4,330	1.02%
2019/10/01	44	49.92	0	0.00	49.95	44	3,108	1.42%
2019/09/25	0	0.00	10	49.70	49.80	-10	1,821	-0.55%
2019/09/24	2	49.73	0	0.00	49.65	2	1,784	0.11%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/11	11	49.45	0	0.00	49.50	11	1,701	0.65%
2019/09/09	0	0.00	2	49.60	49.70	-2	1,681	-0.12%
2019/09/06	10	49.45	0	0.00	49.30	10	1,680	0.60%
2019/09/05	0	0.00	3	49.40	49.25	-3	1,678	-0.18%
2019/09/04	0	0.00	2	49.40	49.20	-2	1,672	-0.12%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/16	12	48.80	0	0.00	48.80	12	1,642	0.73%
2019/08/15	0	0.00	1	48.35	48.95	-1	1,622	-0.06%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/13	0	0.00	2	48.15	48.35	-2	1,587	-0.13%
2019/08/12	2	48.28	0	0.00	48.25	2	1,598	0.13%
2019/08/07	1	48.20	0	0.00	48.00	1	1,606	0.06%
2019/08/05	1	48.30	1.8	48.42	48.20	-0.8	1,609	-0.05%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	0	0.00	9	49.05	48.95	-9	1,599	-0.56%
2019/07/24	3	48.95	0	0.00	48.90	3	1,626	0.18%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	4	49.35	0	0.00	49.25	4	1,600	0.25%
2019/07/17	0	0.00	1	49.20	49.20	-1	1,607	-0.06%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/15	1	49.00	0	0.00	49.25	1	1,602	0.06%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/01	0	0.00	0.1	49.60	49.60	-0.1	1,762	0.00%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/21	0	0.00	1.6	49.98	50.00	-1.6	1,983	-0.08%
2019/06/20	0	0.00	1	50.00	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	11	49.16	49.90	-11	2,011	-0.55%
2019/06/11	1	48.60	0	0.00	48.60	1	2,436	0.04%
2019/06/03	0	0.00	3	48.70	48.90	-3	2,532	-0.12%
2019/05/27	0	0.00	8	48.96	49.20	-8	2,443	-0.33%
2019/05/22	0	0.00	1	48.10	48.10	-1	2,419	-0.04%
2019/05/21	1	48.10	0	0.00	48.10	1	2,430	0.04%
2019/05/17	1	47.60	1	47.75	47.50	0	2,423	0.00%
2019/05/14	2	47.30	0.6	48.05	48.05	1.4	2,450	0.06%
2019/05/13	0	0.00	6	47.80	47.80	-6	2,444	-0.25%
2019/05/09	1.2	48.20	0	0.00	48.00	1.2	2,476	0.05%
2019/05/08	3	48.42	0	0.00	48.50	3	2,481	0.12%
2019/05/07	4	48.80	5.7	48.81	48.70	-1.7	2,491	-0.07%
2019/05/06	2	49.00	1	48.70	48.75	1	2,517	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/25	1	48.75	0	0.00	49.00	1	2,534	0.04%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/19	0	0.00	8	48.90	48.90	-8	2,543	-0.31%
2019/04/18	2	48.50	0	0.00	48.60	2	2,557	0.08%
2019/04/15	0	0.00	1	49.45	49.50	-1	2,547	-0.04%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.60	0	0.00	49.40	1	2,544	0.04%
2019/04/03	0	0.00	59	50.40	50.50	-59	2,534	-2.33%
2019/04/02	10	50.80	10	50.50	50.80	0	2,589	0.00%
