興富發 (2542)-台新-左楠券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	8	46.88	11.5	47.28	47.20	-3.5	5,458	-0.06%
2024/05/02	11	46.24	80.5	46.54	46.60	-69.5	4,966	-1.40%
2024/04/30	1.3	43.82	3.1	44.04	44.30	-1.8	4,411	-0.04%
2024/04/29	6.2	43.88	14.1	44.27	44.30	-7.9	4,274	-0.18%
2024/04/26	0.1	43.00	6.1	42.91	42.95	-6	4,063	-0.15%
2024/04/25	5.1	42.36	14.2	42.32	42.70	-9.2	3,964	-0.23%
2024/04/24	6	42.24	0	0.00	41.95	6	3,860	0.16%
2024/04/23	6	42.19	10	42.10	42.25	-4	3,821	-0.10%
2024/04/22	50	42.65	12	42.61	42.40	38	3,769	1.01%
2024/04/19	4	41.34	2	41.73	41.45	2	3,371	0.06%
2024/04/18	9	41.81	4	41.79	41.60	5	3,204	0.16%
2024/04/17	0	0.00	1	40.90	40.85	-1	3,087	-0.03%
2024/04/16	2	40.28	1	40.10	40.10	1	3,049	0.03%
2024/04/15	2	41.05	0	0.00	40.80	2	2,983	0.07%
2024/04/12	8.1	40.99	0	0.00	40.80	8.1	2,943	0.28%
2024/04/11	3	41.07	0	0.00	41.10	3	2,921	0.10%
2024/04/10	5	41.50	0	0.00	41.35	5	2,896	0.17%
2024/04/09	1	40.75	1	41.00	41.20	0	2,858	0.00%
2024/04/08	2	40.75	1.3	40.40	40.70	0.7	2,790	0.02%
2024/04/02	0	0.00	1	40.25	40.10	-1	2,680	-0.04%
2024/04/01	2	40.20	2.2	40.23	40.25	-0.2	2,666	-0.01%
2024/03/29	21	40.21	21.2	40.26	40.15	-0.2	2,645	-0.01%
2024/03/28	15	40.40	0	0.00	40.50	15	2,610	0.57%
2024/03/27	58	40.41	37.4	40.42	40.60	20.6	2,567	0.80%
2024/03/26	3	39.00	0	39.10	39.00	3	2,505	0.12%
2024/03/22	0.9	38.90	0	0.00	38.80	0.9	2,529	0.04%
2024/03/21	0	0.00	1	38.70	38.65	-1	2,556	-0.04%
2024/03/20	1.2	38.32	4	38.35	38.50	-2.8	2,570	-0.11%
2024/03/19	5.5	38.69	7	38.65	38.70	-1.5	2,526	-0.06%
2024/03/18	1	38.95	0	0.00	39.10	1	2,512	0.04%
2024/03/15	16.3	39.36	0	0.00	39.20	16.3	2,527	0.64%
2024/03/14	0.1	39.85	2	39.90	39.85	-1.9	2,444	-0.08%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/12	0	0.00	1.9	39.93	39.95	-1.9	2,432	-0.08%
2024/03/11	1.5	39.60	6	39.90	39.90	-4.5	2,450	-0.18%
2024/03/08	4	39.63	5.9	39.70	39.75	-1.9	2,447	-0.08%
2024/03/07	7	39.71	35.2	39.68	39.90	-28.2	2,448	-1.15%
2024/03/06	2	39.65	3.1	39.65	39.65	-1.1	2,423	-0.04%
2024/03/05	11	39.65	3	39.65	39.60	8	2,426	0.33%
2024/03/04	2	39.68	1	39.65	39.65	1	2,423	0.04%
2024/03/01	2	39.70	1	39.85	39.70	1	2,424	0.04%
2024/02/27	1	40.00	1	39.70	39.70	0	2,419	0.00%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/23	0	0.00	0.1	39.90	39.55	-0.1	2,440	0.00%
2024/02/22	1	39.90	0	0.00	39.75	1	2,457	0.04%
2024/02/21	1	39.90	14	39.79	40.10	-13	2,459	-0.53%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0	0.00	0	39.65	39.65	0	2,425	0.00%
2024/02/16	6	39.48	2.7	39.47	39.65	3.3	2,471	0.14%
2024/02/15	0.1	39.65	0.3	39.65	39.50	-0.2	2,442	-0.01%
2024/02/05	1	39.55	2	39.95	39.80	-1	2,434	-0.04%
2024/02/02	0	0.00	1.2	39.66	39.70	-1.2	2,421	-0.05%
2024/01/31	0	0.00	1	39.55	39.60	-1	2,424	-0.04%
2024/01/30	2	39.60	0	0.00	39.55	2	2,433	0.08%
2024/01/29	0.1	39.75	0	0.00	39.80	0.1	2,449	0.00%
2024/01/26	0	0.00	2	39.60	39.60	-2	2,465	-0.08%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1	39.50	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	0.00	0.4	39.80	39.55	-0.4	2,510	-0.02%
2024/01/17	0.3	39.80	1	39.70	39.85	-0.7	2,489	-0.03%
2024/01/16	3	39.62	0.3	39.80	39.70	2.7	2,446	0.11%
2024/01/15	2.2	39.95	0	0.00	39.90	2.2	2,388	0.09%
2024/01/09	0	0.00	0	40.10	40.05	0	2,789	0.00%
2024/01/05	0	0.00	2	40.15	40.20	-2	2,897	-0.07%
2024/01/04	0.1	40.15	4.3	40.10	40.10	-4.2	2,917	-0.14%
2024/01/03	1.5	40.18	0.6	40.20	40.10	0.9	2,985	0.03%
2024/01/02	0	40.14	5	40.22	40.25	-5	2,991	-0.17%
2023/12/29	1	40.00	0	0.00	40.10	1	3,004	0.03%
2023/12/28	0	0.00	2	40.05	40.15	-2	3,039	-0.07%
2023/12/27	1.5	40.12	0	0.00	40.10	1.5	3,055	0.05%
2023/12/26	1	40.15	0.3	40.15	40.05	0.8	3,098	0.02%
2023/12/25	2.1	39.95	0	0.00	40.00	2.1	3,138	0.07%
2023/12/22	1.8	39.97	0	0.00	39.90	1.8	3,231	0.06%
2023/12/21	5	39.83	3	39.90	39.90	2	3,414	0.06%
2023/12/20	1	39.95	2	39.95	40.15	-1	3,410	-0.03%
2023/12/19	2	39.98	0	0.00	40.15	2	3,443	0.06%
2023/12/18	3	40.18	0	0.00	40.45	3	3,468	0.09%
2023/12/15	0.4	40.45	2	40.48	40.40	-1.6	3,484	-0.04%
2023/12/14	6	40.24	2.2	40.32	40.40	3.8	3,472	0.11%
2023/12/13	0.1	40.08	0.2	40.10	40.05	-0.1	3,497	0.00%
2023/12/12	2.1	39.93	0	0.00	39.90	2.1	3,540	0.06%
2023/12/08	0.1	40.25	2	40.13	40.15	-1.9	3,540	-0.05%
2023/12/07	0	0.00	1.8	40.29	40.20	-1.8	3,523	-0.05%
2023/12/06	23.2	40.29	0	0.00	40.35	23.2	3,531	0.66%
2023/12/05	2.9	40.58	0	0.00	40.55	2.9	3,489	0.08%
2023/12/04	4.6	40.66	5.3	40.60	40.70	-0.7	3,476	-0.02%
2023/12/01	8	40.84	10	40.85	40.80	-2	3,447	-0.06%
2023/11/29	1.5	40.90	0	0.00	40.85	1.5	3,496	0.04%
2023/11/28	0	0.00	10	41.00	40.95	-10	3,489	-0.29%
2023/11/27	0.4	41.05	0	0.00	40.95	0.4	3,468	0.01%
2023/11/24	0	0.00	0.5	41.15	41.20	-0.5	3,471	-0.02%
2023/11/21	1	40.90	1	40.95	40.85	0	3,444	0.00%
2023/11/20	0.1	40.95	1	41.05	41.10	-0.9	3,427	-0.03%
2023/11/17	0	0.00	4.9	40.99	40.90	-4.9	3,415	-0.14%
2023/11/16	5.3	40.99	0	0.00	41.00	5.3	3,433	0.15%
2023/11/15	0	0.00	1	40.90	40.90	-1	3,434	-0.03%
2023/11/14	0	0.00	0.1	40.80	40.85	-0.1	3,400	0.00%
2023/11/13	0.1	40.70	2	40.70	40.60	-1.9	3,398	-0.06%
2023/11/09	0	40.75	0	0.00	40.60	0	3,392	0.00%
2023/11/08	0	0.00	0.1	40.75	40.60	-0.1	3,434	0.00%
2023/11/07	0.3	40.75	0.2	40.83	40.70	0.2	3,506	0.00%
2023/11/06	2.3	40.56	0.1	40.75	40.70	2.3	3,513	0.06%
2023/11/03	10.1	40.80	0.1	40.80	40.60	10.1	3,494	0.29%
2023/11/02	3	40.58	3.2	40.57	40.60	-0.2	3,494	-0.01%
2023/11/01	10	40.50	0.1	40.70	40.60	10	3,493	0.29%
2023/10/31	2.6	40.67	2	40.68	40.70	0.6	3,483	0.02%
2023/10/30	0.5	40.78	1	40.90	40.90	-0.5	3,473	-0.01%
2023/10/27	1.1	40.81	0	0.00	40.80	1.1	3,471	0.03%
2023/10/26	0	0.00	2	41.00	40.95	-2	3,476	-0.06%
2023/10/25	3	41.15	0.1	41.10	41.00	2.9	3,465	0.08%
2023/10/24	0	0.00	2	40.80	40.80	-2	3,471	-0.06%
2023/10/23	0.2	40.90	1.9	40.78	40.75	-1.7	3,488	-0.05%
2023/10/19	5	41.90	1.4	42.16	41.80	3.7	3,542	0.10%
2023/10/18	0	0.00	10	41.46	42.05	-10	3,479	-0.29%
2023/10/17	7	40.86	0	0.00	41.00	7	3,199	0.22%
2023/10/16	1	41.05	12	40.94	41.30	-11	3,162	-0.35%
2023/10/13	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2023/10/12	0	0.00	1	40.05	40.20	-1	3,125	-0.03%
2023/10/11	0	0.00	7.4	40.02	40.10	-7.4	3,128	-0.24%
2023/10/06	7	39.13	0	0.00	39.40	7	3,089	0.23%
2023/10/05	5	39.13	0	0.00	39.10	5	3,071	0.16%
2023/10/04	7.2	39.12	0	0.00	39.10	7.2	3,075	0.23%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/10/02	3	39.30	1	39.40	39.30	2	3,075	0.07%
2023/09/28	8.4	39.49	0	0.00	39.45	8.4	3,028	0.28%
2023/09/27	9.7	39.73	0	0.00	39.55	9.7	2,981	0.32%
2023/09/26	10	39.84	6.3	39.77	40.00	3.7	2,901	0.13%
2023/09/25	15.5	43.04	0	0.00	43.05	15.5	2,712	0.57%
2023/09/22	27	43.43	1	43.35	43.40	26	2,593	1.00%
2023/09/21	0	0.00	3	43.95	43.95	-3	2,534	-0.12%
2023/09/19	0	0.00	2.6	44.24	44.30	-2.6	2,406	-0.11%
2023/09/18	0	0.00	7.8	43.82	44.15	-7.8	2,376	-0.33%
2023/09/15	2	43.53	0	0.00	43.25	2	2,331	0.09%
2023/09/14	1	44.10	1	44.10	44.10	0	2,252	0.00%
2023/09/13	1	43.70	3	43.65	43.70	-2	2,204	-0.09%
2023/09/12	1	43.55	1.5	43.58	43.60	-0.5	2,254	-0.02%
2023/09/11	0	0.00	5	43.45	43.50	-5	2,268	-0.22%
2023/09/08	0	0.00	12	43.52	43.40	-12	2,272	-0.53%
2023/09/07	10	43.35	1	43.40	43.40	9	2,261	0.40%
2023/09/05	2	43.48	1	43.70	43.45	1	2,292	0.04%
2023/09/04	0	0.00	0.3	43.45	43.60	-0.3	2,273	-0.01%
2023/09/01	2	42.90	0	43.00	42.95	2	2,211	0.09%
2023/08/31	0	0.00	10	43.15	43.00	-10	2,211	-0.45%
2023/08/30	0.1	43.20	22	43.18	43.25	-21.9	2,228	-0.98%
2023/08/29	0	0.00	21	43.10	43.20	-21	2,235	-0.94%
2023/08/28	0	0.00	3	42.85	42.95	-3	2,238	-0.13%
2023/08/24	0	0.00	1	42.25	42.30	-1	2,289	-0.04%
2023/08/22	0	42.40	10	42.60	42.40	-10	2,320	-0.43%
2023/08/21	2	42.90	10	43.00	42.75	-8	2,323	-0.34%
2023/08/18	0	42.70	2	42.75	42.95	-2	2,348	-0.08%
2023/08/15	0.4	42.75	1	42.65	42.65	-0.6	2,401	-0.02%
2023/08/14	1.5	42.95	0	0.00	42.60	1.5	2,426	0.06%
2023/08/11	2.1	43.30	20.2	43.34	43.40	-18.1	2,426	-0.75%
2023/08/10	0	0.00	1	42.90	42.90	-1	2,378	-0.04%
2023/08/08	0	0.00	1	42.90	42.95	-1	2,553	-0.04%
2023/08/07	0.4	42.75	0	0.00	42.80	0.4	2,962	0.01%
