興富發 (2542)-台新-中壢券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
944人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/20	1	43.15	25	42.90	43.00	-24	7,573	-0.32%
2024/11/19	0	0.00	4.3	43.25	43.80	-4.3	7,812	-0.05%
2024/11/18	0	0.00	0.2	43.00	43.10	-0.2	8,056	0.00%
2024/11/15	0	0.00	3	43.43	43.30	-3	8,250	-0.04%
2024/11/14	0	0.00	1	42.50	42.55	-1	8,494	-0.01%
2024/11/12	1	42.15	0	0.00	42.10	1	8,642	0.01%
2024/11/11	0	0.00	6.5	42.45	42.90	-6.5	8,642	-0.08%
2024/11/08	0	0.00	2.1	41.95	41.45	-2.1	8,702	-0.02%
2024/11/07	20	41.15	3.5	41.01	41.05	16.5	8,836	0.19%
2024/11/06	3	40.75	0	0.00	40.70	3	8,955	0.03%
2024/11/05	1	40.65	0	0.00	40.85	1	9,249	0.01%
2024/11/01	1.8	40.87	0	0.00	41.35	1.8	10,554	0.02%
2024/10/30	3	40.82	0	0.00	40.75	3	10,882	0.03%
2024/10/28	2	41.55	6	41.30	41.40	-4	11,277	-0.04%
2024/10/25	23.5	40.54	6	40.75	40.70	17.5	11,440	0.15%
2024/10/24	16.6	40.43	0	0.00	40.30	16.6	11,758	0.14%
2024/10/23	39.2	41.29	1	40.85	41.00	38.2	11,773	0.32%
2024/10/22	4.2	42.05	0	0.00	42.25	4.2	11,855	0.04%
2024/10/21	1	42.30	0	0.00	42.75	1	12,263	0.01%
2024/10/18	5	42.86	0	0.00	43.05	5	12,751	0.04%
2024/10/17	10	43.10	2	43.35	43.60	8	13,103	0.06%
2024/10/16	8.1	42.79	0	0.00	42.95	8.1	13,547	0.06%
2024/10/15	3.1	43.01	0	0.00	43.00	3.1	14,001	0.02%
2024/10/14	5.2	43.11	0	0.00	43.50	5.2	14,296	0.04%
2024/10/11	6	43.80	0	0.00	43.60	6	14,414	0.04%
2024/10/09	1	44.20	0	0.00	44.05	1	14,703	0.01%
2024/10/08	2	44.40	4	44.55	45.20	-2	15,079	-0.01%
2024/10/07	4	44.06	3	44.67	44.90	1	15,177	0.01%
2024/10/04	6.2	43.77	5	43.82	43.60	1.2	15,268	0.01%
2024/10/01	5.1	44.68	0	0.00	44.60	5.1	15,238	0.03%
2024/09/30	3	45.38	0	0.00	45.10	3	15,449	0.02%
2024/09/27	1	45.40	2	45.70	45.60	-1	15,476	-0.01%
2024/09/26	22.1	46.04	2	46.10	45.40	20.1	15,492	0.13%
2024/09/25	24.4	50.07	3	50.13	50.30	21.4	15,404	0.14%
2024/09/24	0	0.00	11.4	49.27	49.15	-11.4	15,397	-0.07%
2024/09/23	10.1	48.48	10	48.53	49.10	0.1	15,752	0.00%
2024/09/20	18.4	49.41	12.3	49.26	49.20	6.1	15,827	0.04%
2024/09/19	6	53.97	13.3	53.78	54.20	-7.3	15,631	-0.05%
2024/09/18	2	51.55	0	0.00	51.40	2	16,064	0.01%
2024/09/13	0	0.00	1	51.90	52.00	-1	16,549	-0.01%
2024/09/12	0	51.10	1	50.90	51.00	-1	16,710	-0.01%
2024/09/11	11	49.98	6	50.47	50.30	5	16,779	0.03%
2024/09/10	8	51.14	1	51.50	51.50	7	16,943	0.04%
2024/09/09	0	0.00	1	52.70	51.80	-1	17,421	-0.01%
2024/09/06	0	0.00	1	53.10	53.20	-1	17,428	-0.01%
2024/09/05	0	0.00	2	53.30	53.00	-2	17,628	-0.01%
2024/09/04	2.1	52.17	4	52.78	52.20	-2	17,842	-0.01%
2024/09/03	0	0.00	8	54.73	54.20	-8	18,023	-0.04%
2024/09/02	6	54.67	2	55.10	54.50	4	18,126	0.02%
2024/08/30	8	53.28	2	54.95	55.70	6	18,056	0.03%
2024/08/29	1.5	52.50	0	0.00	52.30	1.5	17,911	0.01%
2024/08/28	4	52.58	2	52.45	52.60	2	17,993	0.01%
2024/08/27	2	52.20	4	52.08	52.60	-2	18,018	-0.01%
2024/08/26	7	52.46	8	51.96	51.90	-1	18,007	-0.01%
2024/08/23	4	52.40	0	0.00	52.20	4	17,977	0.02%
2024/08/22	20.2	53.09	43	52.96	53.60	-22.8	17,892	-0.13%
2024/08/21	13	55.12	11.5	55.30	54.80	1.5	17,586	0.01%
2024/08/20	18.1	57.76	18.2	58.18	56.90	-0.1	17,319	0.00%
2024/08/19	3.2	59.65	4.2	60.05	59.40	-1	17,133	-0.01%
2024/08/16	17	58.84	23	58.52	58.30	-6	16,982	-0.04%
2024/08/15	6	55.27	0	0.00	55.00	6	16,757	0.04%
2024/08/14	2	53.80	2	54.95	55.20	0	16,707	0.00%
2024/08/13	4	54.38	1	54.70	54.40	3	16,637	0.02%
2024/08/12	6	54.70	2	55.20	54.60	4	16,753	0.02%
2024/08/09	11	53.29	17	53.74	52.90	-6	16,711	-0.04%
2024/08/08	9	52.43	9	52.54	52.70	0	16,589	0.00%
2024/08/07	2	53.45	13	52.72	53.00	-11	16,548	-0.07%
2024/08/06	22.3	51.30	13	50.99	50.50	9.3	16,345	0.06%
2024/08/05	5.4	55.52	30.1	55.94	54.80	-24.7	15,613	-0.16%
2024/08/02	7.1	62.06	0	0.00	60.80	7.1	15,428	0.05%
2024/08/01	21.4	63.45	13	64.34	64.30	8.4	15,622	0.05%
2024/07/31	19	63.63	7	63.44	64.00	12	15,823	0.08%
2024/07/30	16.5	63.81	16.2	63.56	64.10	0.4	16,104	0.00%
2024/07/29	27	64.03	12.2	63.46	63.00	14.8	16,475	0.09%
2024/07/26	1.1	61.87	0	0.00	61.60	1.1	16,202	0.01%
2024/07/23	3.5	61.44	66.2	63.50	62.60	-62.7	16,252	-0.39%
2024/07/22	62	60.75	8.3	60.93	60.60	53.7	16,100	0.33%
2024/07/19	9	63.41	45.1	64.57	63.80	-36.1	15,756	-0.23%
2024/07/18	21	66.14	23.1	65.52	65.90	-2.1	15,295	-0.01%
2024/07/17	8.9	65.73	19	65.08	65.00	-10.1	15,012	-0.07%
2024/07/16	48.5	63.58	29	63.77	64.40	19.5	14,954	0.13%
2024/07/15	19	62.03	10.2	63.10	61.20	8.9	14,532	0.06%
2024/07/12	1	60.80	2.1	60.89	60.70	-1.1	14,290	-0.01%
2024/07/11	7.1	60.62	0	0.00	60.00	7.1	14,161	0.05%
2024/07/10	1	58.70	8.6	59.08	59.40	-7.6	13,886	-0.05%
2024/07/09	0	0.00	0.1	54.40	54.60	-0.1	13,501	0.00%
2024/07/08	1	55.50	1.3	56.14	55.50	-0.3	13,382	0.00%
2024/07/05	1	55.30	1	55.40	55.30	0	13,247	0.00%
2024/07/04	2	55.10	7.8	54.83	55.20	-5.8	13,228	-0.04%
2024/07/03	10	53.30	1.1	53.29	53.20	8.9	13,033	0.07%
2024/07/01	1.5	51.97	2	53.10	53.10	-0.5	13,016	0.00%
2024/06/28	1	52.10	1.2	52.18	52.10	-0.2	12,936	0.00%
2024/06/27	0.2	53.70	0	0.00	53.40	0.2	12,790	0.00%
2024/06/26	0	0.00	21	53.14	52.70	-21	12,320	-0.17%
2024/06/25	18	52.83	1	52.00	51.90	17	11,938	0.14%
2024/06/24	0	0.00	37	53.76	53.20	-37	11,656	-0.32%
2024/06/21	16	51.88	32	52.78	52.80	-16	11,092	-0.14%
2024/06/20	7	51.87	44.3	52.18	52.50	-37.3	10,632	-0.35%
2024/06/19	16	51.29	14	51.59	51.70	2	10,502	0.02%
2024/06/18	22.2	51.84	1.3	52.23	51.60	20.8	10,336	0.20%
2024/06/17	56.3	52.45	6.4	52.35	52.10	49.9	10,274	0.49%
2024/06/14	12	51.31	45.6	51.54	51.60	-33.6	9,959	-0.34%
2024/06/13	27	48.31	24	49.02	49.15	3	9,397	0.03%
2024/06/12	13	48.89	39.1	48.94	48.30	-26.1	9,308	-0.28%
2024/06/11	79	48.32	89	48.66	48.95	-10	9,083	-0.11%
2024/06/07	91.4	48.12	63.1	48.83	48.45	28.4	8,820	0.32%
2024/06/06	0	0.00	3	47.00	47.35	-3	8,543	-0.04%
2024/06/03	0	0.00	0.1	45.90	46.40	-0.1	8,313	0.00%
2024/05/31	1	45.95	3	45.60	45.80	-2	8,202	-0.02%
2024/05/30	0	0.00	0.1	45.15	44.80	-0.1	8,098	0.00%
2024/05/29	10	45.10	0	0.00	45.35	10	8,056	0.12%
2024/05/28	1	44.30	1	44.30	44.35	0	7,950	0.00%
2024/05/24	0	0.00	1	43.90	44.35	-1	7,824	-0.01%
2024/05/21	3	44.67	0	0.00	44.60	3	7,653	0.04%
2024/05/20	1	45.30	0	45.35	45.20	1	7,604	0.01%
2024/05/16	4	45.95	9	45.30	45.55	-5	7,519	-0.07%
2024/05/15	9	44.71	1	45.15	44.45	8	7,358	0.11%
2024/05/13	0	0.00	1.3	45.55	46.10	-1.3	7,185	-0.02%
2024/05/10	2	45.20	0	0.00	45.20	2	7,097	0.03%
2024/05/09	5	46.41	4.4	45.95	45.65	0.6	6,975	0.01%
2024/05/08	1	46.70	11	47.01	46.85	-10	6,745	-0.15%
2024/05/07	16	48.18	6	48.10	47.85	10	6,490	0.15%
2024/05/06	6.3	48.26	21.2	48.43	48.15	-14.9	5,901	-0.25%
2024/05/03	10.1	47.37	18	47.86	47.20	-7.9	5,458	-0.14%
2024/05/02	8.2	44.78	41	46.76	46.60	-32.8	4,966	-0.66%
