興富發 (2542)-富邦-彰化券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/05/03	3.1	47.74	13.1	47.55	47.20	-10	5,458	-0.18%
2024/05/02	24	45.86	41.3	46.04	46.60	-17.3	4,966	-0.35%
2024/04/30	0	0.00	19.1	44.13	44.30	-19.1	4,411	-0.43%
2024/04/29	7.1	44.11	8.1	44.15	44.30	-1	4,274	-0.02%
2024/04/26	2.2	42.95	4.1	43.13	42.95	-1.9	4,063	-0.05%
2024/04/25	1	42.25	0	0.00	42.70	1	3,964	0.03%
2024/04/24	0	0.00	10	42.07	41.95	-10	3,860	-0.26%
2024/04/23	8.1	42.38	1	42.25	42.25	7.1	3,821	0.19%
2024/04/22	19	42.96	8.1	43.48	42.40	10.9	3,769	0.29%
2024/04/19	5.1	41.15	0	0.00	41.45	5.1	3,371	0.15%
2024/04/18	0	0.00	7	41.37	41.60	-7	3,204	-0.22%
2024/04/17	1	40.45	1	40.85	40.85	0	3,087	0.00%
2024/04/16	6	40.30	1	40.20	40.10	5	3,049	0.16%
2024/04/15	0	0.00	1	41.15	40.80	-1	2,983	-0.03%
2024/04/11	0	0.00	3	41.05	41.10	-3	2,921	-0.10%
2024/04/10	1	41.60	5	41.48	41.35	-4	2,896	-0.14%
2024/04/09	2	41.19	2	41.10	41.20	0	2,858	0.00%
2024/04/08	1.7	40.67	0.2	40.55	40.70	1.5	2,790	0.05%
2024/04/03	0.2	40.10	0	0.00	40.25	0.2	2,717	0.01%
2024/04/01	1	40.25	0	0.00	40.25	1	2,666	0.04%
2024/03/29	0	0.00	5	40.05	40.15	-5	2,645	-0.19%
2024/03/28	0.1	40.36	6	40.55	40.50	-6	2,610	-0.23%
2024/03/27	2.1	40.69	1.2	40.23	40.60	0.9	2,567	0.04%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/21	1	38.65	2	38.85	38.65	-1	2,556	-0.04%
2024/03/20	3.5	38.54	0	0.00	38.50	3.5	2,570	0.14%
2024/03/19	5.1	38.67	0	0.00	38.70	5.1	2,526	0.20%
2024/03/18	1.2	39.01	0	0.00	39.10	1.2	2,512	0.05%
2024/03/15	1.1	39.48	0	0.00	39.20	1.1	2,527	0.04%
2024/03/14	0.2	39.80	1.1	39.85	39.85	-0.9	2,444	-0.04%
2024/03/13	2	39.85	0.4	39.85	39.80	1.6	2,452	0.06%
2024/03/12	0	39.90	0.2	39.85	39.95	-0.2	2,432	-0.01%
2024/03/11	0.1	39.75	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	2	39.68	0.3	39.70	39.75	1.7	2,447	0.07%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/06	0.3	39.70	0	0.00	39.65	0.3	2,423	0.01%
2024/03/05	0	0.00	3.1	39.65	39.60	-3.1	2,426	-0.13%
2024/03/04	0.2	39.69	0	0.00	39.65	0.2	2,423	0.01%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	4	39.81	0	0.00	39.70	4	2,419	0.17%
2024/02/26	2.5	39.89	0	0.00	39.90	2.5	2,444	0.10%
2024/02/21	0.1	39.95	0	0.00	40.10	0.1	2,459	0.00%
2024/02/19	0.4	39.65	0	0.00	39.65	0.4	2,425	0.02%
2024/02/16	2	39.33	0	0.00	39.65	2	2,471	0.08%
2024/02/15	0.2	39.64	0	0.00	39.50	0.2	2,442	0.01%
2024/02/05	0.1	39.90	0	0.00	39.80	0.1	2,434	0.00%
2024/02/02	0.2	39.70	0	0.00	39.70	0.2	2,421	0.01%
2024/01/31	0.2	39.67	0	0.00	39.60	0.2	2,424	0.01%
2024/01/30	1.3	39.62	0	0.00	39.55	1.3	2,433	0.05%
2024/01/29	0.1	39.80	0	0.00	39.80	0.1	2,449	0.00%
2024/01/26	0.1	39.65	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1.1	39.46	4.4	39.55	39.55	-3.3	2,510	-0.13%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	1.1	39.75	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	5.1	39.70	0	0.00	39.70	5.1	2,499	0.20%
2024/01/17	3.1	39.72	0	0.00	39.85	3.1	2,489	0.13%
2024/01/16	1.1	39.62	0	0.00	39.70	1.1	2,446	0.04%
2024/01/15	0.2	40.00	0	0.00	39.90	0.2	2,388	0.01%
2024/01/12	0	40.00	0	0.00	39.90	0	2,406	0.00%
2024/01/11	7.3	39.95	0	0.00	39.95	7.3	2,476	0.29%
2024/01/10	0.1	40.05	0	0.00	40.00	0.1	2,744	0.00%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0.7	40.24	0	0.00	40.20	0.7	2,845	0.03%
2024/01/02	0	0.00	5	40.25	40.25	-5	2,991	-0.17%
2023/12/26	0.1	40.10	0	0.00	40.05	0.1	3,098	0.00%
2023/12/25	1	39.90	0	39.95	40.00	1	3,138	0.03%
2023/12/22	0	40.00	0	0.00	39.90	0	3,231	0.00%
2023/12/21	4.3	39.84	0	40.00	39.90	4.3	3,414	0.13%
2023/12/20	0	0.00	1	40.15	40.15	-1	3,410	-0.03%
2023/12/19	3	40.02	0	0.00	40.15	3	3,443	0.09%
2023/12/18	5.5	40.13	0	0.00	40.45	5.5	3,468	0.16%
2023/12/15	2.1	40.50	0	0.00	40.40	2.1	3,484	0.06%
2023/12/14	1.2	40.21	0	0.00	40.40	1.2	3,472	0.03%
2023/12/13	0.2	40.10	1	40.10	40.05	-0.8	3,497	-0.02%
2023/12/12	11	39.95	0.8	40.10	39.90	10.2	3,540	0.29%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	2.2	40.32	1	40.30	40.35	1.2	3,531	0.03%
2023/12/05	1	40.60	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1.1	40.60	1	40.65	40.70	0.1	3,476	0.00%
2023/11/28	0	0.00	1.4	40.93	40.95	-1.4	3,489	-0.04%
2023/11/24	0.2	41.10	0	0.00	41.20	0.2	3,471	0.01%
2023/11/22	0	0.00	0.3	41.00	41.05	-0.3	3,467	-0.01%
2023/11/21	0	0.00	3.2	40.97	40.85	-3.2	3,444	-0.09%
2023/11/20	0.1	41.00	5	41.06	41.10	-5	3,427	-0.14%
2023/11/17	1	40.95	0.1	40.95	40.90	0.9	3,415	0.03%
2023/11/16	0	40.95	6	40.90	41.00	-6	3,433	-0.17%
2023/11/15	2.1	40.90	0	0.00	40.90	2.1	3,434	0.06%
2023/11/14	0.2	40.80	0.1	40.80	40.85	0.1	3,400	0.00%
2023/11/10	2	40.62	0	0.00	40.55	2	3,391	0.06%
2023/11/09	0.5	40.80	0	0.00	40.60	0.5	3,392	0.01%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.00%
2023/11/07	1.1	40.71	2	40.90	40.70	-1	3,506	-0.03%
2023/11/06	0.2	40.72	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0	0.00	1.1	40.84	40.60	-1.1	3,494	-0.03%
2023/11/02	2	40.58	0	40.70	40.60	2	3,494	0.06%
2023/11/01	2.5	40.57	8	40.45	40.60	-5.5	3,493	-0.16%
2023/10/31	1.5	40.63	2	40.80	40.70	-0.6	3,483	-0.02%
2023/10/30	0	40.80	0	0.00	40.90	0	3,473	0.00%
2023/10/27	0	40.95	1	41.10	40.80	-1	3,471	-0.03%
2023/10/24	0.1	40.75	0	0.00	40.80	0.1	3,471	0.00%
2023/10/20	4	41.20	0	0.00	41.10	4	3,504	0.11%
2023/10/19	0.2	41.85	0.7	41.80	41.80	-0.5	3,542	-0.01%
2023/10/18	5	40.90	1.2	41.44	42.05	3.9	3,479	0.11%
2023/10/17	1	40.70	0	0.00	41.00	1	3,199	0.03%
2023/10/16	0	0.00	2	40.95	41.30	-2	3,162	-0.06%
2023/10/12	2.1	39.90	0	0.00	40.20	2.1	3,125	0.07%
2023/10/11	2	39.98	0	0.00	40.10	2	3,128	0.06%
2023/10/06	11	39.09	0	0.00	39.40	11	3,089	0.36%
2023/10/05	6	39.17	0	0.00	39.10	6	3,071	0.20%
2023/10/04	2.1	39.10	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	13	39.26	0.1	39.45	39.25	12.9	3,077	0.42%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	7.1	39.49	2	39.35	39.45	5.1	3,028	0.17%
2023/09/27	8.7	39.85	4	39.80	39.55	4.7	2,981	0.16%
2023/09/26	7.4	39.98	0.3	40.09	40.00	7.1	2,901	0.24%
2023/09/25	0	43.45	0.1	43.45	43.05	0	2,712	0.00%
2023/09/22	0	43.80	1	43.45	43.40	-1	2,593	-0.04%
2023/09/21	0	44.05	0	0.00	43.95	0	2,534	0.00%
2023/09/20	1.1	44.16	0	44.25	44.20	1.1	2,472	0.04%
2023/09/19	3	44.17	1	44.10	44.30	2	2,406	0.08%
2023/09/18	0	0.00	0	43.90	44.15	0	2,376	0.00%
2023/09/15	0.6	43.87	1	44.00	43.25	-0.4	2,331	-0.02%
2023/09/14	2	44.10	1.1	44.01	44.10	0.9	2,252	0.04%
2023/09/13	1.1	43.65	0.1	43.70	43.70	1.1	2,204	0.05%
2023/09/12	2	43.55	0	0.00	43.60	2	2,254	0.09%
2023/09/11	0	0.00	1.1	43.45	43.50	-1.1	2,268	-0.05%
2023/09/08	0	43.55	0	0.00	43.40	0	2,272	0.00%
2023/09/06	0.2	43.30	0	0.00	43.40	0.2	2,289	0.01%
2023/09/05	0.3	43.60	0	0.00	43.45	0.3	2,292	0.01%
2023/09/04	0	43.35	2	43.38	43.60	-2	2,273	-0.09%
