富邦金 (2881)-富邦-岡山券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
72.4
漲跌
▼1.4
漲幅
-1.90%
成交量
23,484張
產業
上市金融類股
2552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

富邦金 (2881)籌碼相關－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山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	大量交易提示
2024/05/28	0	73.65	0	0.00	73.80	0	17,000	0.00%
2024/05/27	0	0.00	53.5	73.50	73.50	-53.5	17,189	-0.31%
2024/05/24	0	73.17	0.4	73.23	73.30	-0.3	17,134	0.00%
2024/05/23	0	72.59	0	0.00	72.50	0	16,972	0.00%
2024/05/22	6	73.33	0	0.00	73.50	6	16,921	0.04%
2024/05/21	5.4	72.65	0	0.00	72.90	5.4	16,866	0.03%
2024/05/20	8	73.52	0	0.00	73.80	8	16,774	0.05%
2024/05/17	0	0.00	5.2	74.51	74.60	-5.2	16,753	-0.03%
2024/05/16	5	74.82	8.5	74.96	73.90	-3.5	16,559	-0.02%
2024/05/15	0	0.00	36.5	72.78	73.80	-36.5	16,076	-0.23%
2024/05/14	0	71.10	0.2	71.20	71.20	-0.2	15,585	0.00%
2024/05/13	0	71.30	0	0.00	71.50	0	15,535	0.00%
2024/05/10	0	70.80	8.1	71.31	71.80	-8.1	15,359	-0.05%
2024/05/09	0	0.00	2	70.45	69.90	-2	14,925	-0.01%
2024/05/08	0.2	69.80	0	0.00	69.90	0.2	14,769	0.00%
2024/05/07	0	69.80	1	69.90	69.90	-1	14,815	-0.01%
2024/05/06	1	70.10	5	69.80	70.00	-4	14,722	-0.03%
2024/05/03	0	69.10	3.1	69.50	69.00	-3.1	14,643	-0.02%
2024/05/02	0	69.20	1.1	69.31	69.00	-1.1	14,623	-0.01%
2024/04/30	2	69.35	3.1	69.53	69.10	-1	14,584	-0.01%
2024/04/29	1	69.30	3	69.40	69.40	-2	14,502	-0.01%
2024/04/26	2	67.70	3	67.80	67.60	-1	14,280	-0.01%
2024/04/25	5	66.30	0	0.00	66.40	5	14,183	0.04%
2024/04/24	2	67.10	0	0.00	66.80	2	14,297	0.01%
2024/04/23	0.1	66.40	1	66.50	66.30	-0.9	14,674	-0.01%
2024/04/22	0.1	66.05	0.2	66.00	66.20	-0.1	14,818	0.00%
2024/04/19	4.9	65.15	0	0.00	65.00	4.9	14,682	0.03%
2024/04/18	3	66.20	0	0.00	66.30	3	14,312	0.02%
2024/04/17	1.1	65.82	0	0.00	66.00	1.1	14,158	0.01%
2024/04/16	3.1	66.39	0	0.00	65.70	3.1	14,009	0.02%
2024/04/15	1.4	67.47	1	67.30	67.40	0.4	13,715	0.00%
2024/04/12	2.2	67.96	0	67.90	67.80	2.1	13,827	0.02%
2024/04/11	2.2	68.33	2.1	68.46	68.40	0.2	13,737	0.00%
2024/04/10	0	69.80	0	0.00	69.20	0	13,540	0.00%
2024/04/09	1	70.00	4	69.93	70.00	-3	13,590	-0.02%
2024/04/08	0	68.80	0	0.00	68.70	0	13,482	0.00%
2024/04/03	3.7	68.83	1	69.00	68.60	2.7	13,479	0.02%
2024/04/02	0.1	69.45	0	69.50	69.50	0	13,362	0.00%
2024/04/01	0	69.50	0.5	69.50	69.50	-0.5	13,371	0.00%
2024/03/29	1	69.80	3	69.83	69.70	-2	13,366	-0.01%
2024/03/28	0	69.40	1	69.20	69.30	-1	13,306	-0.01%
2024/03/27	0.4	69.63	0	0.00	69.80	0.4	13,244	0.00%
2024/03/26	4.2	69.49	2	69.40	69.60	2.2	13,283	0.02%
2024/03/25	1.3	69.14	1.1	69.30	69.00	0.3	13,373	0.00%
2024/03/22	3.1	69.53	3.1	69.43	69.60	0	13,255	0.00%
2024/03/21	0	0.00	2.4	70.39	70.70	-2.4	13,122	-0.02%
2024/03/20	1	69.90	1	70.00	69.60	0	13,290	0.00%
2024/03/18	0.2	69.11	2.6	69.38	69.50	-2.3	13,834	-0.02%
2024/03/15	7.2	69.42	0	0.00	69.60	7.2	13,747	0.05%
2024/03/14	0.8	70.20	4.1	70.39	70.70	-3.3	13,274	-0.02%
2024/03/13	1.1	69.23	5	69.50	69.90	-3.9	13,016	-0.03%
2024/03/12	0	0.00	3	69.53	69.70	-3	13,025	-0.02%
2024/03/11	1.5	69.23	0.1	69.50	69.20	1.4	12,911	0.01%
2024/03/08	0.1	68.80	4	69.00	69.20	-3.9	12,838	-0.03%
2024/03/07	0.5	68.10	5.6	67.79	68.10	-5.1	12,575	-0.04%
2024/03/06	0	0.00	1.6	67.43	67.30	-1.6	12,463	-0.01%
2024/03/05	1	67.20	0	0.00	67.30	1	12,754	0.01%
2024/03/04	1	67.20	1.9	67.40	67.40	-0.9	12,816	-0.01%
2024/03/01	1	67.70	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0.1	67.09	2.5	67.33	68.00	-2.5	12,846	-0.02%
2024/02/27	0	0.00	1	67.10	66.90	-1	12,588	-0.01%
2024/02/26	0.9	66.78	5	66.70	66.90	-4.1	12,529	-0.03%
2024/02/23	1	66.80	0	0.00	66.60	1	12,538	0.01%
2024/02/21	2.1	66.15	0	0.00	66.30	2.1	13,007	0.02%
2024/02/20	0	66.00	2.2	66.31	66.50	-2.2	13,092	-0.02%
2024/02/19	0	0.00	3	65.97	66.10	-3	13,089	-0.02%
2024/02/16	0	65.20	4	65.73	65.90	-4	13,316	-0.03%
2024/02/15	1.5	65.23	9.6	65.37	65.30	-8.1	13,218	-0.06%
2024/02/05	2.6	64.53	3	64.90	64.70	-0.4	12,987	0.00%
2024/02/02	0.5	64.70	8	64.90	64.90	-7.5	12,851	-0.06%
2024/02/01	0	0.00	1	64.80	64.80	-1	12,788	-0.01%
2024/01/31	0.2	64.20	0	0.00	64.50	0.2	12,743	0.00%
2024/01/30	1	64.50	1	64.50	64.30	0	12,664	0.00%
2024/01/26	0.3	64.50	11	64.85	64.80	-10.7	12,633	-0.08%
2024/01/25	0	64.40	5.1	64.50	64.60	-5.1	12,627	-0.04%
2024/01/24	0	64.20	0.7	63.90	64.40	-0.7	12,680	-0.01%
2024/01/23	0	63.60	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	0	0.00	3.1	63.50	63.20	-3.1	12,692	-0.02%
2024/01/19	0	63.00	10.3	63.10	63.00	-10.3	12,624	-0.08%
2024/01/18	2.1	62.21	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	11.4	62.61	1	62.60	62.30	10.4	12,378	0.08%
2024/01/16	1.6	63.30	0.1	63.40	63.20	1.5	12,011	0.01%
2024/01/15	0	64.10	17	64.28	64.10	-17	11,979	-0.14%
2024/01/12	10	63.60	10	64.10	64.10	0	12,266	0.00%
2024/01/11	0	0.00	0.1	64.10	63.90	-0.1	12,340	0.00%
2024/01/10	23.1	64.17	1	64.00	64.00	22.1	12,641	0.17%
2024/01/09	12	63.83	7.4	64.08	64.00	4.6	12,669	0.04%
2024/01/08	0	0.00	27	64.49	64.10	-27	12,707	-0.21%
2024/01/05	23.9	63.21	1	63.30	63.20	22.9	12,586	0.18%
2024/01/04	1	63.40	0.1	63.72	63.50	0.9	12,612	0.01%
2024/01/03	6.1	63.47	0	0.00	63.70	6.1	12,742	0.05%
2024/01/02	1	64.20	0.1	64.40	64.60	0.9	12,604	0.01%
2023/12/29	1	64.50	5	64.80	64.80	-4	12,693	-0.03%
2023/12/28	5	64.50	0.8	64.62	64.90	4.2	12,834	0.03%
2023/12/27	0	64.50	5	64.60	64.60	-5	12,812	-0.04%
2023/12/26	0.2	64.10	0.5	64.00	64.30	-0.3	12,796	0.00%
2023/12/25	0	63.70	2.5	63.66	63.70	-2.5	12,845	-0.02%
2023/12/22	3	63.34	0	0.00	63.50	3	12,920	0.02%
2023/12/21	1	63.30	0	63.60	63.40	1	13,057	0.01%
2023/12/20	0	63.90	0	0.00	63.60	0	13,042	0.00%
2023/12/19	4.1	63.88	0.1	64.10	63.90	4	13,026	0.03%
2023/12/18	1	64.20	0	0.00	64.50	1	13,092	0.01%
2023/12/15	1	65.00	1	65.20	65.10	0	13,080	0.00%
2023/12/14	1	65.19	11.1	64.90	65.20	-10.1	12,662	-0.08%
2023/12/13	0	62.90	1	62.71	62.90	-1	11,823	-0.01%
2023/12/12	0	62.80	0	62.90	63.10	0	11,987	0.00%
2023/12/11	0.2	62.90	0	0.00	62.90	0.2	11,981	0.00%
2023/12/08	0	63.00	0	63.31	63.20	0	11,956	0.00%
2023/12/07	2.2	62.68	0.1	63.30	63.20	2.1	11,888	0.02%
2023/12/06	0	0.00	100	63.70	63.80	-100	11,678	-0.86%
2023/12/04	100.2	64.40	6.3	64.38	64.40	93.8	11,562	0.81%
2023/12/01	0	0.00	0.1	63.80	63.80	-0.1	11,614	0.00%
2023/11/30	2	63.90	0	0.00	64.40	2	11,635	0.02%
2023/11/29	0	0.00	0.2	64.06	63.70	-0.2	11,359	0.00%
2023/11/28	1.1	63.89	2	63.50	63.90	-0.9	11,377	-0.01%
2023/11/27	1.1	63.59	8	63.60	63.50	-6.9	11,505	-0.06%
2023/11/22	1	64.40	1.9	64.51	64.60	-0.9	11,573	-0.01%
2023/11/21	2	64.09	15.1	64.73	64.90	-13.2	11,556	-0.11%
2023/11/20	2	63.30	155.3	63.11	63.50	-153.3	11,121	-1.38%	大賣/鉅額交易
2023/11/17	0	0.00	54	62.92	63.20	-54	11,019	-0.49%
2023/11/16	200	62.88	3.1	62.87	62.90	197	10,907	1.81%	大買/鉅額交易
2023/11/15	3	62.23	6.1	62.35	62.70	-3.1	10,849	-0.03%
2023/11/14	0.4	61.70	7.1	61.80	61.70	-6.7	10,586	-0.06%
2023/11/13	1.8	61.59	25	61.60	61.70	-23.2	10,655	-0.22%
2023/11/10	0.3	61.34	2	61.30	61.50	-1.7	10,782	-0.02%
2023/11/09	0.6	61.51	1	61.70	61.70	-0.4	11,043	0.00%
2023/11/08	0	61.36	100	61.60	61.70	-100	11,345	-0.88%
2023/11/07	0	0.00	101	61.20	61.50	-101	11,421	-0.88%	大賣/鉅額交易
2023/11/06	202	61.44	3	61.53	61.50	199	11,533	1.73%	大買/鉅額交易
2023/11/03	0	0.00	0.5	61.10	61.30	-0.5	11,525	0.00%
2023/11/02	0	60.80	1.9	60.69	60.90	-1.9	11,606	-0.02%
2023/11/01	1.1	59.92	153	59.99	60.00	-151.9	11,598	-1.31%	大賣/鉅額交易
2023/10/31	0	0.00	105	59.89	60.10	-105	11,596	-0.91%	大賣/鉅額交易
2023/10/30	0.3	59.86	0	0.00	59.80	0.3	11,953	0.00%
2023/10/27	0	60.10	0.1	60.10	60.30	-0.1	12,134	0.00%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/25	250	60.26	0.2	60.40	60.00	249.8	12,502	2.00%	大買/鉅額交易
2023/10/24	2.1	59.85	0	0.00	59.90	2.1	12,831	0.02%
2023/10/23	2.6	59.97	0.3	60.10	59.90	2.4	12,972	0.02%
2023/10/20	6	59.63	27.6	59.68	60.70	-21.6	12,837	-0.17%
2023/10/18	0.8	60.80	0	0.00	61.40	0.8	12,692	0.01%
2023/10/17	3.1	61.10	0	0.00	61.30	3.1	12,598	0.02%
2023/10/16	0.5	61.00	19.2	60.90	61.00	-18.7	13,008	-0.14%
2023/10/13	0.4	61.04	0	0.00	60.90	0.4	13,435	0.00%
2023/10/12	2	61.05	0	0.00	61.70	2	13,830	0.01%
2023/10/11	0	61.40	1	61.60	61.60	-1	13,883	-0.01%
2023/10/05	1.5	60.43	1	59.90	60.50	0.5	14,091	0.00%
2023/10/04	11.1	59.89	2.4	59.90	59.70	8.7	14,204	0.06%
2023/10/03	0	60.42	0.6	60.60	60.50	-0.6	14,058	0.00%
2023/10/02	0	60.80	0.1	61.00	60.80	0	14,187	0.00%
2023/09/28	0.1	61.16	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	1.1	60.31	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	9.3	60.51	0	0.00	60.60	9.3	14,355	0.06%
2023/09/25	0.2	61.30	0	0.00	61.30	0.2	14,201	0.00%
2023/09/22	3.1	61.24	0	0.00	61.00	3.1	14,276	0.02%
2023/09/21	1.3	61.36	0	0.00	61.40	1.3	14,252	0.01%
2023/09/20	1.1	62.11	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	0	0.00	1	62.60	62.60	-1	14,108	-0.01%
2023/09/18	0.1	62.60	3	62.57	62.80	-3	14,238	-0.02%