2024/04/30	2	44.20	15	43.50	44.30	-13	4,411	-0.29%
2024/04/29	1	44.35	42	44.01	44.30	-41	4,274	-0.96%
2024/04/26	2	42.63	0	0.00	42.95	2	4,063	0.05%
2024/04/25	4	42.41	2	42.20	42.70	2	3,964	0.05%
2024/04/24	1	42.10	0	0.00	41.95	1	3,860	0.03%
2024/04/23	3	42.28	1	41.95	42.25	2	3,821	0.05%
2024/04/22	8	43.91	22.1	43.36	42.40	-14.1	3,769	-0.37%
2024/04/19	2	41.30	4	41.75	41.45	-2	3,371	-0.06%
2024/04/18	0	0.00	1	41.90	41.60	-1	3,204	-0.03%
2024/04/17	0	0.00	4	40.65	40.85	-4	3,087	-0.13%
2024/04/16	1	40.10	2	40.50	40.10	-1	3,049	-0.03%
2024/04/12	7	40.93	1.2	40.90	40.80	5.8	2,943	0.20%
2024/04/10	0	0.00	4	41.49	41.35	-4	2,896	-0.14%
2024/04/09	2	41.08	5	41.03	41.20	-3	2,858	-0.10%
2024/04/08	3	40.63	2	40.90	40.70	1	2,790	0.04%
2024/04/03	1	40.25	0	0.00	40.25	1	2,717	0.04%
2024/04/02	1	40.10	0	0.00	40.10	1	2,680	0.04%
2024/03/29	1	40.25	0	0.00	40.15	1	2,645	0.04%
2024/03/28	1.5	40.45	3	40.55	40.50	-1.5	2,610	-0.06%
2024/03/27	3	40.45	6	40.36	40.60	-3	2,567	-0.12%
2024/03/22	0.2	38.85	0	0.00	38.80	0.2	2,529	0.01%
2024/03/21	1	38.65	2.4	38.68	38.65	-1.4	2,556	-0.06%
2024/03/20	2	38.40	10	38.35	38.50	-8	2,570	-0.31%
2024/03/19	2	38.65	0	0.00	38.70	2	2,526	0.08%
2024/03/18	1	38.95	2	39.05	39.10	-1	2,512	-0.04%
2024/03/15	13.3	39.44	5	39.15	39.20	8.3	2,527	0.33%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	0	0.00	3.1	39.90	39.95	-3.1	2,432	-0.13%
2024/03/11	5	39.70	1.2	39.75	39.90	3.8	2,450	0.15%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	0.00	1	39.95	39.90	-1	2,448	-0.04%
2024/03/05	3	39.70	0	0.00	39.60	3	2,426	0.12%
2024/03/01	5	39.70	0	0.00	39.70	5	2,424	0.21%
2024/02/29	0	39.80	0.1	39.80	39.70	-0.1	2,424	0.00%
2024/02/23	1	39.75	0	0.00	39.55	1	2,440	0.04%
2024/02/21	1	39.90	1	39.95	40.10	0	2,459	0.00%
2024/02/19	0	0.00	0.6	39.75	39.65	-0.6	2,425	-0.03%
2024/02/16	5	39.42	0	0.00	39.65	5	2,471	0.20%
2024/02/15	6	39.48	0	0.00	39.50	6	2,442	0.25%
2024/02/05	0	0.00	5	39.95	39.80	-5	2,434	-0.21%
2024/01/26	1.5	39.58	0	0.00	39.60	1.5	2,465	0.06%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	2	39.63	0	0.00	39.55	2	2,510	0.08%
2024/01/19	0	0.00	1.1	39.80	39.70	-1.1	2,499	-0.04%
2024/01/18	0.2	39.85	0	0.00	39.70	0.2	2,497	0.01%
2024/01/17	1	39.60	0	0.00	39.85	1	2,489	0.04%
2024/01/16	2	39.63	1	39.60	39.70	1	2,446	0.04%
2024/01/12	0	0.00	1	39.90	39.90	-1	2,406	-0.04%
2024/01/10	0	0.00	3	40.05	40.00	-3	2,744	-0.11%
2024/01/08	3	40.20	5	40.20	40.20	-2	2,845	-0.07%
2024/01/05	0	0.00	0.4	40.10	40.20	-0.4	2,897	-0.01%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/02	2	40.10	3	40.22	40.25	-1	2,991	-0.03%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/27	3.2	40.12	0	0.00	40.10	3.2	3,055	0.11%
2023/12/26	0	0.00	0.2	40.05	40.05	-0.2	3,098	-0.01%
2023/12/22	0.1	40.00	0.1	40.00	39.90	0	3,231	0.00%
2023/12/21	8.3	39.93	0	0.00	39.90	8.3	3,414	0.24%
2023/12/20	1.1	39.96	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	7	40.13	1	40.15	40.45	6	3,468	0.17%
2023/12/15	1	40.30	5	40.46	40.40	-4	3,484	-0.11%
2023/12/13	3.8	40.01	12.1	39.96	40.05	-8.3	3,497	-0.24%
2023/12/12	6	39.98	0	0.00	39.90	6	3,540	0.17%
2023/12/11	1	40.00	0	0.00	40.10	1	3,549	0.03%
2023/12/08	1	40.15	1	40.15	40.15	0	3,540	0.00%
2023/12/07	4	40.29	1.3	40.30	40.20	2.7	3,523	0.08%
2023/12/06	3	40.35	5.3	40.31	40.35	-2.3	3,531	-0.07%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1	40.65	0	0.00	40.70	1	3,476	0.03%
2023/11/30	0	0.00	1	40.85	40.95	-1	3,452	-0.03%
2023/11/29	1.1	40.86	2.9	40.87	40.85	-1.8	3,496	-0.05%
2023/11/28	0	0.00	2	41.00	40.95	-2	3,489	-0.06%
2023/11/27	0	0.00	3	41.08	40.95	-3	3,468	-0.09%
2023/11/21	1	40.95	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0.6	41.00	0	0.00	41.10	0.6	3,427	0.02%
2023/11/14	5	40.75	0	0.00	40.85	5	3,400	0.15%
2023/11/13	1.1	40.65	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	0	0.00	1.1	40.56	40.55	-1.1	3,391	-0.03%
2023/11/09	0.1	40.75	1	40.60	40.60	-0.9	3,392	-0.03%
2023/11/08	0	0.00	0.7	40.80	40.60	-0.7	3,434	-0.02%
2023/11/03	0.1	40.70	0	0.00	40.60	0.1	3,494	0.00%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0	0.00	35	40.50	40.60	-35	3,493	-1.00%
2023/10/31	0.6	40.80	0	40.80	40.70	0.6	3,483	0.02%
2023/10/27	1	40.90	0	0.00	40.80	1	3,471	0.03%
2023/10/26	0	0.00	1	41.05	40.95	-1	3,476	-0.03%
2023/10/18	0	0.00	5	42.05	42.05	-5	3,479	-0.14%
2023/10/17	0	0.00	1	40.90	41.00	-1	3,199	-0.03%
2023/10/16	2	40.95	0	0.00	41.30	2	3,162	0.06%
2023/10/13	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2023/10/12	35	39.80	0	0.00	40.20	35	3,125	1.12%
2023/10/11	2	39.78	1	39.60	40.10	1	3,128	0.03%
2023/10/06	1	39.05	0.5	39.35	39.40	0.5	3,089	0.02%
2023/10/04	10.2	39.09	2	39.05	39.10	8.2	3,075	0.27%
2023/10/03	8	39.30	0	0.00	39.25	8	3,077	0.26%
2023/10/02	3	39.35	0.2	39.50	39.30	2.8	3,075	0.09%
2023/09/27	10	39.66	0	0.00	39.55	10	2,981	0.34%
2023/09/26	6	39.88	0.2	40.08	40.00	5.8	2,901	0.20%
2023/09/22	0	0.00	17	43.55	43.40	-17	2,593	-0.66%
2023/09/20	1	44.20	5	44.25	44.20	-4	2,472	-0.16%
2023/09/19	2	44.15	11	44.23	44.30	-9	2,406	-0.37%
2023/09/18	0.6	43.84	1	44.15	44.15	-0.4	2,376	-0.02%
2023/09/15	2	43.70	1	43.25	43.25	1	2,331	0.04%
2023/09/14	0	0.00	3.2	44.12	44.10	-3.2	2,252	-0.14%
2023/09/12	0	0.00	0.4	43.60	43.60	-0.4	2,254	-0.02%
2023/09/06	0	0.00	3	43.37	43.40	-3	2,289	-0.13%
2023/09/04	1	43.60	0	0.00	43.60	1	2,273	0.04%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/28	0	0.00	1	42.90	42.95	-1	2,238	-0.04%
2023/08/24	1	42.25	0	0.00	42.30	1	2,289	0.04%
2023/08/23	15	42.33	5	42.40	42.30	10	2,294	0.44%
2023/08/14	0	0.00	2	42.80	42.60	-2	2,426	-0.08%
2023/08/11	0	0.00	5	43.26	43.40	-5	2,426	-0.21%
2023/08/09	0.1	42.80	0	0.00	42.65	0.1	2,478	0.01%
2023/08/07	0.7	42.75	0	0.00	42.80	0.7	2,962	0.02%
2023/07/31	0	0.00	0.9	42.30	42.30	-0.9	2,977	-0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	3	41.70	0	0.00	41.70	3	2,980	0.10%
2023/07/21	4	42.21	0	0.00	42.15	4	2,924	0.14%
2023/07/17	1	42.15	0	0.00	42.25	1	2,931	0.03%
2023/07/14	2	42.58	3	42.70	42.55	-1	2,898	-0.03%
2023/07/13	0	0.00	1	42.80	42.80	-1	2,887	-0.03%
2023/07/11	2	42.70	0	0.00	43.00	2	2,878	0.07%
2023/07/10	0	0.00	1	42.95	42.80	-1	2,878	-0.03%
2023/06/29	1	42.65	0	0.00	42.75	1	2,963	0.03%
2023/06/28	3	42.35	0	0.00	42.45	3	2,968	0.10%
2023/06/26	1	42.35	0.2	42.35	42.25	0.8	2,985	0.03%
2023/06/21	0	0.00	2.2	42.20	42.25	-2.2	3,006	-0.07%
2023/06/15	3	42.87	0	0.00	42.70	3	2,912	0.10%
2023/06/13	0.9	42.95	0	0.00	42.95	0.9	2,950	0.03%
2023/06/12	5	42.85	4.1	42.90	42.85	0.9	3,027	0.03%
2023/06/08	0	0.00	3.1	42.60	42.55	-3.1	3,019	-0.10%
2023/06/07	0	0.00	3	42.47	42.60	-3	3,035	-0.10%
