興富發 (2542)-富邦-桃園券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
52.7
漲跌
▲0.8
漲幅
+1.54%
成交量
27,342張
產業
上市營建類股
923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-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	3	52.10	17	52.69	52.70	-14	12,320	-0.11%
2024/06/25	72.5	52.13	5.2	53.13	51.90	67.4	11,938	0.56%
2024/06/24	76.2	52.89	30.2	53.97	53.20	46	11,656	0.39%
2024/06/21	140.4	51.57	4.4	52.52	52.80	136	11,092	1.23%	大買/鉅額交易
2024/06/20	22	52.49	31.5	52.27	52.50	-9.5	10,632	-0.09%
2024/06/19	87.3	51.14	26	51.88	51.70	61.3	10,502	0.58%
2024/06/18	389.2	51.85	9.9	51.96	51.60	379.3	10,336	3.67%	大買/鉅額交易
2024/06/17	324	52.05	5	52.57	52.10	319	10,274	3.10%	大買/鉅額交易
2024/06/14	52	51.36	90.7	51.68	51.60	-38.7	9,959	-0.39%
2024/06/13	0	0.00	8.3	48.60	49.15	-8.3	9,397	-0.09%
2024/06/12	11.4	48.67	34.5	48.89	48.30	-23	9,308	-0.25%
2024/06/11	15.3	48.06	28.2	48.93	48.95	-12.8	9,083	-0.14%
2024/06/07	4.1	48.59	38.9	48.58	48.45	-34.8	8,820	-0.39%
2024/06/06	9	47.21	14.1	47.06	47.35	-5.1	8,543	-0.06%
2024/06/05	5	46.54	13.1	46.65	46.55	-8.1	8,393	-0.10%
2024/06/04	7	46.11	26	46.05	46.50	-19	8,349	-0.23%
2024/06/03	0	45.60	13.5	46.28	46.40	-13.5	8,313	-0.16%
2024/05/31	0	0.00	25.1	45.64	45.80	-25.1	8,202	-0.31%
2024/05/30	0	45.04	2	45.40	44.80	-2	8,098	-0.02%
2024/05/29	17	44.33	21	44.85	45.35	-4	8,056	-0.05%
2024/05/28	2	44.55	2.2	44.51	44.35	-0.2	7,950	0.00%
2024/05/27	3.4	43.99	5	44.25	44.20	-1.6	7,901	-0.02%
2024/05/24	1	44.11	5	44.34	44.35	-4	7,824	-0.05%
2024/05/23	12.1	44.52	5.2	44.49	44.50	6.9	7,797	0.09%
2024/05/22	4	44.81	5	45.19	45.25	-1	7,713	-0.01%
2024/05/21	6	44.66	6	44.69	44.60	0	7,653	0.00%
2024/05/20	2.2	45.32	4.3	45.15	45.20	-2	7,604	-0.03%
2024/05/17	7.5	45.71	3.3	45.77	45.70	4.1	7,557	0.05%
2024/05/16	7.5	45.40	15.1	45.15	45.55	-7.6	7,519	-0.10%
2024/05/15	23.3	44.90	0.2	44.80	44.45	23	7,358	0.31%
2024/05/14	8	45.34	8	45.34	45.25	0	7,245	0.00%
2024/05/13	2	45.10	7	45.79	46.10	-5	7,185	-0.07%
2024/05/10	4.8	45.31	5	45.47	45.20	-0.2	7,097	0.00%
2024/05/09	13.7	46.38	6.7	46.29	45.65	7	6,975	0.10%
2024/05/08	23.1	47.95	11.1	47.22	46.85	12	6,745	0.18%
2024/05/07	37.1	48.45	18.2	48.15	47.85	18.9	6,490	0.29%
2024/05/06	28	48.16	59.2	48.43	48.15	-31.2	5,901	-0.53%
2024/05/03	26	47.21	14.6	47.54	47.20	11.4	5,458	0.21%
2024/05/02	38.1	45.88	20.4	46.44	46.60	17.7	4,966	0.36%
2024/04/30	5	43.53	3.1	44.21	44.30	1.9	4,411	0.04%
2024/04/29	5.1	44.10	11.6	44.06	44.30	-6.5	4,274	-0.15%
2024/04/26	0	0.00	9	43.16	42.95	-9	4,063	-0.22%
2024/04/25	0	0.00	9.3	42.57	42.70	-9.3	3,964	-0.24%
2024/04/24	10.9	42.02	3.2	42.10	41.95	7.7	3,860	0.20%
2024/04/23	3	42.20	3	42.30	42.25	0	3,821	0.00%