2023/09/15	0.2	62.80	0	0.00	62.50	0.2	14,283	0.00%
2023/09/13	1	62.30	19	62.33	62.40	-18	14,265	-0.13%
2023/09/11	0.3	61.70	0.3	62.00	61.90	0	14,442	0.00%
2023/09/07	0.1	61.50	1	61.40	61.20	-0.9	14,888	-0.01%
2023/09/06	4.8	61.54	100	61.50	61.40	-95.2	14,932	-0.64%
2023/09/05	11.2	61.80	1.2	62.20	61.80	10	14,867	0.07%
2023/09/04	0.1	62.41	160	62.23	62.20	-160	15,154	-1.06%	大賣/鉅額交易
2023/09/01	6.2	63.61	10	64.60	64.80	-3.8	15,252	-0.03%
2023/08/31	24.1	64.33	0	0.00	63.60	24.1	15,202	0.16%
2023/08/30	36	64.50	20	64.20	64.50	16	15,332	0.10%
2023/08/29	0	64.20	3.3	64.30	64.40	-3.3	15,360	-0.02%
2023/08/28	0	63.60	3.1	63.48	64.10	-3.1	15,470	-0.02%
2023/08/25	2	62.60	30	62.99	62.80	-28	15,792	-0.18%
2023/08/24	2.1	63.30	2	63.20	63.30	0.1	15,792	0.00%
2023/08/22	1	63.09	0	0.00	62.80	1	15,989	0.01%
2023/08/21	0	0.00	2	63.20	63.10	-2	16,090	-0.01%
2023/08/18	41	62.89	0	0.00	62.40	41	16,100	0.25%
2023/08/17	5.2	61.63	5	62.16	62.50	0.2	16,188	0.00%
2023/08/16	6.1	62.67	0	0.00	62.50	6.1	16,093	0.04%
2023/08/15	2.1	63.12	43	63.28	63.50	-40.9	16,282	-0.25%
2023/08/14	7.2	63.83	10	63.70	63.90	-2.8	16,421	-0.02%
2023/08/11	0	0.00	3	65.77	65.40	-3	16,400	-0.02%
2023/08/10	3	65.30	1.3	65.38	65.40	1.7	16,416	0.01%
2023/08/09	0.2	65.10	2	65.30	65.30	-1.9	16,407	-0.01%
2023/08/08	10	65.40	0	0.00	65.20	10	16,380	0.06%
2023/08/07	50	65.60	1	65.60	65.50	49	16,382	0.30%
2023/08/04	1.1	64.72	3.5	64.63	64.80	-2.4	16,316	-0.01%
2023/08/02	0.2	65.25	0.5	65.20	65.10	-0.3	16,297	0.00%
2023/08/01	0.1	65.26	20.1	65.90	66.50	-20	15,960	-0.13%
2023/07/31	2.2	65.82	1	65.50	65.50	1.2	15,665	0.01%
2023/07/28	180	65.31	0	65.20	65.40	180	15,362	1.17%	大買/鉅額交易
2023/07/27	0.2	64.92	189.1	64.92	65.50	-188.9	15,296	-1.23%	大賣/鉅額交易
2023/07/26	91.5	63.33	6.5	63.82	64.50	85	15,046	0.56%
2023/07/25	90.3	63.04	1	63.10	62.90	89.3	15,020	0.59%
2023/07/24	0.1	62.70	2	62.65	62.60	-2	15,005	-0.01%
2023/07/21	0.2	63.20	160	63.03	63.00	-159.8	15,021	-1.06%	大賣/鉅額交易
2023/07/20	2.7	63.59	2	63.45	63.50	0.7	14,889	0.00%
2023/07/19	4.8	65.12	2	64.90	64.80	2.8	14,630	0.02%
2023/07/18	11	65.50	9.1	65.47	65.60	2	14,191	0.01%
2023/07/17	7	64.98	14.1	63.50	65.00	-7	13,720	-0.05%
2023/07/14	1	61.91	2.4	62.11	62.50	-1.4	13,211	-0.01%
2023/07/13	2.3	61.80	50.8	61.82	61.70	-48.4	13,027	-0.37%
2023/07/12	6	61.63	5	61.76	62.00	1	12,912	0.01%
2023/07/11	81	61.60	6	61.50	61.40	75	12,824	0.58%
2023/07/07	7.1	59.96	0.1	60.08	60.00	7.1	12,651	0.06%
2023/07/06	14.7	60.70	0	0.00	60.30	14.7	12,548	0.12%
2023/07/05	113	61.21	4	61.10	61.00	109	12,260	0.89%	大買/鉅額交易
2023/07/04	0	0.00	98	60.98	60.90	-98	12,220	-0.80%
2023/07/03	0	61.20	70	61.20	61.30	-70	12,203	-0.57%
2023/06/30	2	60.86	0	0.00	60.80	2	12,278	0.02%
2023/06/29	168	61.40	0	61.70	61.30	168	12,180	1.38%	大買/鉅額交易
2023/06/28	5	60.90	0	0.00	61.40	5	12,081	0.04%
2023/06/27	0	0.00	0.1	60.90	60.60	-0.1	12,038	0.00%
2023/06/26	11.1	60.99	2	60.90	60.80	9.1	11,997	0.08%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	0.2	61.10	0	0.00	61.10	0.2	11,955	0.00%
2023/06/19	5	61.00	104.2	60.81	61.30	-99.1	12,081	-0.82%	大賣/
2023/06/16	8	61.23	113.1	61.40	61.10	-105.1	12,007	-0.88%	大賣/鉅額交易
2023/06/15	50.4	61.50	5	61.50	61.60	45.3	11,954	0.38%
2023/06/14	1.1	61.43	5	61.70	61.80	-3.9	12,219	-0.03%
2023/06/13	6	61.12	60.1	61.00	61.10	-54.1	12,343	-0.44%
2023/06/12	0	0.00	2.5	61.44	61.20	-2.5	12,213	-0.02%
2023/06/09	100	61.26	2	61.25	61.20	98	12,360	0.79%
2023/06/08	9.3	60.81	0	0.00	60.80	9.3	12,494	0.07%
2023/06/07	1.2	61.80	1	62.00	61.80	0.2	12,352	0.00%
2023/06/06	53.2	61.70	3.3	61.74	61.90	49.9	12,304	0.41%
2023/06/05	3.3	61.25	157	62.04	61.70	-153.7	12,299	-1.25%	大賣/鉅額交易
2023/06/02	1.1	60.69	5	60.64	60.60	-3.9	12,012	-0.03%
2023/06/01	5.4	60.32	11	60.42	60.40	-5.6	12,041	-0.05%
2023/05/31	14.1	60.91	0	0.00	60.80	14.1	11,927	0.12%
2023/05/30	0.2	61.09	7	61.20	60.80	-6.8	11,582	-0.06%
2023/05/29	4.2	61.11	15	61.12	61.10	-10.8	11,633	-0.09%
2023/05/26	2.1	60.03	25	60.08	60.50	-22.9	11,608	-0.20%
2023/05/25	16.1	60.48	0.1	60.80	60.40	16	11,589	0.14%
2023/05/24	1.1	60.73	1	61.00	61.40	0.1	11,565	0.00%
2023/05/23	0	61.70	8	61.85	61.40	-8	11,496	-0.07%
2023/05/22	10	61.60	1.6	61.80	61.70	8.4	11,417	0.07%
2023/05/19	0.2	61.42	24	61.64	61.60	-23.7	11,470	-0.21%
2023/05/18	50	61.10	11	61.04	61.10	39	11,160	0.35%
2023/05/17	1	59.70	13.3	60.24	60.20	-12.3	10,900	-0.11%
2023/05/16	0.3	59.50	1	59.60	59.80	-0.8	10,761	-0.01%
2023/05/15	0	0.00	0.1	59.20	59.40	-0.1	10,721	0.00%
2023/05/12	1	59.10	2	59.05	59.00	-1	10,668	-0.01%
2023/05/11	0	0.00	2.1	59.59	59.50	-2.1	10,614	-0.02%
2023/05/10	0.1	59.20	6	59.18	59.20	-6	10,585	-0.06%
2023/05/09	1	59.50	100	59.30	59.50	-99	10,632	-0.93%
2023/05/08	2	59.25	1.9	59.40	59.40	0.1	10,733	0.00%
2023/05/05	1.8	58.99	0.1	59.08	59.10	1.7	10,707	0.02%
2023/05/04	2.9	58.73	2.1	58.95	59.10	0.9	10,960	0.01%
2023/05/03	23.1	58.40	0	0.00	58.60	23.1	11,141	0.21%
2023/05/02	44	58.68	2	59.30	58.80	42	11,425	0.37%
2023/04/28	100	59.03	11	59.23	59.00	89	11,833	0.75%
2023/04/27	0.1	57.59	52	57.71	57.70	-51.9	11,860	-0.44%
2023/04/26	9	57.20	0	0.00	57.80	9	11,935	0.08%
2023/04/25	0	0.00	0.5	58.18	57.50	-0.5	11,854	0.00%
2023/04/24	0.1	57.98	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0	0.00	3.1	58.13	57.90	-3.1	12,012	-0.03%
2023/04/20	2.9	57.91	18	57.82	57.90	-15.1	12,097	-0.13%
2023/04/19	1.1	58.22	0.1	58.70	58.20	1	12,308	0.01%
2023/04/18	2	58.35	6.9	58.47	58.60	-4.9	12,313	-0.04%
2023/04/17	1.1	58.40	2	58.35	58.50	-0.9	12,462	-0.01%
2023/04/14	1	58.19	13.1	58.38	58.60	-12.1	12,465	-0.10%
2023/04/13	5	57.36	55	57.35	57.40	-50	12,353	-0.40%
2023/04/12	3	56.97	2.1	57.30	57.30	0.9	12,300	0.01%
2023/04/11	4.4	56.95	0	0.00	57.10	4.4	12,297	0.04%
2023/04/10	0.2	57.11	0	0.00	57.10	0.2	12,282	0.00%
2023/04/07	1.1	56.81	0	57.00	56.90	1.1	12,277	0.01%
2023/04/06	71	56.61	0	0.00	56.80	71	12,256	0.58%
2023/03/31	1	56.70	0.3	57.00	56.50	0.8	12,223	0.01%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.1	56.90	60	56.70	56.90	-59.9	12,306	-0.49%
2023/03/28	0	0.00	0.7	56.50	56.50	-0.7	12,543	-0.01%
2023/03/27	2.1	56.29	0	0.00	56.30	2.1	12,707	0.02%
2023/03/24	0.1	56.37	0	0.00	56.30	0.1	13,079	0.00%
2023/03/23	10	56.40	6.8	55.84	56.50	3.2	13,077	0.02%
2023/03/22	5.3	56.20	2.2	56.05	56.20	3.1	13,097	0.02%
2023/03/21	3.5	55.46	1	55.50	55.30	2.5	13,028	0.02%
2023/03/20	15.5	55.15	1	55.10	55.00	14.5	13,252	0.11%
2023/03/17	4.1	55.65	0	0.00	55.50	4.1	13,148	0.03%
2023/03/16	18	55.34	0	0.00	55.10	18	13,023	0.14%
2023/03/15	0.3	56.82	0	0.00	56.50	0.3	12,799	0.00%
2023/03/14	11	56.84	2	57.00	56.70	9	12,817	0.07%
2023/03/13	5.1	57.62	1	57.60	57.70	4.1	12,695	0.03%
2023/03/10	14.1	58.63	5	58.84	58.30	9.1	12,600	0.07%
2023/03/09	6.3	59.67	1	59.70	59.40	5.2	12,587	0.04%
2023/03/08	1	59.70	0	0.00	60.00	1	13,017	0.01%
2023/03/07	3	59.67	0	0.00	59.80	3	13,258	0.02%
2023/03/06	0	0.00	2.4	60.15	60.00	-2.4	13,412	-0.02%
2023/03/03	0	59.55	1.1	59.40	59.50	-1	13,565	-0.01%
2023/03/02	1.1	58.81	0	0.00	59.40	1.1	13,702	0.01%
2023/03/01	8.2	59.12	0	0.00	59.00	8.2	13,838	0.06%
2023/02/24	1	59.81	0	0.00	60.00	1	13,752	0.01%
2023/02/23	0.1	60.00	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	4	59.55	0	0.00	59.90	4	13,657	0.03%
2023/02/21	4	60.25	0	0.00	60.20	4	13,571	0.03%
2023/02/20	60	60.70	6	60.68	60.70	54	13,746	0.39%
2023/02/17	0.1	60.10	2	60.15	60.30	-1.9	13,818	-0.01%
2023/02/16	71.2	59.90	0	0.00	59.40	71.2	13,941	0.51%
2023/02/15	70.2	60.20	18	59.83	59.50	52.2	14,446	0.36%
2023/02/14	0.1	60.00	2.1	60.10	60.10	-2	14,414	-0.01%
2023/02/10	5.1	58.78	2.1	58.91	58.90	3	14,442	0.02%
2023/02/09	1	59.20	0.1	59.30	59.10	0.9	14,470	0.01%
2023/02/08	3.9	59.20	0.1	59.50	59.20	3.8	14,506	0.03%
2023/02/07	16.2	59.40	0	0.00	59.40	16.2	14,443	0.11%
2023/02/06	9.2	59.38	15	59.40	59.40	-5.9	14,380	-0.04%
2023/02/03	6	59.98	0	0.00	59.80	6	14,258	0.04%
2023/02/02	1	59.90	2	60.40	60.50	-1	14,283	-0.01%
2023/02/01	1.1	59.91	0	0.00	60.00	1.1	14,100	0.01%
2023/01/31	2	60.50	0.3	60.50	60.20	1.7	14,018	0.01%
2023/01/30	0.2	60.10	5.8	61.11	61.00	-5.6	13,815	-0.04%
2023/01/17	1	59.90	8.2	59.90	59.80	-7.2	13,454	-0.05%
2023/01/16	1	59.40	1	59.40	59.40	0	13,298	0.00%
2023/01/13	0.1	58.80	0	0.00	58.70	0.1	13,228	0.00%
2023/01/11	1	58.30	6	58.20	58.10	-5	13,519	-0.04%
2023/01/10	0	58.90	0	0.00	59.20	0	13,552	0.00%
2023/01/09	1	59.30	5.1	59.32	59.60	-4.1	13,546	-0.03%
2023/01/06	1	57.90	0.2	58.00	58.50	0.8	13,433	0.01%
2023/01/05	0	0.00	4	58.29	58.50	-4	13,640	-0.03%
2023/01/04	0.1	56.90	1	57.00	57.20	-0.9	13,576	-0.01%
2023/01/03	0	55.75	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	0.00	0.2	56.40	56.30	-0.2	13,759	0.00%
2022/12/29	1	55.90	0	0.00	56.00	1	13,846	0.01%
2022/12/28	2	56.80	0	0.00	56.70	2	13,972	0.01%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/26	0.1	56.90	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0.2	56.50	0	0.00	56.80	0.2	15,006	0.00%
