興富發 (2542)-元富-桃園券商分點個股進出

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
47.80
漲跌
--
漲幅
0.00%
成交量
6,872張
產業
上市營建類股
947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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/12/03	0	0.00	1.1	47.79	47.80	-1.1	7,380	-0.01%
2024/12/02	0.6	47.80	2	48.00	47.80	-1.4	7,353	-0.02%
2024/11/28	1.1	46.16	1	46.00	46.35	0.1	7,465	0.00%
2024/11/26	2	46.35	1.2	46.67	46.55	0.8	7,367	0.01%
2024/11/25	0	0.00	1	45.90	46.05	-1	7,268	-0.01%
2024/11/20	1	42.90	4	42.60	43.00	-3	7,573	-0.04%
2024/11/19	0	0.00	1	43.15	43.80	-1	7,812	-0.01%
2024/11/15	0	0.00	8	43.31	43.30	-8	8,250	-0.10%
2024/11/14	2	42.40	1	42.41	42.55	1	8,494	0.01%
2024/11/13	1	42.70	5	42.62	42.80	-4	8,574	-0.05%
2024/11/12	5	42.18	0	0.00	42.10	5	8,642	0.06%
2024/11/11	0	0.00	4	42.55	42.90	-4	8,642	-0.05%
2024/11/08	8	41.39	4	42.03	41.45	4	8,702	0.05%
2024/11/07	0.2	40.95	0	0.00	41.05	0.2	8,836	0.00%
2024/11/06	1.1	40.53	0	0.00	40.70	1.1	8,955	0.01%
2024/11/04	5	40.82	0	0.00	40.85	5	10,166	0.05%
2024/11/01	2.2	40.94	2	41.40	41.35	0.2	10,554	0.00%
2024/10/30	0	0.00	5	40.90	40.75	-5	10,882	-0.05%
2024/10/29	1	41.10	0	0.00	41.00	1	11,099	0.01%
2024/10/25	3	40.30	3	41.20	40.70	0	11,440	0.00%
2024/10/23	1	41.00	0	0.00	41.00	1	11,773	0.01%
2024/10/18	1	42.80	0	0.00	43.05	1	12,751	0.01%
2024/10/15	0	0.00	0.3	43.15	43.00	-0.3	14,001	0.00%
2024/10/09	0	0.00	18	44.50	44.05	-18	14,703	-0.12%
2024/10/08	3	44.45	0	0.00	45.20	3	15,079	0.02%
2024/10/07	10	44.53	10	43.80	44.90	0	15,177	0.00%
2024/10/04	11	43.59	0	0.00	43.60	11	15,268	0.07%
2024/10/01	3	44.60	0	0.00	44.60	3	15,238	0.02%
2024/09/26	3	45.88	0	0.00	45.40	3	15,492	0.02%
2024/09/24	0	0.00	0	49.25	49.15	0	15,397	0.00%
2024/09/23	0.9	48.60	5.7	48.37	49.10	-4.8	15,752	-0.03%
2024/09/20	23	50.34	10	50.40	49.20	13	15,827	0.08%
2024/09/19	1	54.50	7.9	54.26	54.20	-6.9	15,631	-0.04%
2024/09/18	0.2	52.16	14	52.40	51.40	-13.8	16,064	-0.09%
2024/09/16	0	52.00	0	0.00	52.00	0	16,434	0.00%
2024/09/13	0	52.10	0.2	51.80	52.00	-0.2	16,549	0.00%
2024/09/11	3	49.93	0	0.00	50.30	3	16,779	0.02%
2024/09/09	14	51.89	0	0.00	51.80	14	17,421	0.08%
2024/09/05	1	53.20	0	0.00	53.00	1	17,628	0.01%
2024/09/04	14	52.01	20	51.95	52.20	-6	17,842	-0.03%
2024/09/02	1.3	55.39	0	0.00	54.50	1.3	18,126	0.01%
2024/08/30	2	54.20	10.3	55.25	55.70	-8.3	18,056	-0.05%
2024/08/28	2	52.40	0	0.00	52.60	2	17,993	0.01%
2024/08/26	3.3	52.42	0	0.00	51.90	3.3	18,007	0.02%
2024/08/23	10	52.56	0	0.00	52.20	10	17,977	0.06%
2024/08/22	4	53.08	3	52.70	53.60	1	17,892	0.01%
2024/08/21	13	54.60	0	0.00	54.80	13	17,586	0.07%
2024/08/20	10	57.07	6	57.80	56.90	4	17,319	0.02%
2024/08/19	2.1	59.50	12	59.65	59.40	-10	17,133	-0.06%
2024/08/16	12	58.13	18	58.27	58.30	-6	16,982	-0.04%
2024/08/15	6	55.00	0	0.00	55.00	6	16,757	0.04%
2024/08/14	7	55.20	1	55.00	55.20	6	16,707	0.04%
2024/08/13	0	54.00	1	54.60	54.40	-1	16,637	-0.01%
2024/08/09	1	52.80	0	0.00	52.90	1	16,711	0.01%
2024/08/08	0	52.50	12	52.11	52.70	-12	16,589	-0.07%
2024/08/07	6	53.50	4	52.73	53.00	2	16,548	0.01%
2024/08/06	17.2	49.72	0	0.00	50.50	17.2	16,345	0.11%
2024/08/05	6	55.53	15	57.39	54.80	-9	15,613	-0.06%
2024/08/02	4	61.20	0	0.00	60.80	4	15,428	0.03%
2024/08/01	3	63.27	7	64.21	64.30	-4	15,622	-0.03%
2024/07/31	2	64.30	3	63.87	64.00	-1	15,823	-0.01%
2024/07/30	2	64.00	9	64.12	64.10	-7	16,104	-0.04%
2024/07/29	8	63.18	11	64.47	63.00	-3	16,475	-0.02%
2024/07/26	1	61.31	0	0.00	61.60	1	16,202	0.01%
2024/07/23	8	61.81	6	62.63	62.60	2	16,252	0.01%
2024/07/22	16	60.78	11.7	60.27	60.60	4.3	16,100	0.03%
2024/07/19	2	63.65	6	62.95	63.80	-4	15,756	-0.03%
2024/07/18	11	65.48	24	65.99	65.90	-13	15,295	-0.08%
2024/07/17	6	66.03	3	65.60	65.00	3	15,012	0.02%
2024/07/16	10	62.70	14.1	64.05	64.40	-4.1	14,954	-0.03%
2024/07/15	9	61.51	11	62.41	61.20	-2	14,532	-0.01%
2024/07/12	7	60.46	6	61.37	60.70	1	14,290	0.01%
2024/07/11	4	60.80	18.1	60.19	60.00	-14.1	14,161	-0.10%
2024/07/10	4	59.10	15.2	59.48	59.40	-11.2	13,886	-0.08%
2024/07/09	4	54.15	2	54.60	54.60	2	13,501	0.01%
2024/07/08	3	56.44	16	55.69	55.50	-13	13,382	-0.10%
2024/07/05	2	55.30	0	0.00	55.30	2	13,247	0.02%
2024/07/04	0	0.00	18	55.07	55.20	-18	13,228	-0.14%
2024/07/03	14	53.39	6.6	53.50	53.20	7.4	13,033	0.06%
2024/07/01	7	52.23	6.1	52.87	53.10	0.9	13,016	0.01%
2024/06/28	12	52.39	0	0.00	52.10	12	12,936	0.09%
2024/06/27	13	53.79	21	53.67	53.40	-8	12,790	-0.06%
2024/06/26	5	52.90	12	52.78	52.70	-7	12,320	-0.06%
2024/06/25	23	52.23	6	52.30	51.90	17	11,938	0.14%
2024/06/24	8	53.25	14	54.26	53.20	-6	11,656	-0.05%
2024/06/21	1	51.60	0	0.00	52.80	1	11,092	0.01%
2024/06/20	0	0.00	9	52.32	52.50	-9	10,632	-0.08%
2024/06/19	0	0.00	3	51.33	51.70	-3	10,502	-0.03%
2024/06/18	0.1	52.00	2	51.80	51.60	-1.9	10,336	-0.02%
2024/06/17	1	52.02	0	0.00	52.10	1	10,274	0.01%
2024/06/14	9	50.54	26	51.58	51.60	-17	9,959	-0.17%
2024/06/13	0	0.00	3	48.75	49.15	-3	9,397	-0.03%
2024/06/12	2	49.10	4.1	49.07	48.30	-2.1	9,308	-0.02%
2024/06/11	1	49.10	6	48.68	48.95	-5	9,083	-0.06%
2024/06/07	10	48.37	9.1	48.90	48.45	0.9	8,820	0.01%
2024/06/06	0	47.20	23	47.33	47.35	-23	8,543	-0.27%
2024/06/04	6	45.93	2	46.40	46.50	4	8,349	0.05%
2024/06/03	7	46.19	23	46.35	46.40	-16	8,313	-0.19%
2024/05/31	0	0.00	0.4	45.15	45.80	-0.4	8,202	-0.01%
2024/05/30	1.1	44.85	0	0.00	44.80	1.1	8,098	0.01%
2024/05/29	3	44.25	2	45.23	45.35	1	8,056	0.01%
2024/05/28	0	0.00	7	44.40	44.35	-7	7,950	-0.09%
2024/05/27	0	44.60	1	44.45	44.20	-1	7,901	-0.01%
2024/05/23	1	44.65	0	0.00	44.50	1	7,797	0.01%
2024/05/20	0.1	45.80	0	0.00	45.20	0.1	7,604	0.00%
2024/05/17	2	45.90	1	45.65	45.70	1	7,557	0.01%
2024/05/14	0	0.00	8	45.40	45.25	-8	7,245	-0.11%
2024/05/10	0	0.00	29	45.36	45.20	-29	7,097	-0.41%
2024/05/09	1	46.65	1.2	47.08	45.65	-0.2	6,975	0.00%
2024/05/08	6	47.13	2	46.75	46.85	4	6,745	0.06%
2024/05/07	0	0.00	5.2	49.84	47.85	-5.2	6,490	-0.08%
2024/05/06	35	48.05	11.1	48.56	48.15	23.9	5,901	0.40%
2024/05/03	1	47.75	13.1	47.02	47.20	-12.1	5,458	-0.22%
2024/05/02	0	0.00	9.3	45.66	46.60	-9.3	4,966	-0.19%
2024/04/30	0.2	43.91	40	43.70	44.30	-39.8	4,411	-0.90%
2024/04/29	40	44.08	4	44.01	44.30	36	4,274	0.84%
2024/04/26	0	43.40	2	42.73	42.95	-2	4,063	-0.05%
2024/04/25	1	42.80	6.1	42.71	42.70	-5.1	3,964	-0.13%
2024/04/24	2	42.03	1.3	42.04	41.95	0.7	3,860	0.02%
2024/04/23	5	42.05	1	42.30	42.25	4	3,821	0.10%
2024/04/22	11	43.77	30	42.97	42.40	-19	3,769	-0.50%
2024/04/19	4	41.28	3.1	41.76	41.45	0.9	3,371	0.03%
2024/04/18	0.1	40.60	4	41.66	41.60	-3.9	3,204	-0.12%
2024/04/17	0	0.00	1	40.70	40.85	-1	3,087	-0.03%
2024/04/16	1	40.20	0	0.00	40.10	1	3,049	0.03%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/09	0	0.00	2.3	41.13	41.20	-2.3	2,858	-0.08%
2024/04/08	0	0.00	4.1	40.50	40.70	-4.1	2,790	-0.15%
2024/04/02	0	40.24	1	40.15	40.10	-1	2,680	-0.04%
2024/04/01	1.1	40.25	50	40.30	40.25	-48.9	2,666	-1.83%
2024/03/29	2	40.18	3	40.19	40.15	-1	2,645	-0.04%
2024/03/28	4	40.23	1	40.50	40.50	3	2,610	0.11%
2024/03/27	10	40.68	30.1	40.46	40.60	-20.1	2,567	-0.78%
2024/03/26	10	39.10	5	39.10	39.00	5	2,505	0.20%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	10	38.70	0	0.00	38.80	10	2,529	0.40%
2024/03/21	10	38.75	0	0.00	38.65	10	2,556	0.39%
2024/03/20	0.1	38.40	0	0.00	38.50	0.1	2,570	0.00%
2024/03/19	11.2	38.65	1.2	38.70	38.70	9.9	2,526	0.39%
2024/03/18	15.2	39.02	0	0.00	39.10	15.2	2,512	0.60%
2024/03/15	0.2	39.46	0	0.00	39.20	0.2	2,527	0.01%