2023/08/04	2.3	42.67	27	42.67	42.70	-24.7	2,965	-0.83%
2023/08/01	1	42.50	2	42.53	42.55	-1	2,975	-0.03%
2023/07/31	0	0.00	4	42.25	42.30	-4	2,977	-0.13%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/27	1	42.30	2	42.35	42.40	-1	3,023	-0.03%
2023/07/25	5.1	41.68	0	0.00	41.60	5.1	3,007	0.17%
2023/07/24	17.5	41.92	0	0.00	41.70	17.5	2,980	0.59%
2023/07/21	10	42.10	0	0.00	42.15	10	2,924	0.34%
2023/07/20	4.4	42.20	0	0.00	42.25	4.4	2,951	0.15%
2023/07/18	6.3	42.09	0.3	42.25	42.15	6	2,944	0.20%
2023/07/17	5	42.21	32	42.25	42.25	-27	2,931	-0.92%
2023/07/14	17	42.57	0	0.00	42.55	17	2,898	0.59%
2023/07/13	12	42.68	0	0.00	42.80	12	2,887	0.42%
2023/07/12	15	42.86	7	42.85	42.95	8	2,874	0.28%
2023/07/11	1	42.70	1	43.00	43.00	0	2,878	0.00%
2023/07/10	0	0.00	1	42.95	42.80	-1	2,878	-0.03%
2023/07/05	18	42.75	0.1	43.00	42.70	17.9	2,901	0.62%
2023/07/04	2	42.70	1	42.75	42.85	1	2,939	0.03%
2023/07/03	0	0.00	1	42.65	42.80	-1	2,955	-0.03%
2023/06/30	14	42.65	0	0.00	42.65	14	2,964	0.47%
2023/06/29	0	0.00	5	42.80	42.75	-5	2,963	-0.17%
2023/06/28	3	42.35	0	0.00	42.45	3	2,968	0.10%
2023/06/27	6.7	42.30	1	42.30	42.25	5.7	2,978	0.19%
2023/06/20	1	42.15	1	42.25	42.15	0	3,001	0.00%
2023/06/19	0	0.00	1	42.45	42.30	-1	2,982	-0.03%
2023/06/16	2	42.28	0	0.00	42.25	2	2,968	0.07%
2023/06/15	0	0.00	22	42.85	42.70	-22	2,912	-0.76%
2023/06/14	5	42.88	10	42.98	43.00	-5	2,916	-0.17%
2023/06/13	0	0.00	0.1	42.95	42.95	-0.1	2,950	0.00%
2023/06/12	2	42.83	11	42.99	42.85	-9	3,027	-0.30%
2023/06/08	6.8	42.55	0.2	42.55	42.55	6.6	3,019	0.22%
2023/06/07	3.3	42.50	0	0.00	42.60	3.3	3,035	0.11%
2023/06/06	0.3	42.50	1	42.55	42.50	-0.8	3,037	-0.02%
2023/06/05	0.1	42.50	2.4	42.61	42.50	-2.3	3,041	-0.08%
2023/06/02	1.1	42.60	9	42.57	42.60	-7.9	3,052	-0.26%
2023/06/01	12	42.25	0	0.00	42.60	12	3,065	0.39%
2023/05/31	11	42.15	0	0.00	42.60	11	3,080	0.36%
2023/05/30	1	42.15	0	0.00	42.15	1	3,030	0.03%
2023/05/26	12.1	42.17	2	42.30	42.20	10.1	3,040	0.33%
2023/05/25	13.5	42.78	1.1	42.79	42.50	12.4	3,025	0.41%
2023/05/24	3	42.85	1	43.00	43.05	2	3,015	0.07%
2023/05/23	1	42.45	0.1	42.55	42.75	0.9	2,976	0.03%
2023/05/22	2	42.00	2.3	42.44	42.60	-0.3	2,973	-0.01%
2023/05/19	8	41.93	0.7	42.00	42.00	7.3	2,931	0.25%
2023/05/18	9	41.88	0.9	42.00	42.00	8.1	2,896	0.28%
2023/05/17	3.1	41.69	2.6	41.53	41.90	0.5	2,868	0.02%
2023/05/16	4.3	41.37	0	0.00	41.65	4.3	2,836	0.15%
2023/05/15	4.3	41.19	0	0.00	41.35	4.3	2,816	0.15%
2023/05/12	8.1	41.69	9	41.72	41.95	-0.9	2,713	-0.03%
2023/05/11	19	41.91	15.4	41.82	42.30	3.6	2,632	0.14%
2023/05/10	0	0.00	45	43.15	43.20	-45	2,214	-2.03%
2023/05/09	1.5	43.23	1.3	43.28	43.20	0.2	2,214	0.01%
2023/05/08	0	0.00	1	43.30	43.30	-1	2,235	-0.04%
2023/05/05	6	43.08	7	42.98	42.90	-1	2,230	-0.04%
2023/05/04	2.4	42.82	8	42.82	42.85	-5.7	2,252	-0.25%
2023/04/27	1	42.00	1	41.90	42.05	0	2,398	0.00%
2023/04/26	2	42.00	0	41.80	42.00	2	2,410	0.08%
2023/04/25	3	41.60	0	0.00	41.65	3	2,423	0.12%
2023/04/24	0.4	41.80	0.1	41.80	41.75	0.3	2,406	0.01%
2023/04/19	0	0.00	1	42.00	42.00	-1	2,422	-0.04%
2023/04/18	0	0.00	6	42.22	42.10	-6	2,402	-0.25%
2023/04/17	1	42.05	0.3	42.15	42.05	0.7	2,394	0.03%
2023/04/14	2.1	42.10	2	42.10	42.10	0.1	2,390	0.00%
2023/04/13	0	0.00	2	42.13	42.10	-2	2,397	-0.08%
2023/04/12	3.3	42.09	9.2	42.02	41.95	-5.9	2,407	-0.24%
2023/04/11	0	0.00	5	41.65	41.75	-5	2,348	-0.21%
2023/04/10	0	0.00	3	41.60	41.45	-3	2,381	-0.13%
2023/04/07	3.6	41.47	1	41.00	41.70	2.6	2,499	0.10%
2023/04/06	12.3	40.91	0	0.00	40.85	12.3	2,473	0.50%
2023/03/31	0.9	41.10	3.2	41.07	41.15	-2.3	2,570	-0.09%
2023/03/30	2	40.90	0	0.00	41.00	2	2,889	0.07%
2023/03/29	2.3	40.96	1	41.05	41.05	1.3	3,290	0.04%
2023/03/28	1	40.70	1	40.65	40.70	0	3,717	0.00%
2023/03/27	3	40.67	1	40.70	40.70	2	4,154	0.05%
2023/03/24	0.6	40.80	5	40.65	40.65	-4.4	4,616	-0.10%
2023/03/23	0	41.25	1	41.25	41.00	-1	4,683	-0.02%
2023/03/22	0	0.00	1	41.10	41.15	-1	4,761	-0.02%
2023/03/21	1.1	41.10	0.1	41.05	41.10	1	4,864	0.02%
2023/03/20	2	40.70	23	40.50	40.70	-21	4,939	-0.43%
2023/03/17	0.1	40.45	0	0.00	40.40	0.1	4,979	0.00%
2023/03/16	5.4	40.06	0	0.00	40.10	5.4	5,004	0.11%
2023/03/15	52.1	40.83	5	40.75	40.60	47.1	5,035	0.94%
2023/03/14	4.5	41.51	15.2	41.56	41.50	-10.7	4,997	-0.21%
2023/03/13	1	41.45	2	41.58	41.80	-1	5,086	-0.02%
2023/03/10	4	41.83	2	41.90	41.95	2	5,112	0.04%
2023/03/09	3.9	41.92	0	0.00	41.95	3.9	5,127	0.08%
2023/03/08	3	41.82	0	0.00	41.85	3	5,151	0.06%
2023/03/07	11	41.60	0	0.00	41.80	11	5,162	0.21%
2023/03/06	1	41.75	5	41.85	41.80	-4	5,202	-0.08%
2023/03/03	31	41.83	20	41.75	41.95	11	5,213	0.21%
2023/03/02	1.8	42.10	1	42.15	42.25	0.8	5,216	0.01%
2023/03/01	0.8	42.35	0	0.00	42.35	0.8	5,253	0.01%
2023/02/23	2.5	42.38	0	0.00	42.40	2.5	5,417	0.05%
2023/02/22	10.1	41.90	1	42.30	42.30	9.1	5,435	0.17%
2023/02/21	0.8	42.25	0	0.00	42.25	0.8	5,466	0.01%
2023/02/20	10	41.95	0	0.00	42.30	10	5,567	0.18%
2023/02/16	11	41.90	1	41.90	41.90	10	5,744	0.17%
2023/02/15	0	0.00	2	41.95	41.85	-2	5,799	-0.03%
2023/02/14	0.5	41.95	10	41.95	42.00	-9.5	5,835	-0.16%
2023/02/13	0	0.00	30	41.30	41.80	-30	5,888	-0.51%
2023/02/10	1.1	41.56	5	41.55	41.55	-3.9	5,912	-0.07%
2023/02/09	0.1	41.85	0	0.00	41.75	0.1	5,946	0.00%
2023/02/07	1	41.90	2	41.95	41.95	-1	6,053	-0.02%
2023/02/06	1	41.85	0.2	41.85	42.00	0.8	6,047	0.01%
2023/02/02	1	41.40	0	0.00	41.25	1	6,057	0.02%
2023/02/01	0	0.00	7	41.44	41.60	-7	6,045	-0.12%
2023/01/31	0	0.00	6.3	41.17	41.10	-6.3	6,114	-0.10%
2023/01/30	2.5	40.80	13	41.07	40.65	-10.5	6,079	-0.17%
2023/01/17	5	40.55	0	0.00	40.70	5	6,054	0.08%
2023/01/16	0.2	40.90	0	0.00	40.70	0.2	6,047	0.00%
2023/01/13	0.5	40.70	0.4	40.80	40.80	0	6,054	0.00%
2023/01/12	0.2	40.75	0.2	40.70	40.70	0	6,092	0.00%
2023/01/11	8	40.73	7	40.55	40.60	1	6,125	0.02%
2023/01/09	0	0.00	1	40.40	40.45	-1	6,165	-0.02%
2023/01/06	0	0.00	1	40.45	40.45	-1	6,185	-0.02%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2022/12/30	1	40.30	3	40.75	40.30	-2	6,293	-0.03%
2022/12/29	0	0.00	1	40.45	40.60	-1	6,273	-0.02%
2022/12/28	0	0.00	2	41.20	40.70	-2	6,284	-0.03%
2022/12/27	10	41.65	17	41.19	41.45	-7	6,283	-0.11%
2022/12/26	1.3	40.32	2	40.28	40.25	-0.7	6,225	-0.01%
2022/12/23	28.4	40.29	10	40.40	40.35	18.4	6,264	0.29%
2022/12/22	11.4	39.93	1	39.95	42.00	10.4	6,211	0.17%
2022/12/21	32.9	39.01	24	39.31	40.00	8.9	6,026	0.15%
2022/12/20	10.5	39.98	0.3	40.00	39.65	10.2	5,780	0.18%
2022/12/19	32.6	41.06	36	40.49	40.50	-3.4	5,621	-0.06%
2022/12/16	16.4	41.71	0	0.00	41.15	16.4	5,404	0.30%
2022/12/15	2	42.10	0	0.00	42.40	2	5,094	0.04%
2022/12/14	3	42.32	25	42.52	42.60	-22	5,170	-0.43%
2022/12/13	4	43.06	6	43.60	42.75	-2	5,162	-0.04%
2022/12/12	3	43.63	3.1	43.82	43.65	-0.1	5,153	0.00%
2022/12/08	9	44.21	0	0.00	44.10	9	5,144	0.17%
2022/12/07	10	43.60	20.3	43.96	44.35	-10.3	5,137	-0.20%
2022/12/05	0	0.00	2.1	44.64	44.40	-2.1	5,088	-0.04%
2022/12/02	10	44.35	0.1	44.30	44.25	9.9	5,030	0.20%
2022/12/01	0	0.00	6.1	45.00	44.80	-6.1	5,016	-0.12%
2022/11/30	5	44.70	2.1	44.89	44.80	2.9	5,021	0.06%
2022/11/29	1	44.60	3	44.78	44.80	-2	5,026	-0.04%
2022/11/28	0.5	44.65	1.1	44.38	44.85	-0.6	5,036	-0.01%
2022/11/25	1	44.60	3.7	44.69	44.55	-2.7	5,022	-0.05%
2022/11/24	1	44.85	13.2	44.86	44.90	-12.2	5,032	-0.24%
2022/11/23	0	0.00	0.3	44.75	44.90	-0.3	5,037	-0.01%
2022/11/22	2.6	44.77	12.9	44.71	44.85	-10.3	5,044	-0.20%
2022/11/21	0.2	43.75	1.3	43.94	43.95	-1.1	4,921	-0.02%
2022/11/18	0.6	43.63	7.1	43.78	43.80	-6.5	4,941	-0.13%
2022/11/17	0.1	43.15	19.1	43.62	43.55	-19	4,949	-0.38%
2022/11/16	1.2	43.24	13	43.08	43.20	-11.8	4,925	-0.24%
2022/11/15	22.2	43.25	1	43.00	42.90	21.2	4,916	0.43%
2022/11/14	2.3	43.30	2.2	43.16	43.35	0.1	4,875	0.00%
2022/11/11	0	0.00	2.2	42.39	42.40	-2.2	4,802	-0.05%
2022/11/10	0	0.00	6.1	42.00	42.25	-6.1	4,814	-0.13%
2022/11/08	7	41.90	0	0.00	41.90	7	4,840	0.14%
2022/11/04	0	0.00	10.5	41.76	42.00	-10.5	4,888	-0.22%
2022/11/03	0	0.00	5	40.98	41.30	-5	4,842	-0.10%
2022/11/02	1	41.25	1	41.25	41.25	0	4,832	0.00%
2022/11/01	0	0.00	10.5	41.26	41.45	-10.5	4,873	-0.22%