2022/12/21	0	0.00	15	56.30	56.20	-15	15,258	-0.10%
2022/12/20	4.3	55.47	1.2	56.27	56.20	3.1	15,379	0.02%
2022/12/16	4.1	56.53	4.2	56.45	56.10	0	15,360	0.00%
2022/12/15	0.3	57.39	0.5	57.50	57.30	-0.2	15,307	0.00%
2022/12/14	0.1	57.79	0.2	57.80	57.50	-0.1	15,496	0.00%
2022/12/13	0	0.00	0.2	58.03	57.60	-0.2	15,523	0.00%
2022/12/12	6.2	55.90	2	56.05	57.50	4.2	15,523	0.03%
2022/12/08	25.3	57.15	0	0.00	57.00	25.3	15,543	0.16%
2022/12/07	14.2	58.58	0	0.00	58.20	14.2	15,569	0.09%
2022/12/06	3.2	58.25	1	58.40	58.40	2.2	15,598	0.01%
2022/12/05	1.1	59.52	1.1	59.44	59.20	0	15,665	0.00%
2022/12/01	1	60.60	32.4	60.54	60.40	-31.3	15,818	-0.20%
2022/11/30	0.1	60.29	88.3	60.72	60.80	-88.3	15,651	-0.56%
2022/11/29	0	59.10	6.4	58.92	59.60	-6.4	15,187	-0.04%
2022/11/28	3	57.56	3	58.07	57.90	0	14,933	0.00%
2022/11/25	0	57.50	3.3	57.97	57.90	-3.3	14,874	-0.02%
2022/11/24	0	0.00	19.4	57.51	57.70	-19.4	14,815	-0.13%
2022/11/23	10	56.40	5.3	57.27	57.10	4.7	14,784	0.03%
2022/11/22	2	55.20	3	55.67	55.90	-1	14,719	-0.01%
2022/11/21	0.2	55.50	1	55.30	55.50	-0.8	14,781	-0.01%
2022/11/18	1	55.20	0	0.00	55.30	1	14,865	0.01%
2022/11/16	0.2	55.95	1.4	55.93	55.50	-1.3	15,000	-0.01%
2022/11/15	0.1	56.30	0	0.00	56.40	0.1	14,972	0.00%
2022/11/14	1.3	55.77	1.1	55.97	56.30	0.2	14,896	0.00%
2022/11/11	0.2	54.99	18.1	55.18	55.50	-17.8	14,748	-0.12%
2022/11/10	0.2	53.01	0	0.00	52.80	0.2	14,303	0.00%
2022/11/09	0.1	53.55	3	53.80	53.70	-2.9	14,324	-0.02%
2022/11/07	5	52.10	3	52.50	52.80	2	14,314	0.01%
2022/11/04	0.1	51.56	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	0.6	51.52	1	51.40	51.70	-0.4	14,659	0.00%
2022/11/02	0.4	51.89	0.7	51.94	51.90	-0.3	14,696	0.00%
2022/11/01	0.1	51.70	0.2	51.70	52.00	-0.1	14,820	0.00%
2022/10/31	0.1	51.40	2.7	51.50	51.00	-2.6	15,003	-0.02%
2022/10/28	6	51.10	0	0.00	51.50	6	15,117	0.04%
2022/10/27	1	51.10	1	51.50	51.10	0	15,265	0.00%
2022/10/26	0	0.00	2	50.79	50.40	-2	15,365	-0.01%
2022/10/25	0.1	49.55	1	49.35	49.95	-0.9	15,349	-0.01%
2022/10/24	0.4	50.03	1.1	49.82	49.80	-0.8	15,418	-0.01%
2022/10/21	2.9	49.72	5	49.69	49.65	-2.1	15,610	-0.01%
2022/10/20	2.1	49.32	1	49.75	49.95	1.1	16,274	0.01%
2022/10/19	2.7	50.57	0	0.00	50.40	2.7	16,593	0.02%
2022/10/18	3.1	49.39	16	49.63	50.50	-12.9	16,666	-0.08%
2022/10/17	1.2	48.82	1.4	48.60	48.70	-0.2	16,711	0.00%
2022/10/14	3.4	48.69	1	48.60	48.45	2.4	16,847	0.01%
2022/10/13	23.5	48.65	10.7	48.75	48.15	12.8	17,060	0.07%
2022/10/12	3.3	49.43	0	0.00	49.60	3.3	17,138	0.02%
2022/10/11	5.1	49.50	1	49.85	49.50	4.1	17,391	0.02%
2022/10/07	0.2	50.60	0	0.00	50.70	0.2	17,483	0.00%
2022/10/06	5	50.36	3	50.70	50.70	2	17,702	0.01%
2022/10/05	3	50.50	5	50.64	50.60	-2	17,977	-0.01%
2022/10/04	6.8	49.05	5	49.20	49.45	1.8	18,198	0.01%
2022/10/03	9.3	49.09	5.1	49.25	48.90	4.3	18,097	0.02%
2022/09/30	23.1	49.47	11.4	49.77	49.90	11.8	18,121	0.06%
2022/09/29	2.1	49.99	1	50.20	50.30	1.1	17,935	0.01%
2022/09/28	11.2	50.58	2.2	51.24	50.10	8.9	17,904	0.05%
2022/09/27	7.9	52.19	0.3	52.20	51.90	7.6	17,867	0.04%
2022/09/26	6.6	52.74	6	53.23	52.90	0.6	17,813	0.00%
2022/09/23	2.3	54.03	12	54.30	53.80	-9.7	17,932	-0.05%
2022/09/22	6.8	53.74	6	54.37	54.40	0.8	18,087	0.00%
2022/09/21	4.5	56.69	4	56.93	56.50	0.5	17,955	0.00%
2022/09/20	0.1	57.00	0	0.00	56.90	0.1	17,821	0.00%
2022/09/19	3.7	56.80	8	56.80	56.80	-4.3	17,853	-0.02%
2022/09/16	12.4	56.46	0	0.00	56.50	12.4	17,869	0.07%
2022/09/15	4.3	56.69	2	56.80	56.80	2.3	17,757	0.01%
2022/09/14	11.5	56.76	2	56.80	56.70	9.5	17,795	0.05%
2022/09/13	1.2	57.73	3	57.87	57.70	-1.8	17,951	-0.01%
2022/09/12	6	56.84	0	0.00	57.30	6	18,122	0.03%
2022/09/08	7.1	56.32	0.1	56.40	56.50	7	18,203	0.04%
2022/09/07	9	56.43	5	56.18	56.10	4	18,272	0.02%
2022/09/06	1.2	56.82	0	56.90	56.90	1.1	18,236	0.01%
2022/09/05	4.4	56.62	0.1	56.60	56.60	4.3	18,410	0.02%
2022/09/02	27.2	56.78	0	0.00	56.60	27.2	18,653	0.15%
2022/09/01	15.2	56.74	1	56.90	57.10	14.2	18,831	0.08%
2022/08/31	2.2	57.47	1.1	57.50	57.40	1.1	18,843	0.01%
2022/08/30	2.7	57.43	1	57.30	57.30	1.7	18,747	0.01%
2022/08/29	3.4	57.48	0	57.90	57.60	3.4	18,924	0.02%
2022/08/26	1.3	58.56	0.1	58.90	58.50	1.3	18,938	0.01%
2022/08/25	6.6	58.66	0.1	58.90	58.30	6.5	18,981	0.03%
2022/08/24	1.1	58.12	12	58.16	58.30	-10.9	19,096	-0.06%
2022/08/23	11.3	58.29	1	58.40	58.20	10.3	20,315	0.05%
2022/08/22	5.3	58.87	1	59.10	58.80	4.3	20,608	0.02%
2022/08/19	1.2	59.73	0	0.00	60.00	1.2	20,843	0.01%
2022/08/18	7.1	59.87	5	60.00	60.00	2.1	21,181	0.01%
2022/08/17	2.1	60.21	1	60.30	60.50	1.1	21,624	0.01%
2022/08/16	2.2	60.16	0	0.00	60.00	2.2	21,915	0.01%
2022/08/15	0.5	60.22	6	60.22	60.10	-5.5	22,460	-0.02%
2022/08/12	1	60.00	2	60.00	60.00	-1	22,599	0.00%
2022/08/11	14.1	59.60	12	59.64	59.90	2	22,914	0.01%
2022/08/10	0.1	58.11	5.1	57.96	58.20	-5	23,040	-0.02%
2022/08/09	4.2	58.08	2	57.90	57.90	2.1	23,536	0.01%
2022/08/08	18.2	57.45	11.1	57.26	58.10	7.1	24,189	0.03%
2022/08/05	1	56.02	3.1	56.67	57.00	-2	24,727	-0.01%
2022/08/04	7.2	56.11	6.2	56.40	56.00	1.1	25,216	0.00%
2022/08/03	4.1	55.90	1	55.91	56.60	3	25,415	0.01%
2022/08/02	1.3	55.69	14	55.84	56.60	-12.7	25,976	-0.05%
2022/08/01	3.1	56.61	1.2	56.31	56.60	1.9	26,481	0.01%
2022/07/29	9.1	56.11	1	56.01	56.10	8.1	27,374	0.03%
2022/07/28	5.5	56.34	2.1	56.14	56.30	3.4	27,378	0.01%
2022/07/27	47.6	55.16	4.1	55.20	55.30	43.5	27,223	0.16%
2022/07/26	5.6	59.24	6	59.03	59.20	-0.4	26,627	0.00%
2022/07/25	5	58.86	0	0.00	59.20	5	26,269	0.02%
2022/07/22	27	58.36	10	58.45	58.40	17	26,169	0.07%
2022/07/21	6	57.58	2	58.45	58.40	4	26,216	0.02%
2022/07/20	17.6	58.16	1	59.40	58.10	16.6	26,099	0.06%
2022/07/19	8	58.76	2	58.70	58.60	6	26,050	0.02%
2022/07/18	0.2	59.38	18	58.94	59.60	-17.8	25,942	-0.07%
2022/07/15	28	57.54	5	57.90	57.30	23	25,728	0.09%
2022/07/14	2.1	58.99	0.5	59.00	58.30	1.6	25,586	0.01%
2022/07/13	3	58.67	4	58.43	58.70	-1	25,488	0.00%
2022/07/12	12	56.26	0	0.00	55.80	12	25,377	0.05%
2022/07/11	1	58.21	1	58.80	58.20	0	25,036	0.00%
2022/07/08	3.1	59.14	2	59.60	58.90	1.1	25,076	0.00%
2022/07/07	2.1	57.89	1	59.50	59.20	1.1	24,927	0.00%
2022/07/06	2.1	58.55	0	0.00	58.20	2.1	24,827	0.01%
2022/07/05	0	59.50	6	59.67	60.30	-6	24,783	-0.02%
2022/07/04	4	57.58	2.6	57.85	57.90	1.4	24,607	0.01%
2022/07/01	0.7	59.45	7.5	59.11	58.30	-6.8	24,789	-0.03%
2022/06/30	2.1	60.06	2.9	60.20	59.80	-0.7	24,569	0.00%
2022/06/29	0.2	61.05	0	0.00	60.80	0.2	24,593	0.00%
2022/06/28	1	61.31	1	61.40	61.60	0	24,565	0.00%
2022/06/27	0	62.20	2	62.65	61.90	-2	24,701	-0.01%
2022/06/24	0	62.00	0	0.00	61.90	0	24,659	0.00%
2022/06/23	4	61.08	10	61.00	61.10	-6	24,684	-0.02%
2022/06/21	0	63.00	4	62.68	63.20	-4	24,682	-0.02%
2022/06/20	11.1	60.53	11	60.93	60.20	0.1	24,679	0.00%
2022/06/17	10.2	60.81	2	61.10	60.80	8.2	24,543	0.03%
2022/06/16	1.3	62.46	0.2	62.10	61.90	1.1	24,428	0.00%
2022/06/15	1	62.00	2	62.00	61.80	-1	24,586	0.00%
2022/06/14	0	0.00	7	62.23	62.00	-7	24,679	-0.03%
2022/06/13	2.1	61.71	3	61.90	61.80	-0.9	24,582	0.00%
2022/06/10	0.1	63.13	2.5	63.28	62.90	-2.4	24,422	-0.01%
2022/06/09	0	63.40	0	0.00	63.40	0	24,384	0.00%
2022/06/08	0.1	63.79	1	63.70	63.80	-0.9	24,372	0.00%
2022/06/07	1.2	63.57	1	63.60	63.40	0.2	24,563	0.00%
2022/06/06	0.2	63.52	2	64.10	64.00	-1.8	24,544	-0.01%
2022/06/02	3	63.70	1	63.50	63.70	2	25,130	0.01%
2022/06/01	1.1	63.81	1.1	63.82	63.60	0	25,783	0.00%
2022/05/31	14.1	63.62	18	63.84	64.10	-3.9	25,952	-0.02%
2022/05/30	2.1	62.52	27	62.94	63.20	-25	24,693	-0.10%
2022/05/27	0	61.40	3	61.00	61.30	-3	24,505	-0.01%
2022/05/26	1.4	59.98	7	60.31	59.70	-5.6	24,455	-0.02%
2022/05/25	43.4	59.34	4	59.60	59.50	39.4	24,745	0.16%
2022/05/24	15.1	60.39	4	60.30	60.10	11.1	24,729	0.04%
2022/05/23	23.5	60.46	2	61.25	60.50	21.5	24,463	0.09%
2022/05/20	1	61.91	1	61.90	61.80	0	24,138	0.00%
2022/05/19	29.3	61.74	5	61.70	61.60	24.3	23,987	0.10%
2022/05/18	7.1	62.90	3	63.10	63.70	4.1	23,626	0.02%
2022/05/17	14.1	61.75	11	61.72	61.60	3.1	23,407	0.01%
2022/05/16	14.9	62.38	1	61.72	62.40	13.9	23,070	0.06%
2022/05/13	11.1	63.26	1	63.20	63.50	10.1	22,557	0.04%
2022/05/12	5.4	64.45	2	64.85	63.30	3.4	22,023	0.02%
2022/05/11	3.4	66.11	2	66.25	66.20	1.4	21,432	0.01%
2022/05/10	35.4	66.61	5.1	66.90	67.10	30.3	21,167	0.14%
2022/05/09	9.3	68.80	2	68.15	67.80	7.3	20,607	0.04%
2022/05/06	25.2	70.98	5	70.70	71.30	20.2	20,087	0.10%
2022/05/05	0	74.50	6	74.95	74.50	-6	19,489	-0.03%
2022/05/04	0	0.00	3.5	74.33	74.60	-3.5	19,498	-0.02%
2022/04/29	1.3	73.84	3.1	74.20	74.40	-1.9	20,183	-0.01%
2022/04/28	5.1	73.11	0	0.00	73.40	5.1	20,493	0.03%
2022/04/27	4.1	73.60	10.1	73.90	73.20	-6	20,536	-0.03%
2022/04/26	0	0.00	1	74.70	75.10	-1	20,477	0.00%
2022/04/25	4.2	74.32	0.1	74.80	74.80	4.1	20,531	0.02%
2022/04/22	0.2	74.71	1	75.50	75.90	-0.8	20,641	0.00%
2022/04/21	1.1	74.04	0	0.00	74.60	1.1	20,967	0.01%