2023/06/06	0	0.00	1	42.50	42.50	-1	3,037	-0.03%
2023/06/02	1	42.50	0	0.00	42.60	1	3,052	0.03%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	1	42.10	0	0.00	42.10	1	3,039	0.03%
2023/05/26	1	42.10	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1	42.60	0	0.00	42.50	1	3,025	0.03%
2023/05/22	3	42.25	0.4	42.35	42.60	2.7	2,973	0.09%
2023/05/16	0	0.00	1	41.65	41.65	-1	2,836	-0.04%
2023/05/15	0.3	41.28	0	0.00	41.35	0.3	2,816	0.01%
2023/05/12	1.4	41.71	2	41.83	41.95	-0.7	2,713	-0.02%
2023/05/11	5	41.92	18.6	41.67	42.30	-13.6	2,632	-0.52%
2023/05/09	2	43.33	1	43.20	43.20	1	2,214	0.05%
2023/05/08	2	43.18	0	0.00	43.30	2	2,235	0.09%
2023/05/04	0.5	42.80	7	42.69	42.85	-6.5	2,252	-0.29%
2023/05/03	11	42.30	2	42.35	42.30	9	2,241	0.40%
2023/04/27	0	0.00	3	41.98	42.05	-3	2,398	-0.13%
2023/04/26	0	0.00	16	41.75	42.00	-16	2,410	-0.66%
2023/04/25	0	0.00	10	42.00	41.65	-10	2,423	-0.41%
2023/04/24	0.2	41.85	0	0.00	41.75	0.2	2,406	0.01%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/13	0	0.00	1	42.15	42.10	-1	2,397	-0.04%
2023/04/12	1	42.10	1.1	41.94	41.95	-0.1	2,407	0.00%
2023/04/11	1	41.70	1	41.50	41.75	0	2,348	0.00%
2023/04/10	1	41.55	6	41.65	41.45	-5	2,381	-0.21%
2023/04/07	0	0.00	6	41.62	41.70	-6	2,499	-0.24%
2023/03/31	1	40.95	0.2	41.05	41.15	0.8	2,570	0.03%
2023/03/27	2	40.80	5	40.85	40.70	-3	4,154	-0.07%
2023/03/24	0	0.00	1	40.55	40.65	-1	4,616	-0.02%
2023/03/22	0.2	41.15	0	0.00	41.15	0.2	4,761	0.00%
2023/03/16	5.2	40.06	9.1	40.10	40.10	-3.9	5,004	-0.08%
2023/03/15	9.8	40.77	2	40.80	40.60	7.8	5,035	0.15%
2023/03/10	2	41.85	0	0.00	41.95	2	5,112	0.04%
2023/03/07	12	41.59	0	0.00	41.80	12	5,162	0.23%
2023/03/06	0	0.00	1	41.80	41.80	-1	5,202	-0.02%
2023/03/03	5	41.89	0	0.00	41.95	5	5,213	0.10%
2023/03/01	1	42.45	1	42.30	42.35	0	5,253	0.00%
2023/02/23	2	42.35	4	42.45	42.40	-2	5,417	-0.04%
2023/02/22	1	42.05	0	0.00	42.30	1	5,435	0.02%
2023/02/16	3	41.95	5	42.00	41.90	-2	5,744	-0.03%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/13	0.6	41.70	0	0.00	41.80	0.6	5,888	0.01%
2023/02/09	2	41.80	0	0.00	41.75	2	5,946	0.03%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	4	41.90	2.1	41.90	41.95	1.9	6,053	0.03%
2023/02/06	2	41.85	0	0.00	42.00	2	6,047	0.03%
2023/02/03	1	41.20	4	41.40	41.80	-3	6,036	-0.05%
2023/02/02	1	41.25	0	0.00	41.25	1	6,057	0.02%
2023/01/31	0	0.00	6	41.28	41.10	-6	6,114	-0.10%
2023/01/30	5	40.97	0	0.00	40.65	5	6,079	0.08%
2023/01/17	2	40.60	0.2	40.70	40.70	1.9	6,054	0.03%
2023/01/16	0	0.00	1	40.80	40.70	-1	6,047	-0.02%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/09	1	40.45	5	40.45	40.45	-4	6,165	-0.06%
2023/01/05	5	40.40	0	0.00	40.40	5	6,223	0.08%
2023/01/03	3	40.20	0	0.00	40.35	3	6,276	0.05%
2022/12/29	3	40.50	0	0.00	40.60	3	6,273	0.05%
2022/12/28	8	40.86	3	41.10	40.70	5	6,284	0.08%
2022/12/27	5	41.50	13	41.47	41.45	-8	6,283	-0.13%
2022/12/26	1	40.35	1.4	40.31	40.25	-0.4	6,225	-0.01%
2022/12/23	7	40.29	0	0.00	40.35	7	6,264	0.11%
2022/12/22	10	40.00	0	0.00	42.00	10	6,211	0.16%
2022/12/21	10.2	39.06	6	39.02	40.00	4.2	6,026	0.07%
2022/12/20	25.2	39.91	4	39.91	39.65	21.2	5,780	0.37%
2022/12/19	10.1	40.94	4.1	41.54	40.50	6	5,621	0.11%
2022/12/16	1.7	41.91	0	0.00	41.15	1.7	5,404	0.03%
2022/12/15	2.1	42.07	1.4	42.56	42.40	0.7	5,094	0.01%
2022/12/14	1.2	42.61	0	0.00	42.60	1.2	5,170	0.02%
2022/12/13	0.4	43.65	0	0.00	42.75	0.4	5,162	0.01%
2022/12/12	1	43.60	0	0.00	43.65	1	5,153	0.02%
2022/12/07	0	0.00	0.1	44.00	44.35	-0.1	5,137	0.00%
2022/12/06	3	44.30	5	44.48	43.95	-2	5,103	-0.04%
2022/12/01	0.2	44.75	1.1	44.75	44.80	-0.9	5,016	-0.02%
2022/11/29	10	44.75	0	0.00	44.80	10	5,026	0.20%
2022/11/25	0	0.00	1	44.60	44.55	-1	5,022	-0.02%
2022/11/24	4	44.89	0.1	44.80	44.90	3.9	5,032	0.08%
2022/11/23	1	44.85	0	0.00	44.90	1	5,037	0.02%
2022/11/22	1	44.30	12	44.64	44.85	-11	5,044	-0.22%
2022/11/21	0.5	43.85	0	0.00	43.95	0.5	4,921	0.01%
2022/11/18	3	43.80	0	0.00	43.80	3	4,941	0.06%
2022/11/17	0	0.00	0.2	43.45	43.55	-0.2	4,949	0.00%
2022/11/16	0	0.00	11.1	43.30	43.20	-11.1	4,925	-0.23%
2022/11/15	0	0.00	1	43.20	42.90	-1	4,916	-0.02%
2022/11/14	3	43.10	5.3	43.13	43.35	-2.3	4,875	-0.05%
2022/11/11	0	0.00	5.7	42.39	42.40	-5.7	4,802	-0.12%
2022/11/10	0	0.00	1	41.95	42.25	-1	4,814	-0.02%
2022/11/09	0	0.00	1.1	42.01	42.25	-1.1	4,868	-0.02%
2022/11/08	4	41.91	0.3	41.97	41.90	3.7	4,840	0.08%
2022/11/07	0	0.00	13	42.00	42.05	-13	4,888	-0.27%
2022/11/04	0	0.00	1	41.75	42.00	-1	4,888	-0.02%
2022/11/03	2	40.85	0	0.00	41.30	2	4,842	0.04%
2022/11/02	1	41.25	0	0.00	41.25	1	4,832	0.02%
2022/10/31	0.9	41.40	1.3	41.42	41.45	-0.4	4,888	-0.01%
2022/10/28	0	0.00	2	41.85	41.65	-2	4,880	-0.04%
2022/10/27	4	41.40	7	41.25	41.80	-3	4,875	-0.06%
2022/10/25	0	0.00	2	40.60	40.65	-2	4,828	-0.04%
2022/10/24	0	0.00	12	40.63	40.60	-12	4,786	-0.25%
2022/10/21	0	0.00	1	40.40	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	0.1	40.10	40.35	-0.1	4,768	0.00%
2022/10/19	8	39.95	9.1	40.17	40.20	-1.1	4,726	-0.02%
2022/10/18	0	0.00	0.1	39.60	39.60	-0.1	4,685	0.00%
2022/10/17	4	38.50	8	38.83	39.20	-4	4,736	-0.08%
2022/10/13	0	0.00	3	38.65	38.75	-3	4,945	-0.06%
2022/10/12	3	39.00	3	38.95	38.95	0	5,106	0.00%
2022/10/11	1	38.65	0	0.00	39.35	1	5,224	0.02%
2022/10/07	5.2	39.07	3	38.90	38.90	2.2	5,188	0.04%
2022/10/06	2	39.55	0	0.00	39.65	2	5,180	0.04%
2022/10/04	0.1	39.90	0	0.00	39.70	0.1	5,244	0.00%
2022/10/03	0	0.00	4.4	39.47	39.85	-4.4	5,232	-0.08%
2022/09/30	0	0.00	1	38.80	39.00	-1	5,202	-0.02%
2022/09/29	0	0.00	1	38.60	38.60	-1	5,204	-0.02%
2022/09/28	28.6	38.42	0	0.00	38.00	28.6	5,171	0.55%
2022/09/27	23.1	39.59	11	39.75	39.65	12.1	5,055	0.24%
2022/09/26	13.1	40.12	4	40.51	40.20	9.1	4,940	0.18%
2022/09/23	7	47.76	6	47.70	47.80	1	4,766	0.02%
2022/09/22	4	47.70	0	0.00	47.75	4	4,634	0.09%
2022/09/21	3	47.85	0	0.00	48.00	3	4,521	0.07%
2022/09/20	3	48.05	3	48.10	48.00	0	4,374	0.00%
2022/09/19	8	48.01	0	0.00	48.15	8	4,340	0.18%
2022/09/15	2.3	48.33	0	0.00	48.25	2.3	4,462	0.05%
2022/09/14	0	0.00	2	48.25	48.25	-2	4,782	-0.04%
2022/09/13	0	0.00	2	48.55	48.50	-2	5,003	-0.04%
2022/09/12	2	48.35	0	0.00	48.40	2	5,233	0.04%
2022/09/08	2	48.15	0	0.00	48.35	2	5,532	0.04%
2022/09/07	3.3	47.85	2	47.85	47.90	1.3	5,636	0.02%
2022/09/06	2	48.00	2	47.95	48.10	0	5,682	0.00%
2022/09/02	1.5	48.00	4	48.00	48.00	-2.5	5,698	-0.04%
2022/09/01	1.1	48.10	5	48.02	48.10	-3.9	5,726	-0.07%
2022/08/31	3	48.37	0	0.00	48.40	3	5,714	0.05%
2022/08/30	0	0.00	1	48.30	48.35	-1	5,694	-0.02%
2022/08/26	0	0.00	3	48.13	48.20	-3	5,824	-0.05%
2022/08/25	4	48.06	3	48.05	48.10	1	5,812	0.02%
2022/08/24	3	47.60	9.1	47.76	48.00	-6.1	5,807	-0.11%