2024/03/14	0	0.00	1.1	39.89	39.85	-1.1	2,444	-0.05%
2024/03/11	0	0.00	0.1	39.70	39.90	-0.1	2,450	0.00%
2024/03/08	0	0.00	1.1	39.80	39.75	-1.1	2,447	-0.04%
2024/03/07	1	39.95	2.2	39.92	39.90	-1.2	2,448	-0.05%
2024/03/05	0	0.00	1.1	39.69	39.60	-1.1	2,426	-0.05%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	0.1	39.70	0	0.00	39.70	0.1	2,424	0.01%
2024/02/26	0	0.00	0.2	39.95	39.90	-0.2	2,444	-0.01%
2024/02/21	0	0.00	2.3	39.99	40.10	-2.3	2,459	-0.09%
2024/02/19	0.1	39.72	0.6	39.70	39.65	-0.5	2,425	-0.02%
2024/02/16	1	39.50	1	39.50	39.65	0	2,471	0.00%
2024/02/05	0.4	39.70	0	0.00	39.80	0.4	2,434	0.02%
2024/02/02	0	0.00	1	39.65	39.70	-1	2,421	-0.04%
2024/02/01	0.5	39.70	0	0.00	39.60	0.5	2,413	0.02%
2024/01/30	1.1	39.56	1	39.85	39.55	0.1	2,433	0.01%
2024/01/26	0.2	39.62	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	0.3	39.60	0	0.00	39.50	0.3	2,483	0.01%
2024/01/24	0.1	39.55	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	1.1	39.46	0	0.00	39.50	1.1	2,520	0.04%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/18	0.5	39.85	0	0.00	39.70	0.5	2,497	0.02%
2024/01/17	0.6	39.79	0	0.00	39.85	0.6	2,489	0.02%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/08	0.1	40.20	0	0.00	40.20	0.1	2,845	0.00%
2024/01/05	0	0.00	2	40.15	40.20	-2	2,897	-0.07%
2024/01/04	0	40.10	0	0.00	40.10	0	2,917	0.00%
2024/01/03	0	0.00	3	40.17	40.10	-3	2,985	-0.10%
2024/01/02	0.4	40.15	0	0.00	40.25	0.4	2,991	0.01%
2023/12/26	1	40.20	2	40.25	40.05	-1	3,098	-0.03%
2023/12/25	4.1	39.90	0	0.00	40.00	4.1	3,138	0.13%
2023/12/21	21.4	39.85	0	0.00	39.90	21.4	3,414	0.63%
2023/12/19	0	0.00	0.1	40.10	40.15	-0.1	3,443	0.00%
2023/12/15	1	40.25	4	40.36	40.40	-3	3,484	-0.09%
2023/12/14	0.3	40.25	1	40.20	40.40	-0.7	3,472	-0.02%
2023/12/13	6.6	40.01	0	0.00	40.05	6.6	3,497	0.19%
2023/12/12	29.1	39.99	0	0.00	39.90	29.1	3,540	0.82%
2023/12/11	21.2	40.06	0	0.00	40.10	21.2	3,549	0.60%
2023/12/08	2.1	40.11	0	0.00	40.15	2.1	3,540	0.06%
2023/12/07	2.1	40.31	0	0.00	40.20	2.1	3,523	0.06%
2023/12/06	2.2	40.35	0	0.00	40.35	2.2	3,531	0.06%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	2.1	40.61	0	0.00	40.70	2.1	3,476	0.06%
2023/12/01	0	40.90	0	0.00	40.80	0	3,447	0.00%
2023/11/30	1.1	40.86	0	0.00	40.95	1.1	3,452	0.03%
2023/11/29	1	40.95	0	0.00	40.85	1	3,496	0.03%
2023/11/28	0	40.95	0	0.00	40.95	0	3,489	0.00%
2023/11/27	2.1	41.09	0	0.00	40.95	2.1	3,468	0.06%
2023/11/24	1	41.10	0	0.00	41.20	1	3,471	0.03%
2023/11/22	1	41.00	0	0.00	41.05	1	3,467	0.03%
2023/11/21	0.1	40.95	0.2	40.95	40.85	-0.1	3,444	0.00%
2023/11/20	0	0.00	1	41.00	41.10	-1	3,427	-0.03%
2023/11/16	2	40.95	0.2	40.90	41.00	1.8	3,433	0.05%
2023/11/15	0	0.00	50.6	40.60	40.90	-50.6	3,434	-1.47%
2023/11/14	0.2	40.80	0	0.00	40.85	0.2	3,400	0.01%
2023/11/10	1	40.50	11.2	40.55	40.55	-10.2	3,391	-0.30%
2023/11/07	0.1	40.75	0	0.00	40.70	0.1	3,506	0.00%
2023/11/06	1.4	40.56	0.3	40.65	40.70	1.1	3,513	0.03%
2023/11/02	0	0.00	1.1	40.56	40.60	-1.1	3,494	-0.03%
2023/11/01	3	40.47	0.4	40.50	40.60	2.6	3,493	0.08%
2023/10/31	0.1	40.80	0	0.00	40.70	0.1	3,483	0.00%
2023/10/30	0.1	40.90	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	2	40.85	0	0.00	40.80	2	3,471	0.06%
2023/10/25	5.1	40.95	0	0.00	41.00	5.1	3,465	0.15%
2023/10/23	1	40.90	0.6	40.86	40.75	0.4	3,488	0.01%
2023/10/20	1	41.40	0	0.00	41.10	1	3,504	0.03%
2023/10/19	5	42.10	7	42.12	41.80	-2	3,542	-0.06%
2023/10/18	0	0.00	4	42.05	42.05	-4	3,479	-0.11%
2023/10/17	0.1	41.00	4.1	40.97	41.00	-4	3,199	-0.13%
2023/10/16	1	41.00	0	0.00	41.30	1	3,162	0.03%
2023/10/13	1	40.80	1	40.15	40.85	0	3,128	0.00%
2023/10/12	1.1	39.86	0	0.00	40.20	1.1	3,125	0.04%
2023/10/11	0.2	40.07	0	0.00	40.10	0.2	3,128	0.01%
2023/10/06	0	39.30	2	39.30	39.40	-2	3,089	-0.06%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	5.4	39.13	0	0.00	39.10	5.4	3,075	0.18%
2023/10/02	0.1	39.49	0	0.00	39.30	0.1	3,075	0.00%
2023/09/28	1	39.50	2	39.58	39.45	-1	3,028	-0.03%
2023/09/27	4.1	39.65	0	0.00	39.55	4.1	2,981	0.14%
2023/09/26	9.6	39.90	3	39.81	40.00	6.6	2,901	0.23%
2023/09/25	49	43.33	11	43.02	43.05	38	2,712	1.40%
2023/09/22	5	43.30	0	0.00	43.40	5	2,593	0.19%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	1.2	44.20	44.20	-1.2	2,472	-0.05%
2023/09/19	1	44.05	1.4	44.25	44.30	-0.4	2,406	-0.02%
2023/09/18	0	0.00	9	44.04	44.15	-9	2,376	-0.38%
2023/09/15	3	43.57	0	0.00	43.25	3	2,331	0.13%
2023/09/14	0.3	44.05	0.2	44.03	44.10	0.1	2,252	0.00%
2023/09/13	1	43.70	5.1	43.70	43.70	-4.1	2,204	-0.19%
2023/09/11	0	43.50	3	43.45	43.50	-3	2,268	-0.13%
2023/09/08	0	0.00	1.1	43.60	43.40	-1.1	2,272	-0.05%
2023/09/07	0.1	43.35	0	0.00	43.40	0.1	2,261	0.00%
2023/09/04	0	0.00	0.1	43.56	43.60	-0.1	2,273	0.00%
2023/08/30	0.1	43.20	35.3	43.12	43.25	-35.2	2,228	-1.58%
2023/08/29	0	0.00	0.2	43.10	43.20	-0.2	2,235	-0.01%
2023/08/28	0.1	42.95	1	42.60	42.95	-0.9	2,238	-0.04%
2023/08/24	0.4	42.30	0	0.00	42.30	0.4	2,289	0.02%
2023/08/23	0.1	42.35	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	15.1	42.19	0	0.00	42.40	15.1	2,320	0.65%
2023/08/17	5	42.60	0	0.00	42.60	5	2,343	0.21%
2023/08/16	0	0.00	2	42.40	42.60	-2	2,375	-0.08%
2023/08/15	0.1	42.70	0	0.00	42.65	0.1	2,401	0.00%
2023/08/14	20.3	42.80	0	0.00	42.60	20.3	2,426	0.84%
2023/08/11	0.4	43.35	8.2	43.31	43.40	-7.8	2,426	-0.32%
2023/08/10	0.1	42.55	0	0.00	42.90	0.1	2,378	0.00%
2023/08/08	0	42.90	0	0.00	42.95	0	2,553	0.00%
2023/08/07	1.1	42.70	3.5	42.73	42.80	-2.4	2,962	-0.08%
2023/08/04	0	0.00	3.1	42.56	42.70	-3.1	2,965	-0.10%
2023/08/01	0	42.45	3.1	42.50	42.55	-3.1	2,975	-0.10%
2023/07/31	0.1	42.30	7	42.29	42.30	-6.9	2,977	-0.23%
2023/07/28	2	42.23	1	42.40	42.20	1	3,010	0.03%
2023/07/27	0.4	42.35	7.1	42.33	42.40	-6.7	3,023	-0.22%
2023/07/26	0.1	42.05	0	0.00	42.05	0.1	3,022	0.00%
2023/07/24	3.3	41.85	0	0.00	41.70	3.3	2,980	0.11%
2023/07/19	0	0.00	2	42.15	42.15	-2	2,951	-0.07%
2023/07/18	5	42.12	0	0.00	42.15	5	2,944	0.17%
2023/07/17	4	42.26	25	42.20	42.25	-21	2,931	-0.72%
2023/07/10	0	42.80	0	0.00	42.80	0	2,878	0.00%
2023/07/07	0.1	42.70	0	0.00	42.75	0.1	2,913	0.00%
2023/07/06	0	0.00	3	42.73	42.80	-3	2,900	-0.10%
2023/07/05	1	42.85	1	42.85	42.70	0	2,901	0.00%
2023/07/04	0	0.00	1	42.90	42.85	-1	2,939	-0.03%
2023/07/03	0.5	42.70	1	42.75	42.80	-0.5	2,955	-0.02%
2023/06/30	0.1	42.65	0	0.00	42.65	0.1	2,964	0.00%
2023/06/29	0	0.00	1	42.70	42.75	-1	2,963	-0.03%
2023/06/28	0	0.00	1	42.35	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	1	42.30	42.25	-1	2,978	-0.03%
2023/06/26	0.1	42.25	0	0.00	42.25	0.1	2,985	0.00%
2023/06/21	0	0.00	1	42.25	42.25	-1	3,006	-0.03%
2023/06/20	2	42.30	0	42.25	42.15	2	3,001	0.07%
2023/06/16	2	42.25	1.2	42.41	42.25	0.8	2,968	0.03%
2023/06/12	0.1	42.95	0	0.00	42.85	0.1	3,027	0.00%
2023/06/07	0.1	42.50	0	0.00	42.60	0.1	3,035	0.00%
2023/06/06	0	0.00	1	42.50	42.50	-1	3,037	-0.03%
2023/06/05	0.7	42.60	0	0.00	42.50	0.7	3,041	0.02%
2023/06/01	4	42.45	1	42.65	42.60	3	3,065	0.10%
2023/05/30	0.1	42.10	0.6	42.20	42.15	-0.5	3,030	-0.02%
2023/05/29	6	42.20	0.3	42.30	42.10	5.7	3,039	0.19%
2023/05/26	1.1	42.11	0	0.00	42.20	1.1	3,040	0.04%
2023/05/25	1	42.85	0.1	42.75	42.50	0.9	3,025	0.03%
2023/05/24	0	0.00	12.2	43.05	43.05	-12.2	3,015	-0.40%
2023/05/23	1	42.50	1	42.65	42.75	0	2,976	0.00%
2023/05/22	0	0.00	1.3	42.42	42.60	-1.3	2,973	-0.04%
2023/05/19	10	41.95	2	41.95	42.00	8	2,931	0.27%
2023/05/18	2	41.80	4.1	42.05	42.00	-2.1	2,896	-0.07%
2023/05/17	0.3	41.75	43.1	41.95	41.90	-42.8	2,868	-1.49%