2023/09/01	0.1	43.00	0	43.00	42.95	0.1	2,211	0.00%
2023/08/31	1	43.00	0	43.15	43.00	1	2,211	0.04%
2023/08/30	6.4	43.12	2	43.05	43.25	4.4	2,228	0.20%
2023/08/29	0	0.00	1	43.05	43.20	-1	2,235	-0.04%
2023/08/28	0.2	42.70	0.1	42.85	42.95	0.1	2,238	0.01%
2023/08/25	0	0.00	0.8	42.40	42.40	-0.8	2,284	-0.03%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/22	1.1	42.31	0	0.00	42.40	1.1	2,320	0.05%
2023/08/21	0	0.00	0.1	42.89	42.75	-0.1	2,323	-0.01%
2023/08/18	0	0.00	4.2	42.94	42.95	-4.2	2,348	-0.18%
2023/08/17	0	0.00	0.1	42.60	42.60	-0.1	2,343	0.00%
2023/08/15	0	0.00	1	42.90	42.65	-1	2,401	-0.04%
2023/08/14	0.2	43.15	1	42.55	42.60	-0.8	2,426	-0.03%
2023/08/10	0	0.00	2	42.70	42.90	-2	2,378	-0.08%
2023/08/09	0	0.00	0	42.70	42.65	0	2,478	0.00%
2023/08/08	0	0.00	3.2	42.85	42.95	-3.2	2,553	-0.13%
2023/08/07	0.1	42.75	1	42.75	42.80	-1	2,962	-0.03%
2023/07/31	1.2	42.34	0	0.00	42.30	1.2	2,977	0.04%
2023/07/28	0.1	42.30	0	42.35	42.20	0	3,010	0.00%
2023/07/27	1.4	42.32	5.3	42.30	42.40	-3.9	3,023	-0.13%
2023/07/26	1	41.95	0	0.00	42.05	1	3,022	0.03%
2023/07/25	1.2	41.59	0	0.00	41.60	1.2	3,007	0.04%
2023/07/24	0	0.00	15	41.80	41.70	-15	2,980	-0.50%
2023/07/21	1	42.10	0	0.00	42.15	1	2,924	0.03%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	0	42.25	0	0.00	42.15	0	2,944	0.00%
2023/07/17	0	42.35	35	42.25	42.25	-35	2,931	-1.19%
2023/07/14	0	42.65	6.7	42.56	42.55	-6.7	2,898	-0.23%
2023/07/13	0.1	42.70	0	0.00	42.80	0.1	2,887	0.00%
2023/07/07	0	42.70	0	0.00	42.75	0	2,913	0.00%
2023/07/05	0	0.00	1	42.90	42.70	-1	2,901	-0.03%
2023/07/04	0	0.00	2	42.70	42.85	-2	2,939	-0.07%
2023/07/03	0	0.00	2	42.80	42.80	-2	2,955	-0.07%
2023/06/28	0.1	42.30	0	0.00	42.45	0.1	2,968	0.00%
2023/06/27	1	42.35	0	0.00	42.25	1	2,978	0.03%
2023/06/26	0	0.00	3.1	42.25	42.25	-3.1	2,985	-0.10%
2023/06/20	2.1	42.15	0	0.00	42.15	2.1	3,001	0.07%
2023/06/19	0	0.00	1	42.40	42.30	-1	2,982	-0.03%
2023/06/16	5	42.33	5	42.37	42.25	0	2,968	0.00%
2023/06/15	1	42.75	0	0.00	42.70	1	2,912	0.03%
2023/06/14	0.2	42.95	0	0.00	43.00	0.2	2,916	0.01%
2023/06/13	0	0.00	0.1	42.90	42.95	-0.1	2,950	0.00%
2023/06/09	3.1	42.50	1	42.55	42.50	2.1	3,009	0.07%
2023/06/07	0	42.50	0	0.00	42.60	0	3,035	0.00%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	3.4	42.51	0	0.00	42.50	3.4	3,041	0.11%
2023/06/02	0.2	42.57	0	0.00	42.60	0.2	3,052	0.01%
2023/05/31	1	42.15	1	42.35	42.60	0	3,080	0.00%
2023/05/26	0.2	42.25	0.3	42.28	42.20	0	3,040	0.00%
2023/05/23	1	42.55	3	42.65	42.75	-2	2,976	-0.07%
2023/05/22	1	42.45	1.2	42.23	42.60	-0.2	2,973	-0.01%
2023/05/19	0	0.00	0.2	41.95	42.00	-0.2	2,931	-0.01%
2023/05/18	2	41.95	0.2	42.00	42.00	1.8	2,896	0.06%
2023/05/17	2	41.70	1.4	41.85	41.90	0.6	2,868	0.02%
2023/05/16	2	41.65	0	0.00	41.65	2	2,836	0.07%
2023/05/15	10.4	41.21	170	41.28	41.35	-159.6	2,816	-5.67%	大賣/鉅額交易
2023/05/12	174.1	41.85	0	0.00	41.95	174.1	2,713	6.41%	大買/鉅額交易
2023/05/11	5.2	41.86	15.7	41.87	42.30	-10.4	2,632	-0.40%
2023/05/10	0.5	43.18	0	0.00	43.20	0.5	2,214	0.02%
2023/05/09	0	0.00	1	43.45	43.20	-1	2,214	-0.05%
2023/05/08	1	43.25	1	43.00	43.30	0	2,235	0.00%
2023/05/04	1	42.71	1	42.85	42.85	0	2,252	0.00%
2023/05/03	0	0.00	4	42.30	42.30	-4	2,241	-0.18%
2023/05/02	0.1	42.10	0	0.00	42.20	0.1	2,289	0.00%
2023/04/25	2.1	41.75	0.1	41.90	41.65	2	2,423	0.08%
2023/04/18	0	0.00	1.6	42.13	42.10	-1.6	2,402	-0.07%
2023/04/14	0.1	42.10	6.3	42.10	42.10	-6.2	2,390	-0.26%
2023/04/13	0.2	41.98	1	42.00	42.10	-0.9	2,397	-0.04%
2023/04/12	1.5	42.17	2.5	41.98	41.95	-1	2,407	-0.04%
2023/04/11	1	41.60	0.1	41.70	41.75	0.9	2,348	0.04%
2023/04/10	37	41.70	0	0.00	41.45	37	2,381	1.55%
2023/04/07	0	0.00	2.4	41.38	41.70	-2.4	2,499	-0.10%
2023/04/06	1	41.10	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0.1	41.00	1	40.95	41.15	-1	2,570	-0.04%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	1.2	41.07	41.05	-1.2	3,290	-0.04%
2023/03/28	1.3	40.67	0	0.00	40.70	1.3	3,717	0.03%
2023/03/27	0	40.80	0.3	40.85	40.70	-0.2	4,154	-0.01%
2023/03/24	1.1	40.66	0	0.00	40.65	1.1	4,616	0.02%
2023/03/23	3.3	41.21	2	41.15	41.00	1.3	4,683	0.03%
2023/03/22	1	41.05	1.2	41.12	41.15	-0.2	4,761	0.00%
2023/03/21	0.1	41.00	0	0.00	41.10	0.1	4,864	0.00%
2023/03/20	1.2	40.53	0	0.00	40.70	1.2	4,939	0.02%
2023/03/17	3	40.37	0	0.00	40.40	3	4,979	0.06%
2023/03/16	0.2	40.13	0	0.00	40.10	0.2	5,004	0.00%
2023/03/15	9.2	40.88	0.1	40.90	40.60	9.1	5,035	0.18%
2023/03/14	1.1	41.50	0	0.00	41.50	1.1	4,997	0.02%
2023/03/13	2	41.40	1.2	41.34	41.80	0.8	5,086	0.02%
2023/03/10	0.3	41.96	12	41.85	41.95	-11.7	5,112	-0.23%
2023/03/09	0.1	41.95	0	0.00	41.95	0.1	5,127	0.00%
2023/03/07	1	41.75	8	41.65	41.80	-7	5,162	-0.14%
2023/03/06	2	41.80	72.1	41.80	41.80	-70.1	5,202	-1.35%
2023/03/03	0.1	41.84	5.5	41.75	41.95	-5.4	5,213	-0.10%
2023/03/02	0.3	42.20	13	42.07	42.25	-12.8	5,216	-0.24%
2023/02/24	0.3	42.31	13.2	42.44	42.40	-13	5,404	-0.24%
2023/02/23	0	42.40	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	2.1	42.00	3.5	42.21	42.30	-1.4	5,435	-0.03%
2023/02/20	0.1	42.20	2	42.18	42.30	-1.9	5,567	-0.03%
2023/02/16	0	41.90	0	0.00	41.90	0	5,744	0.00%
2023/02/15	2	41.95	0	0.00	41.85	2	5,799	0.03%
2023/02/14	0	41.80	1	41.90	42.00	-1	5,835	-0.02%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/08	1	41.85	0	0.00	41.90	1	6,025	0.02%
2023/02/07	2	41.90	0	41.95	41.95	2	6,053	0.03%
2023/02/06	0.1	41.85	1	41.90	42.00	-0.9	6,047	-0.01%
2023/02/03	0.1	41.40	0.1	41.65	41.80	0	6,036	0.00%
2023/02/02	1.2	41.54	0	0.00	41.25	1.2	6,057	0.02%
2023/02/01	2	41.25	4	41.51	41.60	-2	6,045	-0.03%
2023/01/31	2	41.10	3.1	41.22	41.10	-1.1	6,114	-0.02%
2023/01/30	0	0.00	1	40.80	40.65	-1	6,079	-0.02%
2023/01/17	2	40.50	0	0.00	40.70	2	6,054	0.03%
2023/01/16	1.3	40.81	5	40.85	40.70	-3.7	6,047	-0.06%
2023/01/13	0.2	40.70	0	0.00	40.80	0.2	6,054	0.00%
2023/01/11	0.1	40.65	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	0	0.00	1	40.40	40.50	-1	6,136	-0.02%
2023/01/09	0.1	40.55	0	0.00	40.45	0.1	6,165	0.00%
2023/01/06	1	40.35	0	0.00	40.45	1	6,185	0.02%
2023/01/05	1.1	40.61	2	40.58	40.40	-0.9	6,223	-0.01%
2023/01/04	0.1	40.53	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	0	40.35	0	0.00	40.35	0	6,276	0.00%
2022/12/30	0.1	40.80	2	40.68	40.30	-2	6,293	-0.03%
2022/12/28	0	0.00	1.1	41.45	40.70	-1.1	6,284	-0.02%
2022/12/27	2	40.10	1.1	41.63	41.45	0.9	6,283	0.01%
2022/12/26	2	40.30	0	0.00	40.25	2	6,225	0.03%
2022/12/23	2.1	40.40	0	0.00	40.35	2.1	6,264	0.03%
2022/12/22	3.1	39.77	1	40.10	42.00	2.1	6,211	0.03%
2022/12/21	8.5	39.28	1	39.95	40.00	7.5	6,026	0.12%
2022/12/20	13.2	39.71	112	39.67	39.65	-98.9	5,780	-1.71%	大賣/
2022/12/19	6.1	40.63	0	0.00	40.50	6.1	5,621	0.11%
2022/12/16	41.1	41.69	0.2	41.90	41.15	40.9	5,404	0.76%