2022/08/22	0	0.00	3	47.62	47.65	-3	5,815	-0.05%
2022/08/19	3	47.00	0	0.00	47.00	3	5,742	0.05%
2022/08/18	11.4	46.71	10	46.65	46.80	1.4	5,742	0.02%
2022/08/17	3	47.18	1	47.20	47.20	2	5,720	0.03%
2022/08/16	9	46.81	23	46.75	46.80	-14	5,658	-0.25%
2022/08/15	1	46.20	2	46.25	46.20	-1	5,579	-0.02%
2022/08/12	1	46.30	2.1	46.30	46.15	-1.1	5,593	-0.02%
2022/08/10	4	45.76	2	45.85	45.75	2	5,595	0.04%
2022/08/09	21	45.98	0	0.00	46.00	21	5,615	0.37%
2022/08/08	0	0.00	6	45.88	46.00	-6	5,670	-0.11%
2022/08/05	0	0.00	1	45.90	45.85	-1	5,890	-0.02%
2022/08/02	0	0.00	5	46.00	46.00	-5	5,996	-0.08%
2022/08/01	0	0.00	5	45.70	45.90	-5	6,010	-0.08%
2022/07/29	0	0.00	3	45.17	45.35	-3	5,999	-0.05%
2022/07/28	1	44.85	1	44.90	44.90	0	6,010	0.00%
2022/07/27	2	44.70	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1	44.90	0	0.00	44.80	1	6,033	0.02%
2022/07/25	2	44.95	0	0.00	45.10	2	6,048	0.03%
2022/07/19	0	0.00	8.1	45.79	45.75	-8.1	6,023	-0.13%
2022/07/18	13	43.74	0	0.00	45.10	13	5,953	0.22%
2022/07/15	0	43.55	0	0.00	43.40	0	5,964	0.00%
2022/07/14	0.1	43.60	0	0.00	43.50	0.1	6,095	0.00%
2022/07/13	5	43.60	0	0.00	43.50	5	6,119	0.08%
2022/07/12	3.2	43.19	0	0.00	43.20	3.2	6,150	0.05%
2022/07/08	1	44.00	0	0.00	43.85	1	6,195	0.02%
2022/07/07	5	43.90	5	43.89	43.80	0	6,213	0.00%
2022/07/06	10	44.25	2	44.80	44.20	8	6,327	0.13%
2022/07/04	5	44.15	1	44.25	44.40	4	6,803	0.06%
2022/07/01	0	0.00	1	44.95	43.95	-1	7,609	-0.01%
2022/06/29	2	44.95	7	45.02	45.10	-5	8,197	-0.06%
2022/06/27	1	44.60	0	0.00	44.80	1	8,257	0.01%
2022/06/24	1	43.70	0	0.00	44.20	1	8,284	0.01%
2022/06/23	0	0.00	2	43.45	43.30	-2	8,320	-0.02%
2022/06/22	9	43.10	4	43.25	43.25	5	8,163	0.06%
2022/06/21	8	43.44	0	0.00	43.35	8	7,857	0.10%
2022/06/20	32	43.85	0	0.00	43.60	32	7,697	0.42%
2022/06/17	19	43.78	10	44.38	44.75	9	7,720	0.12%
2022/06/16	6	44.67	0	0.00	44.55	6	7,555	0.08%
2022/06/15	4	45.14	0	0.00	45.05	4	7,569	0.05%
2022/06/14	2	45.40	0	0.00	45.40	2	7,728	0.03%
2022/06/13	0.3	44.85	0	0.00	44.80	0.3	8,324	0.00%
2022/06/10	1	44.90	12	44.86	44.90	-11	8,491	-0.13%
2022/06/09	3	45.25	9	45.26	45.25	-6	8,562	-0.07%
2022/06/08	2.1	45.18	10	45.30	45.45	-7.9	8,561	-0.09%
2022/06/07	2	45.00	1	45.00	45.35	1	8,600	0.01%
2022/06/06	22	45.06	0	0.00	45.00	22	8,621	0.26%
2022/06/01	3	46.47	1	46.50	46.35	2	8,711	0.02%
2022/05/30	13	46.17	2	46.55	46.55	11	8,881	0.12%
2022/05/27	1	46.05	0.1	46.20	46.00	0.9	8,908	0.01%
2022/05/26	1	46.00	0	0.00	46.00	1	9,060	0.01%
2022/05/25	2	45.90	5	45.64	46.00	-3	9,159	-0.03%
2022/05/23	0	0.00	3	45.95	46.00	-3	9,444	-0.03%
2022/05/19	2	45.53	0	0.00	45.60	2	9,778	0.02%
2022/05/18	1	45.80	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1	45.50	12	45.33	45.45	-11	9,739	-0.11%
2022/05/16	1	44.60	4	44.59	44.55	-3	9,756	-0.03%
2022/05/13	43	44.30	14	44.05	44.70	29	9,762	0.30%
2022/05/12	6	45.77	3	45.97	45.40	3	9,552	0.03%
2022/05/11	1.2	46.58	0	0.00	46.25	1.2	9,474	0.01%
2022/05/10	3	46.27	10	46.20	46.50	-7	9,491	-0.07%
2022/05/09	0	0.00	1	46.55	46.50	-1	9,510	-0.01%
2022/05/06	0.3	46.90	0	0.00	46.90	0.3	9,568	0.00%
2022/05/05	2	47.08	2	47.10	47.00	0	9,644	0.00%
2022/05/04	0	0.00	1	46.85	46.90	-1	9,731	-0.01%
2022/05/03	7	46.71	0	0.00	46.65	7	9,780	0.07%
2022/04/28	11	46.82	0	0.00	46.70	11	9,846	0.11%
2022/04/27	1.1	46.84	0	0.00	46.70	1.1	9,839	0.01%
2022/04/26	4	46.75	8	47.00	47.20	-4	9,858	-0.04%
2022/04/25	8	46.57	0	0.00	46.45	8	9,766	0.08%
2022/04/22	3	47.35	0	0.00	47.10	3	9,677	0.03%
2022/04/21	7.1	47.65	0	0.00	47.50	7.1	9,599	0.07%
2022/04/20	27	47.44	1	48.75	48.75	26	9,493	0.27%
2022/04/19	1	47.80	0	0.00	47.80	1	9,399	0.01%
2022/04/18	12	47.80	13	48.01	47.80	-1	9,395	-0.01%
2022/04/15	1	47.95	2	47.60	48.05	-1	9,352	-0.01%
2022/04/14	9	47.78	3	47.83	47.85	6	9,312	0.06%
2022/04/13	3	47.27	0	0.00	47.45	3	9,288	0.03%
2022/04/12	6.3	46.89	2	46.86	46.90	4.3	9,253	0.05%
2022/04/11	13.3	47.81	4	47.94	47.60	9.3	9,119	0.10%
2022/04/08	18	48.83	3	48.90	48.75	15	8,892	0.17%
2022/04/07	48.1	49.16	24.5	49.07	48.90	23.6	8,703	0.27%
2022/04/06	25	47.57	8.2	48.01	49.00	16.8	7,888	0.21%
2022/04/01	1	45.75	0	0.00	45.70	1	7,252	0.01%
2022/03/31	1	45.45	0	0.00	45.40	1	7,189	0.01%
2022/03/30	5	45.26	0	0.00	45.40	5	7,184	0.07%
2022/03/29	2.2	45.30	0	0.00	45.30	2.2	7,325	0.03%
2022/03/28	1	45.20	0	0.00	45.35	1	7,363	0.01%
2022/03/24	4	45.69	0	0.00	45.75	4	7,451	0.05%
2022/03/23	2.1	45.95	0	0.00	45.95	2.1	7,509	0.03%
2022/03/22	6.3	45.40	0	0.00	45.50	6.3	7,515	0.08%
2022/03/21	1.3	46.24	0	0.00	46.20	1.3	7,261	0.02%
2022/03/18	10.2	46.69	5	46.85	46.60	5.2	7,118	0.07%
2022/03/17	2.1	47.00	0	0.00	47.00	2.1	7,022	0.03%
2022/03/16	30.6	47.56	6	47.02	46.85	24.6	6,829	0.36%
2022/03/15	0	0.00	12	50.29	50.50	-12	6,228	-0.19%
2022/03/14	8	49.68	14.1	49.59	49.60	-6.1	6,042	-0.10%
2022/03/11	0.2	48.85	22	48.80	48.90	-21.8	5,950	-0.37%
2022/03/10	3	49.38	95	49.28	49.20	-92	5,931	-1.55%
2022/03/09	0	0.00	4	49.18	49.35	-4	5,893	-0.07%
2022/03/08	7	48.49	4	48.60	48.50	3	5,836	0.05%
2022/03/07	6.1	49.00	2	49.08	49.30	4.1	5,723	0.07%
2022/03/04	2	50.60	4	50.45	50.50	-2	5,607	-0.04%
2022/03/03	0	0.00	2	49.70	50.20	-2	5,520	-0.04%
2022/03/02	2	49.75	2	49.30	49.90	0	5,490	0.00%
2022/03/01	12	49.43	9	49.62	49.45	3	5,514	0.05%
2022/02/25	2	48.98	1	48.95	48.95	1	5,379	0.02%
2022/02/24	24	48.67	5	49.29	48.35	19	5,287	0.36%
2022/02/23	41	48.71	3	48.93	49.10	38	5,123	0.74%
2022/02/22	60	47.82	3.3	48.29	48.90	56.7	5,011	1.13%
2022/02/21	1.1	47.92	7	48.05	48.15	-5.9	4,800	-0.12%
2022/02/18	1	47.20	1	47.20	47.20	0	4,722	0.00%
2022/02/17	3	47.10	0	0.00	47.25	3	4,777	0.06%
2022/02/16	3	47.17	0	0.00	47.15	3	4,863	0.06%
2022/02/15	0	0.00	5	47.10	47.10	-5	5,051	-0.10%
2022/02/14	0	0.00	1	46.85	46.85	-1	5,014	-0.02%
2022/02/11	5	46.76	0	0.00	46.80	5	5,024	0.10%
2022/02/10	3	46.87	0	0.00	46.90	3	5,005	0.06%
2022/02/09	3	47.02	0	0.00	47.00	3	4,977	0.06%
2022/02/08	2	47.15	3	47.25	47.25	-1	4,940	-0.02%
2022/02/07	2.1	46.73	1	47.05	47.05	1.1	4,852	0.02%
2022/01/26	1	46.35	1.1	46.70	46.80	-0.1	4,760	0.00%
2022/01/25	2	46.18	0	0.00	46.30	2	4,666	0.04%
2022/01/24	1	46.00	0	0.00	46.30	1	4,641	0.02%
2022/01/21	1.1	46.07	1	46.25	46.25	0.1	4,590	0.00%
2022/01/20	2	46.00	10	46.05	46.15	-8	4,536	-0.18%
2022/01/19	1	45.95	7	45.95	45.95	-6	4,521	-0.13%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	4	46.20	0	0.00	46.25	4	4,483	0.09%
2022/01/14	1	46.10	2	46.25	46.35	-1	4,544	-0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	4	46.20	0	0.00	46.40	4	4,626	0.09%
2022/01/07	0.1	46.25	2	46.28	46.45	-1.9	4,611	-0.04%
2022/01/06	1	46.25	3	46.23	46.30	-2	4,600	-0.04%
2022/01/05	3	46.07	0	0.00	46.10	3	4,599	0.07%