2022/04/20	1	74.00	1.4	74.49	74.90	-0.4	21,629	0.00%
2022/04/19	3.5	73.73	1	74.50	73.50	2.5	22,024	0.01%
2022/04/18	2.1	74.11	1	74.50	73.90	1.1	23,113	0.00%
2022/04/15	2.3	75.16	0	0.00	75.10	2.3	23,008	0.01%
2022/04/14	0	75.84	0	0.00	75.60	0	23,233	0.00%
2022/04/12	1.3	75.69	6.1	75.88	75.80	-4.8	23,389	-0.02%
2022/04/11	1.1	75.76	1	76.20	76.50	0.1	23,312	0.00%
2022/04/08	1	75.90	7.1	76.20	76.30	-6.1	23,313	-0.03%
2022/04/07	4.5	76.24	3	76.13	76.00	1.5	23,325	0.01%
2022/04/06	3	77.10	0	77.50	77.50	3	23,191	0.01%
2022/04/01	2	76.90	31.2	76.80	77.10	-29.2	23,165	-0.13%
2022/03/31	0.5	76.10	5.4	76.33	76.50	-4.9	22,973	-0.02%
2022/03/30	0	0.00	8	75.83	76.10	-8	22,906	-0.03%
2022/03/29	0	0.00	2	75.30	75.20	-2	22,733	-0.01%
2022/03/25	0	0.00	2	75.15	75.00	-2	22,702	-0.01%
2022/03/24	3	74.80	2	75.40	75.50	1	22,799	0.00%
2022/03/23	5	75.84	14.6	75.87	75.90	-9.6	24,044	-0.04%
2022/03/22	2.1	73.81	0	0.00	74.30	2.1	23,782	0.01%
2022/03/21	2.2	74.13	0	0.00	74.30	2.2	23,744	0.01%
2022/03/18	10.1	74.76	3	74.30	74.30	7.1	23,722	0.03%
2022/03/17	0	74.80	3	74.39	74.80	-3	23,610	-0.01%
2022/03/16	1.4	72.88	7	72.97	73.10	-5.6	23,482	-0.02%
2022/03/15	6.1	72.54	4	72.60	72.70	2.1	23,502	0.01%
2022/03/14	1.4	73.13	0	0.00	72.70	1.4	23,667	0.01%
2022/03/11	3.1	73.11	2.2	73.11	72.70	0.9	23,716	0.00%
2022/03/10	1.3	73.42	12.8	73.60	73.80	-11.5	23,731	-0.05%
2022/03/09	6.1	71.90	4	71.78	71.70	2.1	23,650	0.01%
2022/03/08	13.6	70.45	8	70.05	70.60	5.6	23,509	0.02%
2022/03/07	22.7	72.06	9	72.30	71.70	13.7	22,942	0.06%
2022/03/04	11.3	74.60	0	0.00	74.40	11.3	22,811	0.05%
2022/03/03	3.1	75.80	0	0.00	75.60	3.1	22,695	0.01%
2022/03/02	1.1	75.51	0	0.00	75.60	1.1	23,078	0.00%
2022/03/01	3.1	75.97	2	75.90	76.20	1.1	22,997	0.00%
2022/02/25	12.5	74.95	1	75.00	75.10	11.5	22,848	0.05%
2022/02/24	12.1	75.82	7	75.53	75.90	5.1	22,426	0.02%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	5.2	76.45	1	76.10	76.50	4.2	22,435	0.02%
2022/02/21	4.1	77.21	0	0.00	77.60	4.1	22,575	0.02%
2022/02/18	5	77.80	0	0.00	77.80	5	23,102	0.02%
2022/02/17	1	78.40	21.2	78.42	78.20	-20.2	23,247	-0.09%
2022/02/16	1.5	77.14	1	77.60	77.80	0.5	23,189	0.00%
2022/02/15	3	77.03	3	76.97	76.60	0	23,115	0.00%
2022/02/14	6.5	76.13	3	76.13	76.10	3.5	23,054	0.02%
2022/02/11	1	76.90	0	0.00	77.30	1	23,073	0.00%
2022/02/10	22.2	77.10	2	77.40	77.40	20.2	23,110	0.09%
2022/02/09	14.2	77.00	1.6	76.94	77.10	12.6	23,163	0.05%
2022/02/08	2	76.90	3.5	77.10	76.80	-1.5	23,129	-0.01%
2022/02/07	1.1	76.89	2.1	77.10	77.10	-1	23,051	0.00%
2022/01/26	3.1	75.61	2	75.40	75.60	1.1	22,821	0.00%
2022/01/25	20.3	75.36	2	75.50	75.50	18.3	23,018	0.08%
2022/01/24	26.6	75.91	4	76.37	76.50	22.6	22,773	0.10%
2022/01/21	10.3	76.77	1.1	76.66	76.70	9.2	23,084	0.04%
2022/01/20	5.2	77.91	3.2	78.32	78.30	2	22,715	0.01%
2022/01/19	7.2	79.16	3.3	79.29	78.80	3.9	22,644	0.02%
2022/01/18	0	79.60	3	79.63	79.40	-3	22,617	-0.01%
2022/01/17	10.3	78.93	2.1	78.81	78.90	8.2	22,492	0.04%
2022/01/14	3.3	80.96	1.5	80.22	80.40	1.8	22,259	0.01%
2022/01/13	11.1	81.04	14.1	81.00	81.60	-3	21,985	-0.01%
2022/01/12	5	79.52	7.6	79.61	80.00	-2.6	21,365	-0.01%
2022/01/11	13	78.42	23	78.93	79.90	-9.9	20,931	-0.05%
2022/01/10	2	76.30	36.3	76.21	76.40	-34.3	19,839	-0.17%
2022/01/07	6	76.06	3	76.00	75.70	2.9	19,874	0.01%
2022/01/06	5.1	75.31	3.1	75.67	75.90	2	19,670	0.01%
2022/01/05	2.1	75.12	0	0.00	75.70	2.1	19,602	0.01%
2022/01/04	34	75.59	0	0.00	75.30	34	19,658	0.17%
2022/01/03	0.3	75.62	3.6	76.37	75.30	-3.4	19,625	-0.02%
2021/12/30	0	76.40	2	76.50	76.30	-2	19,745	-0.01%
2021/12/29	1.7	76.11	43.5	76.25	76.60	-41.8	19,899	-0.21%
2021/12/28	11.2	75.56	6.3	75.59	75.90	4.9	19,971	0.02%
2021/12/27	29	75.30	5.2	75.39	75.20	23.8	20,035	0.12%
2021/12/24	2.3	74.96	4.2	75.16	75.20	-1.9	20,450	-0.01%
2021/12/23	0.4	74.81	1	74.50	74.80	-0.7	20,499	0.00%
2021/12/22	1.2	74.45	0	0.00	74.40	1.2	20,660	0.01%
2021/12/21	3	74.83	2.2	75.05	74.80	0.8	20,663	0.00%
2021/12/20	9	74.16	0	0.00	74.10	9	20,665	0.04%
2021/12/17	2.3	74.62	0	0.00	74.30	2.3	20,632	0.01%
2021/12/15	2.2	74.62	1	74.80	74.60	1.2	19,813	0.01%
2021/12/14	1.2	75.28	1	74.80	74.90	0.2	20,293	0.00%
2021/12/13	21.3	76.25	0	0.00	75.70	21.3	20,323	0.10%
2021/12/10	2	75.80	2	76.10	75.90	0	20,383	0.00%
2021/12/09	2.1	75.90	3.5	75.84	76.00	-1.4	20,596	-0.01%
2021/12/08	3	75.27	10.2	75.48	76.00	-7.2	21,110	-0.03%
2021/12/07	0	74.10	2.2	74.69	75.30	-2.1	20,922	-0.01%
2021/12/06	4.5	73.96	1	73.90	74.10	3.5	20,895	0.02%
2021/12/03	2.1	74.05	2	74.10	73.90	0.1	21,114	0.00%
2021/12/02	3.2	73.72	0	0.00	73.70	3.2	21,136	0.02%
2021/12/01	0.1	73.86	1	74.40	74.10	-0.9	21,743	0.00%
2021/11/30	3.1	73.47	0	0.00	73.10	3.1	22,098	0.01%
2021/11/29	7.2	73.55	3	73.50	73.50	4.2	21,815	0.02%
2021/11/26	4	74.57	0.5	74.50	74.20	3.5	21,766	0.02%
2021/11/25	0	74.50	0	0.00	74.30	0	21,798	0.00%
2021/11/24	1.5	74.63	1	74.60	74.40	0.5	22,013	0.00%
2021/11/23	8.1	74.49	4	74.38	74.30	4.1	22,200	0.02%
2021/11/22	5	74.28	5	74.66	74.40	0	22,115	0.00%
2021/11/19	4.7	75.38	2.7	75.12	74.80	1.9	22,104	0.01%
2021/11/18	1.8	76.36	16.3	76.38	76.40	-14.5	22,093	-0.07%
2021/11/17	4	74.53	18	75.13	76.10	-14	22,097	-0.06%
2021/11/16	1.1	73.71	3	73.63	74.00	-1.9	21,727	-0.01%
2021/11/15	1	74.10	15.9	74.27	74.00	-14.9	21,793	-0.07%
2021/11/12	2.2	73.34	1.7	73.32	73.30	0.5	21,758	0.00%
2021/11/11	1.4	73.03	3	73.10	73.00	-1.7	21,928	-0.01%
2021/11/10	1.1	72.91	0	0.00	73.00	1.1	22,005	0.00%
2021/11/09	6.7	73.25	0.1	73.44	73.10	6.6	21,976	0.03%
2021/11/08	1.7	73.05	5.3	73.53	73.60	-3.6	22,005	-0.02%
2021/11/05	3.1	72.14	6	72.43	72.50	-2.9	22,472	-0.01%
2021/11/04	4.4	72.68	1.4	72.66	72.50	3	22,426	0.01%
2021/11/03	1	72.90	7.5	72.63	72.70	-6.5	22,518	-0.03%
2021/11/02	16.4	72.59	13.7	72.76	72.60	2.7	22,465	0.01%
2021/11/01	2.2	73.12	7.7	73.19	73.10	-5.5	22,134	-0.02%
2021/10/29	8.5	73.53	34.4	73.54	73.60	-25.9	21,917	-0.12%
2021/10/28	1	74.60	0	0.00	74.50	1	21,354	0.00%
2021/10/27	0.1	74.82	0	0.00	75.00	0.1	21,533	0.00%
2021/10/26	7	75.33	1	75.50	75.50	6	21,825	0.03%
2021/10/25	0	0.00	1.1	74.72	74.80	-1.1	21,970	-0.01%
2021/10/22	5.2	74.02	1	74.20	74.10	4.2	22,412	0.02%
2021/10/21	9	75.02	1	75.00	74.80	8	22,994	0.03%
2021/10/20	5	74.32	1	74.60	74.30	4	23,928	0.02%
2021/10/19	1.1	75.01	0	0.00	74.80	1.1	24,513	0.00%
2021/10/18	0	0.00	2	75.60	75.10	-2	25,018	-0.01%
2021/10/14	3	74.80	8	74.69	74.40	-5	25,773	-0.02%
2021/10/13	0	0.00	2	74.70	74.50	-2	26,599	-0.01%
2021/10/12	9.3	73.75	2	74.20	74.80	7.3	27,409	0.03%
2021/10/08	2	75.40	2	75.30	75.30	0	27,716	0.00%
2021/10/07	2	75.35	10	76.00	75.50	-8	28,192	-0.03%
2021/10/06	2	74.45	0	0.00	74.70	2	28,474	0.01%
2021/10/05	22.3	73.59	6	73.78	73.80	16.3	29,237	0.06%
2021/10/04	10.6	74.87	2	74.10	74.40	8.6	29,236	0.03%
2021/10/01	6.1	75.34	0.3	75.30	75.40	5.8	29,267	0.02%
2021/09/30	2	76.90	0	77.00	76.70	2	28,911	0.01%
2021/09/29	5.1	76.62	0	0.00	76.70	5.1	28,935	0.02%
2021/09/28	0.2	77.68	11	77.04	77.50	-10.8	28,835	-0.04%
2021/09/27	1	77.90	0	0.00	77.70	1	28,897	0.00%
2021/09/24	0	78.00	0	0.00	77.50	0	28,910	0.00%
2021/09/23	2.1	77.56	0	0.00	77.40	2.1	29,021	0.01%
2021/09/22	1.4	77.30	0	0.00	77.10	1.4	29,044	0.00%
2021/09/17	1.2	79.30	0	0.00	78.80	1.2	28,590	0.00%
2021/09/16	1	80.90	1	81.50	80.70	0	28,189	0.00%
2021/09/15	0	0.00	1	80.60	81.40	-1	28,051	0.00%
2021/09/14	2	81.80	7	81.27	80.80	-5	27,943	-0.02%
2021/09/13	11	80.84	8	81.31	81.40	3	27,843	0.01%
2021/09/10	1	77.50	2	77.60	77.60	-1	27,755	0.00%
2021/09/09	2.3	76.53	0	0.00	77.40	2.3	28,035	0.01%
2021/09/08	4.2	77.51	2	77.50	77.40	2.2	27,917	0.01%
2021/09/07	8	77.93	2	78.25	78.10	6	27,716	0.02%
2021/09/06	10.3	77.39	5	78.02	77.20	5.3	27,656	0.02%
2021/09/03	4	83.97	19	84.37	84.80	-15	27,059	-0.06%
2021/09/02	3	82.64	0	0.00	82.70	3	26,702	0.01%
2021/09/01	2	84.65	2	84.20	84.20	0	26,371	0.00%
2021/08/31	0.1	84.45	8	83.93	85.00	-7.9	26,181	-0.03%
2021/08/30	0	83.90	12.3	84.40	84.80	-12.3	25,889	-0.05%
2021/08/27	2	82.60	1	83.00	83.50	1	25,694	0.00%
2021/08/26	1	80.00	29	81.14	81.30	-28	25,664	-0.11%
2021/08/25	1	80.00	1	80.40	80.80	0	25,798	0.00%
2021/08/24	0	0.00	2	79.45	80.40	-2	25,725	-0.01%
2021/08/23	0	78.80	2.2	78.98	79.00	-2.2	25,584	-0.01%
2021/08/20	0	0.00	2	76.70	76.50	-2	25,472	-0.01%
2021/08/19	1	77.40	1	77.00	77.00	0	26,040	0.00%
2021/08/18	3	77.47	4	77.33	78.00	-1	25,902	0.00%
2021/08/17	0	0.00	4	77.58	78.20	-4	26,016	-0.02%
2021/08/16	1	76.00	2	76.35	76.50	-1	25,957	0.00%
2021/08/13	2	78.15	14	78.00	78.10	-12	26,571	-0.05%
2021/08/12	3	78.60	1	79.20	78.80	2	26,794	0.01%
2021/08/11	4.3	77.60	5.1	78.66	79.20	-0.8	27,129	0.00%
2021/08/09	0	0.00	10	75.20	76.10	-10	28,302	-0.04%
2021/08/06	0.1	75.80	1.2	75.85	76.00	-1.2	28,733	0.00%
2021/08/04	3	76.30	0	0.00	76.30	3	31,868	0.01%
2021/08/02	3	75.83	2	74.70	76.50	1	34,382	0.00%