2022/10/31	0.9	41.41	10.6	41.36	41.45	-9.7	4,888	-0.20%
2022/10/28	0	0.00	2	41.60	41.65	-2	4,880	-0.04%
2022/10/27	0	0.00	33.1	41.21	41.80	-33.1	4,875	-0.68%
2022/10/25	7	40.49	3.3	40.57	40.65	3.7	4,828	0.08%
2022/10/24	0	0.00	1	40.75	40.60	-1	4,786	-0.02%
2022/10/21	5	40.45	4	40.41	40.50	1	4,758	0.02%
2022/10/19	0	0.00	4	40.20	40.20	-4	4,726	-0.08%
2022/10/17	5.2	39.18	3.2	38.88	39.20	2	4,736	0.04%
2022/10/14	0.4	39.00	1	38.90	39.20	-0.6	4,808	-0.01%
2022/10/13	5	38.40	0.1	38.70	38.75	4.9	4,945	0.10%
2022/10/12	2	38.98	1	39.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	16	39.33	39.35	-16	5,224	-0.31%
2022/10/07	1	39.20	1	38.90	38.90	0	5,188	0.00%
2022/10/06	1.1	39.65	0	0.00	39.65	1.1	5,180	0.02%
2022/10/04	18	39.91	0	0.00	39.70	18	5,244	0.34%
2022/10/03	20	39.80	6	39.81	39.85	14	5,232	0.27%
2022/09/30	2	37.95	1	39.00	39.00	1	5,202	0.02%
2022/09/29	10	38.55	0	0.00	38.60	10	5,204	0.19%
2022/09/28	41.5	38.52	37	38.32	38.00	4.5	5,171	0.09%
2022/09/27	18.1	39.63	18	39.78	39.65	0.1	5,055	0.00%
2022/09/26	19	40.23	12.4	40.38	40.20	6.6	4,940	0.13%
2022/09/23	7.1	47.73	71	47.55	47.80	-64	4,766	-1.34%
2022/09/22	8.6	47.68	1	47.85	47.75	7.6	4,634	0.16%
2022/09/21	5	47.91	1	47.85	48.00	4	4,521	0.09%
2022/09/20	2.1	48.01	4	48.05	48.00	-1.9	4,374	-0.04%
2022/09/19	0.5	48.20	1.1	48.16	48.15	-0.6	4,340	-0.01%
2022/09/16	3	48.20	2	48.25	48.30	1	4,306	0.02%
2022/09/15	4	48.35	2	48.18	48.25	2	4,462	0.04%
2022/09/14	2	48.23	1	48.00	48.25	1	4,782	0.02%
2022/09/13	20.1	48.46	2.1	48.60	48.50	18	5,003	0.36%
2022/09/12	1.1	48.35	12	48.30	48.40	-10.9	5,233	-0.21%
2022/09/08	0	0.00	2	48.00	48.35	-2	5,532	-0.04%
2022/09/07	4.7	47.89	1.1	47.96	47.90	3.6	5,636	0.06%
2022/09/06	3	48.10	1	48.00	48.10	2	5,682	0.04%
2022/09/05	3	47.95	5.2	48.00	47.95	-2.2	5,683	-0.04%
2022/09/02	2	47.95	1	48.10	48.00	1	5,698	0.02%
2022/09/01	11.2	48.05	0.1	48.25	48.10	11.1	5,726	0.19%
2022/08/31	5	48.37	0	0.00	48.40	5	5,714	0.09%
2022/08/30	2.1	48.27	3	48.25	48.35	-0.9	5,694	-0.02%
2022/08/29	14	47.86	0	0.00	47.85	14	5,702	0.25%
2022/08/26	5	48.09	1	48.20	48.20	4	5,824	0.07%
2022/08/25	3	47.97	10	48.05	48.10	-7	5,812	-0.12%
2022/08/24	2	47.60	1	47.85	48.00	1	5,807	0.02%
2022/08/23	2.1	47.58	1	47.60	47.65	1	5,790	0.02%
2022/08/22	1	47.60	7	47.49	47.65	-6	5,815	-0.10%
2022/08/19	1.2	46.93	1	47.00	47.00	0.2	5,742	0.00%
2022/08/18	4	46.76	5	46.85	46.80	-1	5,742	-0.02%
2022/08/17	4	47.10	7.3	47.20	47.20	-3.3	5,720	-0.06%
2022/08/16	0	0.00	4	46.80	46.80	-4	5,658	-0.07%
2022/08/15	5	46.25	1	46.30	46.20	4	5,579	0.07%
2022/08/12	11	46.47	26	46.10	46.15	-15	5,593	-0.27%
2022/08/11	2	45.90	1	45.95	45.90	1	5,573	0.02%
2022/08/10	10	45.80	3.3	45.86	45.75	6.8	5,595	0.12%
2022/08/09	1.3	46.07	2	46.03	46.00	-0.8	5,615	-0.01%
2022/08/08	2	46.00	0	0.00	46.00	2	5,670	0.04%
2022/08/05	0	0.00	4	45.76	45.85	-4	5,890	-0.07%
2022/08/04	2	45.43	5	45.38	45.65	-3	5,966	-0.05%
2022/08/03	1	45.70	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0	0.00	3	45.68	46.00	-3	5,996	-0.05%
2022/08/01	0	0.00	3	45.90	45.90	-3	6,010	-0.05%
2022/07/29	20	45.20	0	0.00	45.35	20	5,999	0.33%
2022/07/28	2.4	44.91	0	0.00	44.90	2.4	6,010	0.04%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/26	1.1	44.86	0	0.00	44.80	1.1	6,033	0.02%
2022/07/25	4	44.85	0	0.00	45.10	4	6,048	0.07%
2022/07/22	6	44.83	5	44.95	45.20	1	6,076	0.02%
2022/07/21	12	44.95	14	44.97	45.15	-2	6,053	-0.03%
2022/07/20	15.3	45.61	13	45.97	45.35	2.3	6,060	0.04%
2022/07/19	6	45.46	25	46.06	45.75	-19	6,023	-0.32%
2022/07/18	0	0.00	23	44.40	45.10	-23	5,953	-0.39%
2022/07/14	11.2	43.46	1	43.45	43.50	10.2	6,095	0.17%
2022/07/13	6	43.56	0	0.00	43.50	6	6,119	0.10%
2022/07/12	3.1	43.35	4	43.15	43.20	-1	6,150	-0.02%
2022/07/11	0	0.00	5	43.70	43.80	-5	6,163	-0.08%
2022/07/08	3	43.88	0	0.00	43.85	3	6,195	0.05%
2022/07/07	2	43.90	4	43.85	43.80	-2	6,213	-0.03%
2022/07/05	11	44.61	0	0.00	44.65	11	6,572	0.17%
2022/07/04	2	44.40	3	44.50	44.40	-1	6,803	-0.01%
2022/07/01	4.5	44.27	0	0.00	43.95	4.5	7,609	0.06%
2022/06/30	0	0.00	9	44.76	45.20	-9	8,178	-0.11%
2022/06/29	0	0.00	3	45.08	45.10	-3	8,197	-0.04%
2022/06/28	1	44.60	6	44.87	44.80	-5	8,203	-0.06%
2022/06/24	0	0.00	0.2	44.20	44.20	-0.2	8,284	0.00%
2022/06/23	13.2	43.29	0.1	43.30	43.30	13.1	8,320	0.16%
2022/06/22	28.1	42.99	3	43.05	43.25	25.1	8,163	0.31%
2022/06/21	45.1	43.59	42	44.05	43.35	3.1	7,857	0.04%
2022/06/20	13.3	43.78	0	0.00	43.60	13.3	7,697	0.17%
2022/06/17	10.3	43.71	2	44.05	44.75	8.3	7,720	0.11%
2022/06/16	15.5	44.58	0	0.00	44.55	15.5	7,555	0.21%
2022/06/15	13	44.94	1	45.40	45.05	12	7,569	0.16%
2022/06/14	5	44.73	1	45.40	45.40	4	7,728	0.05%
2022/06/13	2	44.65	0	0.00	44.80	2	8,324	0.02%
2022/06/10	27.1	44.94	0	0.00	44.90	27.1	8,491	0.32%
2022/06/09	14	45.21	0	0.00	45.25	14	8,562	0.16%
2022/06/07	3.2	44.85	0	0.00	45.35	3.2	8,600	0.04%
2022/06/06	7.2	45.06	6	44.85	45.00	1.2	8,621	0.01%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/05/31	1	46.40	5	46.50	46.45	-4	8,812	-0.05%
2022/05/30	2	46.55	13	46.46	46.55	-11	8,881	-0.12%
2022/05/27	0	0.00	6	46.00	46.00	-6	8,908	-0.07%
2022/05/26	5	46.05	0	0.00	46.00	5	9,060	0.06%
2022/05/25	2	45.58	0	0.00	46.00	2	9,159	0.02%
2022/05/24	1.2	45.90	0	0.00	45.80	1.2	9,320	0.01%
2022/05/23	3	45.92	0	0.00	46.00	3	9,444	0.03%
2022/05/20	2	45.70	0	0.00	45.85	2	9,685	0.02%
2022/05/18	51.3	45.80	0	0.00	45.90	51.3	9,750	0.53%
2022/05/17	0	0.00	4	45.35	45.45	-4	9,739	-0.04%
2022/05/16	23.2	44.40	0	0.00	44.55	23.2	9,756	0.24%
2022/05/13	53.5	44.07	16	44.77	44.70	37.5	9,762	0.38%
2022/05/12	27	45.64	23.3	45.60	45.40	3.7	9,552	0.04%
2022/05/11	5.2	46.32	1	46.60	46.25	4.2	9,474	0.04%
2022/05/10	4.2	46.22	3	46.35	46.50	1.2	9,491	0.01%
2022/05/09	8.1	46.59	3	46.55	46.50	5.1	9,510	0.05%
2022/05/06	1	46.90	2	46.80	46.90	-1	9,568	-0.01%
2022/05/05	3	47.03	0	0.00	47.00	3	9,644	0.03%
2022/05/04	8.1	46.86	1	46.80	46.90	7.1	9,731	0.07%
2022/05/03	18	46.62	0	0.00	46.65	18	9,780	0.18%
2022/04/29	13.1	46.91	0	0.00	46.95	13.1	9,807	0.13%
2022/04/28	14.1	46.77	2	46.78	46.70	12.1	9,846	0.12%
2022/04/27	31	46.69	0	0.00	46.70	31	9,839	0.32%
2022/04/26	1	47.05	4	46.99	47.20	-3	9,858	-0.03%
2022/04/25	23.2	46.54	6	46.62	46.45	17.2	9,766	0.18%
2022/04/22	8	47.20	3	47.25	47.10	5	9,677	0.05%
2022/04/21	29.1	47.73	1	48.05	47.50	28.1	9,599	0.29%
2022/04/20	15	47.57	1	47.45	48.75	14	9,493	0.15%
2022/04/19	5.2	47.75	0	0.00	47.80	5.2	9,399	0.06%
2022/04/18	6	48.18	9	48.16	47.80	-3	9,395	-0.03%
2022/04/15	11	47.95	10.1	48.01	48.05	0.9	9,352	0.01%
2022/04/14	6	47.77	13	47.77	47.85	-7	9,312	-0.08%
2022/04/13	28	47.16	0	0.00	47.45	28	9,288	0.30%
2022/04/12	66.6	46.93	2	46.93	46.90	64.6	9,253	0.70%
2022/04/11	31.6	47.97	97	47.68	47.60	-65.4	9,119	-0.72%
2022/04/08	60.5	48.77	6	49.08	48.75	54.5	8,892	0.61%
2022/04/07	82.5	49.15	51.8	49.23	48.90	30.7	8,703	0.35%
2022/04/06	41.3	48.03	38	48.37	49.00	3.3	7,888	0.04%
2022/04/01	10	45.74	0	0.00	45.70	10	7,252	0.14%
2022/03/31	5	45.40	0	0.00	45.40	5	7,189	0.07%
2022/03/30	8.2	45.22	0	0.00	45.40	8.2	7,184	0.11%
2022/03/29	4	45.31	0	0.00	45.30	4	7,325	0.05%
2022/03/28	11.3	45.30	0	0.00	45.35	11.3	7,363	0.15%
2022/03/25	15	45.82	3	45.78	45.75	12	7,389	0.16%
2022/03/24	7.6	45.69	0	0.00	45.75	7.6	7,451	0.10%
2022/03/23	14.2	45.92	5	45.90	45.95	9.2	7,509	0.12%
2022/03/22	19	45.33	0	0.00	45.50	19	7,515	0.25%
2022/03/21	17	46.47	3	46.18	46.20	14	7,261	0.19%
2022/03/18	13	46.66	0	0.00	46.60	13	7,118	0.18%
2022/03/17	7	46.87	2.2	46.93	47.00	4.8	7,022	0.07%
2022/03/16	83.7	47.18	30	47.14	46.85	53.7	6,829	0.79%
2022/03/15	7	50.13	13	50.15	50.50	-6	6,228	-0.10%
2022/03/14	2	49.90	6	49.77	49.60	-4	6,042	-0.07%
2022/03/11	1	48.80	0	0.00	48.90	1	5,950	0.02%
2022/03/10	2	49.18	0	0.00	49.20	2	5,931	0.03%
2022/03/09	20	49.17	2	49.30	49.35	18	5,893	0.31%
2022/03/08	2	48.70	28	48.64	48.50	-26	5,836	-0.45%
2022/03/07	19	49.06	1.1	49.00	49.30	17.9	5,723	0.31%
2022/03/04	4	50.55	3	50.33	50.50	1	5,607	0.02%
2022/03/03	11	49.95	0	0.00	50.20	11	5,520	0.20%