2022/01/04	0	0.00	1	46.10	46.15	-1	4,640	-0.02%
2022/01/03	1.3	46.11	0	0.00	46.25	1.3	4,629	0.03%
2021/12/30	1	46.35	0	0.00	46.25	1	4,602	0.02%
2021/12/28	2	46.15	0	0.00	46.15	2	4,557	0.04%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	2.4	46.04	0	0.00	46.20	2.4	4,524	0.05%
2021/12/23	17	45.96	1	46.10	46.05	16	4,502	0.36%
2021/12/22	3	46.65	5	46.70	46.70	-2	4,305	-0.05%
2021/12/21	3.1	47.16	0	0.00	47.00	3.1	4,226	0.07%
2021/12/20	1	47.65	6	47.58	47.60	-5	4,188	-0.12%
2021/12/16	0	0.00	1	47.30	47.25	-1	4,208	-0.02%
2021/12/13	8	46.83	13	46.85	46.70	-5	4,252	-0.12%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	7	46.72	12	46.45	46.50	-5	4,177	-0.12%
2021/12/08	2	46.60	0	0.00	46.50	2	4,154	0.05%
2021/12/07	6.1	46.45	0.2	46.50	46.50	5.9	4,130	0.14%
2021/12/06	2	46.45	0	0.00	46.40	2	4,098	0.05%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/25	2	47.35	0	0.00	47.10	2	4,003	0.05%
2021/11/24	0	0.00	1	46.85	46.85	-1	3,916	-0.03%
2021/11/23	0	0.00	1	46.30	46.20	-1	3,893	-0.03%
2021/11/22	0.1	46.50	0	0.00	46.55	0.1	3,875	0.00%
2021/11/18	1.2	46.93	1	46.80	46.60	0.2	3,886	0.01%
2021/11/17	3	46.33	2	46.30	46.50	1	3,875	0.03%
2021/11/16	11	46.88	2.1	46.95	46.80	9	3,859	0.23%
2021/11/15	0	0.00	1	48.20	47.65	-1	3,829	-0.03%
2021/11/12	0	0.00	1	48.00	47.80	-1	3,734	-0.03%
2021/11/11	1	45.90	0	0.00	45.60	1	3,576	0.03%
2021/11/10	0	0.00	1	45.50	45.45	-1	3,663	-0.03%
2021/11/09	9	44.84	0	0.00	44.95	9	3,676	0.24%
2021/11/08	1.1	44.96	0	0.00	45.00	1.1	3,689	0.03%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	10	44.73	0.2	44.90	44.85	9.9	3,737	0.26%
2021/11/02	2.1	44.73	0	0.00	44.70	2.1	3,818	0.05%
2021/11/01	7	44.80	1	44.95	44.70	6	3,840	0.16%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/25	1	45.05	0	0.00	45.20	1	4,053	0.02%
2021/10/21	0	0.00	1	44.95	45.00	-1	4,091	-0.02%
2021/10/20	1	44.60	0	0.00	44.60	1	4,054	0.02%
2021/10/14	0.1	44.80	0	0.00	44.70	0.1	4,394	0.00%
2021/10/13	1.1	45.00	0	0.00	45.05	1.1	4,452	0.02%
2021/10/12	0	0.00	1	45.00	45.10	-1	4,494	-0.02%
2021/10/07	1.1	44.65	0	0.00	44.65	1.1	4,430	0.02%
2021/10/06	1	44.40	0	0.00	44.25	1	4,452	0.02%
2021/10/04	1	44.75	0	0.00	44.70	1	4,580	0.02%
2021/10/01	2.2	44.66	0	0.00	44.80	2.2	4,599	0.05%
2021/09/28	1	44.85	0	0.00	45.30	1	4,593	0.02%
2021/09/27	7.1	44.79	0	0.00	44.65	7.1	4,567	0.15%
2021/09/24	1	45.15	1	45.50	45.10	0	4,508	0.00%
2021/09/22	2	46.45	0	0.00	46.20	2	4,245	0.05%
2021/09/13	0	0.00	40	48.33	48.35	-40	4,204	-0.95%
2021/09/08	0	47.45	0	0.00	47.25	0	4,312	0.00%
2021/09/02	0	0.00	2	48.55	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	1	48.10	48.40	-1	4,370	-0.02%
2021/08/26	16.1	47.35	0	0.00	47.40	16.1	4,429	0.36%
2021/08/25	4	47.50	0	0.00	47.60	4	4,498	0.09%
2021/08/24	0	0.00	2	47.95	47.65	-2	4,515	-0.04%
2021/08/23	19	47.83	0	0.00	47.50	19	4,576	0.42%
2021/08/20	13	47.35	5	47.35	47.55	8	4,597	0.17%
2021/08/19	0	0.00	8.1	47.93	47.55	-8.1	5,750	-0.14%
2021/08/18	3	48.13	5	48.00	48.40	-2	5,778	-0.03%
2021/08/17	1	48.90	5	48.96	48.60	-4	5,807	-0.07%
2021/08/16	7	48.00	7	48.37	48.10	0	5,726	0.00%
2021/08/13	0	0.00	5	49.30	48.90	-5	5,649	-0.09%
2021/08/12	1	48.80	0	0.00	48.95	1	5,580	0.02%
2021/08/11	0	0.00	4	48.70	48.80	-4	5,583	-0.07%
2021/08/10	6	48.76	1	48.85	48.85	5	5,582	0.09%
2021/08/09	0	0.00	1	49.00	49.00	-1	5,636	-0.02%
2021/08/06	2	49.40	2	49.13	49.45	0	5,660	0.00%
2021/08/05	0	0.00	0.1	48.75	48.70	-0.1	5,663	0.00%
2021/08/04	0	0.00	2	49.03	49.05	-2	5,896	-0.03%
2021/08/03	3	48.90	4	49.20	49.30	-1	5,955	-0.02%
2021/08/02	0	0.00	2	49.40	49.45	-2	6,067	-0.03%
2021/07/30	3	48.85	12	48.81	49.05	-9	6,127	-0.15%
2021/07/29	3	49.00	1.1	49.13	49.10	1.9	6,148	0.03%
2021/07/28	0	0.00	7.4	48.36	48.35	-7.4	6,105	-0.12%
2021/07/27	4	48.04	3	47.90	48.15	1	6,096	0.02%
2021/07/26	6	47.92	6.3	47.93	48.10	-0.3	6,098	0.00%
2021/07/23	9.3	47.81	3	47.87	47.90	6.3	6,014	0.10%
2021/07/22	2	46.70	9	46.86	46.85	-7	5,822	-0.12%
2021/07/21	1	45.90	2	46.00	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	0.3	45.65	45.65	-0.3	5,959	-0.01%
2021/07/19	1	46.10	7	46.09	46.10	-6	6,065	-0.10%
2021/07/16	1	45.45	22	45.50	45.75	-21	6,068	-0.35%
2021/07/14	0	0.00	1	45.00	44.95	-1	6,056	-0.02%
2021/07/13	0	0.00	1	44.85	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	3	45.38	45.20	-3	6,116	-0.05%
2021/07/09	52	45.71	62	45.55	45.00	-10	6,084	-0.16%
2021/07/08	0	0.00	12.1	44.65	44.65	-12.1	6,005	-0.20%
2021/07/07	2.2	44.14	10	44.07	44.40	-7.9	6,008	-0.13%
2021/07/06	1	43.65	1	43.75	43.65	0	5,987	0.00%
2021/07/05	1	43.70	0	0.00	43.50	1	6,028	0.02%
2021/06/30	0	0.00	0.2	43.60	43.65	-0.2	6,122	0.00%
2021/06/29	0	0.00	2	43.35	43.55	-2	6,147	-0.03%
2021/06/24	1	43.75	6	43.82	43.85	-5	6,158	-0.08%
2021/06/23	0	0.00	3	42.90	42.70	-3	6,132	-0.05%
2021/06/22	0	0.00	7	42.73	42.35	-7	6,080	-0.12%
2021/06/21	2	42.25	0	0.00	42.20	2	6,087	0.03%
2021/06/18	4.6	42.36	0	0.00	42.20	4.6	6,113	0.08%
2021/06/17	0	0.00	0	42.85	42.75	0	6,189	0.00%
2021/06/15	1	42.75	0	42.80	42.80	1	6,256	0.02%
2021/06/11	5	42.39	0	0.00	42.40	5	6,240	0.08%
2021/06/10	0	0.00	3	42.38	42.30	-3	6,243	-0.05%
2021/06/09	2	41.70	0	0.00	41.75	2	6,208	0.03%
2021/06/08	0.1	41.55	0	0.00	41.40	0.1	6,192	0.00%
2021/06/07	3.1	41.59	0	0.00	41.55	3.1	6,172	0.05%
2021/06/03	2	42.00	0	0.00	41.85	2	6,153	0.03%
2021/06/02	8	42.25	0	0.00	42.00	8	6,141	0.13%
2021/05/31	8	42.21	0	0.00	42.10	8	6,060	0.13%
2021/05/27	2	42.33	0	0.00	42.60	2	5,986	0.03%
2021/05/25	4	42.38	0	0.00	42.30	4	4,800	0.08%
2021/05/24	2	42.55	0	0.00	42.70	2	4,755	0.04%
2021/05/21	0	0.00	0	42.75	43.00	0	4,782	0.00%
2021/05/19	1	41.95	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.83	0	0.00	41.90	2	4,748	0.04%
2021/05/17	8.1	41.50	0	0.00	40.80	8.1	4,762	0.17%
2021/05/14	0	0.00	2.2	42.84	42.80	-2.2	4,683	-0.05%
2021/05/13	2.2	42.67	7	42.20	42.10	-4.8	4,629	-0.10%
2021/05/12	13	42.66	27	42.90	42.60	-14	4,544	-0.31%
2021/05/11	21	45.01	3.1	44.72	44.85	17.9	4,277	0.42%
2021/05/10	0	0.00	21	45.75	45.70	-21	4,201	-0.50%
2021/05/07	21	44.75	0	44.75	44.70	21	4,073	0.52%
2021/05/06	0	0.00	1.3	45.19	45.25	-1.3	3,976	-0.03%
2021/05/05	1	44.70	2	45.30	45.20	-1	3,929	-0.03%
2021/05/04	1	44.20	7	44.76	44.35	-6	3,882	-0.15%
2021/05/03	1	44.95	0	0.00	44.70	1	3,820	0.03%
2021/04/29	1	45.50	0	0.00	45.25	1	3,765	0.03%
2021/04/28	1	45.70	0	45.65	45.65	1	3,739	0.03%
2021/04/27	2	46.20	1	46.10	46.20	1	3,767	0.03%
2021/04/26	7	46.40	4	46.55	46.60	3	3,705	0.08%
2021/04/23	6	43.98	9	44.81	45.35	-3	3,491	-0.09%
2021/04/22	4	44.44	0	44.10	44.10	4	3,389	0.12%
2021/04/21	0	0.00	2	44.35	44.35	-2	3,329	-0.06%
2021/04/20	1	44.20	0	44.35	44.35	1	3,311	0.03%