2022/12/15	13.2	41.76	0	0.00	42.40	13.2	5,094	0.26%
2022/12/14	8	42.34	1	42.60	42.60	7	5,170	0.14%
2022/12/13	8	42.97	0	0.00	42.75	8	5,162	0.15%
2022/12/12	1	43.65	0	0.00	43.65	1	5,153	0.02%
2022/12/09	1	43.95	0	0.00	44.00	1	5,155	0.02%
2022/12/08	0	44.10	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0	43.80	0	0.00	44.35	0	5,137	0.00%
2022/12/06	0.1	44.25	0	0.00	43.95	0.1	5,103	0.00%
2022/12/05	1	44.40	1	44.70	44.40	0	5,088	0.00%
2022/12/02	28.2	44.38	0.1	44.35	44.25	28.1	5,030	0.56%
2022/12/01	4.1	44.70	0	0.00	44.80	4.1	5,016	0.08%
2022/11/30	9	44.66	0	0.00	44.80	9	5,021	0.18%
2022/11/29	3	44.70	0	0.00	44.80	3	5,026	0.06%
2022/11/28	2.1	44.20	1	44.75	44.85	1.1	5,036	0.02%
2022/11/25	28.2	44.68	0.8	44.50	44.55	27.4	5,022	0.55%
2022/11/24	8.3	44.87	1	44.85	44.90	7.3	5,032	0.15%
2022/11/23	11.1	44.88	2.3	44.83	44.90	8.8	5,037	0.17%
2022/11/22	1.1	44.65	2	44.75	44.85	-0.9	5,044	-0.02%
2022/11/21	2.1	43.90	2.1	43.88	43.95	0	4,921	0.00%
2022/11/18	0.1	43.71	2.1	43.80	43.80	-2	4,941	-0.04%
2022/11/17	1.1	43.42	1	43.55	43.55	0.1	4,949	0.00%
2022/11/16	0	0.00	0.6	43.30	43.20	-0.6	4,925	-0.01%
2022/11/15	1	43.00	0.4	43.00	42.90	0.6	4,916	0.01%
2022/11/14	1	42.65	0	0.00	43.35	1	4,875	0.02%
2022/11/11	1	42.35	2.1	42.35	42.40	-1.1	4,802	-0.02%
2022/11/09	1.1	41.91	0.1	42.14	42.25	0.9	4,868	0.02%
2022/11/08	2.1	41.85	0	0.00	41.90	2.1	4,840	0.04%
2022/11/07	5.1	41.92	3.1	41.97	42.05	2	4,888	0.04%
2022/11/04	0.3	41.65	1.2	41.86	42.00	-0.9	4,888	-0.02%
2022/11/03	1.2	40.97	10	40.85	41.30	-8.8	4,842	-0.18%
2022/11/02	0	0.00	1	41.25	41.25	-1	4,832	-0.02%
2022/11/01	2	41.43	0.2	41.45	41.45	1.8	4,873	0.04%
2022/10/31	0.9	41.47	3.2	41.35	41.45	-2.3	4,888	-0.05%
2022/10/28	0	41.80	1	41.70	41.65	-1	4,880	-0.02%
2022/10/27	0	41.55	0.1	41.18	41.80	-0.1	4,875	0.00%
2022/10/26	0	0.00	0.1	40.60	40.60	-0.1	4,816	0.00%
2022/10/24	0.1	40.59	0.1	40.65	40.60	0	4,786	0.00%
2022/10/21	1	40.05	1	40.45	40.50	0	4,758	0.00%
2022/10/19	1	40.20	2.1	40.15	40.20	-1.1	4,726	-0.02%
2022/10/18	0	0.00	1	39.15	39.60	-1	4,685	-0.02%
2022/10/17	0.1	39.30	0.5	39.10	39.20	-0.4	4,736	-0.01%
2022/10/14	0	0.00	0.1	39.20	39.20	-0.1	4,808	0.00%
2022/10/13	0.1	38.90	0	0.00	38.75	0.1	4,945	0.00%
2022/10/12	1.3	39.06	0	0.00	38.95	1.3	5,106	0.03%
2022/10/11	0.1	39.30	4.1	39.25	39.35	-4	5,224	-0.08%
2022/10/07	0.2	39.38	0	0.00	38.90	0.2	5,188	0.00%
2022/10/06	0.2	39.63	1	39.45	39.65	-0.8	5,180	-0.02%
2022/10/05	1.2	39.72	2	39.70	39.75	-0.8	5,206	-0.02%
2022/10/04	3	39.92	0	0.00	39.70	3	5,244	0.06%
2022/10/03	1	39.05	30	39.73	39.85	-29	5,232	-0.55%
2022/09/30	1	38.50	12	38.54	39.00	-11	5,202	-0.21%
2022/09/29	5.1	38.17	0	0.00	38.60	5.1	5,204	0.10%
2022/09/28	11.1	38.34	2	38.43	38.00	9	5,171	0.17%
2022/09/27	5.3	39.49	5	39.56	39.65	0.3	5,055	0.01%
2022/09/26	9.2	40.06	11.1	40.27	40.20	-1.9	4,940	-0.04%
2022/09/23	12.2	47.77	2	47.70	47.80	10.2	4,766	0.21%
2022/09/22	4.3	47.69	2	47.63	47.75	2.3	4,634	0.05%
2022/09/21	2	48.05	1	47.95	48.00	1	4,521	0.02%
2022/09/20	1	48.00	0	48.15	48.00	1	4,374	0.02%
2022/09/19	0.2	48.11	0	0.00	48.15	0.2	4,340	0.00%
2022/09/16	0	48.27	0	0.00	48.30	0	4,306	0.00%
2022/09/15	1	48.35	0	48.30	48.25	1	4,462	0.02%
2022/09/14	1	47.96	0	0.00	48.25	1	4,782	0.02%
2022/09/13	0	48.50	0	0.00	48.50	0	5,003	0.00%
2022/09/12	1.1	48.35	4	48.30	48.40	-2.9	5,233	-0.06%
2022/09/08	0	48.20	0	0.00	48.35	0	5,532	0.00%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0.1	48.05	3	47.97	48.10	-3	5,682	-0.05%
2022/09/05	1.1	48.00	0	0.00	47.95	1.1	5,683	0.02%
2022/09/02	1.3	47.98	1.5	48.20	48.00	-0.2	5,698	0.00%
2022/09/01	1	47.95	0	0.00	48.10	1	5,726	0.02%
2022/08/30	2.1	48.20	2.7	47.95	48.35	-0.6	5,694	-0.01%
2022/08/29	0.2	47.86	0	0.00	47.85	0.2	5,702	0.00%
2022/08/26	0.1	48.15	1	48.05	48.20	-1	5,824	-0.02%
2022/08/24	0	0.00	0	47.80	48.00	0	5,807	0.00%
2022/08/23	0	0.00	5	47.60	47.65	-5	5,790	-0.09%
2022/08/22	0.4	47.30	0	47.20	47.65	0.4	5,815	0.01%
2022/08/19	0.1	46.97	0	0.00	47.00	0.1	5,742	0.00%
2022/08/18	0.1	46.85	1	46.70	46.80	-0.9	5,742	-0.02%
2022/08/17	11	47.19	1	47.20	47.20	10	5,720	0.18%
2022/08/16	2	46.73	6	46.61	46.80	-4	5,658	-0.07%
2022/08/15	11	46.26	0	46.38	46.20	11	5,579	0.20%
2022/08/12	0.4	46.27	2	46.20	46.15	-1.6	5,593	-0.03%
2022/08/11	0	46.00	2	46.00	45.90	-2	5,573	-0.04%
2022/08/10	0	45.95	1	45.90	45.75	-1	5,595	-0.02%
2022/08/09	0.1	46.15	11	46.00	46.00	-10.9	5,615	-0.19%
2022/08/08	0	0.00	4	46.00	46.00	-4	5,670	-0.07%
2022/08/05	0	45.95	0	0.00	45.85	0	5,890	0.00%
2022/08/04	2.1	45.40	0	0.00	45.65	2.1	5,966	0.03%
2022/08/03	2	45.85	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0.1	45.70	0	45.75	46.00	0.1	5,996	0.00%
2022/08/01	8.5	45.89	0	0.00	45.90	8.5	6,010	0.14%
2022/07/29	0	0.00	0.1	45.10	45.35	-0.1	5,999	0.00%
2022/07/28	0.5	45.05	0	0.00	44.90	0.5	6,010	0.01%
2022/07/27	1	44.75	0	0.00	44.65	1	6,026	0.02%
2022/07/22	0.1	44.85	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	0.1	45.09	0	0.00	45.15	0.1	6,053	0.00%
2022/07/20	0.5	46.02	2	46.05	45.35	-1.5	6,060	-0.02%
2022/07/19	0.1	45.35	3	45.80	45.75	-2.9	6,023	-0.05%
2022/07/18	0	0.00	1	45.00	45.10	-1	5,953	-0.02%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/14	6	43.48	4	43.50	43.50	2	6,095	0.03%
2022/07/13	0	0.00	4	43.59	43.50	-4	6,119	-0.07%
2022/07/12	3	43.20	10	43.55	43.20	-7	6,150	-0.11%
2022/07/11	1	43.85	2	43.73	43.80	-1	6,163	-0.02%
2022/07/08	0	44.00	0	0.00	43.85	0	6,195	0.00%
2022/07/07	1.1	44.00	0	0.00	43.80	1.1	6,213	0.02%
2022/07/06	0	0.00	1	44.80	44.20	-1	6,327	-0.02%
2022/07/05	0	0.00	3	44.93	44.65	-3	6,572	-0.05%
2022/07/04	1	44.30	2	44.25	44.40	-1	6,803	-0.01%
2022/07/01	9	44.73	0	0.00	43.95	9	7,609	0.12%
2022/06/30	5	44.80	1	45.00	45.20	4	8,178	0.05%
2022/06/29	0.2	44.80	0	0.00	45.10	0.2	8,197	0.00%
2022/06/27	0.7	44.88	2	44.75	44.80	-1.4	8,257	-0.02%
2022/06/24	0.1	44.20	0	0.00	44.20	0.1	8,284	0.00%
2022/06/23	0	43.30	0	0.00	43.30	0	8,320	0.00%
2022/06/22	10.1	42.94	0	0.00	43.25	10.1	8,163	0.12%
2022/06/21	4.1	43.64	0	0.00	43.35	4.1	7,857	0.05%
2022/06/20	4.3	43.88	0	0.00	43.60	4.3	7,697	0.06%
2022/06/17	9.2	43.60	0	0.00	44.75	9.2	7,720	0.12%
2022/06/16	3	44.62	1	44.60	44.55	2	7,555	0.03%
2022/06/15	4	44.94	2	45.50	45.05	2	7,569	0.03%
2022/06/14	13	45.15	1	45.05	45.40	12	7,728	0.16%
2022/06/13	3.1	44.76	0	0.00	44.80	3.1	8,324	0.04%
2022/06/10	5.1	44.84	1	44.95	44.90	4.1	8,491	0.05%
2022/06/09	2	45.25	0	0.00	45.25	2	8,562	0.02%
2022/06/08	1.1	45.23	0	0.00	45.45	1.1	8,561	0.01%
2022/06/07	4	44.93	1	44.90	45.35	3	8,600	0.03%
2022/06/06	11	44.99	1	45.30	45.00	10	8,621	0.12%
2022/06/02	1	46.15	2	46.25	46.10	-1	8,580	-0.01%
2022/06/01	2	46.35	1	46.30	46.35	1	8,711	0.01%