2022/03/02	0	0.00	4	49.86	49.90	-4	5,490	-0.07%
2022/03/01	4	50.00	5	49.82	49.45	-1	5,514	-0.02%
2022/02/25	13	48.76	1	49.00	48.95	12	5,379	0.22%
2022/02/24	9	48.52	28.7	48.88	48.35	-19.7	5,287	-0.37%
2022/02/23	18	48.85	9.1	49.00	49.10	8.9	5,123	0.17%
2022/02/22	1	48.95	9.1	48.41	48.90	-8.1	5,011	-0.16%
2022/02/21	5	47.69	8	47.67	48.15	-3	4,800	-0.06%
2022/02/18	0	0.00	1.1	47.11	47.20	-1.1	4,722	-0.02%
2022/02/17	0	0.00	4	47.20	47.25	-4	4,777	-0.08%
2022/02/16	0	0.00	9	47.14	47.15	-9	4,863	-0.19%
2022/02/15	3	47.15	4	47.15	47.10	-1	5,051	-0.02%
2022/02/14	12	46.77	0	0.00	46.85	12	5,014	0.24%
2022/02/11	2	46.75	5	46.75	46.80	-3	5,024	-0.06%
2022/02/10	0	0.00	1	46.80	46.90	-1	5,005	-0.02%
2022/02/09	0	0.00	1	47.15	47.00	-1	4,977	-0.02%
2022/02/08	3	47.28	5	47.31	47.25	-2	4,940	-0.04%
2022/02/07	11	46.95	3	46.95	47.05	8	4,852	0.16%
2022/01/26	4.5	46.32	4	46.73	46.80	0.5	4,760	0.01%
2022/01/25	4	46.30	0	0.00	46.30	4	4,666	0.09%
2022/01/24	3	46.08	7	46.10	46.30	-4	4,641	-0.09%
2022/01/21	15	46.10	5	46.10	46.25	10	4,590	0.22%
2022/01/20	0	0.00	2	46.00	46.15	-2	4,536	-0.04%
2022/01/19	7	45.98	0	0.00	45.95	7	4,521	0.15%
2022/01/17	11	46.28	0	0.00	46.25	11	4,483	0.25%
2022/01/14	5	46.15	10	46.15	46.35	-5	4,544	-0.11%
2022/01/13	2.3	46.18	20	46.15	46.20	-17.8	4,661	-0.38%
2022/01/12	7	46.36	0	0.00	46.25	7	4,657	0.15%
2022/01/11	2	46.30	0	0.00	46.40	2	4,626	0.04%
2022/01/10	4	46.33	0	0.00	46.35	4	4,618	0.09%
2022/01/07	1	46.10	4	46.15	46.45	-3	4,611	-0.07%
2022/01/06	6	46.18	1	46.20	46.30	5	4,600	0.11%
2022/01/03	2	46.10	0	0.00	46.25	2	4,629	0.04%
2021/12/30	7	46.46	0	0.00	46.25	7	4,602	0.15%
2021/12/29	0.1	46.25	0	0.00	46.25	0.1	4,569	0.00%
2021/12/28	1	46.05	0	0.00	46.15	1	4,557	0.02%
2021/12/27	6	46.12	0.7	46.15	46.25	5.3	4,540	0.12%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	23	45.97	1	46.20	46.05	22	4,502	0.49%
2021/12/22	5	46.48	4	46.70	46.70	1	4,305	0.02%
2021/12/21	20	47.22	10	47.10	47.00	10	4,226	0.24%
2021/12/20	5	47.44	3	47.68	47.60	2	4,188	0.05%
2021/12/17	3	47.17	0	0.00	47.25	3	4,196	0.07%
2021/12/16	2	47.25	0	0.00	47.25	2	4,208	0.05%
2021/12/15	5	46.50	0	0.00	46.60	5	4,267	0.12%
2021/12/14	0.1	46.60	0	0.00	46.50	0.1	4,273	0.00%
2021/12/13	1	46.55	1	46.55	46.70	0	4,252	0.00%
2021/12/10	11.1	46.46	0	0.00	46.50	11.1	4,199	0.27%
2021/12/09	3	46.65	0	0.00	46.50	3	4,177	0.07%
2021/12/08	0.8	46.55	6	46.55	46.50	-5.2	4,154	-0.13%
2021/12/07	2	46.50	0	0.00	46.50	2	4,130	0.05%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/11/30	3.2	46.57	0	0.00	46.20	3.2	4,101	0.08%
2021/11/29	0.2	46.55	2	46.35	46.45	-1.8	4,068	-0.04%
2021/11/25	4	47.10	2	47.20	47.10	2	4,003	0.05%
2021/11/24	0.1	46.70	0.2	46.75	46.85	-0.1	3,916	0.00%
2021/11/23	5	46.15	3	46.15	46.20	2	3,893	0.05%
2021/11/18	9.1	46.77	5	46.65	46.60	4.1	3,886	0.11%
2021/11/17	1	46.25	1	46.30	46.50	0	3,875	0.00%
2021/11/16	2	47.00	7	47.17	46.80	-5	3,859	-0.13%
2021/11/15	13.1	47.84	15	47.95	47.65	-1.9	3,829	-0.05%
2021/11/12	27.1	47.21	22	47.58	47.80	5.1	3,734	0.14%
2021/11/11	9	45.74	0.8	45.71	45.60	8.2	3,576	0.23%
2021/11/10	1	45.40	1	45.45	45.45	0	3,663	0.00%
2021/11/08	1.7	45.00	0	0.00	45.00	1.7	3,689	0.05%
2021/11/04	3.1	44.77	24	44.75	44.65	-20.9	3,722	-0.56%
2021/11/02	1	44.90	0	0.00	44.70	1	3,818	0.03%
2021/11/01	21	44.85	0	0.00	44.70	21	3,840	0.55%
2021/10/29	2	44.95	2	45.10	44.95	0	3,853	0.00%
2021/10/28	0	0.00	1	45.10	45.10	-1	3,908	-0.03%
2021/10/26	1	45.35	1	45.50	45.55	0	3,975	0.00%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/21	1	44.95	0	0.00	45.00	1	4,091	0.02%
2021/10/19	1.7	44.57	0	0.00	44.55	1.7	4,268	0.04%
2021/10/18	1	44.80	1	44.65	44.65	0	4,364	0.00%
2021/10/13	0.2	45.10	0	0.00	45.05	0.2	4,452	0.00%
2021/10/12	3	44.73	0	0.00	45.10	3	4,494	0.07%
2021/10/08	0	0.00	1	44.60	44.60	-1	4,440	-0.02%
2021/10/07	2	44.58	0	0.00	44.65	2	4,430	0.05%
2021/10/05	2	44.50	2	44.50	44.60	0	4,464	0.00%
2021/10/04	2	44.70	1	44.75	44.70	1	4,580	0.02%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/30	1	45.10	1	45.10	45.10	0	4,629	0.00%
2021/09/29	3	45.05	5	45.20	45.05	-2	4,619	-0.04%
2021/09/28	4	45.19	0	0.00	45.30	4	4,593	0.09%
2021/09/24	1	45.20	0	0.00	45.10	1	4,508	0.02%
2021/09/23	2	46.68	0	0.00	46.80	2	4,357	0.05%
2021/09/22	4.5	46.64	0	0.00	46.20	4.5	4,245	0.11%
2021/09/17	3.4	47.52	0	0.00	47.35	3.4	4,100	0.08%
2021/09/14	3	48.03	0	0.00	47.90	3	4,191	0.07%
2021/09/13	1	48.35	1	48.35	48.35	0	4,204	0.00%
2021/09/09	8	47.03	0	0.00	47.50	8	4,298	0.19%
2021/09/08	1.2	47.67	0	0.00	47.25	1.2	4,312	0.03%
2021/09/07	0.8	48.05	0	0.00	47.85	0.8	4,297	0.02%
2021/09/06	0	0.00	1	48.25	48.15	-1	4,318	-0.02%
2021/09/03	2.1	48.21	0	0.00	48.25	2.1	4,304	0.05%
2021/09/02	0	0.00	2	48.33	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	2	48.15	48.40	-2	4,370	-0.05%
2021/08/31	1	47.85	0	0.00	48.20	1	4,386	0.02%
2021/08/26	0	47.45	0	0.00	47.40	0	4,429	0.00%
2021/08/25	2	47.40	0	0.00	47.60	2	4,498	0.04%
2021/08/24	2	47.95	0	0.00	47.65	2	4,515	0.04%
2021/08/23	0	0.00	1	47.50	47.50	-1	4,576	-0.02%
2021/08/20	2	47.23	23.3	47.45	47.55	-21.3	4,597	-0.46%
2021/08/16	3	47.90	2	48.13	48.10	1	5,726	0.02%
2021/08/13	5	48.95	5	49.22	48.90	0	5,649	0.00%
2021/08/11	0	0.00	24	48.68	48.80	-24	5,583	-0.43%
2021/08/09	3	49.38	1	49.05	49.00	2	5,636	0.04%
2021/08/06	0	0.00	23	48.88	49.45	-23	5,660	-0.41%
2021/08/05	2	48.80	2	48.70	48.70	0	5,663	0.00%
2021/08/04	0	0.00	20.4	49.03	49.05	-20.4	5,896	-0.35%
2021/08/03	1	49.30	0.1	49.15	49.30	0.9	5,955	0.02%
2021/08/02	0	0.00	5	49.35	49.45	-5	6,067	-0.08%
2021/07/30	0	0.00	4.2	49.02	49.05	-4.2	6,127	-0.07%
2021/07/29	1	49.00	4.1	49.09	49.10	-3.1	6,148	-0.05%
2021/07/28	17	48.37	18.6	48.26	48.35	-1.6	6,105	-0.03%
2021/07/27	0	0.00	2	47.90	48.15	-2	6,096	-0.03%
2021/07/26	14	48.11	9	48.16	48.10	5	6,098	0.08%
2021/07/23	15	48.00	16.3	48.03	47.90	-1.3	6,014	-0.02%
2021/07/22	3.3	46.70	55.3	46.55	46.85	-52	5,822	-0.89%
2021/07/21	12	46.00	6	45.97	46.00	6	5,780	0.10%
2021/07/19	22	46.03	6	46.19	46.10	16	6,065	0.26%
2021/07/16	1	45.55	9	45.67	45.75	-8	6,068	-0.13%
2021/07/15	0	0.00	3	45.15	45.10	-3	6,030	-0.05%
2021/07/14	0	0.00	80	44.77	44.95	-80	6,056	-1.32%
2021/07/13	1	44.95	3	44.85	44.85	-2	6,135	-0.03%
2021/07/12	6	45.38	8	45.51	45.20	-2	6,116	-0.03%
2021/07/09	96	45.46	22	45.01	45.00	74	6,084	1.22%
2021/07/08	0	0.00	3	44.62	44.65	-3	6,005	-0.05%
2021/07/07	0	0.00	16	43.94	44.40	-16	6,008	-0.27%
2021/07/06	6	43.53	0	0.00	43.65	6	5,987	0.10%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/07/01	0	0.00	5.1	43.36	43.20	-5.1	6,112	-0.08%
2021/06/30	0	0.00	1	43.55	43.65	-1	6,122	-0.02%
2021/06/29	1	43.30	1	43.30	43.55	0	6,147	0.00%
2021/06/28	1	43.85	0.6	43.85	43.60	0.4	6,172	0.01%
2021/06/25	10	43.90	1	43.80	43.60	9	6,171	0.15%
2021/06/24	0	0.00	2	43.63	43.85	-2	6,158	-0.03%
2021/06/23	0.1	42.80	0.2	42.75	42.70	-0.1	6,132	0.00%
2021/06/22	1	42.50	10	42.70	42.35	-9	6,080	-0.15%
2021/06/21	0	0.00	2.2	42.21	42.20	-2.2	6,087	-0.04%
2021/06/17	2	42.15	2.1	42.54	42.75	-0.1	6,189	0.00%
2021/06/16	0.2	42.80	0	0.00	42.50	0.2	6,260	0.00%
2021/06/15	13	42.80	0	0.00	42.80	13	6,256	0.21%
2021/06/10	3	41.80	1	42.15	42.30	2	6,243	0.03%
2021/06/08	2	41.40	0	0.00	41.40	2	6,192	0.03%
2021/06/07	4	41.80	0	0.00	41.55	4	6,172	0.06%
2021/06/04	0	0.00	1	41.90	41.95	-1	6,144	-0.02%
2021/06/03	11	41.94	0	0.00	41.85	11	6,153	0.18%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/06/01	2	42.15	0	0.00	42.20	2	6,061	0.03%
2021/05/31	0.1	42.60	0	0.00	42.10	0.1	6,060	0.00%
2021/05/27	10	42.05	0	0.00	42.60	10	5,986	0.17%
2021/05/25	0	0.00	2	42.60	42.30	-2	4,800	-0.04%
2021/05/24	4	42.70	0	0.00	42.70	4	4,755	0.08%
2021/05/21	0	0.00	1	42.85	43.00	-1	4,782	-0.02%
2021/05/20	1	41.95	0	0.00	42.15	1	4,749	0.02%
2021/05/19	2	41.80	0	0.00	41.85	2	4,749	0.04%
2021/05/18	2	41.80	1	42.15	41.90	1	4,748	0.02%
2021/05/17	2.1	40.93	2.2	41.03	40.80	-0.1	4,762	0.00%
2021/05/14	1	42.75	0	0.00	42.80	1	4,683	0.02%
2021/05/13	1	42.61	2.1	42.99	42.10	-1.1	4,629	-0.02%