2019/04/01	6	50.65	1	51.40	50.90	5	2,640	0.19%
2019/03/29	10	49.95	16	50.24	50.80	-6	2,550	-0.24%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	1	48.80	49.25	-1	2,501	-0.04%
2019/03/22	1	49.35	0	0.00	49.25	1	2,481	0.04%
2019/03/20	11	48.21	10	48.62	48.70	1	2,416	0.04%
2019/03/19	11	49.30	10	48.90	48.90	1	2,361	0.04%
2019/03/18	13	48.35	8	48.55	48.55	5	2,302	0.22%
2019/03/14	2	47.40	5	47.45	47.50	-3	1,998	-0.15%
2019/03/13	9	47.45	0	0.00	47.40	9	1,994	0.45%
2019/03/12	6	47.53	0	0.00	47.50	6	1,967	0.30%
2019/03/11	5	48.05	0	0.00	47.90	5	1,939	0.26%
2019/03/07	10	47.65	0	0.00	47.50	10	1,942	0.51%
2019/03/05	40	47.50	0	0.00	47.50	40	1,952	2.05%
2019/03/04	5	47.50	1	47.50	47.50	4	1,957	0.20%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/20	0	0.00	1	48.05	48.05	-1	1,994	-0.05%
2019/02/15	1	47.00	40	47.10	47.20	-39	1,989	-1.96%
2019/02/14	0	0.00	2	47.40	47.30	-2	1,991	-0.10%
2019/02/13	1	47.70	10	47.89	47.65	-9	1,986	-0.45%
2019/02/11	0	0.00	1	48.10	48.40	-1	1,951	-0.05%
2019/01/30	1.1	47.81	1	47.85	47.95	0.1	1,911	0.01%
2019/01/29	0	0.00	1	47.70	47.80	-1	1,912	-0.05%
2019/01/28	2	47.90	0	0.00	47.95	2	1,901	0.11%
2019/01/25	0	0.00	2	47.45	47.60	-2	1,890	-0.11%
2019/01/24	3	47.50	3	47.35	47.45	0	1,868	0.00%
2019/01/22	3	46.75	0	0.00	46.90	3	1,848	0.16%
2019/01/21	0.5	46.85	0	0.00	46.85	0.5	1,857	0.03%
2019/01/17	0	0.00	7	46.52	46.50	-7	1,899	-0.37%
2019/01/16	0	0.00	1	46.35	46.60	-1	1,901	-0.05%
2019/01/14	0	0.00	1	46.25	46.25	-1	1,945	-0.05%
2019/01/11	2	46.28	0	0.00	46.30	2	2,029	0.10%
2019/01/10	0	0.00	25	46.18	46.35	-25	2,036	-1.23%
2019/01/09	1	45.80	0	0.00	46.10	1	2,047	0.05%
2019/01/04	0	0.00	3	45.08	45.25	-3	2,112	-0.14%
2019/01/03	0	0.00	1	45.10	45.05	-1	2,227	-0.04%
2018/12/26	0	0.00	1	44.15	44.15	-1	2,287	-0.04%
2018/12/25	7	44.36	0	0.00	43.90	7	2,269	0.31%
2018/12/24	18	45.03	17	44.90	44.90	1	2,216	0.05%
2018/12/21	5	45.53	0	0.00	46.15	5	2,204	0.23%
2018/12/19	1	46.00	1	46.25	46.25	0	2,153	0.00%
2018/12/11	0	0.00	1	46.10	46.00	-1	2,262	-0.04%
2018/12/06	0	0.00	2	45.90	45.65	-2	2,430	-0.08%
2018/12/05	0	0.00	1	46.20	46.35	-1	2,605	-0.04%
2018/12/03	2	47.00	0	0.00	47.10	2	3,664	0.05%
2018/11/27	13	46.24	13	46.29	46.25	0	4,977	0.00%
2018/11/26	7	46.12	8	46.35	46.20	-1	5,043	-0.02%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/15	10	46.45	10	46.55	46.55	0	5,138	0.00%
2018/11/14	3	46.30	3	46.45	46.45	0	5,158	0.00%
2018/11/06	0	0.00	20	46.30	46.55	-20	5,587	-0.36%
2018/11/02	30	45.90	0	0.00	46.20	30	5,620	0.53%
2018/11/01	20	45.10	1	45.05	45.30	19	5,703	0.33%
2018/10/31	10	44.90	0	0.00	45.35	10	5,721	0.17%