2022/05/31	1.1	46.46	0	0.00	46.45	1.1	8,812	0.01%
2022/05/30	0	0.00	0.1	46.60	46.55	-0.1	8,881	0.00%
2022/05/25	1.1	45.51	0.1	45.90	46.00	1	9,159	0.01%
2022/05/24	1	45.90	2	46.05	45.80	-1	9,320	-0.01%
2022/05/23	1	45.85	1	46.00	46.00	0	9,444	0.00%
2022/05/20	2.4	45.67	0	0.00	45.85	2.4	9,685	0.02%
2022/05/19	0	45.65	0	0.00	45.60	0	9,778	0.00%
2022/05/18	1	45.80	0	0.00	45.90	1	9,750	0.01%
2022/05/17	4.1	45.17	1	45.45	45.45	3.1	9,739	0.03%
2022/05/16	2	44.50	1	45.00	44.55	1	9,756	0.01%
2022/05/13	20.4	44.03	5	44.31	44.70	15.4	9,762	0.16%
2022/05/12	20	45.71	12	45.86	45.40	8	9,552	0.08%
2022/05/11	0	46.45	0	0.00	46.25	0	9,474	0.00%
2022/05/10	3.2	46.18	0	0.00	46.50	3.2	9,491	0.03%
2022/05/09	15.1	46.60	0	0.00	46.50	15.1	9,510	0.16%
2022/05/06	0	0.00	5	46.60	46.90	-5	9,568	-0.05%
2022/05/05	0	0.00	1	47.15	47.00	-1	9,644	-0.01%
2022/05/03	3	46.63	2.3	46.55	46.65	0.7	9,780	0.01%
2022/04/29	3	46.80	0	0.00	46.95	3	9,807	0.03%
2022/04/27	16.1	46.74	5	46.65	46.70	11.1	9,839	0.11%
2022/04/26	15	46.97	5	47.15	47.20	10	9,858	0.10%
2022/04/25	9	46.56	0.1	46.80	46.45	9	9,766	0.09%
2022/04/22	3.1	47.29	1	47.40	47.10	2.1	9,677	0.02%
2022/04/21	1.1	47.85	0	0.00	47.50	1.1	9,599	0.01%
2022/04/20	6.1	47.44	1	48.75	48.75	5.1	9,493	0.05%
2022/04/19	1	47.80	2	47.80	47.80	-1	9,399	-0.01%
2022/04/18	2.3	47.92	1	47.75	47.80	1.3	9,395	0.01%
2022/04/15	8	47.97	2	47.98	48.05	6	9,352	0.06%
2022/04/14	5	47.85	32.8	47.82	47.85	-27.8	9,312	-0.30%
2022/04/13	1.2	47.27	2	47.30	47.45	-0.8	9,288	-0.01%
2022/04/12	3.1	47.02	6	46.97	46.90	-2.9	9,253	-0.03%
2022/04/11	32.2	47.82	3	47.62	47.60	29.2	9,119	0.32%
2022/04/08	55.7	48.80	0	48.85	48.75	55.6	8,892	0.63%
2022/04/07	43.7	49.07	17	49.08	48.90	26.7	8,703	0.31%
2022/04/06	18	48.36	4.5	47.25	49.00	13.5	7,888	0.17%
2022/04/01	6	45.36	0	0.00	45.70	6	7,252	0.08%
2022/03/31	2	45.40	0.2	45.60	45.40	1.8	7,189	0.03%
2022/03/30	4.2	45.28	2	45.38	45.40	2.2	7,184	0.03%
2022/03/29	2.1	45.54	0	0.00	45.30	2.1	7,325	0.03%
2022/03/28	5.1	45.25	0	0.00	45.35	5.1	7,363	0.07%
2022/03/24	3	45.78	0	0.00	45.75	3	7,451	0.04%
2022/03/23	1.1	45.77	0	0.00	45.95	1.1	7,509	0.01%
2022/03/22	8.1	45.32	0	0.00	45.50	8.1	7,515	0.11%
2022/03/21	8.8	46.32	1	46.05	46.20	7.8	7,261	0.11%
2022/03/18	4.1	46.69	0	0.00	46.60	4.1	7,118	0.06%
2022/03/17	12	46.80	11	46.91	47.00	1	7,022	0.01%
2022/03/16	33.4	47.34	15	47.14	46.85	18.4	6,829	0.27%
2022/03/15	3	50.10	2	50.35	50.50	1	6,228	0.02%
2022/03/14	0	0.00	19	49.91	49.60	-19	6,042	-0.31%
2022/03/10	3.1	49.27	0	0.00	49.20	3.1	5,931	0.05%
2022/03/09	2	49.15	3	49.18	49.35	-1	5,893	-0.02%
2022/03/08	4.1	48.68	3.5	48.51	48.50	0.6	5,836	0.01%
2022/03/07	4	49.03	0	0.00	49.30	4	5,723	0.07%
2022/03/04	1.2	50.62	1	50.40	50.50	0.2	5,607	0.00%
2022/03/03	2.2	50.13	2.2	50.09	50.20	0	5,520	0.00%
2022/03/02	0	0.00	1.1	49.68	49.90	-1.1	5,490	-0.02%
2022/03/01	2.3	49.53	2	49.48	49.45	0.3	5,514	0.01%
2022/02/25	1	49.00	1	48.90	48.95	0	5,379	0.00%
2022/02/24	0	0.00	4	48.86	48.35	-4	5,287	-0.08%
2022/02/23	6	49.02	2.5	49.02	49.10	3.5	5,123	0.07%
2022/02/22	2	47.90	1	48.95	48.90	1	5,011	0.02%
2022/02/21	1.2	47.64	1	47.75	48.15	0.2	4,800	0.00%
2022/02/18	5	47.15	0	0.00	47.20	5	4,722	0.11%
2022/02/17	0	0.00	1	47.20	47.25	-1	4,777	-0.02%
2022/02/16	0	0.00	1	47.05	47.15	-1	4,863	-0.02%
2022/02/15	1	47.10	0.5	47.30	47.10	0.5	5,051	0.01%
2022/02/14	2	46.78	0	0.00	46.85	2	5,014	0.04%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/09	2	47.03	0	0.00	47.00	2	4,977	0.04%
2022/02/07	1	47.00	1	46.80	47.05	0	4,852	0.00%
2022/01/26	2	46.63	1	46.25	46.80	1	4,760	0.02%
2022/01/25	1	46.10	0	0.00	46.30	1	4,666	0.02%
2022/01/24	8	46.13	0	0.00	46.30	8	4,641	0.17%
2022/01/21	2	46.05	0	0.00	46.25	2	4,590	0.04%
2022/01/18	0	0.00	2	46.15	46.10	-2	4,470	-0.04%
2022/01/17	0	0.00	13	46.15	46.25	-13	4,483	-0.29%
2022/01/14	0.1	46.20	0	46.25	46.35	0.1	4,544	0.00%
2022/01/10	0	46.40	1.5	46.22	46.35	-1.5	4,618	-0.03%
2022/01/06	0.1	46.20	0	0.00	46.30	0.1	4,600	0.00%
2022/01/05	2	46.08	0.5	46.15	46.10	1.5	4,599	0.03%
2022/01/04	3	46.13	13	46.05	46.15	-10	4,640	-0.22%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	2	46.28	0	0.00	46.25	2	4,602	0.04%
2021/12/28	3	46.18	0	0.00	46.15	3	4,557	0.07%
2021/12/27	1.2	46.08	0	0.00	46.25	1.2	4,540	0.03%
2021/12/24	1	46.00	0	0.00	46.20	1	4,524	0.02%
2021/12/23	15	46.00	24	46.00	46.05	-9	4,502	-0.20%
2021/12/22	1	46.70	0	0.00	46.70	1	4,305	0.02%
2021/12/21	3	46.97	0	0.00	47.00	3	4,226	0.07%
2021/12/20	0.1	47.60	0	0.00	47.60	0.1	4,188	0.00%
2021/12/17	6	47.05	0	0.00	47.25	6	4,196	0.14%
2021/12/16	1	46.75	4	47.00	47.25	-3	4,208	-0.07%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	0	0.00	1	46.80	46.70	-1	4,252	-0.02%
2021/12/10	0.1	46.65	0	0.00	46.50	0.1	4,199	0.00%
2021/12/09	1	46.55	4	46.45	46.50	-3	4,177	-0.07%
2021/12/08	11.2	46.45	0	0.00	46.50	11.2	4,154	0.27%
2021/12/07	0.3	46.50	6	46.50	46.50	-5.7	4,130	-0.14%
2021/12/06	1	46.25	0	0.00	46.40	1	4,098	0.02%
2021/12/02	20	46.35	0	0.00	46.30	20	4,096	0.49%
2021/12/01	0	0.00	0.9	46.70	46.70	-0.9	4,107	-0.02%
2021/11/30	0	46.70	0	0.00	46.20	0	4,101	0.00%
2021/11/29	1	46.55	2	46.53	46.45	-1	4,068	-0.03%
2021/11/26	0	46.80	0	0.00	46.80	0	4,044	0.00%
2021/11/25	0	0.00	25	47.12	47.10	-25	4,003	-0.62%
2021/11/24	2.2	46.84	9.1	46.50	46.85	-6.9	3,916	-0.17%
2021/11/23	0	0.00	0.5	46.25	46.20	-0.5	3,893	-0.01%
2021/11/22	0.1	46.65	0	0.00	46.55	0.1	3,875	0.00%
2021/11/17	22	46.30	0	0.00	46.50	22	3,875	0.57%
2021/11/16	2	46.98	3	46.93	46.80	-1	3,859	-0.03%
2021/11/15	3	48.45	4	47.95	47.65	-1	3,829	-0.03%
2021/11/12	1	47.45	4.7	47.25	47.80	-3.7	3,734	-0.10%
2021/11/10	3	45.28	0	0.00	45.45	3	3,663	0.08%
2021/11/09	1	44.90	0.1	45.00	44.95	1	3,676	0.03%
2021/11/08	0	0.00	0.2	44.70	45.00	-0.2	3,689	-0.01%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	0	0.00	3	44.77	44.85	-3	3,737	-0.08%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/11/01	2.3	44.81	0	0.00	44.70	2.3	3,840	0.06%
2021/10/29	0	45.20	1	45.05	44.95	-1	3,853	-0.02%
2021/10/28	6	45.10	0	0.00	45.10	6	3,908	0.15%
2021/10/27	0	0.00	0.1	45.40	45.10	-0.1	3,952	0.00%
2021/10/22	2	45.38	2	45.55	45.15	0	4,122	0.00%
2021/10/21	0	0.00	1	45.00	45.00	-1	4,091	-0.02%
2021/10/20	0	0.00	1	44.45	44.60	-1	4,054	-0.02%
2021/10/15	0	0.00	1	45.00	44.75	-1	4,387	-0.02%
2021/10/14	0	0.00	1	45.05	44.70	-1	4,394	-0.02%
2021/10/12	1	44.60	0.1	45.20	45.10	0.9	4,494	0.02%
2021/10/08	2	44.70	1.1	44.66	44.60	0.9	4,440	0.02%
2021/10/07	0	0.00	2	44.65	44.65	-2	4,430	-0.05%
2021/10/06	0.5	44.60	0	0.00	44.25	0.5	4,452	0.01%
2021/10/05	0.2	44.50	0	0.00	44.60	0.2	4,464	0.00%
2021/10/04	0	0.00	2	44.70	44.70	-2	4,580	-0.04%
2021/10/01	0	44.80	0	0.00	44.80	0	4,599	0.00%