2021/07/30	5	74.84	1	74.50	75.00	4	34,549	0.01%
2021/07/29	3.1	76.03	0	0.00	75.80	3.1	34,671	0.01%
2021/07/28	6.1	75.00	2	74.90	75.60	4	35,189	0.01%
2021/07/27	6.2	76.57	0	77.30	76.40	6.2	35,754	0.02%
2021/07/26	69.9	81.82	6	82.22	78.50	63.9	36,651	0.17%
2021/07/23	26.9	84.69	47	84.81	85.00	-20.1	35,783	-0.06%
2021/07/22	5.3	84.08	5.1	83.36	84.10	0.2	35,413	0.00%
2021/07/21	1.1	81.54	2	81.40	81.80	-0.9	35,067	0.00%
2021/07/20	0.1	82.25	100	82.20	81.50	-99.9	35,157	-0.28%
2021/07/19	16.1	83.53	8	83.59	83.00	8.1	34,832	0.02%
2021/07/16	6	81.77	5	80.38	82.90	1	34,503	0.00%
2021/07/15	4.1	79.60	0.3	78.80	79.50	3.8	33,951	0.01%
2021/07/14	1	77.50	11	77.94	78.10	-10	33,901	-0.03%
2021/07/13	7.1	76.90	3	77.30	76.20	4.1	33,916	0.01%
2021/07/12	8.1	76.93	23	77.55	76.10	-15	33,786	-0.04%
2021/07/09	6.1	74.05	0	0.00	74.20	6.1	33,694	0.02%
2021/07/08	6.1	74.47	3	74.93	74.80	3.1	33,692	0.01%
2021/07/07	1.2	73.57	4	73.90	74.00	-2.8	33,896	-0.01%
2021/07/06	0.3	74.00	0	0.00	73.70	0.3	34,220	0.00%
2021/07/05	0	0.00	2	73.65	73.90	-2	34,315	-0.01%
2021/07/02	3	73.00	2	73.30	72.90	1	34,431	0.00%
2021/07/01	0	0.00	0	73.60	73.40	0	34,570	0.00%
2021/06/30	1	73.90	1.1	73.71	73.90	-0.1	34,764	0.00%
2021/06/29	2	72.30	2	73.10	72.60	0	35,045	0.00%
2021/06/28	10.6	72.91	3	73.27	73.20	7.6	35,424	0.02%
2021/06/25	1	72.40	5	73.12	72.90	-4	35,800	-0.01%
2021/06/24	22	71.71	1	71.90	71.90	21	35,812	0.06%
2021/06/23	5	71.50	0	0.00	71.80	5	36,140	0.01%
2021/06/22	1.1	70.42	5	70.80	70.70	-4	36,335	-0.01%
2021/06/21	9.1	70.01	1.2	70.07	70.00	7.9	36,352	0.02%
2021/06/18	12.2	71.62	0	0.00	71.30	12.2	36,089	0.03%
2021/06/17	3.1	72.17	0	0.00	72.30	3.1	35,879	0.01%
2021/06/16	1	72.70	0	0.00	72.60	1	36,428	0.00%
2021/06/15	0.1	73.40	0	73.40	73.00	0	36,476	0.00%
2021/06/11	0	0.00	0.1	74.00	73.80	-0.1	36,693	0.00%
2021/06/10	0	0.00	2	73.70	73.80	-2	36,729	-0.01%
2021/06/09	10.1	72.90	0	0.00	72.90	10.1	37,125	0.03%
2021/06/08	0	0.00	1	73.80	73.70	-1	37,549	0.00%
2021/06/07	0	72.10	1	73.20	73.20	-1	38,854	0.00%
2021/06/04	0.1	73.00	23	72.69	72.90	-22.9	39,203	-0.06%
2021/06/03	3	73.57	6	73.75	73.60	-3	39,914	-0.01%
2021/06/02	40	73.15	0	73.50	74.50	40	40,087	0.10%
2021/06/01	3	72.80	6	72.50	73.00	-3	39,920	-0.01%
2021/05/31	13	71.98	4	72.30	72.30	9	40,115	0.02%
2021/05/28	5	71.98	8	72.10	72.00	-3	40,194	-0.01%
2021/05/27	12.1	70.47	0	0.00	71.60	12.1	40,267	0.03%
2021/05/26	9.1	71.37	1	71.50	71.60	8.1	40,456	0.02%
2021/05/25	5	71.80	12	71.92	71.90	-7	41,177	-0.02%
2021/05/24	1	71.11	1	71.60	72.00	0	41,309	0.00%
2021/05/21	8.1	72.20	8	73.23	72.00	0.1	41,400	0.00%
2021/05/20	5	70.52	87	69.99	70.20	-82	40,820	-0.20%
2021/05/19	7.9	70.91	13	71.00	70.60	-5.1	40,702	-0.01%
2021/05/18	16	71.10	24	69.58	71.40	-8	40,660	-0.02%
2021/05/17	41.3	66.47	43	67.14	65.60	-1.8	40,601	0.00%
2021/05/14	29	69.66	25	69.66	69.60	4	39,774	0.01%
2021/05/13	17.1	68.50	43	69.53	68.60	-25.9	39,246	-0.07%
2021/05/12	93	69.38	21	71.72	70.00	72	38,421	0.19%
2021/05/11	14	76.63	56	76.29	74.80	-42	36,694	-0.11%
2021/05/10	75	75.61	23.3	74.91	76.60	51.7	35,260	0.15%
2021/05/07	10	70.50	6	70.24	70.80	4	34,384	0.01%
2021/05/06	26.5	69.63	2	70.20	69.60	24.5	34,193	0.07%
2021/05/05	16.1	69.68	36.1	68.85	69.50	-20.1	33,736	-0.06%
2021/05/04	42.1	67.22	32	67.04	67.40	10.1	33,156	0.03%
2021/05/03	33.5	69.73	22.1	70.03	68.80	11.4	32,463	0.04%
2021/04/29	0	0.00	1	64.20	64.20	-1	31,048	0.00%
2021/04/28	13	64.69	3	64.80	65.10	10	30,854	0.03%
2021/04/27	1	64.00	2	64.30	64.90	-1	30,724	0.00%
2021/04/26	12	63.83	9.4	63.71	64.10	2.6	30,536	0.01%
2021/04/23	11	61.30	1.3	60.78	61.30	9.7	30,234	0.03%
2021/04/22	1	60.80	24	61.33	61.10	-23	30,326	-0.08%
2021/04/21	9	60.93	1.1	61.49	61.40	7.9	30,017	0.03%
2021/04/20	3	61.90	6	62.03	61.80	-3	30,043	-0.01%
2021/04/19	28	60.38	15	61.20	61.80	13	30,178	0.04%
2021/04/16	23.3	59.33	30	59.30	60.00	-6.7	30,110	-0.02%
2021/04/15	10	58.90	29	58.68	60.00	-19	30,284	-0.06%
2021/04/14	21.1	56.91	24	56.95	57.10	-3	29,598	-0.01%
2021/04/13	9	58.39	1	57.80	57.80	8	29,559	0.03%
2021/04/12	54	57.89	18.1	57.90	58.00	35.9	29,197	0.12%
2021/04/09	13.1	56.27	0	0.00	56.40	13.1	28,971	0.05%
2021/04/08	8.1	57.00	1.7	57.09	56.90	6.4	28,985	0.02%
2021/04/07	0	0.00	1	57.00	57.50	-1	29,180	0.00%
2021/04/06	5.1	57.50	5	57.60	57.30	0.1	28,913	0.00%
2021/04/01	8.7	57.54	5	57.54	57.80	3.7	28,624	0.01%
2021/03/31	3.5	56.98	3	57.03	56.80	0.5	28,086	0.00%
2021/03/30	11	56.62	1	56.40	56.80	10	27,757	0.04%
2021/03/29	0.1	55.90	22	55.80	55.90	-21.9	27,361	-0.08%
2021/03/26	1.1	55.41	13	55.42	55.50	-12	27,328	-0.04%
2021/03/25	0	0.00	3	55.10	55.30	-3	27,357	-0.01%
2021/03/24	2	54.40	2	54.60	54.40	0	27,212	0.00%
2021/03/23	0.1	54.70	3	54.77	54.50	-3	27,030	-0.01%
2021/03/22	5.5	53.85	9	53.87	53.90	-3.5	26,920	-0.01%
2021/03/19	31.1	53.85	13	53.41	53.70	18.1	27,234	0.07%
2021/03/18	25	54.58	2.5	55.17	54.40	22.6	26,995	0.08%
2021/03/17	6.7	54.82	7	54.37	54.50	-0.4	27,457	0.00%
2021/03/15	0.3	55.70	2	55.90	55.50	-1.8	27,388	-0.01%
2021/03/12	3	54.87	5	54.90	54.90	-2	27,099	-0.01%
2021/03/11	10	55.87	24.1	56.58	55.40	-14.1	26,922	-0.05%
2021/03/10	3	53.60	1.1	53.60	54.00	1.9	25,773	0.01%
2021/03/09	14	53.13	29	53.82	53.70	-15	25,454	-0.06%
2021/03/08	1	52.30	7.5	52.40	52.10	-6.5	24,877	-0.03%
2021/03/05	0	0.00	22	50.85	50.80	-22	24,534	-0.09%
2021/03/04	23	50.36	3	50.83	50.60	20	25,238	0.08%
2021/03/03	0	0.00	21	50.99	51.00	-21	25,089	-0.08%
2021/03/02	2	50.05	5	50.60	50.10	-3	24,982	-0.01%
2021/02/26	10	50.40	0	0.00	49.90	10	24,694	0.04%
2021/02/25	10	50.70	25	51.22	51.70	-15	23,847	-0.06%
2021/02/24	6	49.98	5	49.88	50.00	1	23,128	0.00%
2021/02/23	10	49.50	0	0.00	49.75	10	22,937	0.04%
2021/02/22	0	0.00	1	49.20	48.95	-1	22,702	0.00%
2021/02/19	19	49.07	0	0.00	49.10	19	22,644	0.08%
2021/02/18	1	49.60	10	49.62	49.20	-9	22,724	-0.04%
2021/02/17	2	48.50	28.4	48.69	48.90	-26.4	22,516	-0.12%
2021/02/05	1	47.00	8	47.05	46.90	-7	21,815	-0.03%
2021/02/03	0	0.00	1	47.35	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	1	47.15	47.25	-1	22,979	0.00%
2021/02/01	13	45.97	0	0.00	45.95	13	22,665	0.06%
2021/01/29	1	46.15	0	0.00	45.55	1	22,644	0.00%
2021/01/28	0.1	46.10	4	46.25	46.20	-3.9	22,410	-0.02%
2021/01/26	1	46.50	21	46.60	46.50	-20	22,119	-0.09%
2021/01/25	0	0.00	1	47.15	47.40	-1	21,928	0.00%
2021/01/21	1.1	46.37	2	46.48	46.20	-0.9	21,634	0.00%
2021/01/20	7	46.30	1	46.80	46.20	6	21,583	0.03%
2021/01/19	4	47.35	1	47.25	47.25	3	21,378	0.01%
2021/01/18	5	46.80	2	46.80	46.95	3	21,305	0.01%
2021/01/15	8.1	47.74	3	48.38	47.60	5.1	21,046	0.02%
2021/01/14	5	48.13	7	48.18	48.45	-2	20,910	-0.01%
2021/01/13	43	48.15	1.6	48.12	48.30	41.4	20,703	0.20%
2021/01/12	15	48.26	0	0.00	47.75	15	20,349	0.07%
2021/01/11	29	47.36	17	47.10	47.40	12	19,832	0.06%
2021/01/08	0	0.00	21	47.03	47.45	-21	19,420	-0.11%
2021/01/07	3	46.10	0	0.00	46.20	3	18,928	0.02%
2021/01/06	4	46.10	0	0.00	45.60	4	18,827	0.02%
2021/01/05	1	46.20	0	0.00	46.35	1	18,643	0.01%
2020/12/31	14	46.28	1	46.50	46.75	13	18,506	0.07%
2020/12/30	3	46.15	38.7	46.54	46.90	-35.7	18,315	-0.19%
2020/12/29	1	45.50	3	45.60	45.50	-2	17,978	-0.01%
2020/12/28	2	45.33	2	45.30	45.55	0	18,096	0.00%
2020/12/25	1	45.45	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	9	45.71	45.55	-9	18,141	-0.05%
2020/12/23	1	44.70	2	44.50	44.80	-1	17,948	-0.01%
2020/12/22	9.2	45.06	0	0.00	44.90	9.2	17,960	0.05%
2020/12/21	18.5	45.34	0	0.00	45.50	18.5	18,211	0.10%
2020/12/18	0	0.00	3.2	46.65	46.00	-3.2	18,064	-0.02%
2020/12/17	1	46.45	0	0.00	46.20	1	17,979	0.01%
2020/12/16	0	0.00	7	46.40	46.35	-7	18,050	-0.04%
2020/12/15	20	45.91	6	45.82	45.85	14	18,040	0.08%
2020/12/14	7	47.22	4	47.69	47.30	3	17,640	0.02%
2020/12/11	22	46.87	25.4	47.08	47.20	-3.4	17,326	-0.02%
2020/12/10	1	45.65	26	45.77	45.65	-25	16,697	-0.15%
2020/12/09	2	45.00	3	45.20	45.10	-1	16,532	-0.01%
2020/12/08	27	45.03	24	44.88	45.40	3	16,584	0.02%
2020/12/07	11	45.38	31	45.30	45.60	-20	16,494	-0.12%
2020/12/04	11	44.85	16	44.61	45.15	-5	16,320	-0.03%
2020/12/03	25	44.63	0	0.00	44.45	25	16,105	0.16%
2020/12/02	0	0.00	20	44.65	44.55	-20	15,890	-0.13%
2020/12/01	22	44.68	0	0.00	44.80	22	15,675	0.14%
2020/11/30	41	44.95	25	45.05	44.30	16	15,570	0.10%
2020/11/27	17	45.59	0	0.00	45.65	17	14,834	0.11%
2020/11/26	2	45.45	30	45.56	45.60	-28	14,746	-0.19%
2020/11/25	0	0.00	30	45.30	45.15	-30	14,672	-0.20%
2020/11/24	0.1	45.10	1	45.40	44.95	-0.9	14,637	-0.01%
2020/11/23	20	45.45	3	45.40	45.50	17	14,581	0.12%
2020/11/20	13	44.66	0	0.00	44.90	13	14,590	0.09%
2020/11/19	10	45.45	0	0.00	45.25	10	14,975	0.07%
2020/11/18	5	45.50	0	0.00	45.50	5	14,881	0.03%
2020/11/17	12	45.54	3	45.68	45.55	9	14,877	0.06%
2020/11/16	1	45.50	14	45.94	45.55	-13	14,813	-0.09%
2020/11/13	11	45.45	4	45.33	45.30	7	14,784	0.05%
2020/11/12	3	44.95	52	45.20	45.20	-49	14,647	-0.33%