2021/05/12	20	43.77	9	42.82	42.60	11	4,544	0.24%
2021/05/11	0	0.00	7	45.44	44.85	-7	4,277	-0.16%
2021/05/10	2.2	45.47	3	45.77	45.70	-0.8	4,201	-0.02%
2021/05/07	0.1	44.75	1	45.50	44.70	-0.9	4,073	-0.02%
2021/05/06	0	0.00	8	45.44	45.25	-8	3,976	-0.20%
2021/05/05	0	0.00	2.2	45.35	45.20	-2.2	3,929	-0.06%
2021/05/04	8	44.44	4.6	44.22	44.35	3.5	3,882	0.09%
2021/05/03	11	45.05	3	45.03	44.70	8	3,820	0.21%
2021/04/29	1.2	45.34	4	45.16	45.25	-2.8	3,765	-0.08%
2021/04/28	52	46.06	31	45.70	45.65	21	3,739	0.56%
2021/04/27	10.8	46.15	61	46.08	46.20	-50.2	3,767	-1.33%
2021/04/26	75.3	46.51	31.5	46.52	46.60	43.8	3,705	1.18%
2021/04/23	22	44.61	13	45.00	45.35	9	3,491	0.26%
2021/04/22	23	44.59	6	44.39	44.10	17	3,389	0.50%
2021/04/21	0	0.00	2	44.35	44.35	-2	3,329	-0.06%
2021/04/20	5.4	44.12	0	0.00	44.35	5.4	3,311	0.16%
2021/04/19	15	44.60	37.2	44.59	44.60	-22.2	3,322	-0.67%
2021/04/16	0	0.00	10	43.40	43.60	-10	3,270	-0.31%
2021/04/15	4	43.38	0	0.00	43.30	4	3,297	0.12%
2021/04/14	3	43.33	6	43.15	43.25	-3	3,331	-0.09%
2021/04/13	5	43.55	0	0.00	43.50	5	3,329	0.15%
2021/04/12	5	43.60	5	43.60	43.60	0	3,327	0.00%
2021/04/09	11	43.75	3	43.60	43.75	8	3,336	0.24%
2021/04/08	4	43.43	0	0.00	43.50	4	3,300	0.12%
2021/04/07	32	43.55	0	0.00	43.65	32	3,277	0.98%
2021/04/06	2	43.58	0	0.00	43.65	2	3,270	0.06%
2021/04/01	4.1	43.59	0	0.00	43.55	4.1	3,289	0.13%
2021/03/31	2	43.38	2	43.35	43.50	0	3,351	0.00%
2021/03/30	1	43.60	0	0.00	43.45	1	3,527	0.03%
2021/03/29	5	43.30	0	0.00	43.55	5	3,680	0.14%
2021/03/26	4	43.40	0	0.00	43.50	4	3,854	0.10%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.35	6	43.31	43.55	-5	4,322	-0.12%
2021/03/23	5	43.25	2	43.23	43.15	3	4,361	0.07%
2021/03/22	34	43.35	13	43.28	43.60	21	4,406	0.48%
2021/03/19	4	44.39	27	44.92	44.25	-23	4,320	-0.53%
2021/03/18	0	0.00	0.2	45.35	45.20	-0.2	4,322	0.00%
2021/03/16	0	0.00	1	44.90	44.90	-1	4,433	-0.02%
2021/03/15	2	44.78	0	0.00	44.75	2	4,528	0.04%
2021/03/12	4	44.90	0	0.00	44.95	4	4,737	0.08%
2021/03/11	2	45.33	0	0.00	45.35	2	5,010	0.04%
2021/03/10	1	45.55	1	45.45	45.45	0	5,045	0.00%
2021/03/09	0	0.00	1	45.40	45.40	-1	5,080	-0.02%
2021/03/08	6	45.19	2	45.05	45.25	4	5,088	0.08%
2021/03/05	0	0.00	6	45.00	44.95	-6	5,096	-0.12%
2021/03/04	0	0.00	2	45.15	45.05	-2	5,217	-0.04%
2021/03/03	0	0.00	1	44.95	44.95	-1	5,185	-0.02%
2021/03/02	4	44.86	1.4	45.06	44.55	2.6	5,174	0.05%
2021/02/26	2	44.90	2.2	44.94	45.20	-0.2	5,182	0.00%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	1	44.60	0.1	44.80	44.55	0.9	5,110	0.02%
2021/02/23	0	0.00	3	44.72	44.85	-3	5,087	-0.06%
2021/02/22	11	44.18	0	0.00	44.05	11	5,042	0.22%
2021/02/19	1	43.65	2	43.70	44.10	-1	5,037	-0.02%
2021/02/17	3.1	43.74	0	0.00	43.75	3.1	5,010	0.06%
2021/02/03	1	43.30	0	0.00	43.30	1	5,080	0.02%
2021/02/02	0.5	43.80	0	0.00	43.60	0.5	5,119	0.01%
2021/02/01	0	0.00	1	43.85	43.25	-1	5,130	-0.02%
2021/01/29	1	43.05	0	0.00	42.60	1	5,117	0.02%
2021/01/28	2	43.20	0	0.00	43.25	2	5,081	0.04%
2021/01/27	1	43.50	0	0.00	43.60	1	5,087	0.02%
2021/01/26	1	43.55	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	1	43.90	43.95	-1	5,087	-0.02%
2021/01/22	10	43.20	0	0.00	43.10	10	5,104	0.20%
2021/01/21	17	43.22	0	0.00	43.40	17	5,102	0.33%
2021/01/20	12	43.60	0.3	44.30	43.10	11.7	5,100	0.23%
2021/01/19	5	44.57	2	44.75	44.40	3	5,021	0.06%
2021/01/18	6	44.63	2	44.80	44.55	4	4,997	0.08%
2021/01/15	2	45.30	7	45.32	45.05	-5	5,015	-0.10%
2021/01/13	1	45.90	0	0.00	45.80	1	5,174	0.02%
2021/01/12	1	45.90	0	0.00	45.55	1	5,170	0.02%
2021/01/11	6	46.16	2.1	46.22	46.00	3.9	5,145	0.08%
2021/01/08	0	0.00	5	45.90	45.90	-5	5,122	-0.10%
2021/01/07	2	45.80	1.1	45.77	45.60	0.9	5,099	0.02%
2021/01/06	10	45.30	2	45.50	45.20	8	5,053	0.16%
2021/01/05	2	45.05	1	45.05	45.05	1	5,013	0.02%
2021/01/04	22	45.25	12	45.50	45.15	10	5,002	0.20%
2020/12/30	1	45.90	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.60	0	0.00	45.60	1	4,996	0.02%
2020/12/28	4	45.95	6.1	45.98	45.90	-2.1	4,988	-0.04%
2020/12/25	7	46.37	3	46.60	46.45	4	4,947	0.08%
2020/12/24	2	45.68	7	46.13	46.40	-5	4,907	-0.10%
2020/12/23	4	44.79	0	0.00	45.00	4	4,737	0.08%
2020/12/22	3	44.77	2	44.50	44.50	1	4,623	0.02%
2020/12/21	3	45.12	0	0.00	44.95	3	4,561	0.07%
2020/12/18	0	0.00	1	46.20	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	4.1	45.97	46.05	-4.1	4,185	-0.10%
2020/12/16	0	0.00	8.4	45.91	45.95	-8.4	4,169	-0.20%
2020/12/15	0	0.00	2	45.15	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	4.1	45.06	44.90	-4.1	4,076	-0.10%
2020/12/11	0	0.00	2	44.45	44.35	-2	4,015	-0.05%
2020/12/10	2	44.28	0	0.00	44.60	2	3,999	0.05%
2020/12/09	2	44.50	1	44.50	44.50	1	3,934	0.03%
2020/12/08	16	45.30	23.1	45.07	45.40	-7.1	3,834	-0.19%
2020/12/07	17	45.40	11.1	45.39	45.85	5.9	3,620	0.16%
2020/12/04	3	43.37	1	43.40	43.50	2	3,344	0.06%
2020/12/03	3	43.82	11	43.95	43.80	-8	3,285	-0.24%
2020/12/02	1.2	44.35	6	44.30	44.35	-4.8	3,253	-0.15%
2020/12/01	0	0.00	1.2	44.23	44.50	-1.2	3,240	-0.04%
2020/11/30	9	44.08	4	44.38	44.50	5	3,235	0.15%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/26	1	43.85	0	0.00	43.85	1	3,149	0.03%
2020/11/25	2	43.75	21	43.60	43.90	-19	3,254	-0.58%
2020/11/23	1	43.45	1	43.50	43.45	0	3,242	0.00%
2020/11/19	2	43.18	2	43.15	43.15	0	3,268	0.00%
2020/11/18	1	42.95	1	43.20	43.35	0	3,279	0.00%
2020/11/17	1	43.35	0	0.00	43.40	1	3,277	0.03%
2020/11/16	2	43.30	3	43.25	43.45	-1	3,317	-0.03%
2020/11/13	1.7	43.36	0	0.00	43.40	1.7	3,336	0.05%
2020/11/12	0	0.00	6	43.52	43.85	-6	3,324	-0.18%
2020/11/11	1	43.45	9.3	43.50	44.00	-8.3	3,346	-0.25%
2020/11/10	3	42.90	0.1	42.95	42.95	2.9	3,273	0.09%
2020/11/09	0.2	42.15	1	42.00	42.00	-0.9	3,262	-0.03%
2020/11/06	5.1	41.90	0	0.00	41.90	5.1	3,242	0.16%
2020/11/05	0.5	42.15	2	42.15	42.00	-1.6	3,220	-0.05%
2020/11/04	5	42.00	1	41.85	42.00	4	3,211	0.12%
2020/11/03	3.2	42.18	0.1	42.15	42.35	3.1	3,197	0.10%
2020/11/02	3.7	41.64	12.3	41.61	41.90	-8.6	3,189	-0.27%
2020/10/30	4.7	41.78	0.2	41.85	41.50	4.5	3,171	0.14%
2020/10/29	7	41.88	0	0.00	41.85	7	3,118	0.22%
2020/10/28	4	42.19	2	42.13	42.10	2	3,121	0.06%
2020/10/27	8	42.55	0	0.00	42.55	8	3,113	0.26%
2020/10/26	1	42.65	0	0.00	42.60	1	3,111	0.03%
2020/10/22	13	42.07	2	43.20	43.20	11	3,106	0.35%
2020/10/21	2	42.50	0	0.00	42.70	2	2,930	0.07%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/16	2	42.98	0	0.00	42.90	2	2,874	0.07%
2020/10/15	7	42.95	0	0.00	42.95	7	2,865	0.24%
2020/10/14	8	43.70	0	0.00	43.75	8	2,841	0.28%
2020/10/13	0	0.00	4	43.78	43.85	-4	2,846	-0.14%
2020/10/12	0.1	44.50	0	0.00	44.20	0.1	2,839	0.00%
2020/10/08	0	0.00	1	44.50	44.70	-1	2,849	-0.04%
2020/10/07	0	0.00	3	43.60	43.50	-3	2,803	-0.11%
2020/10/06	0	0.00	1	43.75	43.70	-1	2,829	-0.04%
2020/10/05	4	43.40	0	0.00	43.20	4	2,833	0.14%
2020/09/30	6.2	43.08	0	0.00	43.00	6.2	2,825	0.22%
2020/09/29	15	43.01	2	43.48	43.30	13	2,824	0.46%
2020/09/28	2	42.33	1	42.50	42.65	1	2,795	0.04%
2020/09/25	3.1	41.55	3	41.73	41.50	0.1	2,769	0.00%
2020/09/24	26	41.53	4	41.64	41.45	22	2,721	0.81%
2020/09/23	14.2	46.36	6	46.20	46.15	8.2	2,590	0.32%
2020/09/22	4	46.48	0	0.00	46.60	4	2,499	0.16%
2020/09/21	2.2	46.79	7	46.79	46.85	-4.8	2,460	-0.20%
2020/09/18	1	46.65	7	46.66	46.65	-6	2,411	-0.25%
2020/09/14	0	0.00	3	46.32	46.35	-3	2,348	-0.13%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.01%
2020/09/09	1.1	45.51	0	0.00	46.15	1.1	2,306	0.05%
2020/09/07	7	46.09	0	0.00	46.00	7	2,396	0.29%
2020/09/04	0	0.00	1	45.50	45.80	-1	2,420	-0.04%
2020/09/03	4	45.53	0	0.00	45.60	4	2,467	0.16%
2020/09/02	4	45.83	2	45.70	45.65	2	2,445	0.08%
2020/09/01	1	46.15	0	0.00	46.20	1	2,458	0.04%
2020/08/31	1	46.40	11	46.33	46.40	-10	2,516	-0.40%
2020/08/28	11.1	45.62	0	0.00	45.60	11.1	2,440	0.46%
2020/08/26	1	45.10	7	45.26	45.50	-6	2,500	-0.24%
2020/08/25	2	45.00	1	45.00	44.95	1	2,531	0.04%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/21	3	44.27	0	0.00	44.35	3	2,688	0.11%
2020/08/20	5	44.61	10	43.68	43.50	-5	2,678	-0.19%
2020/08/18	2	44.25	4	44.39	44.30	-2	2,619	-0.08%
2020/08/17	4	43.95	2	44.23	44.35	2	2,621	0.08%