2024/04/22	6.1	42.90	119.2	43.31	42.40	-113.1	3,769	-3.00%	大賣/鉅額交易
2024/04/19	3	41.37	1.4	41.85	41.45	1.6	3,371	0.05%
2024/04/18	6.1	41.39	24.1	41.08	41.60	-18	3,204	-0.56%
2024/04/17	0	0.00	5.4	40.76	40.85	-5.4	3,087	-0.17%
2024/04/16	7.5	40.11	6.7	40.27	40.10	0.8	3,049	0.03%
2024/04/15	0.1	41.05	1.1	41.14	40.80	-1	2,983	-0.03%
2024/04/12	2	40.93	0	0.00	40.80	2	2,943	0.07%
2024/04/11	0	0.00	111	41.05	41.10	-111	2,921	-3.80%	大賣/鉅額交易
2024/04/10	13.3	41.47	3	41.50	41.35	10.3	2,896	0.36%
2024/04/09	5	41.06	4.6	41.00	41.20	0.4	2,858	0.01%
2024/04/08	14	40.49	1.1	40.61	40.70	12.9	2,790	0.46%
2024/04/03	5	40.10	0.1	40.40	40.25	4.9	2,717	0.18%
2024/04/02	2.1	40.20	0	0.00	40.10	2.1	2,680	0.08%
2024/04/01	0.8	40.40	1.1	40.30	40.25	-0.3	2,666	-0.01%
2024/03/29	10.1	40.19	0	0.00	40.15	10.1	2,645	0.38%
2024/03/28	4	40.45	10.2	40.25	40.50	-6.2	2,610	-0.24%
2024/03/27	15.4	40.46	22.2	40.57	40.60	-6.7	2,567	-0.26%
2024/03/26	3.1	39.00	4.4	39.08	39.00	-1.3	2,505	-0.05%
2024/03/25	1.1	39.30	0.3	39.35	39.35	0.8	2,514	0.03%
2024/03/22	37.2	38.80	22	38.75	38.80	15.2	2,529	0.60%
2024/03/21	13	38.75	0	0.00	38.65	13	2,556	0.51%
2024/03/20	16.6	38.53	1.4	38.69	38.50	15.2	2,570	0.59%
2024/03/19	22.7	38.67	2	38.65	38.70	20.7	2,526	0.82%
2024/03/18	2.1	38.95	10	39.00	39.10	-7.9	2,512	-0.31%
2024/03/15	2.1	39.24	4	39.20	39.20	-1.9	2,527	-0.07%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	1.1	39.80	24	39.85	39.80	-22.9	2,452	-0.93%
2024/03/12	0.1	39.90	0.1	39.85	39.95	0	2,432	0.00%
2024/03/11	7.1	39.90	1.2	39.67	39.90	5.9	2,450	0.24%
2024/03/08	14.1	39.74	0	0.00	39.75	14.1	2,447	0.58%
2024/03/07	0.2	39.69	0	0.00	39.90	0.2	2,448	0.01%
2024/03/06	0.2	39.66	0	0.00	39.65	0.2	2,423	0.01%
2024/03/05	0.3	39.70	0	0.00	39.60	0.3	2,426	0.01%
2024/03/04	0.8	39.69	1.3	39.59	39.65	-0.5	2,423	-0.02%
2024/03/01	1.1	39.70	0	0.00	39.70	1.1	2,424	0.05%
2024/02/29	5.3	39.70	0.2	39.90	39.70	5.1	2,424	0.21%
2024/02/27	5	39.83	4	39.83	39.70	1	2,419	0.04%
2024/02/26	3	39.83	2	39.83	39.90	1	2,444	0.04%
2024/02/23	36	39.63	0	0.00	39.55	36	2,440	1.47%
2024/02/22	11	39.85	0	0.00	39.75	11	2,457	0.45%
2024/02/21	1	39.90	0	0.00	40.10	1	2,459	0.04%
2024/02/20	12.2	39.51	2	39.60	39.65	10.2	2,431	0.42%
2024/02/19	2	39.70	4	39.69	39.65	-2	2,425	-0.08%
2024/02/16	11.9	39.41	0	0.00	39.65	11.9	2,471	0.48%
2024/02/15	0	0.00	0.8	39.65	39.50	-0.8	2,442	-0.03%
2024/02/05	2.2	39.61	2	39.73	39.80	0.2	2,434	0.01%
2024/02/02	6.2	39.64	1	39.60	39.70	5.2	2,421	0.21%
2024/02/01	9.1	39.60	0	0.00	39.60	9.1	2,413	0.38%
2024/01/31	0	0.00	1	39.60	39.60	-1	2,424	-0.04%
2024/01/30	3.4	39.71	0	0.00	39.55	3.4	2,433	0.14%
2024/01/29	0	0.00	2	39.70	39.80	-2	2,449	-0.08%