2023/05/16	42	41.59	15	41.74	41.65	27	2,836	0.95%
2023/05/15	14.2	41.27	50	40.96	41.35	-35.8	2,816	-1.27%
2023/05/12	3.2	41.80	5	41.78	41.95	-1.8	2,713	-0.07%
2023/05/11	3.9	41.59	4	41.90	42.30	-0.1	2,632	0.00%
2023/05/10	0	0.00	15	43.21	43.20	-15	2,214	-0.68%
2023/05/09	1	43.25	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0.1	43.25	3.4	43.11	43.30	-3.3	2,235	-0.15%
2023/05/05	0.6	43.00	0	0.00	42.90	0.6	2,230	0.03%
2023/05/04	3	42.85	1.3	42.84	42.85	1.7	2,252	0.08%
2023/05/03	0	0.00	2.2	42.21	42.30	-2.2	2,241	-0.10%
2023/05/02	0	0.00	0	42.10	42.20	0	2,289	0.00%
2023/04/25	1.1	41.69	0	0.00	41.65	1.1	2,423	0.05%
2023/04/24	0	41.85	0	0.00	41.75	0	2,406	0.00%
2023/04/21	0.1	41.85	0	0.00	41.85	0.1	2,423	0.00%
2023/04/19	2	42.10	0	0.00	42.00	2	2,422	0.08%
2023/04/18	0	0.00	2.3	42.14	42.10	-2.3	2,402	-0.10%
2023/04/17	10	42.05	0	0.00	42.05	10	2,394	0.42%
2023/04/14	2	42.10	0	0.00	42.10	2	2,390	0.08%
2023/04/12	1	42.00	0	0.00	41.95	1	2,407	0.04%
2023/04/11	0.1	41.65	2	41.68	41.75	-1.9	2,348	-0.08%
2023/04/07	0.2	41.28	2	41.50	41.70	-1.8	2,499	-0.07%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	0.00	0	41.10	41.15	0	2,570	0.00%
2023/03/30	4	40.93	0	0.00	41.00	4	2,889	0.14%
2023/03/28	0	40.80	0	0.00	40.70	0	3,717	0.00%
2023/03/27	0	0.00	2.1	40.70	40.70	-2.1	4,154	-0.05%
2023/03/24	1	40.60	0	0.00	40.65	1	4,616	0.02%
2023/03/22	0	0.00	2	41.10	41.15	-2	4,761	-0.04%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	1.1	40.41	1	40.70	40.70	0.1	4,939	0.00%
2023/03/17	0	0.00	1	40.50	40.40	-1	4,979	-0.02%
2023/03/16	4.4	40.09	0	0.00	40.10	4.4	5,004	0.09%
2023/03/15	8	40.86	0	0.00	40.60	8	5,035	0.16%
2023/03/14	0	41.75	0	41.85	41.50	0	4,997	0.00%
2023/03/13	2	41.33	1	41.80	41.80	1	5,086	0.02%
2023/03/10	2	41.90	1	41.90	41.95	1	5,112	0.02%
2023/03/08	0.1	41.90	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	4	41.61	0	0.00	41.80	4	5,162	0.08%
2023/03/06	2	41.73	1	41.80	41.80	1	5,202	0.02%
2023/03/03	2.5	41.80	0	0.00	41.95	2.5	5,213	0.05%
2023/03/02	5	42.10	0	0.00	42.25	5	5,216	0.10%
2023/02/24	5	42.35	0	0.00	42.40	5	5,404	0.09%
2023/02/23	0	0.00	2.2	42.45	42.40	-2.2	5,417	-0.04%
2023/02/22	1	42.20	1.1	42.11	42.30	-0.1	5,435	0.00%
2023/02/21	1	42.20	21	42.24	42.25	-20	5,466	-0.37%
2023/02/20	0.1	42.25	0.2	42.07	42.30	-0.1	5,567	0.00%
2023/02/17	0	41.95	0	0.00	41.95	0	5,613	0.00%
2023/02/16	0	0.00	3	41.90	41.90	-3	5,744	-0.05%
2023/02/14	0.1	41.95	2.1	41.85	42.00	-2	5,835	-0.03%
2023/02/13	3	41.38	0	0.00	41.80	3	5,888	0.05%
2023/02/10	3	41.62	1	41.60	41.55	2	5,912	0.03%
2023/02/09	0	0.00	3	41.83	41.75	-3	5,946	-0.05%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	19.1	41.89	1	41.95	41.95	18.1	6,053	0.30%
2023/02/06	1	41.90	3	41.90	42.00	-2	6,047	-0.03%
2023/02/03	4	41.14	11	41.50	41.80	-7	6,036	-0.12%
2023/02/02	30	41.44	9	41.70	41.25	21	6,057	0.35%
2023/02/01	2	41.45	0	0.00	41.60	2	6,045	0.03%
2023/01/31	1	41.06	2	41.35	41.10	-1	6,114	-0.02%
2023/01/30	1	40.65	1	41.00	40.65	0	6,079	0.00%
2023/01/17	3.1	40.70	0	0.00	40.70	3.1	6,054	0.05%
2023/01/16	0.1	40.80	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	3.1	40.64	0	0.00	40.80	3.1	6,054	0.05%
2023/01/12	2.1	40.63	0	0.00	40.70	2.1	6,092	0.03%
2023/01/11	5.1	40.55	0	0.00	40.60	5.1	6,125	0.08%
2023/01/10	0.3	40.51	10	40.45	40.50	-9.7	6,136	-0.16%
2023/01/09	3.1	40.44	0	0.00	40.45	3.1	6,165	0.05%
2023/01/06	2.1	40.26	0	0.00	40.45	2.1	6,185	0.03%
2023/01/05	3.1	40.53	0	0.00	40.40	3.1	6,223	0.05%
2023/01/04	1.1	40.37	0	0.00	40.60	1.1	6,229	0.02%
2023/01/03	2.1	40.26	0	0.00	40.35	2.1	6,276	0.03%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/27	0	0.00	10	41.18	41.45	-10	6,283	-0.16%
2022/12/26	5	40.36	0	0.00	40.25	5	6,225	0.08%
2022/12/23	5.2	40.30	0	0.00	40.35	5.2	6,264	0.08%
2022/12/22	2.2	40.19	0	0.00	42.00	2.2	6,211	0.03%
2022/12/21	6.2	38.86	0	0.00	40.00	6.2	6,026	0.10%
2022/12/20	10	39.94	0	0.00	39.65	10	5,780	0.17%
2022/12/19	9.3	40.81	2	41.35	40.50	7.3	5,621	0.13%
2022/12/16	2.8	41.84	3.4	41.99	41.15	-0.6	5,404	-0.01%
2022/12/15	4	42.35	0	0.00	42.40	4	5,094	0.08%
2022/12/14	10.1	42.30	10	42.30	42.60	0.1	5,170	0.00%
2022/12/13	0.8	43.50	0	0.00	42.75	0.8	5,162	0.02%
2022/12/09	0.3	44.00	0	0.00	44.00	0.3	5,155	0.00%
2022/12/08	0	44.00	1	44.15	44.10	-1	5,144	-0.02%
2022/12/07	0.1	44.35	2	44.35	44.35	-2	5,137	-0.04%
2022/12/06	0	44.20	0	0.00	43.95	0	5,103	0.00%
2022/12/05	0.1	44.65	0.1	44.55	44.40	0.1	5,088	0.00%
2022/12/02	1.8	44.41	0	44.30	44.25	1.8	5,030	0.04%
2022/12/01	0.2	44.75	0	0.00	44.80	0.2	5,016	0.00%
2022/11/30	0.1	44.75	0	44.65	44.80	0.1	5,021	0.00%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	6.1	44.79	34	44.75	44.85	-27.9	5,036	-0.55%
2022/11/25	0.1	44.70	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	0.1	44.85	0.4	44.80	44.90	-0.3	5,032	-0.01%
2022/11/23	0	44.75	0	0.00	44.90	0	5,037	0.00%
2022/11/22	1	44.21	0	0.00	44.85	1	5,044	0.02%
2022/11/21	0	43.75	0.1	43.85	43.95	-0.1	4,921	0.00%
2022/11/18	0	43.60	6.6	43.79	43.80	-6.6	4,941	-0.13%
2022/11/17	0	43.35	0.2	43.45	43.55	-0.2	4,949	0.00%
2022/11/16	0	43.15	1	43.30	43.20	-1	4,925	-0.02%
2022/11/15	2	42.90	1	43.00	42.90	1	4,916	0.02%
2022/11/14	0	42.75	3	43.17	43.35	-3	4,875	-0.06%
2022/11/11	0	42.40	0	0.00	42.40	0	4,802	0.00%
2022/11/10	0	42.05	0	0.00	42.25	0	4,814	0.00%
2022/11/09	0	41.95	0	0.00	42.25	0	4,868	0.00%
2022/11/08	0	42.00	0.1	41.95	41.90	0	4,840	0.00%
2022/11/07	0	41.98	3	42.00	42.05	-3	4,888	-0.06%
2022/11/04	0	41.75	5.1	41.77	42.00	-5	4,888	-0.10%
2022/11/03	0	41.10	18	41.00	41.30	-18	4,842	-0.37%
2022/11/02	0.8	41.40	0.7	41.40	41.25	0.1	4,832	0.00%
2022/11/01	0	41.45	3.5	41.35	41.45	-3.5	4,873	-0.07%
2022/10/31	2.3	41.28	1	41.55	41.45	1.3	4,888	0.03%
2022/10/28	0.2	41.80	0	0.00	41.65	0.2	4,880	0.00%
2022/10/27	0	40.75	11	40.84	41.80	-11	4,875	-0.23%
2022/10/26	10	40.40	0.4	40.61	40.60	9.6	4,816	0.20%
2022/10/25	0	40.55	0	0.00	40.65	0	4,828	0.00%
2022/10/24	0.5	40.65	10	40.55	40.60	-9.5	4,786	-0.20%
2022/10/21	1	40.40	0	0.00	40.50	1	4,758	0.02%
2022/10/20	0	40.10	0	0.00	40.35	0	4,768	0.00%
2022/10/19	0.8	40.35	12.2	40.15	40.20	-11.4	4,726	-0.24%
2022/10/18	0	39.60	0	0.00	39.60	0	4,685	0.00%
2022/10/17	6.1	38.60	3	39.17	39.20	3.1	4,736	0.07%
2022/10/14	11.1	39.16	2.1	39.01	39.20	9	4,808	0.19%
2022/10/13	3.1	38.35	0	0.00	38.75	3.1	4,945	0.06%
2022/10/11	2	39.00	6	39.13	39.35	-4	5,224	-0.08%
2022/10/07	1	39.10	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0	39.70	0	0.00	39.65	0	5,180	0.00%
2022/10/05	0	39.85	0	0.00	39.75	0	5,206	0.00%
2022/10/04	0	0.00	2	39.95	39.70	-2	5,244	-0.04%
2022/09/30	1	38.65	0	0.00	39.00	1	5,202	0.02%
2022/09/29	2	38.00	0	0.00	38.60	2	5,204	0.04%
2022/09/28	2.2	39.03	0	0.00	38.00	2.2	5,171	0.04%
2022/09/27	4	39.55	0	0.00	39.65	4	5,055	0.08%
2022/09/26	8.4	40.13	13	40.43	40.20	-4.6	4,940	-0.09%
2022/09/23	5	47.76	13	47.74	47.80	-8	4,766	-0.17%
2022/09/22	12.1	47.47	0	0.00	47.75	12.1	4,634	0.26%
2022/09/21	0	48.00	0	0.00	48.00	0	4,521	0.00%
2022/09/19	1.2	47.98	0	0.00	48.15	1.2	4,340	0.03%
2022/09/16	23	48.20	18	48.24	48.30	5	4,306	0.12%
2022/09/15	0.2	48.43	0	0.00	48.25	0.2	4,462	0.00%
2022/09/14	0.5	48.35	0	0.00	48.25	0.5	4,782	0.01%
2022/09/12	0.1	48.40	0	0.00	48.40	0.1	5,233	0.00%
2022/09/08	0	0.00	4	48.13	48.35	-4	5,532	-0.07%
2022/09/07	1.1	47.98	0	0.00	47.90	1.1	5,636	0.02%
2022/09/06	0	0.00	2	48.05	48.10	-2	5,682	-0.04%
2022/09/05	0	48.00	0	0.00	47.95	0	5,683	0.00%