2020/08/13	1	43.20	3	43.22	43.75	-2	2,596	-0.08%
2020/08/12	2	42.73	0	0.00	42.55	2	2,585	0.08%
2020/08/11	1	42.85	0	0.00	42.70	1	2,603	0.04%
2020/08/10	1	42.91	0	0.00	42.90	1	2,640	0.04%
2020/08/05	0.2	42.50	1	42.50	42.40	-0.9	2,742	-0.03%
2020/07/31	0.1	42.90	1	42.85	42.80	-0.9	2,793	-0.03%
2020/07/30	1	41.95	0	0.00	42.30	1	2,789	0.04%
2020/07/29	0	0.00	2	42.28	41.90	-2	2,787	-0.07%
2020/07/28	1.2	41.78	0	0.00	41.60	1.2	2,799	0.04%
2020/07/27	1.1	42.33	0	0.00	42.30	1.1	2,799	0.04%
2020/07/24	0.2	43.00	0	0.00	42.80	0.2	2,805	0.01%
2020/07/21	0	0.00	2	43.28	43.45	-2	2,848	-0.07%
2020/07/20	0.2	43.00	0	0.00	42.65	0.2	2,851	0.01%
2020/07/17	2	42.93	0	0.00	42.90	2	2,852	0.07%
2020/07/16	1	43.50	0	0.00	43.25	1	2,862	0.03%
2020/07/15	0	0.00	1	43.65	43.65	-1	2,856	-0.04%
2020/07/14	2.1	42.66	0	0.00	42.60	2.1	2,827	0.08%
2020/07/13	2.5	42.87	0	0.00	42.80	2.5	2,833	0.09%
2020/07/10	1.2	43.20	0	0.00	43.15	1.2	2,817	0.04%
2020/07/03	3	43.90	0	0.00	43.85	3	2,768	0.11%
2020/07/02	1	44.20	0	0.00	44.20	1	2,775	0.04%
2020/07/01	0.2	44.10	1	43.95	43.95	-0.8	2,774	-0.03%
2020/06/29	2.4	43.56	0	0.00	43.60	2.4	2,797	0.08%
2020/06/24	0	0.00	1	44.10	43.90	-1	2,802	-0.04%
2020/06/23	0	0.00	1	44.20	43.90	-1	2,823	-0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/17	3	44.10	0	0.00	44.25	3	2,891	0.10%
2020/06/16	0	0.00	2	44.35	44.20	-2	2,963	-0.07%
2020/06/12	6	43.70	1.7	43.79	43.60	4.4	3,148	0.14%
2020/06/11	4	45.19	18	44.81	44.80	-14	3,119	-0.45%
2020/06/10	1.2	46.08	1	46.00	45.85	0.2	3,127	0.01%
2020/06/09	0.3	46.50	0	0.00	46.50	0.3	3,185	0.01%
2020/06/08	1	46.50	0	0.00	46.50	1	3,259	0.03%
2020/06/05	1	46.75	3	46.98	47.25	-2	3,232	-0.06%
2020/06/04	0	0.00	4	46.38	46.40	-4	3,182	-0.13%
2020/06/03	3	46.15	1	45.90	46.25	2	3,179	0.06%
2020/06/02	0	0.00	3	45.08	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	15	44.45	44.90	-15	3,087	-0.49%
2020/05/29	0.1	44.65	1	44.60	44.35	-0.9	3,033	-0.03%
2020/05/28	0	0.00	6	44.87	44.75	-6	2,899	-0.21%
2020/05/27	1	44.25	2	44.40	44.45	-1	2,910	-0.03%
2020/05/26	1	44.35	9	44.50	44.25	-8	2,950	-0.27%
2020/05/22	0	0.00	4	44.10	44.10	-4	2,961	-0.14%
2020/05/20	0	0.00	5	44.00	43.80	-5	2,930	-0.17%
2020/05/19	0	0.00	1	44.00	44.00	-1	2,928	-0.03%
2020/05/15	1	43.15	0	0.00	43.55	1	2,908	0.03%
2020/05/14	4	43.26	1	43.20	43.05	3	2,866	0.10%
2020/05/13	3.3	44.07	1	43.90	44.00	2.3	2,832	0.08%
2020/05/11	3	44.83	1	44.70	44.70	2	2,769	0.07%
2020/05/07	0	0.00	1	43.75	43.80	-1	2,719	-0.04%
2020/05/06	0	0.00	5	43.60	43.70	-5	2,727	-0.18%
2020/05/05	1	43.35	0	0.00	43.65	1	2,741	0.04%
2020/05/04	1	42.55	1	43.00	43.00	0	2,763	0.00%
2020/04/30	0.2	43.85	9	44.07	43.65	-8.8	2,783	-0.31%
2020/04/29	0	0.00	10	43.75	43.70	-10	2,799	-0.36%
2020/04/28	0	0.00	1	42.80	42.85	-1	2,828	-0.04%
2020/04/27	3	41.90	3	42.13	42.35	0	2,919	0.00%
2020/04/23	1	40.50	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1	41.20	1	41.20	40.40	0	2,922	0.00%
2020/04/20	1	41.35	4	41.50	41.40	-3	2,905	-0.10%
2020/04/17	0	0.00	5	41.85	41.30	-5	2,903	-0.17%
2020/04/16	0.2	41.75	0	0.00	41.20	0.2	2,895	0.01%
2020/04/15	1	41.55	4	41.81	41.75	-3	2,879	-0.10%
2020/04/14	0	0.00	14	41.07	41.50	-14	2,874	-0.49%
2020/04/13	5	40.41	0	0.00	40.30	5	2,850	0.18%
2020/04/10	1	40.45	4	40.60	40.65	-3	2,860	-0.10%
2020/04/09	0.1	40.80	0	0.00	40.30	0.1	2,865	0.00%
2020/04/06	2	40.20	1	40.25	40.40	1	2,820	0.04%
2020/03/31	10	40.60	0	0.00	40.50	10	2,803	0.36%
2020/03/30	1	38.35	9	39.82	40.00	-8	2,784	-0.29%
2020/03/27	4	39.76	1	40.30	39.55	3	2,871	0.10%
2020/03/26	2	39.80	5	39.51	39.90	-3	2,947	-0.10%
2020/03/25	7	39.26	5	40.16	39.80	2	3,048	0.07%
2020/03/23	0	0.00	1	34.55	34.15	-1	3,025	-0.03%
2020/03/20	1	34.60	1	35.00	35.00	0	3,015	0.00%
2020/03/19	3	32.85	8	32.85	32.90	-5	2,948	-0.17%
2020/03/18	9	37.48	12	36.45	36.45	-3	2,814	-0.11%
2020/03/17	7	38.04	1	38.10	38.00	6	2,762	0.22%
2020/03/16	1	40.05	2	40.00	40.05	-1	2,713	-0.04%
2020/03/13	11	39.09	19	39.17	40.40	-8	2,685	-0.30%
2020/03/12	7	41.94	2	41.98	41.80	5	2,579	0.19%
2020/03/10	3	44.00	2	43.93	43.95	1	2,482	0.04%
2020/03/09	9	44.50	0	0.00	44.30	9	2,456	0.37%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/03/04	0	0.00	0.3	45.25	45.00	-0.3	2,401	-0.01%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	5	44.12	3	44.97	44.50	2	2,411	0.08%
2020/02/27	3	44.82	5	44.61	44.85	-2	2,420	-0.08%
2020/02/26	2	44.85	0	0.00	44.80	2	2,381	0.08%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/24	2.5	45.30	0	0.00	45.10	2.5	2,371	0.11%
2020/02/20	2	45.80	1	45.70	45.70	1	2,358	0.04%
2020/02/19	0	0.00	2	46.13	46.20	-2	2,346	-0.09%
2020/02/18	1.1	45.82	0	0.00	46.05	1.1	2,339	0.05%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/14	1.5	45.83	0	0.00	45.85	1.5	2,369	0.06%
2020/02/12	1	45.80	0	0.00	45.80	1	2,398	0.04%
2020/02/10	0	0.00	8	45.34	45.50	-8	2,397	-0.33%
2020/02/07	7	45.29	0	0.00	45.25	7	2,411	0.29%
2020/02/06	0	0.00	5	45.70	45.55	-5	2,426	-0.21%
2020/02/05	1	45.10	1	45.40	45.10	0	2,430	0.00%
2020/02/04	4	45.10	0	0.00	45.00	4	2,417	0.17%
2020/02/03	2	44.48	1	44.70	44.90	1	2,404	0.04%
2020/01/31	2	45.40	0	0.00	45.25	2	2,388	0.08%
2020/01/30	6	45.70	2	45.45	45.45	4	2,348	0.17%
2020/01/20	1	46.90	3	47.10	47.10	-2	2,265	-0.09%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/15	0	0.00	3	46.48	46.55	-3	2,291	-0.13%
2020/01/10	3	46.10	0	0.00	46.25	3	2,427	0.12%
2020/01/09	0	0.00	1	46.15	46.00	-1	2,453	-0.04%
2020/01/08	2	45.73	2	45.70	45.70	0	2,483	0.00%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	2	46.10	0	0.00	46.20	2	2,534	0.08%
2020/01/03	0	0.00	1	46.20	46.40	-1	2,559	-0.04%
2020/01/02	2	46.35	0	0.00	46.30	2	2,609	0.08%
2019/12/31	1	46.35	1	46.50	46.30	0	2,634	0.00%
2019/12/30	1	46.40	15	46.40	46.45	-14	2,707	-0.52%
2019/12/24	0	0.00	1	46.15	46.15	-1	5,351	-0.02%
2019/12/23	2	45.83	0	0.00	45.55	2	5,284	0.04%
2019/12/20	6	45.64	0	0.00	45.45	6	5,215	0.12%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/18	2	46.00	0	0.00	46.00	2	5,095	0.04%
2019/12/17	1	46.25	0	0.00	46.25	1	5,093	0.02%
2019/12/13	11	46.25	0	0.00	46.25	11	5,109	0.22%
2019/12/12	1	46.10	0	0.00	46.35	1	5,127	0.02%
2019/12/11	6	46.08	1	46.10	46.05	5	5,165	0.10%
2019/12/10	4	46.08	0	0.00	46.05	4	5,169	0.08%
2019/12/09	3	46.30	0	0.00	46.30	3	5,168	0.06%
2019/12/06	4	46.60	0	0.00	46.60	4	5,163	0.08%
2019/12/03	1	46.65	0	0.00	46.70	1	5,157	0.02%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/26	3	46.33	0	0.00	46.20	3	5,164	0.06%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/18	0	0.00	1	47.05	46.85	-1	5,184	-0.02%
2019/11/15	0	0.00	2	46.85	46.95	-2	5,187	-0.04%
2019/11/14	0.5	46.95	0	0.00	46.55	0.5	5,199	0.01%
2019/11/13	4.3	46.63	0	0.00	46.50	4.3	5,195	0.08%
2019/11/11	1	46.90	10	46.90	46.70	-9	5,200	-0.17%
2019/11/07	0	0.00	2	47.38	47.25	-2	5,166	-0.04%
2019/11/06	0	0.00	1	47.20	47.45	-1	5,160	-0.02%
2019/11/05	2	46.85	0.2	47.25	47.10	1.8	5,138	0.04%
2019/11/04	2	46.95	0	0.00	47.10	2	5,131	0.04%
2019/10/31	2	46.95	0	0.00	46.75	2	5,127	0.04%
2019/10/30	1	46.80	0	0.00	46.85	1	5,109	0.02%
2019/10/29	0.3	47.00	0	0.00	46.80	0.3	5,095	0.00%
2019/10/23	4.1	47.82	2	47.53	47.50	2.1	5,022	0.04%
2019/10/22	2	47.03	2	47.08	47.00	0	4,995	0.00%
2019/10/21	2	46.65	2	46.53	46.75	0	4,961	0.00%
2019/10/18	2	45.70	0	0.00	45.90	2	4,899	0.04%
2019/10/17	2	46.03	0	0.00	45.80	2	4,847	0.04%
2019/10/16	0.1	46.20	7	46.10	46.00	-6.9	4,809	-0.14%
2019/10/15	0.4	46.25	0	0.00	45.95	0.4	4,780	0.01%
2019/10/14	1	45.60	1	45.65	45.65	0	4,751	0.00%
2019/10/09	1.2	45.40	1	45.50	45.30	0.2	4,717	0.00%
2019/10/08	3	45.35	0	0.00	45.40	3	4,689	0.06%
2019/10/04	5	45.57	1	45.70	45.70	4	4,607	0.09%
2019/10/03	7.3	45.92	4	46.30	46.05	3.3	4,523	0.07%
2019/10/02	19	46.01	2	46.00	45.90	17	4,330	0.39%
2019/10/01	14.1	49.92	1	49.90	49.95	13.1	3,108	0.42%
2019/09/27	1	49.95	25	49.90	49.90	-24	2,437	-0.98%
2019/09/26	0	0.00	10	49.80	49.80	-10	1,857	-0.54%
2019/09/25	2.7	49.78	1	49.80	49.80	1.7	1,821	0.09%
2019/09/24	3	49.77	0	0.00	49.65	3	1,784	0.17%