2021/09/30	2	45.15	0	0.00	45.10	2	4,629	0.04%
2021/09/28	2	45.20	8	45.20	45.30	-6	4,593	-0.13%
2021/09/27	6	44.73	2	44.70	44.65	4	4,567	0.09%
2021/09/24	18.7	45.26	0	0.00	45.10	18.7	4,508	0.41%
2021/09/23	2.2	46.71	0.1	46.95	46.80	2.1	4,357	0.05%
2021/09/22	0.2	47.23	2	47.05	46.20	-1.8	4,245	-0.04%
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/16	0	0.00	0.2	47.80	47.80	-0.2	4,089	-0.01%
2021/09/15	2	47.65	0	0.00	47.55	2	4,138	0.05%
2021/09/14	2	48.05	57	47.90	47.90	-55	4,191	-1.31%
2021/09/13	2.2	48.35	0	0.00	48.35	2.2	4,204	0.05%
2021/09/07	0	0.00	1	48.00	47.85	-1	4,297	-0.02%
2021/09/03	1	48.25	0	0.00	48.25	1	4,304	0.02%
2021/09/01	0	0.00	1	48.50	48.40	-1	4,370	-0.02%
2021/08/31	0	0.00	3	47.75	48.20	-3	4,386	-0.07%
2021/08/30	2	47.40	0.1	47.45	47.40	2	4,411	0.04%
2021/08/27	0.1	47.50	0.1	47.50	47.45	0	4,405	0.00%
2021/08/25	1	47.40	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0	0.00	2.1	47.86	47.65	-2.1	4,515	-0.05%
2021/08/23	0	0.00	5	47.70	47.50	-5	4,576	-0.11%
2021/08/20	1	47.20	0	0.00	47.55	1	4,597	0.02%
2021/08/19	0	0.00	1	48.00	47.55	-1	5,750	-0.02%
2021/08/16	0	0.00	1.5	48.50	48.10	-1.5	5,726	-0.03%
2021/08/13	0.1	48.95	7	48.83	48.90	-6.9	5,649	-0.12%
2021/08/10	0	0.00	1	48.80	48.85	-1	5,582	-0.02%
2021/08/09	1	48.85	3	49.02	49.00	-2	5,636	-0.04%
2021/08/06	1.2	48.77	1	49.55	49.45	0.2	5,660	0.00%
2021/08/05	0.1	48.80	1	49.00	48.70	-0.9	5,663	-0.02%
2021/08/04	1	49.00	5.2	49.06	49.05	-4.2	5,896	-0.07%
2021/08/03	0	0.00	30	49.15	49.30	-30	5,955	-0.50%
2021/08/02	20.1	49.35	0	0.00	49.45	20.1	6,067	0.33%
2021/07/30	1.1	48.81	0	0.00	49.05	1.1	6,127	0.02%
2021/07/29	0.1	48.95	3.3	49.03	49.10	-3.2	6,148	-0.05%
2021/07/28	1	48.30	3	47.97	48.35	-2	6,105	-0.03%
2021/07/27	0	0.00	2	47.88	48.15	-2	6,096	-0.03%
2021/07/26	1	48.00	9	48.04	48.10	-8	6,098	-0.13%
2021/07/23	6.1	47.84	7	47.99	47.90	-0.9	6,014	-0.01%
2021/07/22	3.4	46.86	11	46.72	46.85	-7.6	5,822	-0.13%
2021/07/21	0	0.00	29	45.99	46.00	-29	5,780	-0.50%
2021/07/20	1.3	45.60	0	0.00	45.65	1.3	5,959	0.02%
2021/07/19	7.2	46.07	1	46.20	46.10	6.2	6,065	0.10%
2021/07/16	4	45.50	1	45.70	45.75	3	6,068	0.05%
2021/07/15	0.3	44.85	0	0.00	45.10	0.3	6,030	0.00%
2021/07/14	1.2	44.75	2	44.83	44.95	-0.9	6,056	-0.01%
2021/07/13	2	44.83	1.2	44.88	44.85	0.8	6,135	0.01%
2021/07/12	2	45.30	0.1	45.10	45.20	1.9	6,116	0.03%
2021/07/09	52.1	45.05	1	45.65	45.00	51.1	6,084	0.84%
2021/07/08	1	44.60	0	0.00	44.65	1	6,005	0.02%
2021/07/07	7	44.45	4.1	44.09	44.40	2.9	6,008	0.05%
2021/07/06	0	0.00	6	43.51	43.65	-6	5,987	-0.10%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/02	0.1	43.40	1	43.40	43.30	-1	6,077	-0.02%
2021/07/01	3	43.35	60	43.35	43.20	-57	6,112	-0.93%
2021/06/30	2	43.58	5	43.56	43.65	-3	6,122	-0.05%
2021/06/28	3	43.80	0	0.00	43.60	3	6,172	0.05%
2021/06/24	5	43.66	7	43.80	43.85	-2	6,158	-0.03%
2021/06/23	0	0.00	3	42.90	42.70	-3	6,132	-0.05%
2021/06/22	40	42.83	3	42.60	42.35	37	6,080	0.61%
2021/06/21	4	42.33	0	0.00	42.20	4	6,087	0.07%
2021/06/17	0	0.00	1	42.35	42.75	-1	6,189	-0.02%
2021/06/16	1.1	42.75	0	0.00	42.50	1.1	6,260	0.02%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/11	17	42.40	0	0.00	42.40	17	6,240	0.27%
2021/06/10	1.1	42.30	6	42.38	42.30	-5	6,243	-0.08%
2021/06/09	3	41.75	1	41.65	41.75	2	6,208	0.03%
2021/06/08	5.1	41.41	0	0.00	41.40	5.1	6,192	0.08%
2021/06/07	12	41.60	1	41.55	41.55	11	6,172	0.18%
2021/06/04	0	0.00	3	41.95	41.95	-3	6,144	-0.05%
2021/06/02	5	41.90	0	0.00	42.00	5	6,141	0.08%
2021/06/01	1	42.10	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3	42.23	0	0.00	42.10	3	6,060	0.05%
2021/05/27	0	0.00	2	42.25	42.60	-2	5,986	-0.03%
2021/05/26	2	42.13	2	42.50	42.20	0	4,867	0.00%
2021/05/25	2	42.40	0	0.00	42.30	2	4,800	0.04%
2021/05/24	0	42.90	0	0.00	42.70	0	4,755	0.00%
2021/05/20	0.5	42.10	0	0.00	42.15	0.5	4,749	0.01%
2021/05/19	1	41.80	0	0.00	41.85	1	4,749	0.02%
2021/05/18	0	0.00	6	41.85	41.90	-6	4,748	-0.13%
2021/05/17	0	0.00	2	41.05	40.80	-2	4,762	-0.04%
2021/05/14	1	42.90	0	0.00	42.80	1	4,683	0.02%
2021/05/13	1	41.40	3	42.43	42.10	-2	4,629	-0.04%
2021/05/12	3.1	42.78	53	42.60	42.60	-49.9	4,544	-1.10%
2021/05/11	0	0.00	1	45.10	44.85	-1	4,277	-0.02%
2021/05/10	2	45.30	1	45.30	45.70	1	4,201	0.02%
2021/05/07	0	45.10	0	0.00	44.70	0	4,073	0.00%
2021/05/06	2	45.45	4	45.20	45.25	-2	3,976	-0.05%
2021/05/05	0.1	45.10	1	45.10	45.20	-0.9	3,929	-0.02%
2021/05/04	1	44.15	31	44.27	44.35	-30	3,882	-0.77%
2021/04/29	0.3	45.30	0	0.00	45.25	0.3	3,765	0.01%
2021/04/28	4.5	45.76	4	45.78	45.65	0.5	3,739	0.01%
2021/04/27	3.1	46.16	0	46.15	46.20	3.1	3,767	0.08%
2021/04/26	5.2	46.52	4	46.60	46.60	1.2	3,705	0.03%
2021/04/23	22	44.72	6	45.03	45.35	16	3,491	0.46%
2021/04/22	0	0.00	14	44.26	44.10	-14	3,389	-0.41%
2021/04/21	2.1	44.45	0	0.00	44.35	2.1	3,329	0.06%
2021/04/20	5	44.40	1	44.35	44.35	4	3,311	0.12%
2021/04/19	27	44.54	18	44.60	44.60	9	3,322	0.27%
2021/04/16	0	0.00	1	43.40	43.60	-1	3,270	-0.03%
2021/04/15	1.1	43.30	1	43.30	43.30	0.1	3,297	0.00%
2021/04/14	0	0.00	5	43.15	43.25	-5	3,331	-0.15%
2021/04/13	0	0.00	1	43.55	43.50	-1	3,329	-0.03%
2021/04/09	17	43.65	0	0.00	43.75	17	3,336	0.51%
2021/04/08	6	43.56	0	0.00	43.50	6	3,300	0.18%
2021/04/07	5	43.49	0	0.00	43.65	5	3,277	0.15%
2021/04/06	0.1	43.65	3	43.60	43.65	-3	3,270	-0.09%
2021/04/01	1.1	43.55	0	0.00	43.55	1.1	3,289	0.03%
2021/03/31	2	43.43	0	0.00	43.50	2	3,351	0.06%
2021/03/29	3	43.43	0	0.00	43.55	3	3,680	0.08%
2021/03/26	3	43.50	0	0.00	43.50	3	3,854	0.08%
2021/03/24	1.2	43.08	0	0.00	43.55	1.2	4,322	0.03%
2021/03/23	8	43.16	4	43.25	43.15	4	4,361	0.09%
2021/03/22	7	43.22	0	0.00	43.60	7	4,406	0.16%
2021/03/19	4	44.38	0	0.00	44.25	4	4,320	0.09%
2021/03/18	2	45.33	0	0.00	45.20	2	4,322	0.05%
2021/03/17	2	45.00	0	0.00	45.20	2	4,363	0.05%
2021/03/15	0	0.00	1.3	44.86	44.75	-1.3	4,528	-0.03%
2021/03/12	8	44.98	0	0.00	44.95	8	4,737	0.17%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	4	45.54	0	0.00	45.45	4	5,045	0.08%
2021/03/09	4.1	45.45	2	45.40	45.40	2.1	5,080	0.04%
2021/03/08	5	45.05	2	45.18	45.25	3	5,088	0.06%
2021/03/04	0	0.00	9	44.99	45.05	-9	5,217	-0.17%
2021/03/03	2	44.85	0	0.00	44.95	2	5,185	0.04%
2021/03/02	4	44.69	2.2	45.14	44.55	1.8	5,174	0.03%
2021/02/26	3	44.60	0	0.00	45.20	3	5,182	0.06%
2021/02/25	3	44.90	0	0.00	44.95	3	5,115	0.06%
2021/02/24	11	44.76	7	44.95	44.55	4	5,110	0.08%
2021/02/23	3	44.80	3	44.65	44.85	0	5,087	0.00%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	1	43.75	0.1	44.10	44.10	0.9	5,037	0.02%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/17	1	44.00	0	0.00	43.75	1	5,010	0.02%
2021/02/04	2	43.40	0	0.00	43.45	2	4,999	0.04%
2021/02/01	1	42.90	0	0.00	43.25	1	5,130	0.02%
2021/01/29	0.3	43.10	0	0.00	42.60	0.3	5,117	0.01%