2022/09/02	1	47.95	1	48.25	48.00	0	5,698	0.00%
2022/09/01	2	47.98	0	0.00	48.10	2	5,726	0.03%
2022/08/29	1.1	47.66	0	0.00	47.85	1.1	5,702	0.02%
2022/08/26	0.1	48.13	0	0.00	48.20	0.1	5,824	0.00%
2022/08/25	2.7	48.00	0.1	48.10	48.10	2.6	5,812	0.04%
2022/08/24	0	0.00	2.1	47.85	48.00	-2.1	5,807	-0.04%
2022/08/23	0.2	47.55	1	47.60	47.65	-0.8	5,790	-0.01%
2022/08/22	0.1	47.55	0.1	47.15	47.65	0	5,815	0.00%
2022/08/19	1	46.85	0	0.00	47.00	1	5,742	0.02%
2022/08/18	0.2	46.85	15.1	46.70	46.80	-14.9	5,742	-0.26%
2022/08/17	0	47.20	0	0.00	47.20	0	5,720	0.00%
2022/08/16	0	0.00	3	46.67	46.80	-3	5,658	-0.05%
2022/08/15	0	0.00	1.2	46.28	46.20	-1.2	5,579	-0.02%
2022/08/12	0	46.25	0	0.00	46.15	0	5,593	0.00%
2022/08/10	1	45.95	10	45.90	45.75	-9	5,595	-0.16%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/08	0	0.00	1	45.65	46.00	-1	5,670	-0.02%
2022/08/05	1	45.65	0	0.00	45.85	1	5,890	0.02%
2022/08/02	0	0.00	2	45.80	46.00	-2	5,996	-0.03%
2022/08/01	1	45.75	2	45.50	45.90	-1	6,010	-0.02%
2022/07/29	0	0.00	2	45.23	45.35	-2	5,999	-0.03%
2022/07/27	0.1	44.80	10	44.65	44.65	-9.9	6,026	-0.16%
2022/07/25	0	0.00	16	44.84	45.10	-16	6,048	-0.26%
2022/07/21	3	44.98	0	0.00	45.15	3	6,053	0.05%
2022/07/20	0	45.35	1	45.95	45.35	-1	6,060	-0.02%
2022/07/19	10	46.05	5	45.99	45.75	5	6,023	0.08%
2022/07/18	0	0.00	21	44.95	45.10	-21	5,953	-0.35%
2022/07/14	0	0.00	9	43.50	43.50	-9	6,095	-0.15%
2022/07/13	3	43.60	0	0.00	43.50	3	6,119	0.05%
2022/07/12	5.1	43.30	3	43.28	43.20	2.1	6,150	0.03%
2022/07/11	29	43.69	0	0.00	43.80	29	6,163	0.47%
2022/07/08	1	43.85	11	44.00	43.85	-10	6,195	-0.16%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/05	2	44.45	1	44.75	44.65	1	6,572	0.02%
2022/07/01	1.3	44.19	52	43.98	43.95	-50.7	7,609	-0.67%
2022/06/30	3	44.88	1	45.20	45.20	2	8,178	0.02%
2022/06/29	50	45.05	0	0.00	45.10	50	8,197	0.61%
2022/06/28	1	44.85	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0	0.00	5	44.75	44.80	-5	8,257	-0.06%
2022/06/24	0	0.00	2	44.08	44.20	-2	8,284	-0.02%
2022/06/22	6	43.07	3	42.82	43.25	3	8,163	0.04%
2022/06/21	4	43.53	2	43.68	43.35	2	7,857	0.03%
2022/06/20	5	44.04	1.3	43.78	43.60	3.7	7,697	0.05%
2022/06/17	8	43.64	4	43.85	44.75	4	7,720	0.05%
2022/06/16	9	44.79	1	44.50	44.55	8	7,555	0.11%
2022/06/15	2	44.98	1	44.90	45.05	1	7,569	0.01%
2022/06/14	2.1	44.64	2	45.18	45.40	0.1	7,728	0.00%
2022/06/13	1	44.65	1	44.80	44.80	0	8,324	0.00%
2022/06/10	3	44.80	0	0.00	44.90	3	8,491	0.04%
2022/06/09	2	45.25	0	0.00	45.25	2	8,562	0.02%
2022/06/08	2	45.10	1	45.45	45.45	1	8,561	0.01%
2022/06/07	4	44.84	1	45.05	45.35	3	8,600	0.03%
2022/06/06	7.2	45.08	0	0.00	45.00	7.2	8,621	0.08%
2022/06/02	1.4	46.19	0	0.00	46.10	1.4	8,580	0.02%
2022/05/26	1	45.85	4	46.00	46.00	-3	9,060	-0.03%
2022/05/25	1.2	45.63	1	45.75	46.00	0.2	9,159	0.00%
2022/05/24	0	0.00	2	45.83	45.80	-2	9,320	-0.02%
2022/05/20	2	45.65	1	45.85	45.85	1	9,685	0.01%
2022/05/19	4	45.44	1	45.55	45.60	3	9,778	0.03%
2022/05/18	0.1	46.00	2	45.85	45.90	-1.9	9,750	-0.02%
2022/05/17	0	0.00	2	45.13	45.45	-2	9,739	-0.02%
2022/05/16	3	44.35	1	44.40	44.55	2	9,756	0.02%
2022/05/13	7	44.19	2	43.90	44.70	5	9,762	0.05%
2022/05/12	3	45.85	6	45.51	45.40	-3	9,552	-0.03%
2022/05/11	2	46.40	5	46.51	46.25	-3	9,474	-0.03%
2022/05/10	3	46.08	0	0.00	46.50	3	9,491	0.03%
2022/05/09	2	46.60	6.3	46.67	46.50	-4.3	9,510	-0.05%
2022/05/06	2	46.55	0	0.00	46.90	2	9,568	0.02%
2022/05/05	0	47.00	1	47.10	47.00	-1	9,644	-0.01%
2022/05/04	5	46.81	1.1	46.83	46.90	3.9	9,731	0.04%
2022/05/03	4.1	46.83	0	0.00	46.65	4.1	9,780	0.04%
2022/04/29	4	46.85	0	0.00	46.95	4	9,807	0.04%
2022/04/28	1	46.85	0	0.00	46.70	1	9,846	0.01%
2022/04/27	3	46.65	10	46.53	46.70	-7	9,839	-0.07%
2022/04/26	10	46.96	2	46.85	47.20	8	9,858	0.08%
2022/04/25	2	46.58	1	46.50	46.45	1	9,766	0.01%
2022/04/22	4	47.24	0.2	47.62	47.10	3.9	9,677	0.04%
2022/04/21	4	47.81	0	0.00	47.50	4	9,599	0.04%
2022/04/20	3.2	47.44	1	47.80	48.75	2.2	9,493	0.02%
2022/04/19	3	47.77	0.2	47.90	47.80	2.8	9,399	0.03%
2022/04/18	2	48.30	2	47.85	47.80	0	9,395	0.00%
2022/04/15	10.2	48.00	0	0.00	48.05	10.2	9,352	0.11%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	2.3	47.20	0	0.00	47.45	2.3	9,288	0.02%
2022/04/12	14	46.88	1	47.00	46.90	13	9,253	0.14%
2022/04/11	6	47.96	20	48.05	47.60	-14	9,119	-0.15%
2022/04/08	12	48.81	0	0.00	48.75	12	8,892	0.13%
2022/04/07	29.5	49.30	8.1	49.21	48.90	21.5	8,703	0.25%
2022/04/06	6	48.30	11	48.23	49.00	-5	7,888	-0.06%
2022/04/01	6.1	45.56	10	45.70	45.70	-3.9	7,252	-0.05%
2022/03/31	3	45.42	0	0.00	45.40	3	7,189	0.04%
2022/03/30	1	45.35	0	0.00	45.40	1	7,184	0.01%
2022/03/29	14	45.28	0	0.00	45.30	14	7,325	0.19%
2022/03/28	21	45.32	0	0.00	45.35	21	7,363	0.29%
2022/03/25	2	45.70	0	0.00	45.75	2	7,389	0.03%
2022/03/24	2	45.73	0	0.00	45.75	2	7,451	0.03%
2022/03/23	1	45.50	1	45.95	45.95	0	7,509	0.00%
2022/03/22	12.2	45.59	2	45.75	45.50	10.2	7,515	0.14%
2022/03/21	4.1	46.21	0	0.00	46.20	4.1	7,261	0.06%
2022/03/18	4	46.61	2	46.70	46.60	2	7,118	0.03%
2022/03/17	2.2	46.78	2	46.88	47.00	0.2	7,022	0.00%
2022/03/16	18.2	47.40	76	46.34	46.85	-57.8	6,829	-0.85%
2022/03/15	1	50.50	2	50.20	50.50	-1	6,228	-0.02%
2022/03/14	0	0.00	6	49.43	49.60	-6	6,042	-0.10%
2022/03/11	1	48.80	0	48.90	48.90	1	5,950	0.02%
2022/03/10	11	49.24	1	49.40	49.20	10	5,931	0.17%
2022/03/09	70	49.20	0	0.00	49.35	70	5,893	1.19%
2022/03/08	2	48.80	0	0.00	48.50	2	5,836	0.03%
2022/03/07	2.1	49.04	4	49.03	49.30	-1.9	5,723	-0.03%
2022/03/04	8	50.64	0	0.00	50.50	8	5,607	0.14%
2022/03/03	1	50.00	1	50.10	50.20	0	5,520	0.00%
2022/03/02	1	49.45	0.3	49.90	49.90	0.7	5,490	0.01%
2022/03/01	0.7	49.50	0	0.00	49.45	0.7	5,514	0.01%
2022/02/25	11	48.98	1	48.95	48.95	10	5,379	0.19%
2022/02/24	5	48.68	4	48.38	48.35	1	5,287	0.02%
2022/02/23	5	49.01	5	48.84	49.10	0	5,123	0.00%
2022/02/22	1.3	48.81	4	49.00	48.90	-2.7	5,011	-0.05%
2022/02/21	2.9	47.56	9	47.56	48.15	-6.1	4,800	-0.13%
2022/02/17	2	47.15	3	47.22	47.25	-1	4,777	-0.02%
2022/02/16	1	47.00	0	0.00	47.15	1	4,863	0.02%
2022/02/14	2	46.80	0	0.00	46.85	2	5,014	0.04%
2022/02/11	1	46.85	0	0.00	46.80	1	5,024	0.02%
2022/02/07	3.1	46.91	0	0.00	47.05	3.1	4,852	0.06%
2022/01/26	4	46.26	2	46.65	46.80	2	4,760	0.04%
2022/01/25	9	46.14	1	46.30	46.30	8	4,666	0.17%
2022/01/21	1	46.05	3	46.13	46.25	-2	4,590	-0.04%
2022/01/20	0	46.15	0	0.00	46.15	0	4,536	0.00%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	3	46.20	0	0.00	46.10	3	4,470	0.07%
2022/01/14	6	46.15	0	0.00	46.35	6	4,544	0.13%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/06	0	46.30	1	46.10	46.30	-1	4,600	-0.02%
2022/01/05	0.1	46.10	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/29	0	0.00	50	46.20	46.25	-50	4,569	-1.09%
2021/12/28	2	46.25	1	46.25	46.15	1	4,557	0.02%
2021/12/24	2	46.10	0	0.00	46.20	2	4,524	0.04%
2021/12/23	62.1	45.99	0	0.00	46.05	62.1	4,502	1.38%
2021/12/22	1	46.55	2	46.50	46.70	-1	4,305	-0.02%
2021/12/20	0	47.60	1	47.40	47.60	-1	4,188	-0.02%
2021/12/17	2	47.23	1	47.10	47.25	1	4,196	0.02%
2021/12/15	0	0.00	5.5	46.51	46.60	-5.5	4,267	-0.13%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	0	46.65	0	0.00	46.70	0	4,252	0.00%
2021/12/08	0	0.00	0.5	46.55	46.50	-0.5	4,154	-0.01%
2021/12/06	0.1	46.45	0	0.00	46.40	0.1	4,098	0.00%
2021/12/03	1	46.25	0	0.00	46.30	1	4,116	0.02%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/29	0	0.00	1	46.35	46.45	-1	4,068	-0.02%
2021/11/24	0	0.00	2	46.50	46.85	-2	3,916	-0.05%