2019/09/23	2	49.95	2	49.85	49.80	0	1,758	0.00%
2019/09/20	4	49.80	15	49.85	49.80	-11	1,749	-0.63%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/17	5	50.08	1	50.20	50.20	4	1,703	0.23%
2019/09/16	2	49.50	12	49.88	50.00	-10	1,705	-0.59%
2019/09/12	3	49.50	5	49.60	49.40	-2	1,672	-0.12%
2019/09/11	0	0.00	3	49.50	49.50	-3	1,701	-0.18%
2019/09/10	3.1	49.75	0	0.00	49.75	3.1	1,679	0.18%
2019/09/09	0	0.00	1	49.55	49.70	-1	1,681	-0.06%
2019/09/06	2	49.40	0	0.00	49.30	2	1,680	0.12%
2019/09/05	0	0.00	1	49.45	49.25	-1	1,678	-0.06%
2019/09/03	0	0.00	4	49.33	49.25	-4	1,677	-0.24%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/30	1	49.35	6	49.50	49.50	-5	1,684	-0.30%
2019/08/29	0	0.00	7	49.25	49.05	-7	1,661	-0.42%
2019/08/28	0	0.00	2	49.03	49.40	-2	1,653	-0.12%
2019/08/27	4	48.59	0	0.00	48.40	4	1,650	0.24%
2019/08/26	0.2	49.00	0	0.00	48.80	0.2	1,610	0.01%
2019/08/23	2	49.05	0	0.00	49.20	2	1,606	0.12%
2019/08/22	0	0.00	2	49.00	48.90	-2	1,597	-0.13%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	6	48.73	0	0.00	48.60	6	1,670	0.36%
2019/08/19	3	48.72	0	0.00	48.75	3	1,660	0.18%
2019/08/16	1	48.95	0	0.00	48.80	1	1,642	0.06%
2019/08/15	0	0.00	2	49.08	48.95	-2	1,622	-0.12%
2019/08/14	3	48.58	1	48.55	48.35	2	1,595	0.13%
2019/08/13	6	48.21	1.3	48.37	48.35	4.7	1,587	0.30%
2019/08/07	3	48.17	0	0.00	48.00	3	1,606	0.19%
2019/08/06	3	48.03	0	0.00	48.10	3	1,615	0.19%
2019/08/05	7	48.34	0.8	48.50	48.20	6.2	1,609	0.39%
2019/08/02	11	48.40	0	0.00	48.40	11	1,605	0.69%
2019/08/01	5	48.60	4	48.60	48.60	1	1,608	0.06%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/29	3	49.00	0	0.00	48.95	3	1,612	0.19%
2019/07/25	0	0.00	19	48.93	48.90	-19	1,614	-1.18%
2019/07/24	8	48.91	0	0.00	48.90	8	1,626	0.49%
2019/07/23	5	49.05	2	49.05	49.05	3	1,609	0.19%
2019/07/22	2	49.43	0	0.00	49.25	2	1,600	0.12%
2019/07/17	1	49.15	0	0.00	49.20	1	1,607	0.06%
2019/07/16	1	49.05	2	49.15	49.20	-1	1,601	-0.06%
2019/07/15	12	49.05	0	0.00	49.25	12	1,602	0.75%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/10	1	49.55	0	0.00	49.55	1	1,645	0.06%
2019/07/08	8	49.45	0	0.00	49.40	8	1,669	0.48%
2019/07/03	3	49.35	0	0.00	49.30	3	1,736	0.17%
2019/07/02	3	49.45	0	0.00	49.65	3	1,755	0.17%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	4	49.75	49.75	-4	1,856	-0.22%
2019/06/26	0.3	49.75	0	0.00	49.75	0.3	1,945	0.01%
2019/06/25	0	0.00	1	50.00	49.95	-1	1,954	-0.05%
2019/06/24	0	0.00	3	50.13	50.00	-3	1,993	-0.15%
2019/06/21	0	0.00	4	49.95	50.00	-4	1,983	-0.20%
2019/06/20	3	49.93	0	0.00	49.90	3	1,988	0.15%
2019/06/19	0	0.00	31	49.44	49.90	-31	2,011	-1.54%
2019/06/18	0	0.00	1	48.90	49.00	-1	2,011	-0.05%
2019/06/14	2	48.40	5	48.60	48.50	-3	2,119	-0.14%
2019/06/13	0	0.00	1	48.65	48.50	-1	2,147	-0.05%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/06	5	48.60	0	0.00	48.50	5	2,495	0.20%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/03	3.1	48.76	0	0.00	48.90	3.1	2,532	0.12%
2019/05/31	1	48.75	0	0.00	48.80	1	2,523	0.04%
2019/05/30	0	0.00	1	48.35	48.15	-1	2,513	-0.04%
2019/05/29	12	48.60	0	0.00	48.35	12	2,510	0.48%
2019/05/28	8	49.45	1	49.05	48.60	7	2,513	0.28%
2019/05/27	2	49.15	10	49.00	49.20	-8	2,443	-0.33%
2019/05/24	1	48.25	0	0.00	48.15	1	2,416	0.04%
2019/05/23	2	48.00	1	48.15	48.05	1	2,415	0.04%
2019/05/21	1	48.15	0	0.00	48.10	1	2,430	0.04%
2019/05/20	1	47.80	0	0.00	47.95	1	2,422	0.04%
2019/05/16	2	47.65	2	47.85	47.75	0	2,419	0.00%
2019/05/15	2	47.75	4	47.85	47.80	-2	2,427	-0.08%
2019/05/13	1.2	48.04	1	48.00	47.80	0.2	2,444	0.01%
2019/05/10	5.3	48.00	0	0.00	48.05	5.3	2,479	0.21%
2019/05/08	4	48.30	0	0.00	48.50	4	2,481	0.16%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	2	48.88	0	0.00	48.75	2	2,517	0.08%
2019/04/30	0	0.00	2	49.48	49.45	-2	2,539	-0.08%
2019/04/26	1	48.80	1	48.60	48.80	0	2,529	0.00%
2019/04/24	1	48.95	0	0.00	48.65	1	2,536	0.04%
2019/04/22	3	48.78	0	0.00	48.75	3	2,540	0.12%
2019/04/19	1	48.90	1	48.90	48.90	0	2,543	0.00%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/17	5	49.19	10	49.10	49.15	-5	2,556	-0.20%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/15	1	49.60	0	0.00	49.50	1	2,547	0.04%
2019/04/12	2	49.05	0	0.00	49.10	2	2,551	0.08%
2019/04/10	0	0.00	4	49.60	49.90	-4	2,528	-0.16%
2019/04/09	17	50.31	0	0.00	50.20	17	2,506	0.68%
2019/04/08	1	50.50	1	50.50	50.60	0	2,534	0.00%
2019/04/01	0	0.00	22	51.14	50.90	-22	2,640	-0.83%
2019/03/29	2	50.50	21	49.90	50.80	-19	2,550	-0.75%
2019/03/28	1	49.75	7	49.70	49.85	-6	2,529	-0.24%
2019/03/27	10	49.85	2	49.55	49.75	8	2,528	0.32%
2019/03/26	2	49.43	0	0.00	49.45	2	2,493	0.08%
2019/03/25	1	48.85	6	49.15	49.25	-5	2,501	-0.20%
2019/03/22	14	49.30	2	49.40	49.25	12	2,481	0.48%
2019/03/21	5	49.18	1	49.35	49.35	4	2,453	0.16%
2019/03/19	29	49.06	1	49.25	48.90	28	2,361	1.19%
2019/03/18	2	48.55	0	0.00	48.55	2	2,302	0.09%
2019/03/15	1	48.15	3	48.18	48.20	-2	2,278	-0.09%
2019/03/14	0	0.00	1	47.50	47.50	-1	1,998	-0.05%
2019/03/13	0.6	47.80	0	0.00	47.40	0.6	1,994	0.03%
2019/03/12	3	47.55	2	47.50	47.50	1	1,967	0.05%
2019/03/11	4	48.30	1	48.30	47.90	3	1,939	0.15%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/03/04	1	47.40	1	47.40	47.50	0	1,957	0.00%
2019/02/27	1	47.75	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.85	0	0.00	47.60	1	2,006	0.05%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/21	2	47.85	0	0.00	48.00	2	2,004	0.10%
2019/02/20	2	47.85	1	48.00	48.05	1	1,994	0.05%
2019/02/19	1	47.90	1	47.90	47.90	0	1,981	0.00%
2019/02/18	0	0.00	3	47.65	47.70	-3	1,985	-0.15%
2019/02/15	1	47.20	7	47.00	47.20	-6	1,989	-0.30%
2019/02/13	1	47.80	2	48.05	47.65	-1	1,986	-0.05%
2019/02/12	4	48.50	0	0.00	48.45	4	1,947	0.21%
2019/02/11	2	48.45	7	48.29	48.40	-5	1,951	-0.26%
2019/01/30	3	47.83	3	47.85	47.95	0	1,911	0.00%
2019/01/29	23	47.70	1	47.55	47.80	22	1,912	1.15%
2019/01/28	1	47.90	3	47.90	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	2	47.50	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	4	47.11	47.45	-4	1,868	-0.21%
2019/01/23	0	0.00	2	46.83	46.90	-2	1,851	-0.11%
2019/01/22	0	0.00	16	46.76	46.90	-16	1,848	-0.87%
2019/01/17	0.1	46.50	0	0.00	46.50	0.1	1,899	0.01%
2019/01/16	0	0.00	20	46.55	46.60	-20	1,901	-1.05%
2019/01/15	0	0.00	30	46.52	46.60	-30	1,927	-1.56%
2019/01/14	0	0.00	6	46.31	46.25	-6	1,945	-0.31%
2019/01/11	2	46.10	22	46.30	46.30	-20	2,029	-0.99%
2019/01/10	1	45.90	0	0.00	46.35	1	2,036	0.05%
2019/01/09	2	46.00	0	0.00	46.10	2	2,047	0.10%
2019/01/07	0	0.00	1	45.60	45.60	-1	2,086	-0.05%
2019/01/04	0	0.00	3	44.97	45.25	-3	2,112	-0.14%
2019/01/03	2	44.90	4	45.20	45.05	-2	2,227	-0.09%
2019/01/02	4	44.83	0	0.00	44.50	4	2,248	0.18%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/26	5	44.20	0	0.00	44.15	5	2,287	0.22%
2018/12/25	1	44.10	0	0.00	43.90	1	2,269	0.04%
2018/12/24	11	45.00	0	0.00	44.90	11	2,216	0.50%
2018/12/21	6	45.50	0	0.00	46.15	6	2,204	0.27%
2018/12/20	1	46.30	0	0.00	46.45	1	2,143	0.05%
2018/12/14	1	46.40	12	46.40	46.45	-11	2,233	-0.49%
2018/12/13	10	46.55	5	46.45	46.70	5	2,258	0.22%
2018/12/12	0	0.00	1	46.15	46.25	-1	2,255	-0.04%
2018/12/11	4	45.79	1	46.00	46.00	3	2,262	0.13%
2018/12/10	5	45.73	0	0.00	45.60	5	2,296	0.22%
2018/12/07	1	46.15	0	0.00	46.30	1	2,348	0.04%
2018/12/06	2	45.83	0	0.00	45.65	2	2,430	0.08%
2018/12/05	1	46.35	0	0.00	46.35	1	2,605	0.04%
2018/12/04	4	46.71	0	0.00	46.70	4	2,983	0.13%
2018/12/03	0.1	47.05	1	47.10	47.10	-0.9	3,664	-0.02%
2018/11/30	1	46.80	2	46.75	46.90	-1	4,360	-0.02%
2018/11/29	1	46.60	7	46.76	46.50	-6	4,700	-0.13%
2018/11/28	0	0.00	1	46.25	46.70	-1	4,917	-0.02%
2018/11/27	0	0.00	1	46.35	46.25	-1	4,977	-0.02%
2018/11/26	9	47.05	0	0.00	46.20	9	5,043	0.18%
2018/11/21	0	0.00	1	46.00	46.25	-1	5,083	-0.02%
2018/11/20	1	45.90	0	0.00	45.85	1	5,090	0.02%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/16	2	46.40	0	0.00	46.55	2	5,104	0.04%
2018/11/13	0	0.00	2	46.55	46.80	-2	5,157	-0.04%
2018/11/12	0	0.00	7	46.54	46.60	-7	5,163	-0.14%
2018/11/09	1	46.20	0	0.00	46.20	1	5,167	0.02%
2018/11/08	0	0.00	5.3	46.60	46.70	-5.3	5,221	-0.10%