2024/01/26	0.1	39.65	2	39.60	39.60	-2	2,465	-0.08%
2024/01/25	0	0.00	2	39.60	39.50	-2	2,483	-0.08%
2024/01/24	0.1	39.58	6	39.50	39.55	-6	2,510	-0.24%
2024/01/23	1	39.60	0	0.00	39.50	1	2,520	0.04%
2024/01/22	3	39.63	0	0.00	39.55	3	2,510	0.12%
2024/01/19	0.4	39.76	0	0.00	39.70	0.4	2,499	0.02%
2024/01/18	0.1	39.80	0	0.00	39.70	0.1	2,497	0.00%
2024/01/16	2.5	39.63	0	0.00	39.70	2.5	2,446	0.10%
2024/01/15	1	39.95	31	40.00	39.90	-30	2,388	-1.25%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	0.8	40.00	0	0.00	39.95	0.8	2,476	0.03%
2024/01/10	1.5	40.05	0.5	40.05	40.00	1	2,744	0.04%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/08	10.1	40.20	1.9	40.23	40.20	8.2	2,845	0.29%
2024/01/05	20	40.10	1	40.15	40.20	19	2,897	0.66%
2024/01/04	0.1	40.10	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	20.1	40.20	0	0.00	40.10	20.1	2,985	0.67%
2024/01/02	0.2	40.19	1	40.20	40.25	-0.8	2,991	-0.03%
2023/12/29	1	40.05	0	0.00	40.10	1	3,004	0.03%
2023/12/28	6.1	40.10	0	0.00	40.15	6.1	3,039	0.20%
2023/12/27	0.1	40.11	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	0.1	40.11	0	0.00	40.05	0.1	3,098	0.00%
2023/12/25	0	0.00	3	39.93	40.00	-3	3,138	-0.10%
2023/12/22	2.2	39.89	0	0.00	39.90	2.2	3,231	0.07%
2023/12/21	5.3	39.88	0	0.00	39.90	5.3	3,414	0.15%
2023/12/20	1.1	39.96	1	40.00	40.15	0.1	3,410	0.00%
2023/12/19	4	40.04	11	40.13	40.15	-7	3,443	-0.20%
2023/12/18	2	40.08	1.3	40.26	40.45	0.7	3,468	0.02%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	0.1	40.25	0.1	40.25	40.40	0	3,472	0.00%
2023/12/13	0.1	40.09	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	3.4	40.01	10	39.95	39.90	-6.6	3,540	-0.19%
2023/12/11	6.1	40.03	11	40.06	40.10	-4.9	3,549	-0.14%
2023/12/08	2.1	40.15	0	0.00	40.15	2.1	3,540	0.06%
2023/12/07	8	40.36	0	0.00	40.20	8	3,523	0.23%
2023/12/06	3.2	40.31	27	40.22	40.35	-23.8	3,531	-0.67%
2023/12/05	2	40.60	6	40.59	40.55	-4	3,489	-0.11%
2023/12/04	2	40.60	1	40.70	40.70	1	3,476	0.03%
2023/12/01	1	40.75	0.2	40.85	40.80	0.8	3,447	0.02%
2023/11/30	4.1	40.83	0	0.00	40.95	4.1	3,452	0.12%
2023/11/29	3	40.88	1	40.85	40.85	2	3,496	0.06%
2023/11/28	2.1	40.90	0	0.00	40.95	2.1	3,489	0.06%
2023/11/27	5	41.08	0	0.00	40.95	5	3,468	0.14%
2023/11/24	0.2	41.10	0.1	41.10	41.20	0.1	3,471	0.00%
2023/11/22	0	0.00	1.4	40.99	41.05	-1.4	3,467	-0.04%
2023/11/21	6.4	40.91	0	0.00	40.85	6.4	3,444	0.19%
2023/11/20	1	41.00	0	0.00	41.10	1	3,427	0.03%
2023/11/17	1.4	40.91	0	0.00	40.90	1.4	3,415	0.04%
2023/11/16	2	40.98	1	40.90	41.00	1	3,433	0.03%
2023/11/15	1	40.60	0.2	40.80	40.90	0.8	3,434	0.02%
2023/11/14	0	0.00	4	40.85	40.85	-4	3,400	-0.12%
2023/11/13	2	40.60	0	0.00	40.60	2	3,398	0.06%