2020/11/11	59	44.81	57	45.06	45.55	2	14,376	0.01%
2020/11/10	1	43.50	17	43.56	43.60	-16	13,554	-0.12%
2020/11/09	0	0.00	1	42.50	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	3	41.90	41.95	-3	13,253	-0.02%
2020/11/05	0.1	41.70	1	41.75	41.65	-0.9	13,504	-0.01%
2020/11/04	1	41.55	0	0.00	41.65	1	13,527	0.01%
2020/11/03	0	0.00	25	41.50	41.60	-25	13,592	-0.18%
2020/11/02	0	0.00	2	40.80	41.45	-2	13,664	-0.01%
2020/10/30	2	40.68	0	0.00	40.70	2	13,672	0.01%
2020/10/29	13	40.74	0	0.00	40.75	13	13,549	0.10%
2020/10/28	10	41.23	0	0.00	41.35	10	13,517	0.07%
2020/10/27	7	41.31	0	0.00	41.30	7	13,626	0.05%
2020/10/26	0	0.00	5	41.70	41.70	-5	13,648	-0.04%
2020/10/23	4	41.33	1	41.35	41.40	3	13,717	0.02%
2020/10/22	1	41.60	0	0.00	41.50	1	13,769	0.01%
2020/10/20	0	0.00	1	41.30	41.40	-1	13,680	-0.01%
2020/10/19	0	0.00	2	41.60	41.45	-2	13,652	-0.01%
2020/10/16	3	41.45	0	0.00	41.35	3	13,717	0.02%
2020/10/15	5	41.38	0	0.00	41.30	5	13,830	0.04%
2020/10/14	4	41.75	0	0.00	41.80	4	13,725	0.03%
2020/10/13	8	41.65	1	41.55	41.45	7	13,582	0.05%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	0	0.00	1	42.10	41.20	-1	13,460	-0.01%
2020/09/29	3	41.50	2	41.60	41.65	1	13,566	0.01%
2020/09/28	1	41.20	0	0.00	41.30	1	13,654	0.01%
2020/09/24	9	40.73	0	0.00	40.60	9	13,700	0.07%
2020/09/23	2	41.53	1	41.60	41.75	1	13,275	0.01%
2020/09/22	8	41.84	0	0.00	41.90	8	13,140	0.06%
2020/09/21	6	42.54	0	0.00	42.40	6	13,295	0.05%
2020/09/17	0	0.00	7	43.37	43.25	-7	13,119	-0.05%
2020/09/16	0	0.00	1	43.65	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	2	43.55	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	6	43.68	43.65	-6	13,087	-0.05%
2020/09/11	3	43.35	2	43.40	43.45	1	13,010	0.01%
2020/09/10	0	0.00	2	42.70	43.05	-2	12,965	-0.02%
2020/09/09	8	41.83	0	0.00	42.25	8	12,854	0.06%
2020/09/08	0	0.00	31	42.45	42.50	-31	12,825	-0.24%
2020/09/04	2	42.25	0	0.00	42.45	2	13,169	0.02%
2020/09/02	1	42.65	0	0.00	42.20	1	13,346	0.01%
2020/09/01	30	42.50	0	0.00	42.80	30	13,346	0.22%
2020/08/31	5	42.85	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0	0.00	1	43.45	43.30	-1	13,213	-0.01%
2020/08/27	0	0.00	1	43.20	43.10	-1	13,266	-0.01%
2020/08/25	1	43.40	35	43.23	43.40	-34	13,156	-0.26%
2020/08/24	5	41.70	0	0.00	41.70	5	12,833	0.04%
2020/08/21	2	41.48	0	0.00	41.80	2	12,897	0.02%
2020/08/20	3	42.03	0	0.00	41.40	3	12,766	0.02%
2020/08/19	1	43.00	7	43.09	42.75	-6	12,709	-0.05%
2020/08/17	0	0.00	1	42.15	42.50	-1	12,560	-0.01%
2020/08/14	0.3	41.90	0	0.00	41.85	0.3	12,580	0.00%
2020/08/13	3	41.90	0	0.00	42.00	3	12,658	0.02%
2020/08/11	4	42.14	2	41.83	41.75	2	12,660	0.02%
2020/08/07	2	41.33	0	0.00	41.15	2	12,544	0.02%
2020/08/06	2	41.65	0	0.00	41.55	2	12,531	0.02%
2020/08/05	2	41.35	0	0.00	41.40	2	12,568	0.02%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	1.2	42.03	1	41.90	42.20	0.2	12,463	0.00%
2020/07/29	1.2	42.13	0	0.00	41.80	1.2	12,418	0.01%
2020/07/28	0	0.00	1	41.80	41.70	-1	12,617	-0.01%
2020/07/27	6.2	41.95	0	0.00	41.80	6.2	12,746	0.05%
2020/07/24	5	42.14	1	42.20	42.00	4	12,880	0.03%
2020/07/23	2.2	42.72	0	0.00	42.70	2.2	12,799	0.02%
2020/07/22	0	0.00	9	42.99	43.10	-9	12,889	-0.07%
2020/07/21	1	42.55	2	42.68	42.50	-1	12,846	-0.01%
2020/07/20	1	42.60	0	0.00	42.65	1	12,732	0.01%
2020/07/17	7	42.96	0	0.00	42.80	7	12,866	0.05%
2020/07/16	10	42.80	3	42.83	42.85	7	13,060	0.05%
2020/07/15	0	0.00	2	42.90	42.80	-2	13,046	-0.02%
2020/07/10	1	42.55	6	42.46	42.40	-5	13,490	-0.04%
2020/07/09	7	42.99	47	43.80	42.80	-40	13,702	-0.29%
2020/07/08	0	0.00	4	43.31	43.10	-4	13,617	-0.03%
2020/07/07	1	43.15	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	6	43.30	43.30	-6	13,742	-0.04%
2020/07/03	4	42.59	2	43.00	42.80	2	13,867	0.01%
2020/07/02	5	42.30	1	42.20	42.10	4	14,007	0.03%
2020/07/01	7	42.22	2	42.20	42.30	5	14,311	0.03%
2020/06/30	8	43.84	0	0.00	43.90	8	14,307	0.06%
2020/06/29	2	43.75	0	0.00	43.80	2	14,241	0.01%
2020/06/24	5	44.05	1	44.15	44.15	4	14,247	0.03%
2020/06/18	0.1	43.85	0	0.00	43.85	0.1	14,934	0.00%
2020/06/17	0	0.00	2	43.88	44.30	-2	15,019	-0.01%
2020/06/15	1.1	43.19	1	43.15	43.10	0.1	16,095	0.00%
2020/06/12	12.1	42.76	3	42.97	43.25	9.1	16,407	0.06%
2020/06/11	1.1	43.80	1	44.60	43.60	0.1	16,848	0.00%
2020/06/10	1	44.70	1	44.75	44.60	0	17,044	0.00%
2020/06/09	0.1	43.95	0	0.00	44.00	0.1	17,833	0.00%
2020/06/08	2	43.75	2	43.88	43.85	0	18,181	0.00%
2020/06/05	0.1	43.50	0	0.00	43.50	0.1	18,324	0.00%
2020/06/04	0	0.00	5	43.58	43.55	-5	18,566	-0.03%
2020/06/03	5.1	43.49	0	0.00	43.55	5.1	18,973	0.03%
2020/06/02	1.2	42.85	0	0.00	42.95	1.2	18,957	0.01%
2020/06/01	4.1	42.79	2	42.95	42.50	2.1	18,967	0.01%
2020/05/29	0	0.00	1	42.00	42.40	-1	18,961	-0.01%
2020/05/27	0	0.00	0.4	42.60	42.65	-0.4	18,852	0.00%
2020/05/26	0	0.00	3	42.58	42.45	-3	18,940	-0.02%
2020/05/25	0	0.00	1	41.05	41.70	-1	18,867	-0.01%
2020/05/22	3	41.75	0	0.00	41.70	3	18,881	0.02%
2020/05/21	2	42.58	2	42.50	42.70	0	18,910	0.00%
2020/05/20	0	0.00	4	42.25	42.25	-4	18,801	-0.02%
2020/05/19	1.4	42.04	26	41.80	42.00	-24.6	18,690	-0.13%
2020/05/18	1	41.00	1	41.20	41.20	0	18,448	0.00%
2020/05/15	1.4	41.08	3	41.15	41.15	-1.6	18,430	-0.01%
2020/05/14	2	40.75	0	0.00	40.55	2	18,263	0.01%
2020/05/13	0	0.00	2	41.03	40.95	-2	18,156	-0.01%
2020/05/12	2	40.88	0	0.00	41.20	2	18,167	0.01%
2020/05/11	23	41.30	2	41.50	41.20	21	18,225	0.12%
2020/05/08	1	41.00	2	40.80	40.65	-1	18,241	-0.01%
2020/05/06	3	40.55	3	40.47	40.55	0	18,315	0.00%
2020/05/05	1	41.00	0	0.00	40.65	1	18,380	0.01%
2020/05/04	6	40.85	2	41.08	40.75	4	18,411	0.02%
2020/04/30	2	41.95	7	42.11	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	8	41.11	41.05	-8	18,188	-0.04%
2020/04/28	1	40.30	0	0.00	40.30	1	18,182	0.01%
2020/04/27	4	39.90	1	39.95	40.10	3	18,723	0.02%
2020/04/24	0	0.00	1	39.35	39.20	-1	18,683	-0.01%
2020/04/23	1	40.00	0	0.00	39.60	1	18,723	0.01%
2020/04/22	1	39.20	0	0.00	39.45	1	18,721	0.01%
2020/04/21	2	39.00	6	39.06	39.00	-4	18,670	-0.02%
2020/04/20	0	0.00	4	40.19	40.10	-4	18,566	-0.02%
2020/04/17	2	40.68	0	0.00	40.60	2	18,610	0.01%
2020/04/16	7	40.28	1	40.30	40.20	6	18,482	0.03%
2020/04/15	2.1	40.88	1	40.80	41.05	1.1	18,295	0.01%
2020/04/13	6.2	39.87	2	39.68	39.50	4.2	18,003	0.02%
2020/04/10	0	0.00	3.5	39.17	39.20	-3.5	17,881	-0.02%
2020/04/09	3	38.10	2	38.20	38.20	1	17,767	0.01%
2020/04/07	4.3	37.30	0	0.00	37.25	4.3	17,403	0.02%
2020/04/06	1	37.50	0	0.00	37.30	1	17,181	0.01%
2020/04/01	3.1	37.42	0	0.00	37.40	3.1	16,908	0.02%
2020/03/31	2	37.55	2	37.88	37.55	0	16,767	0.00%
2020/03/30	2	37.45	0	0.00	37.90	2	16,494	0.01%
2020/03/27	4	38.06	2	38.00	38.30	2	16,359	0.01%
2020/03/26	0	0.00	1	37.45	37.30	-1	16,114	-0.01%
2020/03/25	6	36.94	1	37.20	37.10	5	16,112	0.03%
2020/03/24	0	0.00	2	37.15	36.25	-2	15,922	-0.01%
2020/03/23	0.1	36.10	1	36.00	36.00	-0.9	15,817	-0.01%
2020/03/20	9	35.87	6	37.38	37.50	3	15,842	0.02%
2020/03/19	7	35.06	7	35.40	34.85	0	15,428	0.00%
2020/03/18	14	36.86	0	0.00	36.85	14	15,332	0.09%
2020/03/17	7	37.54	6	37.44	37.35	1	15,127	0.01%
2020/03/16	6	38.60	0	0.00	38.05	6	14,810	0.04%
2020/03/13	6	38.00	3	38.32	39.65	3	14,425	0.02%
2020/03/12	24.1	41.06	2	40.85	40.50	22.1	13,472	0.16%
2020/03/11	4	42.43	0	0.00	42.15	4	13,056	0.03%
2020/03/10	1	42.80	0	0.00	42.35	1	13,022	0.01%
2020/03/09	20	42.59	2	42.80	42.35	18	12,848	0.14%
2020/03/06	7	44.49	0	0.00	44.20	7	12,372	0.06%
2020/03/05	0	0.00	2	44.95	45.15	-2	12,347	-0.02%
2020/03/03	3	44.17	0	0.00	44.15	3	12,548	0.02%
2020/03/02	3	44.00	2	44.05	43.95	1	12,678	0.01%
2020/02/26	7	44.69	0	0.00	44.70	7	13,411	0.05%
2020/02/25	0	0.00	4	44.90	44.95	-4	13,301	-0.03%
2020/02/24	9	45.01	0	0.00	45.00	9	13,338	0.07%
2020/02/21	3	45.80	0	0.00	45.70	3	13,244	0.02%
2020/02/20	0	0.00	1	46.10	46.10	-1	13,321	-0.01%
2020/02/19	0	0.00	8	46.29	46.35	-8	13,295	-0.06%
2020/02/18	1	46.00	0	0.00	46.00	1	13,310	0.01%
2020/02/17	0	0.00	1	45.75	45.95	-1	13,316	-0.01%
2020/02/14	0.1	46.15	0	0.00	46.15	0.1	13,329	0.00%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	2	46.53	46.35	-2	13,455	-0.01%
2020/02/11	1	45.80	2	45.95	46.00	-1	13,347	-0.01%
2020/02/10	2	45.05	3	45.07	45.15	-1	13,575	-0.01%
2020/02/07	2	45.53	0	0.00	45.40	2	14,026	0.01%
2020/02/06	1	45.70	1	45.60	46.00	0	14,017	0.00%
2020/02/04	1	45.05	0	0.00	45.05	1	13,912	0.01%
2020/01/31	6	45.10	3	45.15	45.05	3	13,806	0.02%
2020/01/30	14	45.36	3	46.00	45.00	11	13,719	0.08%
2020/01/20	5	47.09	1	47.05	47.10	4	13,126	0.03%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/14	1	47.00	1	47.00	47.00	0	12,838	0.00%
2020/01/10	1	46.40	1	46.50	46.40	0	12,676	0.00%
2020/01/09	1	45.90	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1	45.85	2	46.10	45.80	-1	12,623	-0.01%
2020/01/06	0.1	46.35	1	46.30	46.40	-0.9	12,563	-0.01%
2020/01/03	0	0.00	2	46.70	46.75	-2	12,558	-0.02%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/27	1	46.60	0	0.00	46.75	1	12,512	0.01%