2021/04/19	0	0.00	1	44.60	44.60	-1	3,322	-0.03%
2021/04/15	0	0.00	0	43.40	43.30	0	3,297	0.00%
2021/04/14	1	43.50	4	43.20	43.25	-3	3,331	-0.09%
2021/04/13	4	43.58	1	43.55	43.50	3	3,329	0.09%
2021/04/12	7	43.61	3	43.58	43.60	4	3,327	0.12%
2021/04/09	8	43.75	0	0.00	43.75	8	3,336	0.24%
2021/04/08	6	43.48	0	0.00	43.50	6	3,300	0.18%
2021/04/07	2	43.50	2.2	43.42	43.65	-0.2	3,277	-0.01%
2021/04/01	1	43.60	3	43.55	43.55	-2	3,289	-0.06%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	3	43.35	3	43.52	43.55	0	3,680	0.00%
2021/03/26	1	43.40	0	0.00	43.50	1	3,854	0.03%
2021/03/25	2	43.50	0	0.00	43.60	2	4,049	0.05%
2021/03/24	1	43.10	5	43.20	43.55	-4	4,322	-0.09%
2021/03/23	1	43.20	3	43.20	43.15	-2	4,361	-0.05%
2021/03/22	10.4	43.29	0	0.00	43.60	10.4	4,406	0.23%
2021/03/19	1	44.25	1	44.90	44.25	0	4,320	0.00%
2021/03/18	0	0.00	4	45.65	45.20	-4	4,322	-0.09%
2021/03/17	0	0.00	6	45.20	45.20	-6	4,363	-0.14%
2021/03/16	0	0.00	1	44.95	44.90	-1	4,433	-0.02%
2021/03/15	1.3	44.77	2	44.80	44.75	-0.7	4,528	-0.02%
2021/03/12	3	45.02	2	44.95	44.95	1	4,737	0.02%
2021/03/11	0	0.00	2	45.45	45.35	-2	5,010	-0.04%
2021/03/10	0	0.00	4	45.80	45.45	-4	5,045	-0.08%
2021/03/09	1.4	45.21	10.1	45.50	45.40	-8.8	5,080	-0.17%
2021/03/08	1	45.10	4	45.48	45.25	-3	5,088	-0.06%
2021/03/05	1.1	44.95	0	0.00	44.95	1.1	5,096	0.02%
2021/03/03	0	0.00	0.2	44.85	44.95	-0.2	5,185	0.00%
2021/02/26	1	44.55	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	7	44.84	44.85	-7	5,087	-0.14%
2021/02/18	0	0.00	10	44.00	43.85	-10	5,029	-0.20%
2021/02/17	1.5	44.17	10.2	44.00	43.75	-8.7	5,010	-0.17%
2021/02/05	0	0.00	10	43.60	43.60	-10	4,979	-0.20%
2021/02/04	0	0.00	0.3	43.70	43.45	-0.3	4,999	-0.01%
2021/02/03	10	43.50	0	0.00	43.30	10	5,080	0.20%
2021/02/02	10	43.80	1	43.60	43.60	9	5,119	0.18%
2021/01/29	12	43.17	0	0.00	42.60	12	5,117	0.23%
2021/01/28	3	43.23	0	0.00	43.25	3	5,081	0.06%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	3.3	42.95	5	43.87	43.95	-1.8	5,087	-0.03%
2021/01/22	3.3	43.24	0	0.00	43.10	3.3	5,104	0.06%
2021/01/21	6	43.21	1	43.25	43.40	5	5,102	0.10%
2021/01/20	11	43.64	0	0.00	43.10	11	5,100	0.22%
2021/01/19	6	44.43	0	0.00	44.40	6	5,021	0.12%
2021/01/18	0.2	44.65	1	44.60	44.55	-0.8	4,997	-0.02%
2021/01/15	2	45.60	2	45.55	45.05	0	5,015	0.00%
2021/01/14	7	45.53	1	45.85	45.70	6	5,177	0.12%
2021/01/13	3	45.80	0	0.00	45.80	3	5,174	0.06%
2021/01/08	1	45.80	2	45.80	45.90	-1	5,122	-0.02%
2021/01/07	5	45.54	0	0.00	45.60	5	5,099	0.10%
2021/01/06	1	45.55	2	45.50	45.20	-1	5,053	-0.02%
2021/01/04	3	45.30	0	0.00	45.15	3	5,002	0.06%
2020/12/28	1	46.65	1	45.60	45.90	0	4,988	0.00%
2020/12/25	0	0.00	0.1	46.20	46.45	-0.1	4,947	0.00%
2020/12/24	0	0.00	2	46.40	46.40	-2	4,907	-0.04%
2020/12/22	6	45.00	6	45.05	44.50	0	4,623	0.00%
2020/12/21	0	0.00	1	45.20	44.95	-1	4,561	-0.02%
2020/12/18	10	46.25	2	46.40	45.60	8	4,425	0.18%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	4.1	45.93	45.95	-4.1	4,169	-0.10%
2020/12/15	0	0.00	1	45.20	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/11	3	44.60	0	0.00	44.35	3	4,015	0.07%
2020/12/10	1	43.85	0	0.00	44.60	1	3,999	0.03%
2020/12/09	2	44.40	0	0.00	44.50	2	3,934	0.05%
2020/12/08	12	44.88	0	0.00	45.40	12	3,834	0.31%
2020/12/07	1	45.25	3	45.53	45.85	-2	3,620	-0.06%
2020/12/04	3	43.30	2	43.40	43.50	1	3,344	0.03%
2020/12/03	4	43.88	0.1	43.85	43.80	3.9	3,285	0.12%
2020/12/02	2	44.35	1	44.35	44.35	1	3,253	0.03%
2020/11/30	1	44.40	5	44.50	44.50	-4	3,235	-0.12%
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/26	2	43.75	0	0.00	43.85	2	3,149	0.06%
2020/11/25	2	43.70	0	0.00	43.90	2	3,254	0.06%
2020/11/24	0	0.00	1.3	43.45	43.50	-1.3	3,245	-0.04%
2020/11/18	0.7	43.20	1	43.15	43.35	-0.3	3,279	-0.01%
2020/11/17	1	43.35	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	0.2	43.40	43.45	-0.2	3,317	-0.01%
2020/11/13	1	43.20	0	0.00	43.40	1	3,336	0.03%
2020/11/11	0.4	43.35	5.7	43.45	44.00	-5.3	3,346	-0.16%
2020/11/10	1	42.95	13	42.66	42.95	-12	3,273	-0.37%
2020/11/06	2	41.90	0.1	42.10	41.90	1.9	3,242	0.06%
2020/11/05	0	0.00	4	42.08	42.00	-4	3,220	-0.12%
2020/11/04	2	41.88	0	0.00	42.00	2	3,211	0.06%
2020/11/03	0	0.00	1	42.20	42.35	-1	3,197	-0.03%
2020/11/02	12	41.80	0	0.00	41.90	12	3,189	0.38%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/27	2	42.50	0	0.00	42.55	2	3,113	0.06%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/22	2	42.00	1	42.10	43.20	1	3,106	0.03%
2020/10/21	2	42.50	0	0.00	42.70	2	2,930	0.07%
2020/10/19	1	42.80	0	0.00	43.20	1	2,899	0.03%
2020/10/16	0	0.00	2	42.85	42.90	-2	2,874	-0.07%
2020/10/15	0	0.00	1	43.00	42.95	-1	2,865	-0.03%
2020/10/13	0	0.00	5	43.97	43.85	-5	2,846	-0.18%
2020/10/12	4	44.56	0	0.00	44.20	4	2,839	0.14%
2020/10/08	0	0.00	4	44.28	44.70	-4	2,849	-0.14%
2020/10/07	2	43.50	0	0.00	43.50	2	2,803	0.07%
2020/10/05	0	0.00	1	43.45	43.20	-1	2,833	-0.04%
2020/09/30	2	43.13	1	43.15	43.00	1	2,825	0.04%
2020/09/29	1	43.15	1	43.45	43.30	0	2,824	0.00%
2020/09/28	1	42.35	0	0.00	42.65	1	2,795	0.04%
2020/09/24	6	41.25	20	41.10	41.45	-14	2,721	-0.51%
2020/09/16	1	46.40	0	0.00	46.35	1	2,358	0.04%
2020/09/11	1	46.15	0	0.00	46.30	1	2,335	0.04%
2020/09/10	1	46.30	1	46.25	46.30	0	2,321	0.00%
2020/09/07	1	46.00	0	0.00	46.00	1	2,396	0.04%
2020/09/03	1	45.40	0	0.00	45.60	1	2,467	0.04%
2020/09/02	3	46.05	0	0.00	45.65	3	2,445	0.12%
2020/09/01	0	0.00	4	46.03	46.20	-4	2,458	-0.16%
2020/08/31	1	46.25	2	46.48	46.40	-1	2,516	-0.04%
2020/08/27	0	0.00	1	45.65	45.50	-1	2,459	-0.04%
2020/08/26	3	45.47	2	45.45	45.50	1	2,500	0.04%
2020/08/25	2	45.05	0	0.00	44.95	2	2,531	0.08%
2020/08/20	10	43.80	0	0.00	43.50	10	2,678	0.37%
2020/08/18	2	44.45	0	0.00	44.30	2	2,619	0.08%
2020/08/17	0	0.00	4	44.29	44.35	-4	2,621	-0.15%
2020/08/13	0	0.00	4	43.28	43.75	-4	2,596	-0.15%
2020/08/11	2	42.90	0	0.00	42.70	2	2,603	0.08%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	42.70	0	0.00	42.85	1	2,686	0.04%
2020/08/06	2	42.60	0	0.00	42.95	2	2,722	0.07%
2020/07/30	0	0.00	5	42.10	42.30	-5	2,789	-0.18%
2020/07/28	1	41.85	0	0.00	41.60	1	2,799	0.04%
2020/07/24	5	42.80	0	0.00	42.80	5	2,805	0.18%
2020/07/20	1	42.75	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	2	43.63	0	0.00	43.25	2	2,862	0.07%
2020/07/14	1	42.75	1	42.65	42.60	0	2,827	0.00%
2020/07/13	2	42.93	0	0.00	42.80	2	2,833	0.07%
2020/07/10	0	0.00	2	43.55	43.15	-2	2,817	-0.07%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/06	1	44.05	0	0.00	44.00	1	2,765	0.04%
2020/07/03	3	43.83	0	0.00	43.85	3	2,768	0.11%
2020/07/01	0	0.00	5	43.65	43.95	-5	2,774	-0.18%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/23	5	44.15	5	44.20	43.90	0	2,823	0.00%