2021/01/28	1.1	43.21	0	0.00	43.25	1.1	5,081	0.02%
2021/01/27	5	43.61	0	0.00	43.60	5	5,087	0.10%
2021/01/26	0.3	43.68	0	0.00	43.45	0.3	5,088	0.00%
2021/01/25	0	0.00	1	43.15	43.95	-1	5,087	-0.02%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/21	5	43.27	0	0.00	43.40	5	5,102	0.10%
2021/01/20	4.2	43.58	0.6	43.60	43.10	3.6	5,100	0.07%
2021/01/19	45	44.60	0	0.00	44.40	45	5,021	0.90%
2021/01/18	2.2	44.87	2	44.90	44.55	0.2	4,997	0.00%
2021/01/15	0.1	45.70	0	0.00	45.05	0.1	5,015	0.00%
2021/01/14	2.6	45.66	0	0.00	45.70	2.6	5,177	0.05%
2021/01/13	0	0.00	5	45.80	45.80	-5	5,174	-0.10%
2021/01/12	0	45.95	4	45.79	45.55	-4	5,170	-0.08%
2021/01/11	1.1	46.08	1.2	46.17	46.00	-0.1	5,145	0.00%
2021/01/08	1.1	45.84	3	45.87	45.90	-1.9	5,122	-0.04%
2021/01/07	1	45.75	23	45.47	45.60	-22	5,099	-0.43%
2021/01/06	9	45.37	0	0.00	45.20	9	5,053	0.18%
2021/01/05	3	45.13	3	45.28	45.05	0	5,013	0.00%
2021/01/04	1	45.35	2	45.60	45.15	-1	5,002	-0.02%
2020/12/30	4	45.54	0	0.00	45.55	4	4,999	0.08%
2020/12/28	22.1	46.09	2	46.25	45.90	20.1	4,988	0.40%
2020/12/25	0.1	46.10	5	46.37	46.45	-4.9	4,947	-0.10%
2020/12/24	0	0.00	1	45.70	46.40	-1	4,907	-0.02%
2020/12/23	0	0.00	1	45.00	45.00	-1	4,737	-0.02%
2020/12/22	1.1	44.57	1.2	45.29	44.50	-0.1	4,623	0.00%
2020/12/21	2	44.95	2	45.25	44.95	0	4,561	0.00%
2020/12/18	2.1	46.29	9	46.15	45.60	-6.9	4,425	-0.16%
2020/12/17	2.8	46.01	9	46.03	46.05	-6.2	4,185	-0.15%
2020/12/16	0	0.00	13	45.83	45.95	-13	4,169	-0.31%
2020/12/15	0	0.00	12	45.23	45.25	-12	4,086	-0.29%
2020/12/11	2	44.50	0	0.00	44.35	2	4,015	0.05%
2020/12/10	2	43.95	2	44.58	44.60	0	3,999	0.00%
2020/12/09	2	44.85	0.3	44.35	44.50	1.7	3,934	0.04%
2020/12/08	2	44.55	1	45.40	45.40	1	3,834	0.03%
2020/12/07	1.2	45.26	9	45.37	45.85	-7.8	3,620	-0.22%
2020/12/04	1	43.30	0	0.00	43.50	1	3,344	0.03%
2020/12/03	0	0.00	4	43.78	43.80	-4	3,285	-0.12%
2020/12/02	0.1	44.35	0	0.00	44.35	0.1	3,253	0.00%
2020/11/30	1	44.15	1.1	44.48	44.50	-0.1	3,235	0.00%
2020/11/24	2	43.45	0	0.00	43.50	2	3,245	0.06%
2020/11/20	1	43.15	1	43.10	43.25	0	3,250	0.00%
2020/11/19	0	0.00	0	43.20	43.15	0	3,268	0.00%
2020/11/16	2	43.35	4	43.50	43.45	-2	3,317	-0.06%
2020/11/13	0	0.00	6	43.33	43.40	-6	3,336	-0.18%
2020/11/12	0	0.00	2	43.85	43.85	-2	3,324	-0.06%
2020/11/11	0	43.35	1	43.50	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	17	42.49	42.95	-17	3,273	-0.52%
2020/11/09	0.1	42.12	23	42.01	42.00	-22.9	3,262	-0.70%
2020/11/06	2.4	41.93	0	0.00	41.90	2.4	3,242	0.07%
2020/11/04	1.1	42.10	0	0.00	42.00	1.1	3,211	0.03%
2020/11/02	0.5	41.90	0	0.00	41.90	0.5	3,189	0.02%
2020/10/30	6	41.73	0	41.90	41.50	6	3,171	0.19%
2020/10/29	0.1	42.10	0	0.00	41.85	0.1	3,118	0.00%
2020/10/28	1	42.20	0	0.00	42.10	1	3,121	0.03%
2020/10/23	2	42.63	0	0.00	42.55	2	3,120	0.06%
2020/10/22	11	42.33	1	43.20	43.20	10	3,106	0.32%
2020/10/21	2	42.68	0	0.00	42.70	2	2,930	0.07%
2020/10/16	16	43.02	0	0.00	42.90	16	2,874	0.56%
2020/10/15	2	43.55	0	0.00	42.95	2	2,865	0.07%
2020/10/14	7.1	43.76	0	0.00	43.75	7.1	2,841	0.25%
2020/10/13	3	43.77	0	0.00	43.85	3	2,846	0.11%
2020/10/12	0	0.00	2	44.50	44.20	-2	2,839	-0.07%
2020/10/08	3.2	44.22	8	44.33	44.70	-4.8	2,849	-0.17%
2020/10/07	0	43.90	0	0.00	43.50	0	2,803	0.00%
2020/10/05	0	0.00	0	43.40	43.20	0	2,833	0.00%
2020/09/30	11	43.05	0	43.20	43.00	11	2,825	0.39%
2020/09/29	2.8	43.50	0	0.00	43.30	2.8	2,824	0.10%
2020/09/28	3	41.97	1	42.40	42.65	2	2,795	0.07%
2020/09/25	18	41.64	1	41.30	41.50	17	2,769	0.61%
2020/09/24	9	41.48	7	41.46	41.45	2	2,721	0.07%
2020/09/23	0.1	46.50	5	46.62	46.15	-4.9	2,590	-0.19%
2020/09/22	0	0.00	6	46.43	46.60	-6	2,499	-0.24%
2020/09/21	2	46.70	3	46.72	46.85	-1	2,460	-0.04%
2020/09/18	2	46.63	10	46.75	46.65	-8	2,411	-0.33%
2020/09/16	0	0.00	6	46.45	46.35	-6	2,358	-0.25%
2020/09/14	1	46.30	0	0.00	46.35	1	2,348	0.04%
2020/09/10	0.1	46.40	0	0.00	46.30	0.1	2,321	0.00%
2020/09/02	3	45.90	0	0.00	45.65	3	2,445	0.12%
2020/09/01	0	0.00	2	46.18	46.20	-2	2,458	-0.08%
2020/08/31	6	46.45	1	46.35	46.40	5	2,516	0.20%
2020/08/28	1.2	45.52	0	0.00	45.60	1.2	2,440	0.05%
2020/08/27	5	45.40	0	0.00	45.50	5	2,459	0.20%
2020/08/26	2	45.00	0	0.00	45.50	2	2,500	0.08%
2020/08/25	0	0.00	2	44.95	44.95	-2	2,531	-0.08%
2020/08/24	1.2	44.61	0	0.00	44.65	1.2	2,659	0.05%
2020/08/21	5.1	44.35	2	44.20	44.35	3.1	2,688	0.12%
2020/08/19	0	0.00	1	44.55	44.45	-1	2,644	-0.04%
2020/08/17	3.1	44.27	1	43.95	44.35	2.1	2,621	0.08%
2020/08/11	5	42.75	0	0.00	42.70	5	2,603	0.19%
2020/08/07	1	42.60	0	0.00	42.85	1	2,686	0.04%
2020/08/06	2	42.70	0	0.00	42.95	2	2,722	0.07%
2020/08/05	0.2	42.50	1	42.45	42.40	-0.8	2,742	-0.03%
2020/07/31	5	42.90	0	0.00	42.80	5	2,793	0.18%
2020/07/28	2	42.03	2	41.80	41.60	0	2,799	0.00%
2020/07/27	0	0.00	2	42.60	42.30	-2	2,799	-0.07%
2020/07/24	6.2	42.88	0	0.00	42.80	6.2	2,805	0.22%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/16	0.2	43.50	0	0.00	43.25	0.2	2,862	0.01%
2020/07/15	0	0.00	10	42.93	43.65	-10	2,856	-0.35%
2020/07/14	0	0.00	1	42.95	42.60	-1	2,827	-0.04%
2020/07/13	2	42.93	0	0.00	42.80	2	2,833	0.07%
2020/07/10	2	43.15	0	0.00	43.15	2	2,817	0.07%
2020/07/08	5	43.95	0	0.00	44.40	5	2,791	0.18%
2020/07/07	0	0.00	1	44.30	44.10	-1	2,779	-0.04%
2020/07/06	1	44.00	2.1	44.08	44.00	-1.1	2,765	-0.04%
2020/07/03	1.2	43.83	0	0.00	43.85	1.2	2,768	0.04%
2020/06/29	4	43.48	0	0.00	43.60	4	2,797	0.14%
2020/06/24	1	43.95	0	0.00	43.90	1	2,802	0.04%
2020/06/23	4	44.06	0	0.00	43.90	4	2,823	0.14%
2020/06/22	2.2	43.68	0	0.00	43.55	2.2	2,829	0.08%
2020/06/19	7	43.66	0	0.00	43.50	7	2,875	0.24%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	7	43.74	0	0.00	43.60	7	3,148	0.22%
2020/06/11	1	45.05	2	45.00	44.80	-1	3,119	-0.03%
2020/06/10	1	45.80	0	0.00	45.85	1	3,127	0.03%
2020/06/09	0	0.00	2	46.43	46.50	-2	3,185	-0.06%
2020/06/08	2	46.30	2	46.45	46.50	0	3,259	0.00%
2020/06/05	0	0.00	5	46.98	47.25	-5	3,232	-0.15%
2020/06/04	1	46.60	3	46.35	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	8	46.06	46.25	-8	3,179	-0.25%
2020/06/01	2	44.95	2	45.05	44.90	0	3,087	0.00%
2020/05/29	1	44.55	30	44.55	44.35	-29	3,033	-0.96%
2020/05/28	0	0.00	2	44.88	44.75	-2	2,899	-0.07%
2020/05/26	0	0.00	5	44.40	44.25	-5	2,950	-0.17%
2020/05/25	0	0.00	8	43.80	44.15	-8	2,952	-0.27%
2020/05/22	8	44.04	0	0.00	44.10	8	2,961	0.27%
2020/05/21	2	44.23	0	0.00	44.20	2	2,953	0.07%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/19	3	43.77	1	43.95	44.00	2	2,928	0.07%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/15	1	43.10	0	0.00	43.55	1	2,908	0.03%
2020/05/14	15	43.17	0	0.00	43.05	15	2,866	0.52%
2020/05/13	12.1	44.09	1	44.05	44.00	11.1	2,832	0.39%
2020/05/12	1	44.50	1	44.95	44.90	0	2,786	0.00%
2020/05/11	1	44.70	8	44.69	44.70	-7	2,769	-0.25%