2021/11/22	0	46.55	0	0.00	46.55	0	3,875	0.00%
2021/11/19	21	46.70	0	0.00	46.65	21	3,884	0.54%
2021/11/18	22	46.75	2	46.93	46.60	20	3,886	0.51%
2021/11/17	3	46.48	0	0.00	46.50	3	3,875	0.08%
2021/11/15	1	47.65	0.1	48.15	47.65	0.9	3,829	0.02%
2021/11/12	0	47.80	6	47.93	47.80	-6	3,734	-0.16%
2021/11/11	1	45.80	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1	45.50	0	0.00	45.45	1	3,663	0.03%
2021/11/09	0	0.00	1	44.90	44.95	-1	3,676	-0.03%
2021/11/08	0.1	45.05	0	0.00	45.00	0.1	3,689	0.00%
2021/11/05	5	44.51	0	0.00	44.55	5	3,715	0.13%
2021/11/03	5	44.75	0.1	44.90	44.85	5	3,737	0.13%
2021/11/02	1	44.90	0	0.00	44.70	1	3,818	0.03%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/27	0	0.00	5	45.20	45.10	-5	3,952	-0.13%
2021/10/26	0.1	45.50	5	45.45	45.55	-4.9	3,975	-0.12%
2021/10/21	1	44.95	1.4	44.85	45.00	-0.4	4,091	-0.01%
2021/10/20	0	44.60	0	0.00	44.60	0	4,054	0.00%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0.4	44.70	0	0.00	44.65	0.4	4,364	0.01%
2021/10/14	0	0.00	5	45.05	44.70	-5	4,394	-0.11%
2021/10/13	0	45.10	0	0.00	45.05	0	4,452	0.00%
2021/10/12	0	45.20	13	44.73	45.10	-13	4,494	-0.29%
2021/10/07	0	0.00	1	44.60	44.65	-1	4,430	-0.02%
2021/10/05	2.1	44.50	5	44.60	44.60	-2.9	4,464	-0.07%
2021/10/01	0	44.85	0	0.00	44.80	0	4,599	0.00%
2021/09/29	1	45.05	6	45.04	45.05	-5	4,619	-0.11%
2021/09/28	1	45.15	1	44.95	45.30	0	4,593	0.00%
2021/09/24	9	45.04	1	45.30	45.10	8	4,508	0.18%
2021/09/23	1	46.80	0	0.00	46.80	1	4,357	0.02%
2021/09/22	12	46.26	1	46.85	46.20	11	4,245	0.26%
2021/09/17	6	47.40	0	0.00	47.35	6	4,100	0.15%
2021/09/03	2	48.25	1	48.40	48.25	1	4,304	0.02%
2021/09/02	1	48.25	5	48.33	48.25	-4	4,344	-0.09%
2021/09/01	3	48.53	0	0.00	48.40	3	4,370	0.07%
2021/08/31	1	47.80	1	48.00	48.20	0	4,386	0.00%
2021/08/30	3	47.37	0	0.00	47.40	3	4,411	0.07%
2021/08/23	1	47.90	0	0.00	47.50	1	4,576	0.02%
2021/08/20	2	47.30	0	0.00	47.55	2	4,597	0.04%
2021/08/17	0.1	48.65	0	0.00	48.60	0.1	5,807	0.00%
2021/08/12	0.1	48.80	0	0.00	48.95	0.1	5,580	0.00%
2021/08/10	0	0.00	10	48.50	48.85	-10	5,582	-0.18%
2021/08/09	0	0.00	1	48.95	49.00	-1	5,636	-0.02%
2021/08/06	3	49.00	0	0.00	49.45	3	5,660	0.05%
2021/08/05	0	0.00	10	49.00	48.70	-10	5,663	-0.18%
2021/08/04	0.1	48.90	0.1	49.00	49.05	0	5,896	0.00%
2021/08/03	0.1	49.15	0	0.00	49.30	0.1	5,955	0.00%
2021/08/02	2.8	49.30	0	0.00	49.45	2.8	6,067	0.05%
2021/07/30	1	49.00	0	0.00	49.05	1	6,127	0.02%
2021/07/28	1	48.15	4	47.85	48.35	-3	6,105	-0.05%
2021/07/26	2	48.40	0	0.00	48.10	2	6,098	0.03%
2021/07/23	0	0.00	3	47.62	47.90	-3	6,014	-0.05%
2021/07/22	1	46.50	6	46.46	46.85	-5	5,822	-0.09%
2021/07/19	2	46.00	3	46.17	46.10	-1	6,065	-0.02%
2021/07/16	2	45.55	0	0.00	45.75	2	6,068	0.03%
2021/07/12	2.1	45.25	0	0.00	45.20	2.1	6,116	0.03%
2021/07/09	0	0.00	1	45.05	45.00	-1	6,084	-0.02%
2021/07/08	0	0.00	2.4	44.60	44.65	-2.4	6,005	-0.04%
2021/07/07	1	43.90	0	0.00	44.40	1	6,008	0.02%
2021/07/06	0	0.00	0.3	43.60	43.65	-0.3	5,987	-0.01%
2021/07/02	0.1	43.30	0	0.00	43.30	0.1	6,077	0.00%
2021/06/30	0	0.00	0.3	43.60	43.65	-0.3	6,122	0.00%
2021/06/28	0	0.00	1	43.60	43.60	-1	6,172	-0.02%
2021/06/25	3	43.90	2	43.85	43.60	1	6,171	0.02%
2021/06/22	0	0.00	7	42.55	42.35	-7	6,080	-0.12%
2021/06/16	0	42.65	3	42.75	42.50	-3	6,260	-0.05%
2021/06/15	0.1	42.80	1	42.60	42.80	-0.9	6,256	-0.01%
2021/06/11	0.1	42.45	0	0.00	42.40	0.1	6,240	0.00%
2021/06/10	6	42.39	1	42.40	42.30	5	6,243	0.08%
2021/06/09	10.1	41.65	0	0.00	41.75	10.1	6,208	0.16%
2021/06/08	1	41.40	0.9	41.65	41.40	0.1	6,192	0.00%
2021/06/07	0.1	41.80	0	0.00	41.55	0.1	6,172	0.00%
2021/06/03	0	0.00	3	41.98	41.85	-3	6,153	-0.05%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/31	2	42.10	0	0.00	42.10	2	6,060	0.03%
2021/05/28	6	42.65	7	42.96	42.65	-1	5,999	-0.02%
2021/05/27	0	0.00	5.5	42.05	42.60	-5.5	5,986	-0.09%
2021/05/25	6	42.72	2	42.70	42.30	4	4,800	0.08%
2021/05/24	1	42.70	0	0.00	42.70	1	4,755	0.02%
2021/05/21	1	42.95	1	42.75	43.00	0	4,782	0.00%
2021/05/20	2	41.95	0	0.00	42.15	2	4,749	0.04%
2021/05/19	2	41.78	0	0.00	41.85	2	4,749	0.04%
2021/05/18	4	42.10	0	0.00	41.90	4	4,748	0.08%
2021/05/17	0.1	41.83	0	0.00	40.80	0.1	4,762	0.00%
2021/05/13	0.4	42.10	0.9	42.60	42.10	-0.5	4,629	-0.01%
2021/05/12	0.1	42.70	10	43.07	42.60	-9.9	4,544	-0.22%
2021/05/11	0	0.00	1	45.15	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	1	45.45	45.70	-1	4,201	-0.02%
2021/05/06	0	0.00	5	45.60	45.25	-5	3,976	-0.13%
2021/05/04	0	0.00	1	44.40	44.35	-1	3,882	-0.03%
2021/05/03	0	0.00	4	45.15	44.70	-4	3,820	-0.10%
2021/04/29	1	45.30	0	0.00	45.25	1	3,765	0.03%
2021/04/28	0	0.00	2	45.73	45.65	-2	3,739	-0.05%
2021/04/27	1	46.50	11	46.24	46.20	-10	3,767	-0.27%
2021/04/26	8	46.56	10	46.42	46.60	-2	3,705	-0.05%
2021/04/22	0	0.00	5	44.30	44.10	-5	3,389	-0.15%
2021/04/21	0	0.00	1	44.40	44.35	-1	3,329	-0.03%
2021/04/19	0	0.00	2	44.33	44.60	-2	3,322	-0.06%
2021/04/16	1.4	43.59	1	43.50	43.60	0.4	3,270	0.01%
2021/04/15	0	0.00	1.9	43.35	43.30	-1.9	3,297	-0.06%
2021/04/14	2	43.20	0	0.00	43.25	2	3,331	0.06%
2021/04/12	2.1	43.65	0	0.00	43.60	2.1	3,327	0.06%
2021/04/09	1	43.65	9	43.68	43.75	-8	3,336	-0.24%
2021/04/08	0	0.00	1	43.45	43.50	-1	3,300	-0.03%
2021/04/06	0	0.00	0.6	43.65	43.65	-0.6	3,270	-0.02%
2021/04/01	5	43.60	0	0.00	43.55	5	3,289	0.15%
2021/03/31	0	0.00	1	43.55	43.50	-1	3,351	-0.03%
2021/03/30	1	43.50	1	43.45	43.45	0	3,527	0.00%
2021/03/29	7	43.34	0	0.00	43.55	7	3,680	0.19%
2021/03/26	0.1	43.55	0	0.00	43.50	0.1	3,854	0.00%
2021/03/25	0	43.45	0	0.00	43.60	0	4,049	0.00%
2021/03/24	1	43.25	0	0.00	43.55	1	4,322	0.02%
2021/03/23	0.8	43.60	0	0.00	43.15	0.8	4,361	0.02%
2021/03/22	11	43.34	0	0.00	43.60	11	4,406	0.25%
2021/03/15	0	0.00	1	44.70	44.75	-1	4,528	-0.02%
2021/03/12	0.1	44.95	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	0	45.35	2.2	45.40	45.35	-2.2	5,010	-0.04%
2021/03/10	0.1	45.40	0	0.00	45.45	0.1	5,045	0.00%
2021/03/08	1	45.20	0	0.00	45.25	1	5,088	0.02%
2021/03/05	1	44.95	0	0.00	44.95	1	5,096	0.02%
2021/03/03	1.1	44.81	0	0.00	44.95	1.1	5,185	0.02%
2021/02/25	3	44.88	1	44.90	44.95	2	5,115	0.04%
2021/02/24	0	0.00	1	44.60	44.55	-1	5,110	-0.02%
2021/02/23	0	0.00	1	44.30	44.85	-1	5,087	-0.02%
2021/02/22	2	43.98	0	0.00	44.05	2	5,042	0.04%
2021/02/18	0	0.00	0.2	43.90	43.85	-0.2	5,029	0.00%
2021/02/05	0	0.00	2	43.75	43.60	-2	4,979	-0.04%
2021/02/04	0	0.00	3	43.40	43.45	-3	4,999	-0.06%
2021/02/01	0.1	43.30	0	0.00	43.25	0.1	5,130	0.00%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/27	2	43.60	0.9	43.60	43.60	1.1	5,087	0.02%
2021/01/25	9	43.39	0	0.00	43.95	9	5,087	0.18%
2021/01/21	3	43.47	0	0.00	43.40	3	5,102	0.06%
2021/01/20	0	0.00	4	43.70	43.10	-4	5,100	-0.08%
2021/01/18	0	0.00	2	44.90	44.55	-2	4,997	-0.04%
2021/01/15	11	45.17	0	0.00	45.05	11	5,015	0.22%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/13	0	0.00	0.1	45.65	45.80	-0.1	5,174	0.00%
2021/01/12	0	0.00	1	46.10	45.55	-1	5,170	-0.02%
2021/01/11	3.1	46.10	0	0.00	46.00	3.1	5,145	0.06%
2021/01/08	2	45.93	2	46.00	45.90	0	5,122	0.00%
2021/01/07	0	0.00	3	45.73	45.60	-3	5,099	-0.06%
2021/01/05	0.1	45.10	0	0.00	45.05	0.1	5,013	0.00%
2021/01/04	1	45.30	2	45.30	45.15	-1	5,002	-0.02%
2020/12/28	2	46.15	0	0.00	45.90	2	4,988	0.04%
2020/12/25	0	0.00	16	46.25	46.45	-16	4,947	-0.32%
2020/12/24	0	0.00	5	46.00	46.40	-5	4,907	-0.10%
2020/12/23	0	0.00	2	44.70	45.00	-2	4,737	-0.04%
2020/12/22	0.1	44.55	0	0.00	44.50	0.1	4,623	0.00%
2020/12/18	0	0.00	7	46.15	45.60	-7	4,425	-0.16%