2020/06/19	2	43.78	0	0.00	43.50	2	2,875	0.07%
2020/06/15	0	0.00	1	43.70	43.70	-1	3,099	-0.03%
2020/06/12	8	43.67	0	0.00	43.60	8	3,148	0.25%
2020/06/11	0	0.00	3	45.43	44.80	-3	3,119	-0.10%
2020/06/10	3	45.87	0	0.00	45.85	3	3,127	0.10%
2020/06/09	0	0.00	2	46.50	46.50	-2	3,185	-0.06%
2020/06/08	2	46.70	1	46.70	46.50	1	3,259	0.03%
2020/06/05	1	47.25	5	47.18	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	2	46.40	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	6	46.01	46.25	-6	3,179	-0.19%
2020/06/02	0	0.00	16	45.00	45.40	-16	3,135	-0.51%
2020/06/01	0	0.00	8	44.85	44.90	-8	3,087	-0.26%
2020/05/28	0	0.00	1	44.60	44.75	-1	2,899	-0.03%
2020/05/22	1	44.15	0	0.00	44.10	1	2,961	0.03%
2020/05/21	1	43.85	0	0.00	44.20	1	2,953	0.03%
2020/05/19	2	43.75	1	43.85	44.00	1	2,928	0.03%
2020/05/18	1	43.35	0	0.00	43.10	1	2,914	0.03%
2020/05/15	1	43.00	0	0.00	43.55	1	2,908	0.03%
2020/05/12	3	44.57	0	0.00	44.90	3	2,786	0.11%
2020/05/08	0	0.00	1	43.85	43.80	-1	2,735	-0.04%
2020/05/07	2	43.80	0	0.00	43.80	2	2,719	0.07%
2020/05/06	2	43.68	2	43.70	43.70	0	2,727	0.00%
2020/05/05	1	43.40	0	0.00	43.65	1	2,741	0.04%
2020/05/04	1	42.80	1	42.90	43.00	0	2,763	0.00%
2020/04/28	0	0.00	1	42.70	42.85	-1	2,828	-0.04%
2020/04/27	2	42.08	0	0.00	42.35	2	2,919	0.07%
2020/04/22	1	40.00	1	40.30	40.30	0	2,922	0.00%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/20	1	41.50	3	41.37	41.40	-2	2,905	-0.07%
2020/04/17	0	0.00	3	41.53	41.30	-3	2,903	-0.10%
2020/04/13	0	0.00	2	40.38	40.30	-2	2,850	-0.07%
2020/04/10	5	40.40	1	40.50	40.65	4	2,860	0.14%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.45	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.45	1	40.95	40.45	0	2,843	0.00%
2020/04/01	1	40.20	1	39.90	39.90	0	2,814	0.00%
2020/03/31	2	40.65	0	0.00	40.50	2	2,803	0.07%
2020/03/30	1	39.25	1	39.60	40.00	0	2,784	0.00%
2020/03/27	1	39.85	1	39.55	39.55	0	2,871	0.00%
2020/03/26	2	39.55	2	39.85	39.90	0	2,947	0.00%
2020/03/25	3	39.88	2	39.50	39.80	1	3,048	0.03%
2020/03/23	7	34.49	0	0.00	34.15	7	3,025	0.23%
2020/03/19	0	0.00	13	33.94	32.90	-13	2,948	-0.44%
2020/03/18	3	37.50	0	0.00	36.45	3	2,814	0.11%
2020/03/17	0	0.00	4	38.39	38.00	-4	2,762	-0.14%
2020/03/16	0	0.00	16	40.09	40.05	-16	2,713	-0.59%
2020/03/13	3	38.47	1	39.00	40.40	2	2,685	0.07%
2020/03/12	1	42.60	2	41.80	41.80	-1	2,579	-0.04%
2020/03/10	6	43.99	0	0.00	43.95	6	2,482	0.24%
2020/03/05	0.4	45.30	0	0.00	45.30	0.4	2,400	0.01%
2020/03/03	2.1	44.56	0	0.00	44.55	2.1	2,410	0.09%
2020/02/27	8	44.69	1	44.60	44.85	7	2,420	0.29%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/24	2	45.15	2	45.20	45.10	0	2,371	0.00%
2020/02/21	1	45.65	0	0.00	45.50	1	2,360	0.04%
2020/02/20	2	45.80	1	45.65	45.70	1	2,358	0.04%
2020/02/19	2	46.10	0	0.00	46.20	2	2,346	0.09%
2020/02/17	1	45.85	3	45.85	45.95	-2	2,350	-0.09%
2020/02/11	1	45.35	0	0.00	45.35	1	2,393	0.04%
2020/02/10	3	45.20	0	0.00	45.50	3	2,397	0.13%
2020/02/07	2	45.30	3	45.30	45.25	-1	2,411	-0.04%
2020/02/06	1	45.75	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.25	0	0.00	45.10	1	2,430	0.04%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.60	3	44.92	44.90	-2	2,404	-0.08%
2020/01/31	0	0.00	1	45.45	45.25	-1	2,388	-0.04%
2020/01/30	4	45.71	0	0.00	45.45	4	2,348	0.17%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/14	1	46.30	0	0.00	46.40	1	2,321	0.04%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/07	1	45.95	0	0.00	46.00	1	2,495	0.04%
2019/12/30	0	0.00	2	46.40	46.45	-2	2,707	-0.07%
2019/12/25	2	46.20	3	46.40	46.20	-1	4,781	-0.02%
2019/12/23	3	45.88	0	0.00	45.55	3	5,284	0.06%
2019/12/20	3	45.83	1	45.70	45.45	2	5,215	0.04%
2019/12/19	3	45.75	0	0.00	45.90	3	5,119	0.06%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/16	2	46.25	0	0.00	46.25	2	5,088	0.04%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	0	0.00	11	46.10	46.05	-11	5,169	-0.21%
2019/12/09	0	0.00	20	46.30	46.30	-20	5,168	-0.39%
2019/12/05	10	46.55	0	0.00	46.55	10	5,165	0.19%
2019/12/04	2	46.45	0	0.00	46.60	2	5,166	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/18	5	46.90	0	0.00	46.85	5	5,184	0.10%
2019/11/13	15	46.72	0	0.00	46.50	15	5,195	0.29%
2019/11/12	2	46.80	1	46.65	46.90	1	5,211	0.02%
2019/11/01	1	46.80	10	46.80	46.95	-9	5,120	-0.18%
2019/10/31	0	0.00	1	47.00	46.75	-1	5,127	-0.02%
2019/10/25	0	0.00	2	47.30	47.25	-2	5,054	-0.04%
2019/10/23	2	47.53	0	0.00	47.50	2	5,022	0.04%
2019/10/22	6	47.06	0	0.00	47.00	6	4,995	0.12%
2019/10/21	2	46.55	0	0.00	46.75	2	4,961	0.04%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/16	10	46.00	0	0.00	46.00	10	4,809	0.21%
2019/10/14	1	45.80	0	0.00	45.65	1	4,751	0.02%
2019/10/08	0	0.00	5	45.35	45.40	-5	4,689	-0.11%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	3	46.15	0	0.00	46.05	3	4,523	0.07%
2019/10/02	2	46.00	0	0.00	45.90	2	4,330	0.05%
2019/09/27	0	0.00	12	49.95	49.90	-12	2,437	-0.49%
2019/09/25	0	0.00	4	49.85	49.80	-4	1,821	-0.22%
2019/09/23	1	49.95	0	0.00	49.80	1	1,758	0.06%
2019/09/17	0	0.00	3	50.00	50.20	-3	1,703	-0.18%
2019/09/16	1	49.35	1	49.90	50.00	0	1,705	0.00%
2019/09/11	0	0.00	4	49.46	49.50	-4	1,701	-0.24%
2019/09/10	0	0.00	2	49.70	49.75	-2	1,679	-0.12%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/09/02	1	49.50	2	49.50	49.50	-1	1,683	-0.06%
2019/08/29	1	49.35	0	0.00	49.05	1	1,661	0.06%
2019/08/28	1	49.10	1	49.40	49.40	0	1,653	0.00%
2019/08/27	4	48.83	0	0.00	48.40	4	1,650	0.24%
2019/08/26	0	0.00	1	49.00	48.80	-1	1,610	-0.06%
2019/08/23	0	0.00	2	49.08	49.20	-2	1,606	-0.12%
2019/08/15	2	48.70	1	49.05	48.95	1	1,622	0.06%
2019/08/14	1	48.50	0	0.00	48.35	1	1,595	0.06%
2019/08/12	1	48.40	0	0.00	48.25	1	1,598	0.06%
2019/08/08	5	48.20	0	0.00	48.20	5	1,600	0.31%
2019/08/06	2	47.95	0	0.00	48.10	2	1,615	0.12%
2019/08/05	2	48.25	4	48.38	48.20	-2	1,609	-0.12%
2019/07/25	4	48.90	0	0.00	48.90	4	1,614	0.25%
2019/07/22	5	49.48	1	49.30	49.25	4	1,600	0.25%
2019/07/19	5	49.55	2	49.45	49.50	3	1,596	0.19%
2019/07/18	1	49.25	10	49.20	49.40	-9	1,602	-0.56%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/08	0.7	49.75	0	0.00	49.40	0.7	1,669	0.04%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/04	0	0.00	1	49.55	49.75	-1	1,723	-0.06%
2019/07/03	1	49.45	0	0.00	49.30	1	1,736	0.06%
2019/06/25	0	0.00	2	49.85	49.95	-2	1,954	-0.10%
2019/06/21	0	0.00	2	49.88	50.00	-2	1,983	-0.10%
2019/06/20	1	49.85	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	7	49.49	49.90	-7	2,011	-0.35%
2019/06/17	0	0.00	1	48.95	48.55	-1	2,069	-0.05%
2019/06/14	0	0.00	10	48.59	48.50	-10	2,119	-0.47%
2019/06/13	2	48.55	0	0.00	48.50	2	2,147	0.09%
2019/06/12	1	48.80	0	0.00	48.75	1	2,416	0.04%
2019/06/11	0	0.00	1	48.85	48.60	-1	2,436	-0.04%