2020/05/07	0.2	44.00	1	43.80	43.80	-0.8	2,719	-0.03%
2020/04/30	2	44.00	0	0.00	43.65	2	2,783	0.07%
2020/04/29	6	43.85	1	43.75	43.70	5	2,799	0.18%
2020/04/27	0	0.00	1	42.20	42.35	-1	2,919	-0.03%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/21	3	40.90	0	0.00	40.40	3	2,922	0.10%
2020/04/20	20	41.40	0	0.00	41.40	20	2,905	0.69%
2020/04/17	5.2	41.84	0	0.00	41.30	5.2	2,903	0.18%
2020/04/14	1	41.40	22	40.88	41.50	-21	2,874	-0.73%
2020/04/13	3	40.33	0	0.00	40.30	3	2,850	0.11%
2020/04/08	4	40.73	0	0.00	40.40	4	2,858	0.14%
2020/04/07	1	40.45	0	0.00	40.45	1	2,843	0.04%
2020/03/25	0	0.00	11	39.97	39.80	-11	3,048	-0.36%
2020/03/24	11	37.07	0	0.00	36.85	11	3,033	0.36%
2020/03/23	0	0.00	2.6	34.31	34.15	-2.6	3,025	-0.09%
2020/03/19	1	33.00	3	32.93	32.90	-2	2,948	-0.07%
2020/03/18	23.3	37.23	0	0.00	36.45	23.3	2,814	0.83%
2020/03/17	3	38.22	0	0.00	38.00	3	2,762	0.11%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	2	38.60	6	39.05	40.40	-4	2,685	-0.15%
2020/03/12	1	42.00	0	0.00	41.80	1	2,579	0.04%
2020/03/11	3	43.95	1	43.90	43.85	2	2,497	0.08%
2020/03/10	5.5	43.87	0	0.00	43.95	5.5	2,482	0.22%
2020/03/09	2	44.70	0	0.00	44.30	2	2,456	0.08%
2020/03/05	2	45.10	0	0.00	45.30	2	2,400	0.08%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/21	0	0.00	1	45.65	45.50	-1	2,360	-0.04%
2020/02/20	2	45.78	0	0.00	45.70	2	2,358	0.08%
2020/02/18	0	0.00	2	45.95	46.05	-2	2,339	-0.09%
2020/02/12	1.5	45.70	0	0.00	45.80	1.5	2,398	0.06%
2020/02/11	0.1	45.60	0	0.00	45.35	0.1	2,393	0.00%
2020/02/10	1	45.20	15	45.15	45.50	-14	2,397	-0.58%
2020/02/07	5	45.26	0	0.00	45.25	5	2,411	0.21%
2020/02/06	2	45.65	0	0.00	45.55	2	2,426	0.08%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.40	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.60	0	0.00	45.25	1	2,388	0.04%
2020/01/30	2	45.65	0	0.00	45.45	2	2,348	0.09%
2020/01/17	1	46.85	3	46.82	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/14	0	0.00	5	46.30	46.40	-5	2,321	-0.22%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/06	1	46.10	2	46.05	46.20	-1	2,534	-0.04%
2020/01/02	3	46.30	0	0.00	46.30	3	2,609	0.11%
2019/12/30	2	46.38	0	0.00	46.45	2	2,707	0.07%
2019/12/25	0	0.00	2	46.25	46.20	-2	4,781	-0.04%
2019/12/24	1	45.90	0.4	46.30	46.15	0.6	5,351	0.01%
2019/12/23	1	45.55	0	0.00	45.55	1	5,284	0.02%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	3	46.02	0	0.00	46.00	3	5,095	0.06%
2019/12/17	1	46.15	0	46.45	46.25	1	5,093	0.02%
2019/12/12	0	0.00	2	46.20	46.35	-2	5,127	-0.04%
2019/12/04	3	46.60	0	0.00	46.60	3	5,166	0.06%
2019/11/29	2	46.55	0	0.00	46.55	2	5,168	0.04%
2019/11/28	4	46.73	0	0.00	46.50	4	5,154	0.08%
2019/11/27	1	46.85	0	0.00	46.80	1	5,166	0.02%
2019/11/26	2	46.75	0	0.00	46.20	2	5,164	0.04%
2019/11/22	0.1	46.85	0	0.00	46.55	0.1	5,154	0.00%
2019/11/21	4	46.69	5	46.65	46.60	-1	5,167	-0.02%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	2	46.85	1	46.80	46.85	1	5,184	0.02%
2019/11/15	5	46.80	1	46.80	46.95	4	5,187	0.08%
2019/11/12	2	47.00	0	0.00	46.90	2	5,211	0.04%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	11	46.80	0	0.00	46.95	11	5,120	0.21%
2019/10/29	13	46.85	5	46.85	46.80	8	5,095	0.16%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/25	0	0.00	5	47.20	47.25	-5	5,054	-0.10%
2019/10/22	0	0.00	2	47.10	47.00	-2	4,995	-0.04%
2019/10/21	1	46.70	1	46.20	46.75	0	4,961	0.00%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	12	46.01	0	0.00	45.80	12	4,847	0.25%
2019/10/16	10	46.13	0	0.00	46.00	10	4,809	0.21%
2019/10/15	2	45.78	0	0.00	45.95	2	4,780	0.04%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/07	2	45.80	0	0.00	45.75	2	4,631	0.04%
2019/10/04	2	45.75	2	45.35	45.70	0	4,607	0.00%
2019/10/03	8	45.93	0	0.00	46.05	8	4,523	0.18%
2019/10/02	9	45.74	1	46.05	45.90	8	4,330	0.18%
2019/10/01	32	49.88	1	49.90	49.95	31	3,108	1.00%
2019/09/26	6	49.85	1	49.85	49.80	5	1,857	0.27%
2019/09/23	2	49.95	0	0.00	49.80	2	1,758	0.11%
2019/09/20	5	49.90	1	50.00	49.80	4	1,749	0.23%
2019/09/16	1	49.50	1	49.80	50.00	0	1,705	0.00%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/08/30	3	49.23	0	0.00	49.50	3	1,684	0.18%
2019/08/29	0	0.00	5	49.15	49.05	-5	1,661	-0.30%
2019/08/27	3	48.47	0	0.00	48.40	3	1,650	0.18%
2019/08/23	0	0.00	1	49.05	49.20	-1	1,606	-0.06%
2019/08/22	20	48.80	0	0.00	48.90	20	1,597	1.25%
2019/08/20	5	48.75	0	0.00	48.60	5	1,670	0.30%
2019/08/16	4	48.66	0	0.00	48.80	4	1,642	0.24%
2019/08/15	1	48.90	0	0.00	48.95	1	1,622	0.06%
2019/08/14	8	48.50	0	0.00	48.35	8	1,595	0.50%
2019/08/07	1	48.20	0	0.00	48.00	1	1,606	0.06%
2019/08/06	0	0.00	1	47.85	48.10	-1	1,615	-0.06%
2019/08/02	0	0.00	2	48.40	48.40	-2	1,605	-0.12%
2019/07/26	0	0.00	10	49.00	49.10	-10	1,609	-0.62%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/24	0.3	50.00	0	0.00	50.00	0.3	1,993	0.01%
2019/06/17	10	48.70	0	0.00	48.55	10	2,069	0.48%
2019/06/11	2	48.90	0	0.00	48.60	2	2,436	0.08%
2019/06/05	1	48.80	0	0.00	48.70	1	2,533	0.04%
2019/05/30	2	48.15	0	0.00	48.15	2	2,513	0.08%
2019/05/29	10	48.70	0	0.00	48.35	10	2,510	0.40%
2019/05/28	1	49.20	0	0.00	48.60	1	2,513	0.04%
2019/05/21	0	0.00	3	48.25	48.10	-3	2,430	-0.12%
2019/05/20	0	0.00	2	48.00	47.95	-2	2,422	-0.08%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/05/07	0	0.00	1	48.85	48.70	-1	2,491	-0.04%
2019/05/06	0	0.00	20	48.70	48.75	-20	2,517	-0.79%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/18	1	49.10	1	48.60	48.60	0	2,557	0.00%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	1	49.40	0	0.00	49.50	1	2,547	0.04%
2019/04/12	0.2	49.10	0	0.00	49.10	0.2	2,551	0.01%
2019/04/10	2	49.80	0	0.00	49.90	2	2,528	0.08%
2019/04/03	2	50.60	5	50.60	50.50	-3	2,534	-0.12%
2019/04/02	0	0.00	5	50.70	50.80	-5	2,589	-0.19%
2019/04/01	8	51.05	4	51.30	50.90	4	2,640	0.15%
2019/03/29	0	0.00	12	50.64	50.80	-12	2,550	-0.47%
2019/03/28	1	49.75	5	49.70	49.85	-4	2,529	-0.16%
2019/03/27	0	0.00	5	49.85	49.75	-5	2,528	-0.20%
2019/03/26	1	49.30	0	0.00	49.45	1	2,493	0.04%
2019/03/25	0	0.00	1	49.10	49.25	-1	2,501	-0.04%
2019/03/22	3.2	49.11	0	0.00	49.25	3.2	2,481	0.13%
2019/03/21	0	0.00	1	49.35	49.35	-1	2,453	-0.04%
2019/03/20	2.2	48.56	0	0.00	48.70	2.2	2,416	0.09%
2019/03/19	0	0.00	1	49.25	48.90	-1	2,361	-0.04%
2019/03/15	0.2	48.20	3	48.07	48.20	-2.8	2,278	-0.12%
2019/03/14	6	47.55	0	0.00	47.50	6	1,998	0.30%
2019/03/13	6	47.37	2	47.40	47.40	4	1,994	0.20%
2019/03/12	5	47.58	0	0.00	47.50	5	1,967	0.25%
2019/03/11	1	48.00	0	0.00	47.90	1	1,939	0.05%
2019/03/08	0	0.00	1	47.50	47.65	-1	1,914	-0.05%
2019/03/06	6	47.68	0	0.00	47.55	6	1,947	0.31%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	3	47.40	0	0.00	47.50	3	1,957	0.15%
2019/02/27	1	47.60	0	0.00	47.75	1	2,017	0.05%