2018/11/07	1	46.40	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	1	46.50	46.55	-1	5,587	-0.02%
2018/11/05	1	45.50	9	45.45	45.85	-8	5,599	-0.14%
2018/11/02	0	0.00	2	46.08	46.20	-2	5,620	-0.04%
2018/11/01	1	45.10	0	0.00	45.30	1	5,703	0.02%
2018/10/31	0	0.00	1	45.15	45.35	-1	5,721	-0.02%
2018/10/30	0	0.00	2	44.55	44.45	-2	5,710	-0.04%
2018/10/29	0	0.00	1	45.10	44.60	-1	5,724	-0.02%
2018/10/26	7	44.59	3	45.00	44.40	4	5,726	0.07%
2018/10/25	0	0.00	1	44.80	45.00	-1	5,721	-0.02%
2018/10/24	0	0.00	2	45.20	45.40	-2	5,732	-0.03%
2018/10/17	5	46.00	0	0.00	45.85	5	5,585	0.09%
2018/10/16	0	0.00	0.2	45.95	45.90	-0.2	5,557	0.00%
2018/10/15	11	45.31	0	0.00	45.25	11	5,523	0.20%
2018/10/12	1	45.05	1	46.25	46.25	0	5,486	0.00%
2018/10/11	14	45.60	0	0.00	45.60	14	5,469	0.26%
2018/10/08	2	47.33	3	46.98	47.10	-1	5,304	-0.02%
2018/10/05	1	46.90	0	0.00	46.75	1	5,270	0.02%
2018/10/03	0	0.00	8	48.23	48.15	-8	5,218	-0.15%
2018/10/02	8	48.37	1	48.40	48.35	7	5,233	0.13%
2018/10/01	2	48.35	0	0.00	48.20	2	5,224	0.04%
2018/09/28	0	0.00	3	48.17	48.40	-3	5,212	-0.06%
2018/09/27	1	47.90	0	0.00	48.00	1	5,198	0.02%
2018/09/26	0	0.00	1	47.55	47.45	-1	5,177	-0.02%
2018/09/25	1	48.85	2	48.58	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	2	48.60	48.70	-2	5,175	-0.04%
2018/09/20	0	0.00	1	48.00	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	2	48.15	48.15	-2	5,140	-0.04%
2018/09/18	0	0.00	5	47.50	47.50	-5	5,115	-0.10%
2018/09/17	2	47.25	0	0.00	47.50	2	5,115	0.04%
2018/09/14	3	47.37	1	47.40	47.50	2	5,117	0.04%
2018/09/13	1	47.60	1	47.55	47.65	0	5,104	0.00%
2018/09/12	3	46.15	1	45.95	46.90	2	5,051	0.04%
2018/09/11	4	44.74	1	45.10	45.40	3	4,986	0.06%
2018/09/10	0.1	44.70	2	44.95	44.60	-1.9	4,834	-0.04%
2018/09/07	14	45.55	2	45.78	45.10	12	4,580	0.26%
2018/09/06	4	49.03	18	49.11	49.15	-14	3,932	-0.36%
2018/09/04	4	50.08	1	50.00	49.95	3	2,892	0.10%
2018/09/03	0	0.00	2	50.20	50.00	-2	2,724	-0.07%
2018/08/31	0	0.00	6	49.44	49.90	-6	2,690	-0.22%
2018/08/29	0	0.00	3	48.88	48.95	-3	2,728	-0.11%
2018/08/28	3	48.43	4	48.55	48.60	-1	2,713	-0.04%
2018/08/27	0	0.00	1	48.30	48.35	-1	2,727	-0.04%
2018/08/23	1	48.45	1	48.40	48.40	0	2,840	0.00%
2018/08/22	0	0.00	26	48.47	48.35	-26	2,883	-0.90%
2018/08/21	2	48.10	1	48.20	48.20	1	2,879	0.03%
2018/08/17	0	0.00	4	47.93	47.80	-4	2,876	-0.14%
2018/08/16	2	47.90	0	0.00	47.90	2	2,874	0.07%
2018/08/15	1	48.25	7	48.05	48.00	-6	2,873	-0.21%
2018/08/13	0	0.00	19	47.88	47.50	-19	2,634	-0.72%
2018/08/10	0	0.00	5	47.94	48.00	-5	2,483	-0.20%
2018/08/09	2	48.30	0	0.00	48.30	2	2,481	0.08%
2018/08/08	1	47.80	2	47.90	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	3	47.35	0	0.00	47.35	3	2,406	0.12%
2018/08/03	5	47.19	4	47.31	47.35	1	2,409	0.04%
2018/08/02	0	0.00	1	46.90	46.90	-1	2,401	-0.04%
2018/08/01	0	0.00	2	47.50	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	6	46.81	47.30	-6	2,392	-0.25%
2018/07/30	0	0.00	3	46.30	46.40	-3	2,356	-0.13%
2018/07/26	0	0.00	3	45.92	45.95	-3	2,371	-0.13%
2018/07/24	0	0.00	2	45.75	45.70	-2	2,450	-0.08%
2018/07/23	0	0.00	3	45.80	45.80	-3	2,457	-0.12%
2018/07/19	3	45.68	21	46.21	45.65	-18	2,487	-0.72%
2018/07/18	0	0.00	2.2	46.00	46.15	-2.2	2,501	-0.09%
2018/07/12	0	0.00	4	45.41	45.50	-4	2,580	-0.16%
2018/07/10	10	45.05	0	0.00	44.85	10	2,607	0.38%
2018/07/09	0	0.00	1	44.80	44.80	-1	2,609	-0.04%
2018/07/06	3	43.73	0	0.00	43.95	3	2,615	0.11%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	1	44.55	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.55	1	44.90	45.25	0	2,683	0.00%
2018/06/28	4	44.65	0	0.00	44.60	4	2,663	0.15%
2018/06/27	2	45.25	1	45.25	45.15	1	2,625	0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	0	0.00	1	46.05	45.80	-1	2,627	-0.04%
2018/06/22	3	45.88	0	0.00	45.70	3	2,644	0.11%
2018/06/21	3	46.10	0	0.00	46.15	3	2,624	0.11%
2018/06/20	0	0.00	10	46.00	46.25	-10	2,647	-0.38%
2018/06/19	0	0.00	1	46.10	46.20	-1	2,655	-0.04%
2018/06/15	25	46.18	1	46.45	45.90	24	2,624	0.91%
2018/06/14	2	46.45	0	0.00	46.35	2	2,513	0.08%
2018/06/12	2	47.50	1	47.65	47.65	1	2,520	0.04%
2018/06/11	1	48.25	7.7	48.21	47.60	-6.7	2,510	-0.27%
2018/06/08	2	47.45	2	47.48	47.60	0	2,477	0.00%
2018/06/06	8	47.73	9	47.49	47.85	-1	2,452	-0.04%
2018/06/04	0	0.00	1	46.60	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	2	46.23	46.30	-2	2,272	-0.09%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/30	6	45.76	0	0.00	45.50	6	2,150	0.28%
2018/05/29	1	46.10	0	0.00	46.15	1	2,121	0.05%
2018/05/28	2	45.70	0	0.00	45.65	2	2,116	0.09%
2018/05/25	3	46.00	0	0.00	46.00	3	2,115	0.14%
2018/05/24	3	46.20	2	46.20	46.30	1	2,108	0.05%
2018/05/22	0	0.00	1	46.05	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	10	46.20	46.25	-10	2,105	-0.48%
2018/05/18	1	45.90	0.3	45.90	45.90	0.7	2,105	0.03%
2018/05/16	4	45.65	0	0.00	45.60	4	2,116	0.19%
2018/05/15	3	45.27	0	0.00	45.50	3	2,200	0.14%
2018/05/14	4	45.65	4	45.69	45.75	0	2,276	0.00%
2018/05/11	0	0.00	5	45.30	45.30	-5	2,243	-0.22%
2018/05/10	2	45.30	1	45.20	45.15	1	2,242	0.04%
2018/05/09	2	45.10	1	45.15	45.05	1	2,251	0.04%
2018/05/07	22	45.25	0	0.00	45.20	22	2,310	0.95%
2018/05/04	8	45.33	0	0.00	45.35	8	2,347	0.34%
2018/05/03	5	45.54	2	45.68	45.50	3	2,450	0.12%
2018/05/02	9	46.08	1	45.95	46.00	8	2,512	0.32%
2018/04/30	4	45.69	1	45.55	45.80	3	2,513	0.12%
2018/04/27	4	45.33	1	45.20	45.45	3	2,614	0.11%
2018/04/26	7	45.27	0	0.00	45.15	7	2,621	0.27%
2018/04/25	12	45.10	1	45.35	45.20	11	2,616	0.42%
2018/04/24	13	45.38	0	0.00	45.20	13	2,622	0.50%
2018/04/23	1	45.75	1.9	45.62	45.60	-0.9	2,630	-0.03%
2018/04/20	3	45.17	2	45.18	45.30	1	2,590	0.04%
2018/04/19	0	0.00	1	45.10	45.10	-1	2,583	-0.04%
2018/04/17	3	44.47	21	44.45	44.55	-18	2,578	-0.70%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/13	15	45.12	0	0.00	45.15	15	2,574	0.58%
2018/04/12	3	45.38	0	0.00	45.55	3	2,586	0.12%
2018/04/11	0	0.00	11	45.80	45.70	-11	2,585	-0.43%
2018/04/10	26	45.19	1	45.40	45.40	25	2,580	0.97%
2018/04/09	2.2	44.76	1	44.90	44.80	1.2	2,583	0.05%
2018/04/02	1	45.35	2	45.40	45.30	-1	2,590	-0.04%
2018/03/31	1	45.15	0	0.00	45.15	1	2,588	0.04%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/29	5	45.20	0	0.00	44.90	5	2,585	0.19%
2018/03/28	0	0.00	1	45.20	45.30	-1	2,582	-0.04%
2018/03/27	1	45.00	2	45.38	45.40	-1	2,578	-0.04%
2018/03/23	6	44.47	0	0.00	44.75	6	2,567	0.23%
2018/03/22	1	45.10	0	0.00	45.10	1	2,570	0.04%
2018/03/20	2	44.68	0	0.00	44.90	2	2,744	0.07%
2018/03/19	2	44.75	2	45.18	44.90	0	2,773	0.00%
2018/03/16	2	44.45	0	0.00	44.60	2	2,796	0.07%
2018/03/14	2	45.05	1	45.35	45.50	1	2,727	0.04%
2018/03/13	0	0.00	1	45.00	45.05	-1	2,704	-0.04%
2018/03/12	1	45.05	0	0.00	44.95	1	2,704	0.04%
2018/03/09	4	44.18	0	0.00	44.40	4	2,671	0.15%
2018/03/08	2	44.20	0	0.00	44.15	2	2,678	0.07%
2018/03/05	4	44.18	0	0.00	44.25	4	2,758	0.14%
2018/02/22	0	0.00	38	44.31	44.40	-38	2,735	-1.39%
2018/02/21	4	44.70	0	0.00	44.70	4	2,732	0.15%
2018/02/12	0	0.00	1	43.40	43.60	-1	2,718	-0.04%
2018/02/09	0	0.00	3	42.88	43.55	-3	2,704	-0.11%
2018/02/07	1	43.75	0	0.00	44.20	1	2,682	0.04%
2018/02/06	5	42.48	0	0.00	42.20	5	2,599	0.19%
2018/02/05	1	44.70	0	0.00	44.85	1	2,514	0.04%
2018/02/02	2	45.45	1	45.30	45.60	1	2,507	0.04%
2018/01/31	1	45.90	36	45.97	45.80	-35	2,514	-1.39%
2018/01/30	2	46.20	3	45.93	45.55	-1	2,471	-0.04%
2018/01/29	16	46.26	5	46.32	46.50	11	2,443	0.45%
2018/01/26	28	46.40	7	45.89	46.45	21	2,421	0.87%
2018/01/25	7	45.46	1	45.70	45.40	6	2,341	0.26%
2018/01/24	0	0.00	14	44.59	45.00	-14	2,263	-0.62%
2018/01/23	6	44.56	8	44.93	44.95	-2	2,212	-0.09%
2018/01/22	1	42.95	1	43.10	43.05	0	2,117	0.00%
2018/01/19	8	42.78	7	42.62	42.85	1	2,135	0.05%
2018/01/18	11	43.08	0	0.00	42.80	11	2,129	0.52%
2018/01/15	2	42.70	0	0.00	42.85	2	2,080	0.10%
2018/01/09	0	0.00	12	42.98	43.15	-12	2,123	-0.56%
2018/01/08	1	43.30	5	43.25	43.40	-4	2,116	-0.19%
2018/01/05	0	0.00	2	43.10	43.10	-2	2,102	-0.10%
2018/01/04	0	0.00	5	42.55	42.65	-5	2,116	-0.24%
2018/01/03	3	43.10	0	0.00	43.15	3	2,125	0.14%
2018/01/02	2	43.00	2	42.50	43.15	0	2,095	0.00%