2020/12/17	0	0.00	1	45.90	46.05	-1	4,185	-0.02%
2020/12/16	2	46.00	10	45.98	45.95	-8	4,169	-0.19%
2020/12/15	0	0.00	3	45.27	45.25	-3	4,086	-0.07%
2020/12/14	0	44.80	0.1	45.00	44.90	-0.1	4,076	0.00%
2020/12/11	0	0.00	3	44.35	44.35	-3	4,015	-0.07%
2020/12/10	0.1	44.27	0	0.00	44.60	0.1	3,999	0.00%
2020/12/09	10	44.50	6	44.53	44.50	4	3,934	0.10%
2020/12/08	0	0.00	8	44.60	45.40	-8	3,834	-0.21%
2020/12/07	9	45.48	6	45.40	45.85	3	3,620	0.08%
2020/12/04	2	43.38	0	0.00	43.50	2	3,344	0.06%
2020/12/01	1.1	44.49	0.6	44.40	44.50	0.5	3,240	0.01%
2020/11/30	0	0.00	6	44.38	44.50	-6	3,235	-0.19%
2020/11/27	6	43.85	3	43.70	43.85	3	3,140	0.10%
2020/11/26	0	0.00	2	43.85	43.85	-2	3,149	-0.06%
2020/11/25	10	43.65	2	43.75	43.90	8	3,254	0.25%
2020/11/24	0	43.45	0	0.00	43.50	0	3,245	0.00%
2020/11/23	1.1	43.36	13.1	43.45	43.45	-12	3,242	-0.37%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/17	1	43.25	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	43.40	0	0.00	43.45	0	3,317	0.00%
2020/11/12	2	43.45	1	43.75	43.85	1	3,324	0.03%
2020/11/11	0	0.00	7	43.51	44.00	-7	3,346	-0.21%
2020/11/10	0.2	42.81	3	42.83	42.95	-2.8	3,273	-0.08%
2020/11/09	1	42.20	0.5	42.24	42.00	0.5	3,262	0.02%
2020/11/05	0	0.00	1.1	42.15	42.00	-1.1	3,220	-0.04%
2020/11/04	0.6	42.14	0	0.00	42.00	0.6	3,211	0.02%
2020/11/03	5	42.35	0	0.00	42.35	5	3,197	0.16%
2020/11/02	2.1	41.80	0	0.00	41.90	2.1	3,189	0.07%
2020/10/30	1.2	41.84	0	0.00	41.50	1.2	3,171	0.04%
2020/10/29	2	41.90	0	0.00	41.85	2	3,118	0.06%
2020/10/28	1	42.35	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.55	10	42.50	42.55	-9	3,113	-0.29%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/22	1.1	42.17	0	0.00	43.20	1.1	3,106	0.04%
2020/10/20	1	42.85	0	0.00	42.65	1	2,920	0.03%
2020/10/19	0	43.35	0	0.00	43.20	0	2,899	0.00%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	7	42.99	0	0.00	42.95	7	2,865	0.24%
2020/10/13	2	43.80	0	0.00	43.85	2	2,846	0.07%
2020/10/12	5	44.30	2	44.60	44.20	3	2,839	0.11%
2020/10/08	11	44.00	12	44.02	44.70	-1	2,849	-0.04%
2020/10/05	0	0.00	1	43.40	43.20	-1	2,833	-0.04%
2020/09/29	8	43.10	0	0.00	43.30	8	2,824	0.28%
2020/09/28	0	0.00	2	42.13	42.65	-2	2,795	-0.07%
2020/09/25	1	41.50	0	0.00	41.50	1	2,769	0.04%
2020/09/24	4	41.58	5	41.52	41.45	-1	2,721	-0.04%
2020/09/23	7	46.21	4	46.08	46.15	3	2,590	0.12%
2020/09/22	3	46.42	2	46.60	46.60	1	2,499	0.04%
2020/09/21	10	46.70	0	0.00	46.85	10	2,460	0.41%
2020/09/18	0	46.75	0	0.00	46.65	0	2,411	0.00%
2020/09/17	1	46.60	1	46.50	46.55	0	2,381	0.00%
2020/09/14	0.2	46.40	3	46.25	46.35	-2.8	2,348	-0.12%
2020/09/10	5.1	46.30	0	0.00	46.30	5.1	2,321	0.22%
2020/09/04	3	45.50	0	0.00	45.80	3	2,420	0.12%
2020/09/03	0	0.00	2	45.45	45.60	-2	2,467	-0.08%
2020/09/02	3	45.72	2	46.00	45.65	1	2,445	0.04%
2020/09/01	1.1	46.21	0	0.00	46.20	1.1	2,458	0.04%
2020/08/31	0	0.00	5	46.20	46.40	-5	2,516	-0.20%
2020/08/28	2	45.73	0	0.00	45.60	2	2,440	0.08%
2020/08/27	0	45.50	0	0.00	45.50	0	2,459	0.00%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/24	3	44.65	0	0.00	44.65	3	2,659	0.11%
2020/08/21	1	44.45	0	0.00	44.35	1	2,688	0.04%
2020/08/20	1	44.60	1	43.55	43.50	0	2,678	0.00%
2020/08/19	0	0.00	1	44.60	44.45	-1	2,644	-0.04%
2020/08/18	1	44.35	0	0.00	44.30	1	2,619	0.04%
2020/08/17	2	43.81	1	44.30	44.35	1	2,621	0.04%
2020/08/13	0.1	43.75	0	0.00	43.75	0.1	2,596	0.00%
2020/08/12	0	0.00	3	42.65	42.55	-3	2,585	-0.12%
2020/08/06	0	0.00	5	42.60	42.95	-5	2,722	-0.18%
2020/08/05	1.1	42.45	0	0.00	42.40	1.1	2,742	0.04%
2020/08/03	0.4	42.50	0	0.00	42.20	0.4	2,816	0.01%
2020/07/31	0	42.90	0	0.00	42.80	0	2,793	0.00%
2020/07/29	1	41.60	1	42.40	41.90	0	2,787	0.00%
2020/07/28	2	42.13	0	0.00	41.60	2	2,799	0.07%
2020/07/27	7	42.51	0	0.00	42.30	7	2,799	0.25%
2020/07/23	0	0.00	2	43.25	43.40	-2	2,805	-0.07%
2020/07/21	0	0.00	1	43.10	43.45	-1	2,848	-0.04%
2020/07/20	0.2	43.00	0	0.00	42.65	0.2	2,851	0.01%
2020/07/16	1	43.65	0	0.00	43.25	1	2,862	0.03%
2020/07/15	0.1	43.70	1	43.45	43.65	-0.9	2,856	-0.03%
2020/07/14	1	42.80	0	0.00	42.60	1	2,827	0.04%
2020/07/10	2	43.25	0	0.00	43.15	2	2,817	0.07%
2020/07/09	5	44.40	1	44.00	43.90	4	2,812	0.14%
2020/07/07	0	0.00	2	44.05	44.10	-2	2,779	-0.07%
2020/07/06	0	0.00	4	44.08	44.00	-4	2,765	-0.14%
2020/07/02	0	44.30	0	0.00	44.20	0	2,775	0.00%
2020/07/01	0.1	44.10	0	0.00	43.95	0.1	2,774	0.00%
2020/06/30	1.1	43.59	0	0.00	43.55	1.1	2,781	0.04%
2020/06/29	0.1	44.00	0	0.00	43.60	0.1	2,797	0.00%
2020/06/19	3.1	43.81	0	0.00	43.50	3.1	2,875	0.11%
2020/06/18	3	44.10	0	0.00	44.05	3	2,865	0.10%
2020/06/17	0.1	45.90	0	0.00	44.25	0.1	2,891	0.00%
2020/06/16	0.1	44.40	0	0.00	44.20	0.1	2,963	0.00%
2020/06/15	0	0.00	1	43.95	43.70	-1	3,099	-0.03%
2020/06/12	3.1	43.66	0	0.00	43.60	3.1	3,148	0.10%
2020/06/11	2	45.40	0	0.00	44.80	2	3,119	0.06%
2020/06/10	0.1	45.95	0	0.00	45.85	0.1	3,127	0.00%
2020/06/09	0	0.00	2	46.45	46.50	-2	3,185	-0.06%
2020/06/08	2	46.25	3	46.25	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	1	47.15	47.25	-1	3,232	-0.03%
2020/06/01	3.1	44.70	6	44.80	44.90	-3	3,087	-0.10%
2020/05/29	1	44.65	0	0.00	44.35	1	3,033	0.03%
2020/05/27	0	44.50	0	0.00	44.45	0	2,910	0.00%
2020/05/26	0.4	44.40	0	0.00	44.25	0.4	2,950	0.01%
2020/05/25	0	0.00	1	43.95	44.15	-1	2,952	-0.03%
2020/05/22	0.1	44.20	0	0.00	44.10	0.1	2,961	0.00%
2020/05/21	0.1	44.20	1	44.20	44.20	-0.9	2,953	-0.03%
2020/05/20	0.1	44.00	1	44.00	43.80	-0.9	2,930	-0.03%
2020/05/19	1	44.00	0	0.00	44.00	1	2,928	0.03%
2020/05/18	1.1	43.57	4	43.36	43.10	-2.9	2,914	-0.10%
2020/05/15	0.2	43.60	4	43.20	43.55	-3.8	2,908	-0.13%
2020/05/14	7	43.24	0	0.00	43.05	7	2,866	0.24%
2020/05/13	2	44.05	4	44.09	44.00	-2	2,832	-0.07%
2020/05/12	2	44.43	0	0.00	44.90	2	2,786	0.07%
2020/05/11	1	44.60	2	44.85	44.70	-1	2,769	-0.04%
2020/05/08	2	43.83	0	0.00	43.80	2	2,735	0.07%
2020/05/06	14	43.33	12	43.84	43.70	2	2,727	0.07%
2020/04/30	0.8	43.85	2	44.20	43.65	-1.2	2,783	-0.04%
2020/04/29	3.1	43.75	0	0.00	43.70	3.1	2,799	0.11%
2020/04/27	0	42.35	13	41.69	42.35	-13	2,919	-0.44%
2020/04/24	3	40.72	1	40.85	40.55	2	2,911	0.07%
2020/04/22	6	39.96	6	40.25	40.30	0	2,922	0.00%
2020/04/21	1.1	40.60	0	0.00	40.40	1.1	2,922	0.04%
2020/04/20	2.1	41.50	0	0.00	41.40	2.1	2,905	0.07%
2020/04/14	1	41.55	0	0.00	41.50	1	2,874	0.03%
2020/04/09	1	40.30	0	0.00	40.30	1	2,865	0.03%
2020/04/08	10	40.40	0	0.00	40.40	10	2,858	0.35%
2020/04/07	0	0.00	10	41.00	40.45	-10	2,843	-0.35%
2020/04/06	0.1	40.50	5	40.35	40.40	-4.9	2,820	-0.17%
2020/04/01	0	0.00	5	40.30	39.90	-5	2,814	-0.18%
2020/03/31	7	40.60	0	0.00	40.50	7	2,803	0.25%
2020/03/30	5	39.52	2	39.85	40.00	3	2,784	0.11%
2020/03/27	10	39.55	0	0.00	39.55	10	2,871	0.35%
2020/03/26	0	0.00	10	39.35	39.90	-10	2,947	-0.34%
2020/03/25	10	39.89	0	0.00	39.80	10	3,048	0.33%
2020/03/24	2	37.10	2	36.90	36.85	0	3,033	0.00%
2020/03/20	1	34.65	0	0.00	35.00	1	3,015	0.03%
2020/03/19	0.1	33.00	10	33.25	32.90	-9.9	2,948	-0.34%
2020/03/18	2	37.28	0	0.00	36.45	2	2,814	0.07%
2020/03/17	0	0.00	17	38.00	38.00	-17	2,762	-0.62%
2020/03/16	4	40.30	0	0.00	40.05	4	2,713	0.15%
2020/03/13	0	0.00	8	38.00	40.40	-8	2,685	-0.30%
2020/03/12	0	0.00	6	41.80	41.80	-6	2,579	-0.23%
2020/03/09	4	44.46	0	0.00	44.30	4	2,456	0.16%
2020/03/06	0	0.00	1	45.15	45.25	-1	2,418	-0.04%
2020/03/05	1	45.15	1	45.20	45.30	0	2,400	0.00%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/02/27	0.1	44.90	0	0.00	44.85	0.1	2,420	0.00%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/24	0	0.00	2	45.20	45.10	-2	2,371	-0.08%