2023/11/09	0.3	40.80	1.3	40.77	40.60	-1	3,392	-0.03%
2023/11/08	0	40.75	0	0.00	40.60	0	3,434	0.00%
2023/11/06	0.1	40.70	0	0.00	40.70	0.1	3,513	0.00%
2023/11/03	1	40.85	21.6	40.66	40.60	-20.6	3,494	-0.59%
2023/11/02	5	40.64	2.1	40.60	40.60	2.9	3,494	0.08%
2023/11/01	2	40.38	1	40.20	40.60	1	3,493	0.03%
2023/10/31	2.2	40.75	3	40.62	40.70	-0.8	3,483	-0.02%
2023/10/30	0	0.00	1	40.90	40.90	-1	3,473	-0.03%
2023/10/26	0.2	41.05	1.1	41.00	40.95	-1	3,476	-0.03%
2023/10/25	1	41.05	0	41.05	41.00	1	3,465	0.03%
2023/10/20	1.8	41.10	2.2	41.06	41.10	-0.4	3,504	-0.01%
2023/10/19	8	41.65	0.2	41.89	41.80	7.8	3,542	0.22%
2023/10/18	0	0.00	23	41.65	42.05	-23	3,479	-0.66%
2023/10/17	0.1	41.00	5.5	40.82	41.00	-5.4	3,199	-0.17%
2023/10/16	4	40.85	30	40.88	41.30	-26	3,162	-0.82%
2023/10/13	2	40.75	3	40.45	40.85	-1	3,128	-0.03%
2023/10/12	0.1	39.95	2	40.00	40.20	-1.9	3,125	-0.06%
2023/10/11	4	40.04	5	40.09	40.10	-1	3,128	-0.03%
2023/10/06	10	39.20	0	0.00	39.40	10	3,089	0.32%
2023/10/05	2	39.15	0	0.00	39.10	2	3,071	0.07%
2023/10/04	39	39.06	0	0.00	39.10	39	3,075	1.27%
2023/10/03	2	39.30	0	0.00	39.25	2	3,077	0.06%
2023/10/02	1.2	39.33	0.1	39.55	39.30	1.1	3,075	0.04%
2023/09/28	11	39.47	0	0.00	39.45	11	3,028	0.36%
2023/09/27	17.1	39.75	1	39.60	39.55	16.1	2,981	0.54%
2023/09/26	10.3	39.83	0	0.00	40.00	10.3	2,901	0.36%
2023/09/25	11.4	43.20	0	0.00	43.05	11.4	2,712	0.42%
2023/09/22	4	43.36	1	43.25	43.40	3	2,593	0.12%
2023/09/21	2.3	43.83	2	44.00	43.95	0.3	2,534	0.01%
2023/09/20	100.2	44.25	1	44.15	44.20	99.2	2,472	4.01%
2023/09/19	0	0.00	1.2	44.06	44.30	-1.2	2,406	-0.05%
2023/09/18	0	43.90	5	44.15	44.15	-5	2,376	-0.21%
2023/09/15	22.2	43.80	0	0.00	43.25	22.2	2,331	0.95%
2023/09/14	14	43.94	3	44.10	44.10	11	2,252	0.49%
2023/09/13	10	43.70	0	0.00	43.70	10	2,204	0.45%
2023/09/12	1.1	43.56	0	0.00	43.60	1.1	2,254	0.05%
2023/09/11	82	43.40	0	0.00	43.50	82	2,268	3.62%
2023/09/07	3	43.25	0	0.00	43.40	3	2,261	0.13%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/04	4	43.00	26	43.47	43.60	-22	2,273	-0.97%
2023/09/01	2	42.95	0	0.00	42.95	2	2,211	0.09%
2023/08/31	3	43.12	1	43.10	43.00	2	2,211	0.09%
2023/08/30	4	43.20	0	0.00	43.25	4	2,228	0.18%
2023/08/29	0	0.00	1	43.05	43.20	-1	2,235	-0.04%
2023/08/28	0	0.00	2.1	42.95	42.95	-2.1	2,238	-0.09%
2023/08/24	0.1	42.30	8.8	42.25	42.30	-8.7	2,289	-0.38%
2023/08/23	2	42.30	0	0.00	42.30	2	2,294	0.09%
2023/08/22	2.1	42.30	0	0.00	42.40	2.1	2,320	0.09%
2023/08/17	0.3	42.65	0.1	42.75	42.60	0.2	2,343	0.01%
2023/08/16	0.1	42.50	0	0.00	42.60	0.1	2,375	0.00%
2023/08/14	6	42.80	2	42.55	42.60	4	2,426	0.16%
2023/08/11	0	0.00	15.1	43.35	43.40	-15.1	2,426	-0.62%