2019/12/26	2	46.40	1	46.40	46.50	1	12,435	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	0	0.00	1	46.60	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	2	46.85	46.75	-2	12,650	-0.02%
2019/12/19	1	46.65	3	46.72	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	4	46.75	46.75	-4	12,459	-0.03%
2019/12/17	2	46.30	0	0.00	46.50	2	12,454	0.02%
2019/12/16	6	46.68	1	46.60	46.60	5	12,268	0.04%
2019/12/13	0	0.00	6	46.88	47.15	-6	12,136	-0.05%
2019/12/12	1	46.05	6	46.10	46.05	-5	11,685	-0.04%
2019/12/11	1	45.90	7	46.04	45.95	-6	11,598	-0.05%
2019/12/10	2	45.45	0	0.00	45.55	2	11,447	0.02%
2019/12/05	0	0.00	3	45.37	45.50	-3	11,663	-0.03%
2019/12/04	4.2	44.67	0	0.00	44.80	4.2	11,452	0.04%
2019/12/02	5.2	44.51	0	0.00	44.80	5.2	11,513	0.05%
2019/11/29	4	44.96	1	44.90	44.80	3	11,431	0.03%
2019/11/28	2	45.45	7	45.35	45.40	-5	11,208	-0.04%
2019/11/26	1	46.00	3	46.15	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	2	46.10	46.10	-2	10,286	-0.02%
2019/11/22	0	0.00	1	45.05	45.30	-1	10,034	-0.01%
2019/11/21	1.2	45.01	1	45.05	45.05	0.2	10,041	0.00%
2019/11/20	1	45.25	0	0.00	45.45	1	9,948	0.01%
2019/11/19	1	45.30	1	45.25	45.55	0	9,880	0.00%
2019/11/18	3	45.30	1	45.25	45.60	2	9,831	0.02%
2019/11/15	2	45.20	0	0.00	45.30	2	9,898	0.02%
2019/11/13	2	45.53	0	0.00	45.30	2	10,209	0.02%
2019/11/12	0	0.00	20	45.75	45.55	-20	10,259	-0.19%
2019/11/11	3	45.45	1	45.30	45.20	2	10,222	0.02%
2019/11/08	20	45.45	0	0.00	45.60	20	10,236	0.20%
2019/11/07	4	45.91	14	45.80	45.50	-10	10,148	-0.10%
2019/11/06	2	45.63	25	45.83	45.85	-23	9,873	-0.23%
2019/11/05	1	45.10	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	1	44.70	44.95	-1	9,414	-0.01%
2019/11/01	3	44.65	0	0.00	44.55	3	9,445	0.03%
2019/10/31	7	44.67	1	44.75	44.55	6	9,553	0.06%
2019/10/29	1	45.35	0	0.00	45.45	1	9,564	0.01%
2019/10/28	3	45.35	0	0.00	45.30	3	9,503	0.03%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	1	45.30	1	45.30	45.55	0	9,527	0.00%
2019/10/23	2	45.15	1	45.25	45.20	1	9,479	0.01%
2019/10/22	0	0.00	2	45.45	45.50	-2	9,502	-0.02%
2019/10/21	1	45.35	0	0.00	45.40	1	9,511	0.01%
2019/10/17	1	45.20	0	0.00	45.30	1	9,504	0.01%
2019/10/16	0	0.00	1	44.95	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	4	44.58	44.80	-4	9,512	-0.04%
2019/10/09	4	44.35	4	44.50	43.90	0	9,473	0.00%
2019/10/08	0	0.00	2	44.45	44.30	-2	9,457	-0.02%
2019/10/04	4	43.90	0	0.00	44.00	4	9,453	0.04%
2019/10/03	3	44.02	1	44.10	44.10	2	9,476	0.02%
2019/10/01	0	0.00	5	44.90	45.00	-5	9,586	-0.05%
2019/09/26	1	44.70	5	44.60	44.60	-4	10,060	-0.04%
2019/09/25	0	0.00	2	44.45	44.40	-2	10,268	-0.02%
2019/09/23	5	44.75	0	0.00	44.85	5	10,504	0.05%
2019/09/20	5	45.00	1	45.20	45.15	4	10,806	0.04%
2019/09/19	0	0.00	6	45.20	45.20	-6	10,757	-0.06%
2019/09/18	0	0.00	1	45.40	45.60	-1	10,735	-0.01%
2019/09/17	3	45.25	25	45.40	45.55	-22	10,693	-0.21%
2019/09/16	0	0.00	3	45.30	45.30	-3	10,762	-0.03%
2019/09/12	0	0.00	14	45.19	45.00	-14	10,726	-0.13%
2019/09/11	0	0.00	1	44.75	44.95	-1	10,826	-0.01%
2019/09/10	1	45.00	3	44.87	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	12	44.44	44.55	-12	10,670	-0.11%
2019/09/05	1	43.65	11	43.99	43.95	-10	10,660	-0.09%
2019/09/04	0	0.00	4	43.46	43.45	-4	10,519	-0.04%
2019/09/03	2	43.48	0	0.00	43.25	2	10,585	0.02%
2019/09/02	2	43.45	1	43.55	43.50	1	10,671	0.01%
2019/08/30	0	0.00	8	43.59	43.65	-8	10,756	-0.07%
2019/08/29	0	0.00	1	43.10	43.15	-1	10,797	-0.01%
2019/08/28	2	43.55	0	0.00	43.70	2	10,818	0.02%
2019/08/27	3	43.45	0	0.00	43.50	3	10,851	0.03%
2019/08/26	1	43.10	0	0.00	43.00	1	10,789	0.01%
2019/08/23	0	0.00	1	43.05	43.10	-1	10,801	-0.01%
2019/08/21	7	42.86	2	43.00	42.90	5	11,145	0.04%
2019/08/20	8	42.97	1	42.90	42.90	7	11,111	0.06%
2019/08/19	0	0.00	3	43.37	43.35	-3	11,128	-0.03%
2019/08/16	2	43.15	0	0.00	43.15	2	11,048	0.02%
2019/08/15	1	42.30	1	42.00	41.90	0	10,942	0.00%
2019/08/14	2	42.45	1	42.50	42.05	1	11,055	0.01%
2019/08/13	1	42.30	2	42.40	42.30	-1	11,116	-0.01%
2019/08/12	2.2	41.97	0	0.00	41.90	2.2	11,259	0.02%
2019/08/08	3	41.78	2	41.90	41.90	1	11,569	0.01%
2019/08/07	3	41.83	0	0.00	41.65	3	11,618	0.03%
2019/08/06	1	41.95	1	41.45	41.70	0	11,901	0.00%
2019/08/05	1	41.95	0	0.00	42.00	1	11,942	0.01%
2019/08/02	7.1	42.47	0	0.00	42.35	7.1	11,942	0.06%
2019/08/01	1	42.95	0	0.00	42.90	1	12,024	0.01%
2019/07/30	0.1	43.50	1	43.60	43.50	-0.9	11,991	-0.01%
2019/07/29	1	43.60	0	0.00	43.55	1	12,158	0.01%
2019/07/26	1	43.60	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	10	43.75	43.90	-10	12,432	-0.08%
2019/07/24	0	0.00	18	43.50	43.45	-18	12,543	-0.14%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	3.1	43.68	0	0.00	43.60	3.1	12,563	0.02%
2019/07/18	0.1	43.50	0	0.00	43.45	0.1	12,590	0.00%
2019/07/17	30	43.56	2	43.55	43.50	28	12,580	0.22%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/15	11	43.81	0	0.00	43.85	11	12,428	0.09%
2019/07/12	11	44.10	10	43.95	43.95	1	12,723	0.01%
2019/07/11	12	44.19	1	44.10	44.20	11	12,840	0.09%
2019/07/10	27.1	44.17	1	44.25	44.30	26.1	13,018	0.20%
2019/07/09	0	0.00	1	44.05	44.05	-1	13,055	-0.01%
2019/07/08	5	44.00	0	0.00	44.20	5	13,061	0.04%
2019/07/04	2	44.50	2	44.40	44.35	0	13,236	0.00%
2019/07/03	1	46.00	2.4	46.14	46.10	-1.4	13,177	-0.01%
2019/07/02	1.5	46.27	0	0.00	46.25	1.5	13,031	0.01%
2019/07/01	0	0.00	3	46.23	46.25	-3	12,781	-0.02%
2019/06/28	5	45.80	1	45.85	45.85	4	12,611	0.03%
2019/06/27	1	45.90	12	45.93	45.80	-11	12,572	-0.09%
2019/06/26	1.5	45.20	13	45.38	45.40	-11.5	12,505	-0.09%
2019/06/25	0	0.00	5	45.00	44.90	-5	12,469	-0.04%
2019/06/24	1	44.60	24	44.82	44.90	-23	12,607	-0.18%
2019/06/21	0	0.00	15	44.65	44.45	-15	12,633	-0.12%
2019/06/20	0.1	44.65	0	0.00	44.65	0.1	12,612	0.00%
2019/06/19	0	0.00	19	44.70	44.80	-19	12,755	-0.15%
2019/06/18	1	44.30	23.1	44.40	44.50	-22.1	12,656	-0.17%
2019/06/17	0	0.00	1	44.15	44.10	-1	12,868	-0.01%
2019/06/13	2	43.68	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	2	44.25	44.45	-2	13,372	-0.01%
2019/06/10	1	43.65	6	44.02	44.15	-5	13,370	-0.04%
2019/06/06	0	0.00	1	42.95	43.15	-1	13,441	-0.01%
2019/06/05	1	43.25	1	43.55	43.10	0	13,478	0.00%
2019/06/04	2	43.65	1	43.60	43.90	1	13,470	0.01%
2019/06/03	1	43.05	3	43.40	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	4	43.20	43.25	-4	13,432	-0.03%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	3.1	42.34	0	0.00	42.45	3.1	13,576	0.02%
2019/05/28	0	0.00	1	42.40	42.30	-1	13,740	-0.01%
2019/05/27	1	42.15	0	0.00	42.30	1	13,665	0.01%
2019/05/24	0	0.00	1	42.15	42.00	-1	13,806	-0.01%
2019/05/23	3	42.45	0	0.00	42.50	3	13,755	0.02%
2019/05/22	1.1	42.51	6	42.40	42.50	-4.9	13,835	-0.04%
2019/05/21	8	42.60	2	42.65	43.05	6	13,864	0.04%
2019/05/20	6	41.98	5	42.13	41.90	1	13,733	0.01%
2019/05/17	29	42.09	0	0.00	41.90	29	13,636	0.21%
2019/05/16	25.4	42.57	0	0.00	42.00	25.4	13,498	0.19%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	7.4	43.12	3	43.18	43.15	4.4	13,373	0.03%
2019/05/13	16	43.89	1	43.85	43.80	15	13,270	0.11%
2019/05/10	1	44.65	1	45.05	44.60	0	13,345	0.00%
2019/05/09	14.4	44.75	0	0.00	44.60	14.4	13,436	0.11%
2019/05/08	1	45.10	4	45.10	45.05	-3	13,438	-0.02%
2019/05/07	7	45.44	0	0.00	45.40	7	13,491	0.05%
2019/05/06	11.1	45.43	1	45.55	45.60	10.1	13,686	0.07%
2019/05/03	10	46.20	2	46.18	46.15	8	13,628	0.06%
2019/05/02	3.5	46.36	2	46.23	46.40	1.5	13,506	0.01%
2019/04/30	1	45.75	1	45.90	45.60	0	13,422	0.00%
2019/04/25	1	45.15	1	45.20	45.20	0	13,629	0.00%
2019/04/23	1	45.25	1	45.20	45.35	0	14,182	0.00%
2019/04/22	3	45.22	1	45.25	45.25	2	14,494	0.01%
2019/04/19	0.1	45.20	0	0.00	45.20	0.1	14,744	0.00%
2019/04/18	1	44.80	5	44.70	45.00	-4	14,768	-0.03%
2019/04/16	1	45.20	0	0.00	45.30	1	14,477	0.01%
2019/04/15	0	0.00	2	45.85	45.70	-2	14,346	-0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/11	1	46.05	1	45.50	45.55	0	14,325	0.00%
2019/04/03	0	0.00	1	45.90	46.00	-1	13,801	-0.01%
2019/04/02	1	45.95	1	46.00	46.00	0	13,773	0.00%
2019/04/01	0	0.00	1	46.20	45.60	-1	13,728	-0.01%
2019/03/29	0.6	45.85	3	45.72	46.00	-2.5	13,562	-0.02%
2019/03/28	1.2	44.97	6	44.81	45.10	-4.9	13,404	-0.04%
2019/03/27	6.2	45.01	0	0.00	44.95	6.2	13,331	0.05%
2019/03/26	2	45.60	0	0.00	45.50	2	13,224	0.02%
2019/03/25	6	45.69	1	45.70	45.55	5	13,349	0.04%
2019/03/22	2	46.38	4	46.70	46.40	-2	13,166	-0.02%
2019/03/21	1	46.90	0	0.00	46.90	1	13,054	0.01%
2019/03/20	3.5	46.94	10	46.95	47.15	-6.5	13,050	-0.05%
2019/03/19	0	0.00	6	46.59	46.95	-6	12,850	-0.05%
2019/03/18	4	45.73	10	45.80	46.00	-6	12,664	-0.05%
2019/03/15	3	45.27	1	45.20	45.25	2	12,582	0.02%
2019/03/14	2	45.38	0	0.00	45.25	2	12,452	0.02%
2019/03/13	1	45.30	3	45.30	45.25	-2	12,434	-0.02%
2019/03/12	5	45.05	2	45.20	45.00	3	12,423	0.02%
2019/03/11	2	44.55	0	0.00	44.50	2	12,436	0.02%
2019/03/04	3	45.00	2	45.15	45.15	1	12,921	0.01%