2019/06/10	12	48.59	1	48.60	48.70	11	2,457	0.45%
2019/06/05	0	0.00	1	48.85	48.70	-1	2,533	-0.04%
2019/06/04	2	49.08	1	48.95	49.00	1	2,531	0.04%
2019/06/03	0	0.00	2	48.75	48.90	-2	2,532	-0.08%
2019/05/31	3	48.80	0	0.00	48.80	3	2,523	0.12%
2019/05/30	2	48.30	0	0.00	48.15	2	2,513	0.08%
2019/05/27	12	48.81	1	48.70	49.20	11	2,443	0.45%
2019/05/24	0	0.00	4	48.05	48.15	-4	2,416	-0.17%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/20	0	0.00	24	48.10	47.95	-24	2,422	-0.99%
2019/05/17	40	47.75	0	0.00	47.50	40	2,423	1.65%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	0	0.00	5	48.55	48.50	-5	2,481	-0.20%
2019/05/03	5	49.20	0	0.00	49.25	5	2,537	0.20%
2019/04/30	0	0.00	1	49.20	49.45	-1	2,539	-0.04%
2019/04/26	5	48.70	0	0.00	48.80	5	2,529	0.20%
2019/04/24	0	0.00	5	49.00	48.65	-5	2,536	-0.20%
2019/04/23	0	0.00	0.6	49.40	48.95	-0.6	2,540	-0.02%
2019/04/22	11	48.80	0	0.00	48.75	11	2,540	0.43%
2019/04/19	0	0.00	5	49.20	48.90	-5	2,543	-0.20%
2019/04/18	11	48.55	0	0.00	48.60	11	2,557	0.43%
2019/04/17	2	49.15	0	0.00	49.15	2	2,556	0.08%
2019/04/15	0	0.00	2	49.50	49.50	-2	2,547	-0.08%
2019/04/12	1	48.95	20	49.00	49.10	-19	2,551	-0.74%
2019/04/11	0	0.00	24	49.85	49.40	-24	2,544	-0.94%
2019/04/08	5	50.42	33	50.60	50.60	-28	2,534	-1.10%
2019/04/03	3	50.40	0	0.00	50.50	3	2,534	0.12%
2019/04/02	2	50.50	0	0.00	50.80	2	2,589	0.08%
2019/04/01	7	50.76	0	0.00	50.90	7	2,640	0.27%
2019/03/29	1	50.20	3	50.67	50.80	-2	2,550	-0.08%
2019/03/28	1	49.80	0	0.00	49.85	1	2,529	0.04%
2019/03/27	0	0.00	2	49.70	49.75	-2	2,528	-0.08%
2019/03/22	2	49.60	0	0.00	49.25	2	2,481	0.08%
2019/03/21	2	49.25	2	49.05	49.35	0	2,453	0.00%
2019/03/20	0	0.00	0.1	48.70	48.70	-0.1	2,416	0.00%
2019/03/19	9	49.02	0	0.00	48.90	9	2,361	0.38%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/15	9	48.07	0	0.00	48.20	9	2,278	0.40%
2019/03/12	7	47.55	0	0.00	47.50	7	1,967	0.36%
2019/03/11	3	47.95	0	0.00	47.90	3	1,939	0.15%
2019/03/08	0	0.00	1	47.70	47.65	-1	1,914	-0.05%
2019/03/06	0	0.00	4	47.80	47.55	-4	1,947	-0.21%
2019/03/05	0	0.00	2	47.63	47.50	-2	1,952	-0.10%
2019/03/04	4	47.48	0	0.00	47.50	4	1,957	0.20%
2019/02/22	0	0.00	1	47.95	47.95	-1	2,000	-0.05%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.30	0	0.00	47.30	1	1,991	0.05%
2019/02/13	2	47.95	0	0.00	47.65	2	1,986	0.10%
2019/02/11	0	0.00	3	48.18	48.40	-3	1,951	-0.15%
2019/01/15	1	46.50	0	0.00	46.60	1	1,927	0.05%
2019/01/14	0	0.00	5	46.32	46.25	-5	1,945	-0.26%
2019/01/09	0	0.00	1	46.25	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	1	45.60	45.60	-1	2,086	-0.05%
2018/12/24	5	45.16	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	3	45.45	1	46.15	46.15	2	2,204	0.09%
2018/12/14	1	46.25	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	1	46.70	46.70	-1	2,258	-0.04%
2018/12/12	1	45.75	0	0.00	46.25	1	2,255	0.04%
2018/12/10	0.1	46.30	0	0.00	45.60	0.1	2,296	0.00%
2018/12/04	1	46.80	0	0.00	46.70	1	2,983	0.03%
2018/11/26	1	47.65	6	46.20	46.20	-5	5,043	-0.10%
2018/11/13	0	0.00	0.9	46.70	46.80	-0.9	5,157	-0.02%
2018/11/09	0	0.00	2	46.30	46.20	-2	5,167	-0.04%
2018/11/06	0	0.00	4	46.35	46.55	-4	5,587	-0.07%
2018/10/30	0	0.00	7	44.49	44.45	-7	5,710	-0.12%
2018/10/24	4	45.35	0	0.00	45.40	4	5,732	0.07%
2018/10/23	0	0.00	2	45.60	45.40	-2	5,730	-0.03%
2018/10/19	0	0.00	1	45.75	45.90	-1	5,681	-0.02%
2018/10/18	0	0.00	2	45.95	45.90	-2	5,597	-0.04%
2018/10/17	0	0.00	1	45.90	45.85	-1	5,585	-0.02%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/05	1	46.80	0	0.00	46.75	1	5,270	0.02%
2018/09/26	1	47.60	0	0.00	47.45	1	5,177	0.02%
2018/09/25	0	0.00	6	48.95	48.35	-6	5,179	-0.12%
2018/09/21	0	0.00	16	48.49	48.70	-16	5,175	-0.31%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/07	2	45.45	0	0.00	45.10	2	4,580	0.04%
2018/09/06	3	49.08	0	0.00	49.15	3	3,932	0.08%
2018/09/05	0	0.00	2	48.95	48.80	-2	3,239	-0.06%
2018/09/03	0	0.00	38	50.19	50.00	-38	2,724	-1.39%
2018/08/29	1	48.95	1	48.95	48.95	0	2,728	0.00%
2018/08/23	0	0.00	2	48.40	48.40	-2	2,840	-0.07%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	6	48.12	48.20	-6	2,879	-0.21%
2018/08/15	0	0.00	10	48.00	48.00	-10	2,873	-0.35%
2018/08/13	10	47.00	0	0.00	47.50	10	2,634	0.38%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/01	3	47.07	0	0.00	47.20	3	2,402	0.12%
2018/07/30	1	46.25	0	0.00	46.40	1	2,356	0.04%
2018/07/27	1	46.00	0	0.00	46.20	1	2,361	0.04%
2018/07/19	0	0.00	1	46.15	45.65	-1	2,487	-0.04%
2018/07/16	54	45.40	0	0.00	45.40	54	2,542	2.12%
2018/07/12	0	0.00	0.1	45.50	45.50	-0.1	2,580	-0.01%
2018/06/28	1	45.00	0	0.00	44.60	1	2,663	0.04%
2018/06/21	2	46.10	0	0.00	46.15	2	2,624	0.08%
2018/06/19	0	0.00	1	45.85	46.20	-1	2,655	-0.04%
2018/06/15	1	46.10	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.50	0	0.00	46.35	1	2,513	0.04%
2018/06/13	0	0.00	1	47.30	47.25	-1	2,469	-0.04%
2018/06/11	10	48.00	0	0.00	47.60	10	2,510	0.40%
2018/06/08	1	47.20	0	0.00	47.60	1	2,477	0.04%
2018/06/06	0	0.00	1	47.80	47.85	-1	2,452	-0.04%
2018/05/17	0	0.00	4	45.80	45.65	-4	2,114	-0.19%
2018/05/16	1	45.60	0	0.00	45.60	1	2,116	0.05%
2018/05/15	2	45.50	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	7	45.97	45.75	-7	2,276	-0.31%
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/03	0	0.00	2	45.63	45.50	-2	2,450	-0.08%
2018/05/02	1	46.65	0	0.00	46.00	1	2,512	0.04%
2018/04/30	1	45.60	0	0.00	45.80	1	2,513	0.04%
2018/04/27	0	0.00	2	45.15	45.45	-2	2,614	-0.08%
2018/04/25	0	0.00	1	45.10	45.20	-1	2,616	-0.04%
2018/04/24	1	45.70	0	0.00	45.20	1	2,622	0.04%
2018/04/23	1	45.50	0	0.00	45.60	1	2,630	0.04%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/12	3	45.43	0	0.00	45.55	3	2,586	0.12%
2018/04/09	2	44.60	0	0.00	44.80	2	2,583	0.08%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/26	1	44.50	0	0.00	44.85	1	2,548	0.04%
2018/03/16	1	44.70	0	0.00	44.60	1	2,796	0.04%
2018/03/14	0	0.00	1	45.50	45.50	-1	2,727	-0.04%
2018/03/05	1	44.10	0	0.00	44.25	1	2,758	0.04%
2018/03/02	3	44.17	0	0.00	44.00	3	2,754	0.11%
2018/02/21	0	0.00	2	44.23	44.70	-2	2,732	-0.07%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	3	43.52	0	0.00	43.55	3	2,704	0.11%
2018/02/07	1	44.55	0	0.00	44.20	1	2,682	0.04%
2018/02/06	0	0.00	10	42.55	42.20	-10	2,599	-0.38%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/01/30	1	45.95	0	0.00	45.55	1	2,471	0.04%
2018/01/29	10	46.80	0	0.00	46.50	10	2,443	0.41%
2018/01/26	0	0.00	7	46.30	46.45	-7	2,421	-0.29%
2018/01/25	4	45.43	0	0.00	45.40	4	2,341	0.17%
2018/01/24	0	0.00	1	45.00	45.00	-1	2,263	-0.04%
2018/01/23	0	0.00	3	44.95	44.95	-3	2,212	-0.14%
2018/01/17	1	42.55	0	0.00	43.05	1	2,113	0.05%
2018/01/12	0	0.00	1	42.65	42.80	-1	2,100	-0.05%