2020/02/21	1	45.55	5	45.50	45.50	-4	2,360	-0.17%
2020/02/19	2	46.08	0	0.00	46.20	2	2,346	0.09%
2020/02/18	1	45.80	0	0.00	46.05	1	2,339	0.04%
2020/02/17	0	0.00	1	45.80	45.95	-1	2,350	-0.04%
2020/02/14	0	45.90	1	46.00	45.85	-1	2,369	-0.04%
2020/02/13	0	0.00	5	45.94	45.90	-5	2,375	-0.21%
2020/02/12	0	45.90	0	0.00	45.80	0	2,398	0.00%
2020/02/11	4	45.58	0	0.00	45.35	4	2,393	0.17%
2020/02/10	2	45.18	0	0.00	45.50	2	2,397	0.08%
2020/02/07	6	45.47	0	0.00	45.25	6	2,411	0.25%
2020/02/06	11	45.65	0	0.00	45.55	11	2,426	0.45%
2020/02/05	3	45.13	0	0.00	45.10	3	2,430	0.12%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.85	2	44.50	44.90	-1	2,404	-0.04%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	2	45.48	5	45.62	45.45	-3	2,348	-0.13%
2020/01/15	0	0.00	1	46.50	46.55	-1	2,291	-0.04%
2020/01/08	5	45.95	0	0.00	45.70	5	2,483	0.20%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	4	46.10	0	0.00	46.20	4	2,534	0.16%
2020/01/03	1	46.30	0	0.00	46.40	1	2,559	0.04%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/26	0	0.00	1	46.30	46.20	-1	4,112	-0.02%
2019/12/24	1.1	45.83	0	0.00	46.15	1.1	5,351	0.02%
2019/12/23	1	46.20	0	0.00	45.55	1	5,284	0.02%
2019/12/20	2	45.55	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	0	0.00	6	46.15	46.25	-6	5,093	-0.12%
2019/12/13	3	46.23	0	0.00	46.25	3	5,109	0.06%
2019/12/11	1	46.00	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	0	0.00	1	46.55	46.30	-1	5,168	-0.02%
2019/12/06	0	0.00	4	46.58	46.60	-4	5,163	-0.08%
2019/12/02	5	46.58	0	0.00	46.55	5	5,162	0.10%
2019/11/28	1	46.70	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	1	46.80	46.80	-1	5,166	-0.02%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/14	1	46.80	0	0.00	46.55	1	5,199	0.02%
2019/11/13	2	46.58	0	0.00	46.50	2	5,195	0.04%
2019/11/04	1	46.95	0	0.00	47.10	1	5,131	0.02%
2019/11/01	1	46.90	0	0.00	46.95	1	5,120	0.02%
2019/10/28	2	47.03	0	0.00	47.00	2	5,078	0.04%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0.1	47.60	0	0.00	47.50	0.1	5,045	0.00%
2019/10/23	2	47.85	0	0.00	47.50	2	5,022	0.04%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	0	0.00	2	46.53	46.75	-2	4,961	-0.04%
2019/10/18	3	45.75	0	0.00	45.90	3	4,899	0.06%
2019/10/17	1	45.75	0	0.00	45.80	1	4,847	0.02%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0.6	46.25	0	0.00	45.95	0.6	4,780	0.01%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2.1	45.51	1	45.50	45.30	1.1	4,717	0.02%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	3	45.50	0	0.00	45.70	3	4,607	0.07%
2019/10/03	11.2	46.26	0	0.00	46.05	11.2	4,523	0.25%
2019/10/02	0.1	46.70	1	45.85	45.90	-0.9	4,330	-0.02%
2019/10/01	5	49.86	0	0.00	49.95	5	3,108	0.16%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/25	1	49.65	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	0	0.00	1	49.65	49.80	-1	1,758	-0.06%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/16	0	0.00	3.6	49.97	50.00	-3.6	1,705	-0.21%
2019/09/11	2	49.48	0	0.00	49.50	2	1,701	0.12%
2019/09/10	2	49.70	0	0.00	49.75	2	1,679	0.12%
2019/09/09	0	0.00	1	49.50	49.70	-1	1,681	-0.06%
2019/09/03	1	49.50	0	0.00	49.25	1	1,677	0.06%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/27	0	0.00	3	48.90	48.40	-3	1,650	-0.18%
2019/08/26	0	0.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/23	5	49.05	0	0.00	49.20	5	1,606	0.31%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	0	0.00	3	48.68	48.80	-3	1,642	-0.18%
2019/08/14	1	48.35	0	0.00	48.35	1	1,595	0.06%
2019/08/06	1	47.85	1	47.90	48.10	0	1,615	0.00%
2019/08/05	1	48.20	0	0.00	48.20	1	1,609	0.06%
2019/08/02	1	48.40	2	48.40	48.40	-1	1,605	-0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/29	3	49.00	0	0.00	48.95	3	1,612	0.19%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/24	0	0.00	0.5	49.05	48.90	-0.5	1,626	-0.03%
2019/07/22	2	49.35	2	49.40	49.25	0	1,600	0.00%
2019/07/19	0	0.00	2	49.50	49.50	-2	1,596	-0.13%
2019/07/15	3	49.02	0	0.00	49.25	3	1,602	0.19%
2019/07/10	0	49.55	0	0.00	49.55	0	1,645	0.00%
2019/07/09	0.1	49.45	0	0.00	49.45	0.1	1,649	0.01%
2019/07/08	3	49.55	1	49.65	49.40	2	1,669	0.12%
2019/07/02	0	0.00	1	49.60	49.65	-1	1,755	-0.06%
2019/06/20	0	0.00	1	49.80	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	3	49.23	49.90	-3	2,011	-0.15%
2019/06/18	2	48.95	0	0.00	49.00	2	2,011	0.10%
2019/06/17	0	0.00	1	48.70	48.55	-1	2,069	-0.05%
2019/06/14	1.1	48.52	0	0.00	48.50	1.1	2,119	0.05%
2019/06/12	0.2	48.85	0	0.00	48.75	0.2	2,416	0.01%
2019/06/10	0.1	48.85	1	48.55	48.70	-0.9	2,457	-0.04%
2019/06/05	1	48.80	0	0.00	48.70	1	2,533	0.04%
2019/06/03	0	0.00	5	48.97	48.90	-5	2,532	-0.20%
2019/05/30	0	0.00	1	48.25	48.15	-1	2,513	-0.04%
2019/05/29	1	48.50	0	0.00	48.35	1	2,510	0.04%
2019/05/28	3	49.47	2	49.10	48.60	1	2,513	0.04%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/23	2	48.25	0	0.00	48.05	2	2,415	0.08%
2019/05/17	2	47.75	2	47.50	47.50	0	2,423	0.00%
2019/05/16	3	47.82	3.9	47.97	47.75	-0.9	2,419	-0.04%
2019/05/15	0	0.00	1	47.80	47.80	-1	2,427	-0.04%
2019/05/10	0	48.10	0	0.00	48.05	0	2,479	0.00%
2019/05/09	2	48.08	0	0.00	48.00	2	2,476	0.08%
2019/05/08	2	48.70	1	48.30	48.50	1	2,481	0.04%
2019/05/07	4.1	48.85	1	48.80	48.70	3.1	2,491	0.12%
2019/04/29	1	49.05	0	0.00	49.20	1	2,530	0.04%
2019/04/26	2	48.70	0	0.00	48.80	2	2,529	0.08%
2019/04/24	0	0.00	1	48.90	48.65	-1	2,536	-0.04%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/18	1	49.00	4	48.53	48.60	-3	2,557	-0.12%
2019/04/17	5	49.10	0	0.00	49.15	5	2,556	0.20%
2019/04/12	2	49.05	0	0.00	49.10	2	2,551	0.08%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	3	49.67	1	49.75	49.90	2	2,528	0.08%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	0	0.00	5	50.50	50.50	-5	2,534	-0.20%
2019/04/02	2	50.70	0	0.00	50.80	2	2,589	0.08%
2019/04/01	2	51.25	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	21	50.00	50.80	-21	2,550	-0.82%
2019/03/27	3	49.75	0	0.00	49.75	3	2,528	0.12%
2019/03/22	2	49.15	3	49.37	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	1	49.10	49.35	-1	2,453	-0.04%
2019/03/20	2	48.45	0	0.00	48.70	2	2,416	0.08%
2019/03/19	1	49.15	1	48.95	48.90	0	2,361	0.00%
2019/03/18	0	0.00	1	48.40	48.55	-1	2,302	-0.04%
2019/03/15	3	48.00	1	48.15	48.20	2	2,278	0.09%
2019/03/14	1	47.40	1	47.70	47.50	0	1,998	0.00%
2019/03/13	3	47.47	0	0.00	47.40	3	1,994	0.15%
2019/03/12	1	47.80	0	0.00	47.50	1	1,967	0.05%
2019/03/08	0	0.00	1	47.65	47.65	-1	1,914	-0.05%
2019/03/05	3	47.55	0	0.00	47.50	3	1,952	0.15%
2019/02/27	0	0.00	1	47.45	47.75	-1	2,017	-0.05%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/21	0	0.00	2	47.80	48.00	-2	2,004	-0.10%
2019/02/20	1	47.90	6	47.92	48.05	-5	1,994	-0.25%
2019/02/18	0	0.00	1	47.65	47.70	-1	1,985	-0.05%
2019/02/15	1	47.25	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.35	33	47.44	47.30	-32	1,991	-1.61%
2019/02/13	1	48.10	0	0.00	47.65	1	1,986	0.05%
2019/01/28	3	47.90	5	47.90	47.95	-2	1,901	-0.11%
2019/01/25	0.3	47.50	0	0.00	47.60	0.3	1,890	0.02%
2019/01/22	0	0.00	16	46.85	46.90	-16	1,848	-0.87%
2019/01/18	1	46.50	2	46.50	46.60	-1	1,875	-0.05%
2019/01/17	0	0.00	1	46.45	46.50	-1	1,899	-0.05%
2019/01/14	0	0.00	1	46.30	46.25	-1	1,945	-0.05%
2019/01/09	0	0.00	1	45.70	46.10	-1	2,047	-0.05%
2019/01/08	1	45.55	0	0.00	45.15	1	2,046	0.05%
2019/01/04	0	0.00	3	45.17	45.25	-3	2,112	-0.14%
2019/01/03	0	0.00	1	44.75	45.05	-1	2,227	-0.04%