2018/10/29	1	44.70	0	0.00	44.60	1	5,724	0.02%
2018/10/26	20	45.10	0	0.00	44.40	20	5,726	0.35%
2018/10/24	0	0.00	10	45.15	45.40	-10	5,732	-0.17%
2018/10/19	0	0.00	30	45.10	45.90	-30	5,681	-0.53%
2018/10/18	0	0.00	30	45.80	45.90	-30	5,597	-0.54%
2018/10/16	2	45.30	0	0.00	45.90	2	5,557	0.04%
2018/10/12	10	46.25	0	0.00	46.25	10	5,486	0.18%
2018/10/11	1	45.30	0	0.00	45.60	1	5,469	0.02%
2018/10/09	0	0.00	1	46.90	46.65	-1	5,337	-0.02%
2018/10/05	0	0.00	15	46.80	46.75	-15	5,270	-0.28%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/09/28	0	0.00	5	48.20	48.40	-5	5,212	-0.10%
2018/09/27	1	47.75	0	0.00	48.00	1	5,198	0.02%
2018/09/26	6	47.84	0	0.00	47.45	6	5,177	0.12%
2018/09/25	2	48.55	0	0.00	48.35	2	5,179	0.04%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	61	48.30	48.20	-61	5,137	-1.19%
2018/09/19	0	0.00	6	48.10	48.15	-6	5,140	-0.12%
2018/09/18	0	0.00	2	47.40	47.50	-2	5,115	-0.04%
2018/09/17	1	47.35	0	0.00	47.50	1	5,115	0.02%
2018/09/14	1	47.45	0	0.00	47.50	1	5,117	0.02%
2018/09/13	45	47.47	51	47.63	47.65	-6	5,104	-0.12%
2018/09/12	10	46.15	12.8	46.72	46.90	-2.8	5,051	-0.05%
2018/09/11	4	44.95	0	0.00	45.40	4	4,986	0.08%
2018/09/10	2	45.10	0	0.00	44.60	2	4,834	0.04%
2018/09/07	35	45.49	17	45.10	45.10	18	4,580	0.39%
2018/09/05	2	48.65	0	0.00	48.80	2	3,239	0.06%
2018/09/04	2	50.00	7	49.80	49.95	-5	2,892	-0.17%
2018/09/03	1	50.20	6	50.07	50.00	-5	2,724	-0.18%
2018/08/31	5	49.49	1	49.40	49.90	4	2,690	0.15%
2018/08/23	2	48.50	0	0.00	48.40	2	2,840	0.07%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/17	0	0.00	1	47.75	47.80	-1	2,876	-0.03%
2018/08/15	0	0.00	10	48.20	48.00	-10	2,873	-0.35%
2018/08/13	0	0.00	1	47.55	47.50	-1	2,634	-0.04%
2018/07/31	50	46.62	10	46.95	47.30	40	2,392	1.67%
2018/07/30	10	46.30	0	0.00	46.40	10	2,356	0.42%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/23	0	0.00	2	45.85	45.80	-2	2,457	-0.08%
2018/07/20	2	46.10	0	0.00	45.85	2	2,471	0.08%
2018/07/19	0	0.00	3	46.05	45.65	-3	2,487	-0.12%
2018/07/18	0	0.00	41	45.81	46.15	-41	2,501	-1.64%
2018/07/10	2	45.15	2	45.00	44.85	0	2,607	0.00%
2018/07/09	3	44.80	0	0.00	44.80	3	2,609	0.11%
2018/06/28	3	44.95	0	0.00	44.60	3	2,663	0.11%
2018/06/27	1	45.50	0	0.00	45.15	1	2,625	0.04%
2018/06/26	4	45.51	0	0.00	45.50	4	2,631	0.15%
2018/06/22	1	45.70	0	0.00	45.70	1	2,644	0.04%
2018/06/20	0	0.00	2	46.05	46.25	-2	2,647	-0.08%
2018/06/19	0	0.00	5	46.10	46.20	-5	2,655	-0.19%
2018/06/15	1	46.05	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/12	3	47.60	4	47.60	47.65	-1	2,520	-0.04%
2018/06/08	2	47.25	3	47.40	47.60	-1	2,477	-0.04%