2019/02/27	0	0.00	2	45.50	45.50	-2	12,758	-0.02%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	10	44.90	0	0.00	45.00	10	12,147	0.08%
2019/02/21	2	45.05	1	45.00	45.10	1	12,083	0.01%
2019/02/20	0	0.00	2	45.08	45.05	-2	12,003	-0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/15	4	44.54	20	44.50	44.40	-16	11,767	-0.14%
2019/02/14	4	44.65	0	0.00	44.50	4	11,660	0.03%
2019/02/13	4	44.49	0	0.00	44.60	4	11,458	0.03%
2019/02/12	5	44.30	0	0.00	44.30	5	11,447	0.04%
2019/02/11	8	44.39	0	0.00	44.15	8	11,317	0.07%
2019/01/30	2	44.63	0	0.00	44.55	2	11,181	0.02%
2019/01/29	2	44.60	2	44.65	44.75	0	11,121	0.00%
2019/01/28	0	0.00	2	44.60	44.60	-2	10,954	-0.02%
2019/01/25	6	44.05	0	0.00	44.00	6	10,827	0.06%
2019/01/24	5	44.12	0	0.00	44.05	5	10,643	0.05%
2019/01/23	0	0.00	4	44.29	44.30	-4	10,634	-0.04%
2019/01/22	6	44.36	1	44.40	44.25	5	10,710	0.05%
2019/01/21	2	44.35	0	0.00	44.30	2	10,736	0.02%
2019/01/18	1	43.95	0	0.00	44.15	1	10,904	0.01%
2019/01/16	4	44.06	4	44.00	44.00	0	10,922	0.00%
2019/01/15	3	44.63	0	0.00	44.60	3	10,614	0.03%
2019/01/14	4	45.04	0	0.00	45.00	4	10,342	0.04%
2019/01/11	1.3	45.89	1	46.15	45.95	0.3	10,140	0.00%
2019/01/09	0	0.00	1	46.50	47.05	-1	10,011	-0.01%
2019/01/04	1	45.00	0	0.00	45.30	1	10,445	0.01%
2019/01/03	1	45.80	0	0.00	45.80	1	10,903	0.01%
2019/01/02	0.1	46.40	0	0.00	46.10	0.1	11,063	0.00%
2018/12/28	0.1	47.10	0	0.00	47.05	0.1	11,114	0.00%
2018/12/26	2	46.70	0	0.00	46.50	2	11,549	0.02%
2018/12/24	1	46.70	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/19	3	47.05	1	47.10	47.30	2	12,580	0.02%
2018/12/18	3	47.17	0	0.00	47.05	3	12,666	0.02%
2018/12/17	0	0.00	3.3	47.71	47.75	-3.3	12,959	-0.03%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	3	47.90	0	0.00	48.05	3	13,081	0.02%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	3	47.97	0	0.00	48.00	3	12,947	0.02%
2018/12/06	2	47.93	2	48.45	48.00	0	12,897	0.00%
2018/12/05	4	48.36	0	0.00	48.35	4	12,874	0.03%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.18	0	0.00	49.15	2	12,840	0.02%
2018/11/29	2	48.70	0	0.00	48.60	2	12,537	0.02%
2018/11/27	6	49.27	0	0.00	49.10	6	12,281	0.05%
2018/11/22	1	50.40	0	0.00	50.80	1	12,229	0.01%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/12	0	0.00	1	51.00	50.90	-1	12,588	-0.01%
2018/11/09	1	50.30	0	0.00	51.10	1	12,793	0.01%
2018/11/08	0	0.00	5.3	50.58	50.90	-5.3	12,772	-0.04%
2018/11/07	10.1	49.95	13	50.08	50.30	-2.9	12,670	-0.02%
2018/11/06	0	0.00	10	49.57	49.80	-10	12,719	-0.08%
2018/11/05	0	0.00	1	48.55	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	0.2	48.90	48.90	-0.2	12,682	0.00%
2018/10/31	2	48.00	1	48.45	48.45	1	12,664	0.01%
2018/10/30	1	47.65	2	47.65	47.50	-1	12,580	-0.01%
2018/10/26	6	46.82	11	47.27	47.10	-5	12,485	-0.04%
2018/10/25	9	48.33	1	48.75	48.00	8	12,226	0.07%
2018/10/24	2	49.15	1	49.50	49.15	1	12,250	0.01%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	2	50.05	50.20	-2	12,270	-0.02%
2018/10/18	2	49.95	0	0.00	49.60	2	12,235	0.02%
2018/10/17	1.3	49.83	0	0.00	49.75	1.3	12,384	0.01%
2018/10/12	5	49.16	3	49.90	50.10	2	12,013	0.02%
2018/10/11	6	49.97	2	49.90	49.65	4	11,865	0.03%
2018/10/09	1	51.90	1	51.80	51.50	0	11,377	0.00%
2018/10/05	1	50.30	3	51.30	50.90	-2	11,086	-0.02%
2018/10/03	0	0.00	2	52.20	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/09/28	1.3	51.32	11	51.83	51.80	-9.7	10,484	-0.09%
2018/09/27	6	51.10	2	51.90	51.90	4	10,330	0.04%
2018/09/26	2	51.00	0	0.00	51.00	2	10,162	0.02%
2018/09/25	2	51.40	0	0.00	51.10	2	10,326	0.02%
2018/09/21	2	51.25	8	50.95	51.10	-6	10,288	-0.06%
2018/09/20	1	50.50	2	50.50	50.40	-1	9,862	-0.01%
2018/09/19	1	50.10	0.4	50.30	50.30	0.6	9,754	0.01%
2018/09/14	2	50.30	3.8	50.20	50.10	-1.8	10,481	-0.02%
2018/09/13	0	0.00	1	49.95	49.90	-1	10,634	-0.01%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	1	49.50	49.40	-1	11,238	-0.01%
2018/09/07	7	49.83	0	0.00	49.50	7	11,443	0.06%
2018/09/06	2	50.20	5	50.20	50.10	-3	11,466	-0.03%
2018/09/05	1	50.30	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	5	50.96	50.90	-5	11,548	-0.04%
2018/09/03	0	0.00	0.6	50.60	50.60	-0.6	11,551	-0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	5	50.46	50.70	-5	11,774	-0.04%
2018/08/24	9	49.69	0	0.00	49.85	9	11,640	0.08%
2018/08/22	0.4	50.10	0	0.00	50.10	0.4	12,211	0.00%
2018/08/21	2	49.93	0	0.00	50.00	2	12,096	0.02%
2018/08/20	0	0.00	2	50.10	49.90	-2	12,047	-0.02%
2018/08/17	3	49.80	0	0.00	49.90	3	12,024	0.02%
2018/08/16	9	49.70	0	0.00	49.70	9	11,979	0.08%
2018/08/13	11	50.07	0	0.00	50.10	11	12,264	0.09%
2018/08/10	0	0.00	1.2	50.90	50.90	-1.2	12,319	-0.01%
2018/08/09	5	50.50	0	0.00	50.40	5	12,483	0.04%
2018/08/08	7	50.63	0	0.00	50.70	7	12,640	0.06%
2018/08/07	0	0.00	2	50.60	50.50	-2	12,772	-0.02%
2018/08/03	2	50.60	1	50.80	50.80	1	13,049	0.01%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/08/01	2	50.90	6	50.90	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	3	50.73	50.70	-3	13,175	-0.02%
2018/07/26	5	50.09	0	0.00	50.30	5	13,168	0.04%
2018/07/25	3	50.20	0	0.00	50.20	3	13,156	0.02%
2018/07/24	5	50.34	0	0.00	50.30	5	13,149	0.04%
2018/07/16	0	0.00	2.2	50.80	50.70	-2.2	13,165	-0.02%
2018/07/11	2	49.85	2	50.30	50.30	0	13,360	0.00%
2018/07/10	1	50.11	0	0.00	50.50	1	13,348	0.01%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/06	9	49.41	0	0.00	49.45	9	13,375	0.07%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/03	5	50.00	0	0.00	50.00	5	13,638	0.04%
2018/06/27	3	50.53	0	0.00	50.50	3	13,279	0.02%
2018/06/26	2	50.90	0	0.00	50.90	2	13,056	0.02%
2018/06/25	2	53.25	35	53.40	53.20	-33	12,832	-0.26%
2018/06/20	1	53.00	2	53.85	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/14	2.3	53.12	0	0.00	52.90	2.3	12,213	0.02%
2018/06/08	1	53.80	1	53.70	53.80	0	12,317	0.00%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	1	52.90	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	2	52.60	52.80	-2	12,333	-0.02%
2018/05/31	0	0.00	1	51.90	52.10	-1	12,376	-0.01%
2018/05/30	5	51.52	0	0.00	51.20	5	12,242	0.04%
2018/05/23	1	52.80	1	53.30	53.30	0	12,693	0.00%
2018/05/22	0	0.00	11	53.54	53.70	-11	12,665	-0.09%
2018/05/21	0	0.00	19	53.21	53.20	-19	12,638	-0.15%
2018/05/18	0	0.00	3	52.93	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	8	52.43	52.50	-8	12,527	-0.06%
2018/05/16	2	52.00	4	52.13	52.20	-2	12,388	-0.02%
2018/05/15	2	51.45	4	52.15	51.20	-2	12,430	-0.02%
2018/05/11	2	51.20	9	51.69	51.80	-7	12,840	-0.05%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/09	5	50.60	2	50.75	50.70	3	12,756	0.02%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/04/30	0	0.00	2	51.00	51.00	-2	13,175	-0.02%
2018/04/25	3	50.00	0	0.00	50.30	3	13,266	0.02%
2018/04/23	7	50.13	0	0.00	50.20	7	13,527	0.05%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	2	49.93	0	0.00	50.00	2	14,012	0.01%
2018/04/17	2	49.95	0	0.00	49.95	2	14,128	0.01%
2018/04/16	2	50.55	2	50.70	50.60	0	14,244	0.00%
2018/04/13	1	50.90	0	0.00	51.20	1	14,345	0.01%
2018/04/12	2	51.00	2	51.05	51.00	0	14,474	0.00%
2018/04/11	3	51.03	0	0.00	51.00	3	14,669	0.02%
2018/04/10	2	50.75	1	51.10	51.00	1	14,659	0.01%
2018/04/09	0	0.00	1	50.00	50.30	-1	14,670	-0.01%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/29	0	0.00	15	50.10	50.10	-15	14,706	-0.10%
2018/03/27	1	50.70	0	0.00	50.70	1	14,619	0.01%
2018/03/23	22	50.27	0	0.00	50.30	22	14,657	0.15%
2018/03/15	0	0.00	1	51.30	51.20	-1	14,121	-0.01%
2018/03/14	0	0.00	1	51.60	51.60	-1	14,138	-0.01%
2018/03/12	1	51.80	2	51.55	51.80	-1	14,194	-0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/05	9	50.26	0	0.00	50.10	9	15,600	0.06%
2018/03/02	14	51.20	0	0.00	50.80	14	15,494	0.09%
2018/03/01	4	51.70	3	51.83	52.20	1	15,358	0.01%
2018/02/27	0	0.00	5	52.40	52.20	-5	15,405	-0.03%
2018/02/26	3	52.00	0	0.00	52.20	3	15,360	0.02%
2018/02/23	5	52.00	0	0.00	52.30	5	15,567	0.03%
2018/02/22	1	51.00	0	0.00	51.80	1	16,252	0.01%
2018/02/21	1	51.50	1	51.70	51.90	0	16,922	0.00%
2018/02/12	0	0.00	5	50.84	51.00	-5	16,782	-0.03%
2018/02/09	1	49.55	1	50.80	50.20	0	16,786	0.00%
2018/02/08	0	0.00	1	50.90	50.60	-1	16,607	-0.01%
2018/02/07	3	50.50	2	50.85	50.20	1	16,574	0.01%
2018/02/06	7	49.82	4	49.76	49.20	3	16,301	0.02%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	0.3	53.90	54.00	-0.3	15,579	0.00%
2018/01/31	0	0.00	0.6	54.00	54.20	-0.6	15,496	0.00%
2018/01/29	0	0.00	0.5	53.80	54.00	-0.5	15,380	0.00%
2018/01/26	0	0.00	3	53.13	53.20	-3	15,407	-0.02%
2018/01/24	2	52.80	7	52.70	52.80	-5	15,373	-0.03%
2018/01/23	1	54.10	0	0.00	54.00	1	15,235	0.01%
2018/01/17	2	54.00	0	0.00	54.20	2	15,074	0.01%
2018/01/15	0	0.00	2	54.15	54.10	-2	14,546	-0.01%
2018/01/10	0	0.00	1	52.90	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	3	52.40	52.50	-3	14,055	-0.02%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	5	51.60	51.90	-5	13,779	-0.04%
2018/01/03	3	51.40	2	51.45	51.50	1	13,865	0.01%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%