2018/12/28	0	0.00	2	44.70	45.00	-2	2,274	-0.09%
2018/12/27	3.3	44.12	1	44.50	44.40	2.3	2,292	0.10%
2018/12/26	1	44.25	0	0.00	44.15	1	2,287	0.04%
2018/12/25	11	44.33	1	44.15	43.90	10	2,269	0.44%
2018/12/24	1	45.15	2	45.20	44.90	-1	2,216	-0.05%
2018/12/21	0	0.00	1	46.05	46.15	-1	2,204	-0.05%
2018/12/19	0	0.00	1	46.10	46.25	-1	2,153	-0.05%
2018/12/11	0	0.00	1	45.95	46.00	-1	2,262	-0.04%
2018/12/10	1	45.80	0	0.00	45.60	1	2,296	0.04%
2018/12/07	0	0.00	1	46.00	46.30	-1	2,348	-0.04%
2018/12/05	1	46.20	0	0.00	46.35	1	2,605	0.04%
2018/12/04	1	46.65	2	46.65	46.70	-1	2,983	-0.03%
2018/12/03	1	47.00	0	0.00	47.10	1	3,664	0.03%
2018/11/30	1	46.75	7	46.81	46.90	-6	4,360	-0.14%
2018/11/29	0	0.00	1	46.80	46.50	-1	4,700	-0.02%
2018/11/28	0	0.00	1	46.20	46.70	-1	4,917	-0.02%
2018/11/27	0.3	46.30	8	46.36	46.25	-7.7	4,977	-0.15%
2018/11/26	1	46.50	1	47.05	46.20	0	5,043	0.00%
2018/11/23	1	45.50	1	45.95	45.90	0	5,007	0.00%
2018/11/22	1	45.90	0	0.00	45.95	1	5,052	0.02%
2018/11/21	1	45.80	1	46.00	46.25	0	5,083	0.00%
2018/11/20	1	46.05	0	0.00	45.85	1	5,090	0.02%
2018/11/19	0	0.00	3	46.32	46.45	-3	5,097	-0.06%
2018/11/16	0	0.00	3	46.48	46.55	-3	5,104	-0.06%
2018/11/14	11	46.51	14	46.28	46.45	-3	5,158	-0.06%
2018/11/12	0	0.00	4	46.48	46.60	-4	5,163	-0.08%
2018/11/09	10	46.25	0	0.00	46.20	10	5,167	0.19%
2018/11/05	0	0.00	10	45.95	45.85	-10	5,599	-0.18%
2018/10/31	0	0.00	1	45.00	45.35	-1	5,721	-0.02%
2018/10/29	0.3	44.65	0	0.00	44.60	0.3	5,724	0.01%
2018/10/26	0	0.00	2	45.40	44.40	-2	5,726	-0.03%
2018/10/25	6	44.95	0	0.00	45.00	6	5,721	0.10%
2018/10/24	0	0.00	1	45.15	45.40	-1	5,732	-0.02%
2018/10/23	0	0.00	1	45.35	45.40	-1	5,730	-0.02%
2018/10/17	0	0.00	2	46.05	45.85	-2	5,585	-0.04%
2018/10/15	35	45.46	0	0.00	45.25	35	5,523	0.63%
2018/10/12	5	45.05	5	46.25	46.25	0	5,486	0.00%
2018/10/11	0	0.00	1	45.10	45.60	-1	5,469	-0.02%
2018/10/05	2	46.85	1	47.30	46.75	1	5,270	0.02%
2018/10/04	0	0.00	0.5	47.75	47.75	-0.5	5,243	-0.01%
2018/10/03	0	0.00	10	48.25	48.15	-10	5,218	-0.19%
2018/10/01	0	0.00	0.5	48.20	48.20	-0.5	5,224	-0.01%
2018/09/27	0	47.95	0	0.00	48.00	0	5,198	0.00%
2018/09/25	0.3	48.35	2	48.60	48.35	-1.7	5,179	-0.03%
2018/09/21	0	0.00	3	48.70	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	3.5	48.19	48.20	-3.5	5,137	-0.07%
2018/09/17	0	0.00	2	47.25	47.50	-2	5,115	-0.04%
2018/09/14	0	0.00	1	47.45	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	2	47.28	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	1	46.20	46.90	-1	5,051	-0.02%
2018/09/11	0	0.00	1	45.40	45.40	-1	4,986	-0.02%
2018/09/10	1	45.00	5	45.00	44.60	-4	4,834	-0.08%
2018/09/07	19	45.43	3	45.58	45.10	16	4,580	0.35%
2018/09/06	8	49.06	1	48.95	49.15	7	3,932	0.18%
2018/09/05	2	48.83	1	49.00	48.80	1	3,239	0.03%
2018/09/04	5	49.83	1	49.85	49.95	4	2,892	0.14%
2018/09/03	11	50.18	0	0.00	50.00	11	2,724	0.40%
2018/08/31	0	0.00	6	49.50	49.90	-6	2,690	-0.22%
2018/08/29	0	0.00	21	48.76	48.95	-21	2,728	-0.77%
2018/08/28	11	48.58	1	48.45	48.60	10	2,713	0.37%
2018/08/27	0.3	48.40	3	48.40	48.35	-2.7	2,727	-0.10%
2018/08/24	3	48.20	0	0.00	48.50	3	2,758	0.11%
2018/08/23	0	0.00	1	48.40	48.40	-1	2,840	-0.04%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/17	10	48.15	0	0.00	47.80	10	2,876	0.35%
2018/08/16	1	47.75	0	0.00	47.90	1	2,874	0.03%
2018/08/15	1	48.00	6	48.10	48.00	-5	2,873	-0.17%
2018/08/13	0	0.00	1	47.50	47.50	-1	2,634	-0.04%
2018/08/10	4	47.75	0	0.00	48.00	4	2,483	0.16%
2018/08/09	1	48.45	2	48.25	48.30	-1	2,481	-0.04%
2018/08/07	0	0.00	2	47.63	47.65	-2	2,382	-0.08%
2018/08/06	0	0.00	2	47.30	47.35	-2	2,406	-0.08%
2018/08/03	1	47.15	0	0.00	47.35	1	2,409	0.04%
2018/08/01	1	47.25	0	0.00	47.20	1	2,402	0.04%
2018/07/31	0	0.00	3	46.95	47.30	-3	2,392	-0.13%
2018/07/30	0	0.00	1	46.30	46.40	-1	2,356	-0.04%
2018/07/27	10	46.20	0	0.00	46.20	10	2,361	0.42%
2018/07/25	5.3	45.80	0	0.00	45.80	5.3	2,429	0.22%
2018/07/24	0	0.00	5	45.70	45.70	-5	2,450	-0.20%
2018/07/23	2	45.85	0	0.00	45.80	2	2,457	0.08%
2018/07/19	2	46.15	0	0.00	45.65	2	2,487	0.08%
2018/07/16	9	45.47	0	0.00	45.40	9	2,542	0.35%
2018/07/10	0	0.00	2	45.25	44.85	-2	2,607	-0.08%
2018/06/28	3	44.50	0	0.00	44.60	3	2,663	0.11%
2018/06/22	0	0.00	2	46.00	45.70	-2	2,644	-0.08%
2018/06/20	1	46.15	1	46.15	46.25	0	2,647	0.00%
2018/06/15	7	46.34	1	45.95	45.90	6	2,624	0.23%
2018/06/14	1	46.50	1	46.90	46.35	0	2,513	0.00%
2018/06/12	2	47.53	0	0.00	47.65	2	2,520	0.08%
2018/06/11	1	47.60	12	48.00	47.60	-11	2,510	-0.44%
2018/06/06	1	47.85	0	0.00	47.85	1	2,452	0.04%
2018/06/05	2	46.45	0	0.00	46.80	2	2,345	0.09%
2018/06/01	2	45.75	0	0.00	46.30	2	2,272	0.09%
2018/05/29	0	0.00	12	45.69	46.15	-12	2,121	-0.57%
2018/05/25	0.3	46.05	0	0.00	46.00	0.3	2,115	0.02%
2018/05/21	0	0.00	1	46.35	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	2	45.90	45.90	-2	2,105	-0.09%
2018/05/17	0	0.00	1	45.75	45.65	-1	2,114	-0.05%
2018/05/15	0	0.00	1	45.50	45.50	-1	2,200	-0.05%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	1	45.25	0	0.00	45.40	1	2,279	0.04%
2018/05/02	0	0.00	52	46.54	46.00	-52	2,512	-2.07%
2018/04/26	0.3	45.20	0	0.00	45.15	0.3	2,621	0.01%
2018/04/25	7	45.37	0	0.00	45.20	7	2,616	0.27%
2018/04/24	5	45.55	0	0.00	45.20	5	2,622	0.19%
2018/04/18	2	44.55	0	0.00	44.45	2	2,574	0.08%
2018/04/17	2	44.40	0	0.00	44.55	2	2,578	0.08%
2018/04/11	0	0.00	2	45.55	45.70	-2	2,585	-0.08%
2018/03/30	1	45.00	0	0.00	45.00	1	2,586	0.04%
2018/03/28	0	0.00	12	45.15	45.30	-12	2,582	-0.46%
2018/03/27	0.3	45.40	0	0.00	45.40	0.3	2,578	0.01%
2018/03/26	0	0.00	10	44.85	44.85	-10	2,548	-0.39%
2018/03/23	13	44.80	2	44.80	44.75	11	2,567	0.43%
2018/03/22	0	0.00	1	45.35	45.10	-1	2,570	-0.04%
2018/03/16	3	45.13	0	0.00	44.60	3	2,796	0.11%
2018/03/15	2	45.48	0	0.00	45.50	2	2,734	0.07%
2018/03/14	0	0.00	1	45.40	45.50	-1	2,727	-0.04%
2018/03/13	1	44.95	1	45.15	45.05	0	2,704	0.00%
2018/03/12	1	45.10	0	0.00	44.95	1	2,704	0.04%
2018/03/09	0	0.00	1	44.40	44.40	-1	2,671	-0.04%
2018/03/05	0	0.00	2	44.63	44.25	-2	2,758	-0.07%
2018/03/02	3	44.05	1	44.15	44.00	2	2,754	0.07%
2018/03/01	1	43.85	0	0.00	44.65	1	2,756	0.04%
2018/02/27	2.5	44.44	3	44.45	44.15	-0.5	2,727	-0.02%
2018/02/26	0.3	44.95	2	44.90	44.95	-1.7	2,713	-0.06%
2018/02/23	2	44.70	0	0.00	44.75	2	2,708	0.07%
2018/02/22	0.5	44.70	0	0.00	44.40	0.5	2,735	0.02%
2018/02/21	2	44.83	0	0.00	44.70	2	2,732	0.07%
2018/02/12	2	43.65	2	43.65	43.60	0	2,718	0.00%
2018/02/09	1	42.65	0	0.00	43.55	1	2,704	0.04%
2018/02/08	3	43.95	10	43.95	44.10	-7	2,679	-0.26%
2018/02/07	0	0.00	2	44.60	44.20	-2	2,682	-0.07%
2018/02/06	3	42.40	13	42.85	42.20	-10	2,599	-0.38%
2018/02/05	35	44.81	2	44.75	44.85	33	2,514	1.31%
2018/02/02	5	45.50	0	0.00	45.60	5	2,507	0.20%
2018/02/01	30	45.95	0	0.00	45.55	30	2,514	1.19%
2018/01/31	12	45.51	1	45.95	45.80	11	2,514	0.44%
2018/01/30	20	45.55	60	46.05	45.55	-40	2,471	-1.62%
2018/01/29	0	0.00	40	46.40	46.50	-40	2,443	-1.64%
2018/01/26	1	46.45	2	45.50	46.45	-1	2,421	-0.04%
2018/01/25	11	45.45	0	0.00	45.40	11	2,341	0.47%
2018/01/23	30	44.72	1	43.90	44.95	29	2,212	1.31%
2018/01/22	15	42.98	0	0.00	43.05	15	2,117	0.71%
2018/01/19	10	42.70	2	42.75	42.85	8	2,135	0.37%
2018/01/15	5	42.55	0	0.00	42.85	5	2,080	0.24%
2018/01/10	0	0.00	2	42.85	42.75	-2	2,122	-0.09%
2018/01/09	1	43.00	1	42.95	43.15	0	2,123	0.00%
2018/01/08	0	0.00	1	43.10	43.40	-1	2,116	-0.05%
2018/01/04	0	0.00	1	42.65	42.65	-1	2,116	-0.05%
2018/01/03	0	0.00	1	43.10	43.15	-1	2,125	-0.05%
2018/01/02	8	42.95	0	0.00	43.15	8	2,095	0.38%