2018/06/06	5	47.71	2	47.33	47.85	3	2,452	0.12%
2018/06/05	0	0.00	1	46.50	46.80	-1	2,345	-0.04%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/05/31	1	45.55	1	45.95	45.40	0	2,230	0.00%
2018/05/30	13	45.77	8	45.70	45.50	5	2,150	0.23%
2018/05/28	1	46.10	0	0.00	45.65	1	2,116	0.05%
2018/05/22	1	46.10	1	46.05	46.05	0	2,095	0.00%
2018/05/21	0	0.00	2	46.23	46.25	-2	2,105	-0.10%
2018/05/17	0	0.00	1	45.65	45.65	-1	2,114	-0.05%
2018/05/14	0	0.00	4	45.79	45.75	-4	2,276	-0.18%
2018/05/07	3	45.25	0	0.00	45.20	3	2,310	0.13%
2018/05/03	3	45.62	0	0.00	45.50	3	2,450	0.12%
2018/05/02	5	46.15	0	0.00	46.00	5	2,512	0.20%
2018/04/30	2	45.60	0	0.00	45.80	2	2,513	0.08%
2018/04/26	4	45.25	0	0.00	45.15	4	2,621	0.15%
2018/04/25	0.1	45.30	1	45.25	45.20	-0.9	2,616	-0.03%
2018/04/24	0	0.00	5	45.40	45.20	-5	2,622	-0.19%
2018/04/23	1	45.60	0	0.00	45.60	1	2,630	0.04%
2018/04/20	4	45.15	2	45.15	45.30	2	2,590	0.08%
2018/04/19	1	44.95	0	0.00	45.10	1	2,583	0.04%
2018/04/17	2	44.48	0	0.00	44.55	2	2,578	0.08%
2018/03/29	2	44.95	0	0.00	44.90	2	2,585	0.08%
2018/03/27	0	0.00	5	45.43	45.40	-5	2,578	-0.19%
2018/03/22	0	0.00	1	45.10	45.10	-1	2,570	-0.04%
2018/03/19	2	44.90	0	0.00	44.90	2	2,773	0.07%
2018/03/16	0	0.00	4	45.40	44.60	-4	2,796	-0.14%
2018/03/12	5	44.93	1	45.10	44.95	4	2,704	0.15%
2018/02/27	1	44.55	2	44.80	44.15	-1	2,727	-0.04%
2018/02/23	0	0.00	2	44.75	44.75	-2	2,708	-0.07%
2018/02/22	1	44.50	1	44.25	44.40	0	2,735	0.00%
2018/02/21	3	44.65	0	0.00	44.70	3	2,732	0.11%
2018/02/09	0	0.00	4	42.80	43.55	-4	2,704	-0.15%
2018/02/08	0	0.00	3	44.07	44.10	-3	2,679	-0.11%
2018/02/06	1	42.40	39	42.72	42.20	-38	2,599	-1.46%
2018/02/05	1	44.80	15	44.85	44.85	-14	2,514	-0.56%
2018/02/01	1	45.80	0	0.00	45.55	1	2,514	0.04%
2018/01/30	1	45.85	0	0.00	45.55	1	2,471	0.04%
2018/01/26	3	45.70	1	46.40	46.45	2	2,421	0.08%
2018/01/25	2	45.35	1	45.60	45.40	1	2,341	0.04%
2018/01/24	2	44.90	0	0.00	45.00	2	2,263	0.09%
2018/01/23	9	44.63	9	44.83	44.95	0	2,212	0.00%
2018/01/22	1	43.10	2	42.95	43.05	-1	2,117	-0.05%
2018/01/19	0	0.00	1	42.85	42.85	-1	2,135	-0.05%
2018/01/18	0	0.00	1	43.15	42.80	-1	2,129	-0.05%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/15	0	0.00	2	42.55	42.85	-2	2,080	-0.10%
2018/01/11	1	42.25	1	42.20	42.45	0	2,114	0.00%
2018/01/10	0	0.00	5	42.80	42.75	-5	2,122	-0.24%
2018/01/08	1	43.15	4	43.30	43.40	-3	2,116	-0.14%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/04	0	0.00	0	42.80	42.65	0	2,116	0.00%
2018/01/03	0.1	43.15	31	43.24	43.15	-30.9	2,125	-1.45%
2018/01/02	31	43.00	1	42.85	43.15	30	2,095	1.43%