2019/02/22	0.1	47.95	0	0.00	47.95	0.1	2,000	0.00%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/15	5	47.00	0	0.00	47.20	5	1,989	0.25%
2019/02/14	3	47.40	0	0.00	47.30	3	1,991	0.15%
2019/02/11	1	47.75	0	0.00	48.40	1	1,951	0.05%
2019/01/29	0.1	47.75	0	0.00	47.80	0.1	1,912	0.01%
2019/01/23	3	46.77	0	0.00	46.90	3	1,851	0.16%
2019/01/22	0.1	46.90	0	0.00	46.90	0.1	1,848	0.01%
2019/01/21	4.2	46.85	0	0.00	46.85	4.2	1,857	0.23%
2019/01/15	4.1	46.55	0	0.00	46.60	4.1	1,927	0.21%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/07	1	45.65	0	0.00	45.60	1	2,086	0.05%
2019/01/04	0	0.00	2	45.35	45.25	-2	2,112	-0.09%
2019/01/02	4	45.00	4	45.35	44.50	0	2,248	0.00%
2018/12/28	0	0.00	1	44.90	45.00	-1	2,274	-0.04%
2018/12/27	10.1	44.10	0	0.00	44.40	10.1	2,292	0.44%
2018/12/26	2	44.00	0	0.00	44.15	2	2,287	0.09%
2018/12/25	2	44.15	0	0.00	43.90	2	2,269	0.09%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/19	0.1	46.20	0	0.00	46.25	0.1	2,153	0.00%
2018/12/18	0.1	46.15	0	0.00	46.15	0.1	2,170	0.00%
2018/12/14	1	46.35	0	0.00	46.45	1	2,233	0.04%
2018/12/11	0.1	46.00	0	0.00	46.00	0.1	2,262	0.00%
2018/12/07	0.2	46.25	0	0.00	46.30	0.2	2,348	0.01%
2018/11/29	0	0.00	2	47.00	46.50	-2	4,700	-0.04%
2018/11/21	0.1	46.25	0	0.00	46.25	0.1	5,083	0.00%
2018/11/14	0.1	46.45	0	0.00	46.45	0.1	5,158	0.00%
2018/11/09	0.1	46.20	0	0.00	46.20	0.1	5,167	0.00%
2018/11/08	0.1	46.65	0	0.00	46.70	0.1	5,221	0.00%
2018/11/07	0.1	46.35	0	0.00	46.40	0.1	5,426	0.00%
2018/11/06	0	0.00	1	46.10	46.55	-1	5,587	-0.02%
2018/11/05	0	0.00	1	45.45	45.85	-1	5,599	-0.02%
2018/10/29	0	0.00	0.3	44.65	44.60	-0.3	5,724	0.00%
2018/10/26	0	0.00	0.1	45.00	44.40	-0.1	5,726	0.00%
2018/10/25	0	0.00	2	44.95	45.00	-2	5,721	-0.03%
2018/10/19	1	45.90	0	0.00	45.90	1	5,681	0.02%
2018/10/17	0	0.00	3	46.05	45.85	-3	5,585	-0.05%
2018/10/12	1	45.00	0	0.00	46.25	1	5,486	0.02%
2018/10/11	4	45.59	2	46.00	45.60	2	5,469	0.04%
2018/10/05	1	46.80	0	0.00	46.75	1	5,270	0.02%
2018/10/02	0	0.00	16	48.28	48.35	-16	5,233	-0.31%
2018/09/26	0	0.00	3	47.90	47.45	-3	5,177	-0.06%
2018/09/25	0	0.00	2	48.68	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	1	48.20	0	0.00	48.20	1	5,137	0.02%
2018/09/18	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	6	47.40	47.50	-6	5,115	-0.12%
2018/09/13	0	0.00	2	47.58	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	4	46.10	46.90	-4	5,051	-0.08%
2018/09/11	4	45.40	1	44.95	45.40	3	4,986	0.06%
2018/09/07	3	45.50	0	0.00	45.10	3	4,580	0.07%
2018/09/06	5	49.09	7	49.09	49.15	-2	3,932	-0.05%
2018/09/05	1	48.85	1	48.80	48.80	0	3,239	0.00%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/27	1	48.50	0	0.00	48.35	1	2,727	0.04%
2018/08/23	0	0.00	6	48.40	48.40	-6	2,840	-0.21%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	2	48.15	48.20	-2	2,879	-0.07%
2018/08/17	2	48.05	0	0.00	47.80	2	2,876	0.07%
2018/08/15	0	0.00	4	48.10	48.00	-4	2,873	-0.14%
2018/08/14	0	0.00	2	47.85	47.65	-2	2,835	-0.07%
2018/08/13	2	47.25	14	47.90	47.50	-12	2,634	-0.46%
2018/08/09	1.3	48.30	1	48.40	48.30	0.3	2,481	0.01%
2018/08/08	1	47.85	0	0.00	47.90	1	2,452	0.04%
2018/08/07	0	0.00	1	47.70	47.65	-1	2,382	-0.04%
2018/07/23	0	0.00	1	45.95	45.80	-1	2,457	-0.04%
2018/07/20	0	0.00	5	45.95	45.85	-5	2,471	-0.20%
2018/07/18	2	45.65	2	45.88	46.15	0	2,501	0.00%
2018/07/12	0	0.00	0.1	45.50	45.50	-0.1	2,580	0.00%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/07/02	5	44.55	0	0.00	44.55	5	2,696	0.19%
2018/06/28	3	44.85	0	0.00	44.60	3	2,663	0.11%
2018/06/22	1	45.95	0	0.00	45.70	1	2,644	0.04%
2018/06/20	0	0.00	0.3	46.25	46.25	-0.3	2,647	-0.01%
2018/06/19	1	46.10	32	45.83	46.20	-31	2,655	-1.17%
2018/06/15	2	45.90	0	0.00	45.90	2	2,624	0.08%
2018/06/14	3	46.78	0	0.00	46.35	3	2,513	0.12%
2018/06/13	0	0.00	2	47.35	47.25	-2	2,469	-0.08%
2018/06/11	1	48.40	1	47.60	47.60	0	2,510	0.00%
2018/06/08	0	0.00	1	47.40	47.60	-1	2,477	-0.04%
2018/06/07	1	47.90	0	0.00	47.45	1	2,455	0.04%
2018/06/06	1	47.30	4	47.40	47.85	-3	2,452	-0.12%
2018/06/04	0	0.00	1	46.50	46.60	-1	2,310	-0.04%
2018/06/01	0.1	46.30	0	0.00	46.30	0.1	2,272	0.00%
2018/05/21	0	0.00	1	46.15	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	1	45.70	45.65	-1	2,114	-0.05%
2018/05/16	0	0.00	3	45.60	45.60	-3	2,116	-0.14%
2018/05/14	1	45.95	1	45.75	45.75	0	2,276	0.00%
2018/05/11	2	45.30	1	45.30	45.30	1	2,243	0.04%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/03	0	0.00	5	45.59	45.50	-5	2,450	-0.20%
2018/04/26	0	0.00	1	45.40	45.15	-1	2,621	-0.04%
2018/04/24	3	45.27	4	45.38	45.20	-1	2,622	-0.04%
2018/04/23	1	45.50	1	45.70	45.60	0	2,630	0.00%
2018/04/18	0	0.00	1	44.60	44.45	-1	2,574	-0.04%
2018/04/17	2	44.55	0	0.00	44.55	2	2,578	0.08%
2018/04/13	0	0.00	4	45.35	45.15	-4	2,574	-0.16%
2018/04/11	0	0.00	1	45.55	45.70	-1	2,585	-0.04%
2018/04/10	17	45.12	10	45.39	45.40	7	2,580	0.27%
2018/04/09	3	44.80	0	0.00	44.80	3	2,583	0.12%
2018/03/31	1	45.15	1	45.25	45.15	0	2,588	0.00%
2018/03/30	3	44.97	0	0.00	45.00	3	2,586	0.12%
2018/03/29	6	44.93	3	44.95	44.90	3	2,585	0.12%
2018/03/28	0	0.00	4	45.25	45.30	-4	2,582	-0.15%
2018/03/27	3	45.38	1	45.35	45.40	2	2,578	0.08%
2018/03/23	6	44.70	0	0.00	44.75	6	2,567	0.23%
2018/03/20	1	44.50	0	0.00	44.90	1	2,744	0.04%
2018/03/19	0	0.00	1	44.85	44.90	-1	2,773	-0.04%
2018/03/16	4	44.73	1	45.00	44.60	3	2,796	0.11%
2018/03/14	0	0.00	3.3	45.14	45.50	-3.3	2,727	-0.12%
2018/03/12	0	0.00	21	44.73	44.95	-21	2,704	-0.78%
2018/03/09	0	0.00	5	44.40	44.40	-5	2,671	-0.19%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/07	2	44.00	0	0.00	44.10	2	2,691	0.07%
2018/03/06	1	44.35	0	0.00	44.35	1	2,693	0.04%
2018/03/05	4	44.25	0	0.00	44.25	4	2,758	0.14%
2018/02/26	0	0.00	1	44.90	44.95	-1	2,713	-0.04%
2018/02/23	0	0.00	5	44.70	44.75	-5	2,708	-0.18%
2018/02/21	30	44.68	0	0.00	44.70	30	2,732	1.10%
2018/02/09	3	42.95	0	0.00	43.55	3	2,704	0.11%
2018/02/08	0	0.00	10	44.20	44.10	-10	2,679	-0.37%
2018/02/07	12	44.83	0	0.00	44.20	12	2,682	0.45%
2018/02/06	1	42.00	18	43.05	42.20	-17	2,599	-0.65%
2018/01/31	0	0.00	1	45.80	45.80	-1	2,514	-0.04%
2018/01/26	0	0.00	9	45.94	46.45	-9	2,421	-0.37%
2018/01/25	2	45.40	1	45.50	45.40	1	2,341	0.04%
2018/01/24	6	44.84	12	44.59	45.00	-6	2,263	-0.27%
2018/01/23	10	45.03	0	0.00	44.95	10	2,212	0.45%
2018/01/22	0	0.00	3	43.00	43.05	-3	2,117	-0.14%
2018/01/18	5	42.95	0	0.00	42.80	5	2,129	0.23%
2018/01/17	0	0.00	1	43.05	43.05	-1	2,113	-0.05%
2018/01/16	0	0.00	3	42.65	42.60	-3	2,085	-0.14%
2018/01/15	0	0.00	2	42.60	42.85	-2	2,080	-0.10%
2018/01/11	2	42.20	0	0.00	42.45	2	2,114	0.09%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	0	0.00	2	43.35	43.40	-2	2,116	-0.09%
2018/01/04	2	42.65	0	0.00	42.65	2	2,116	0.09%
2018/01/03	6	42.97	0	0.00	43.15	6	2,125	0.28%
2018/01/02	0	0.00	1	42.45	43.15	-1	2,095	-0.05%