2023/08/10	0	0.00	3	42.60	42.90	-3	2,378	-0.13%
2023/08/09	7.1	42.85	0	0.00	42.65	7.1	2,478	0.28%
2023/08/08	0	0.00	1	42.85	42.95	-1	2,553	-0.04%
2023/08/07	0.1	42.75	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	0.1	42.50	4.4	42.70	42.70	-4.3	2,965	-0.15%
2023/08/02	3.6	42.50	1	42.55	42.55	2.6	2,959	0.09%
2023/08/01	0	0.00	8.5	42.54	42.55	-8.5	2,975	-0.29%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/28	2.1	42.23	0	0.00	42.20	2.1	3,010	0.07%
2023/07/27	0	0.00	0.3	42.35	42.40	-0.3	3,023	-0.01%
2023/07/26	9	42.17	0.2	42.25	42.05	8.8	3,022	0.29%
2023/07/25	10	41.62	1	41.60	41.60	9	3,007	0.30%
2023/07/24	6	41.91	11	41.90	41.70	-5	2,980	-0.17%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/20	3	42.25	0	0.00	42.25	3	2,951	0.10%
2023/07/19	6	42.14	0	0.00	42.15	6	2,951	0.20%
2023/07/18	5	42.12	15	42.14	42.15	-10	2,944	-0.34%
2023/07/17	6.4	42.33	0	0.00	42.25	6.4	2,931	0.22%
2023/07/14	1.6	42.61	0.9	42.65	42.55	0.7	2,898	0.02%
2023/07/13	2	42.65	0	0.00	42.80	2	2,887	0.07%
2023/07/12	30	42.88	11	42.90	42.95	19	2,874	0.66%
2023/07/11	5.1	42.85	0.5	42.80	43.00	4.5	2,878	0.16%
2023/07/10	5	42.80	0	0.00	42.80	5	2,878	0.17%
2023/07/07	6	42.65	0	0.00	42.75	6	2,913	0.21%
2023/07/06	1.5	42.70	1	42.70	42.80	0.5	2,900	0.02%
2023/07/05	1	42.75	0	0.00	42.70	1	2,901	0.04%
2023/06/29	0	0.00	1	42.65	42.75	-1	2,963	-0.03%
2023/06/28	0	0.00	0.1	42.45	42.45	-0.1	2,968	0.00%
2023/06/26	2	42.25	0	0.00	42.25	2	2,985	0.07%
2023/06/20	1	42.15	0	0.00	42.15	1	3,001	0.03%
2023/06/19	0.1	42.32	1	42.20	42.30	-0.9	2,982	-0.03%
2023/06/16	2	42.28	0	0.00	42.25	2	2,968	0.07%
2023/06/15	2.1	42.86	6	42.80	42.70	-3.9	2,912	-0.13%
2023/06/14	4	42.95	2	42.85	43.00	2	2,916	0.07%
2023/06/13	0	42.95	0	43.00	42.95	0	2,950	0.00%
2023/06/12	1.1	42.73	0	0.00	42.85	1.1	3,027	0.04%
2023/06/09	3	42.47	1	42.60	42.50	2	3,009	0.07%
2023/06/08	3	42.57	0	0.00	42.55	3	3,019	0.10%
2023/06/07	2.1	42.50	0.2	42.55	42.60	1.9	3,035	0.06%
2023/06/06	2	42.53	0	0.00	42.50	2	3,037	0.07%
2023/06/05	0	0.00	2	42.50	42.50	-2	3,041	-0.07%
2023/06/02	2	42.53	0	0.00	42.60	2	3,052	0.07%
2023/06/01	2	42.43	0.1	42.60	42.60	1.9	3,065	0.06%
2023/05/31	2	42.10	0	0.00	42.60	2	3,080	0.06%
2023/05/30	2	42.10	1.1	42.16	42.15	0.9	3,030	0.03%
2023/05/26	0	42.25	10	42.16	42.20	-10	3,040	-0.33%
2023/05/25	2.4	42.84	0	0.00	42.50	2.4	3,025	0.08%
2023/05/24	0	0.00	8	43.03	43.05	-8	3,015	-0.27%
2023/05/22	1	42.45	1	42.60	42.60	0	2,973	0.00%
2023/05/19	6	42.00	0	0.00	42.00	6	2,931	0.20%
2023/05/18	1.1	41.92	1.7	42.02	42.00	-0.6	2,896	-0.02%
2023/05/17	1.9	41.81	5.5	41.89	41.90	-3.6	2,868	-0.13%
2023/05/16	2	41.28	0.1	41.75	41.65	1.9	2,836	0.07%
2023/05/15	0.4	41.41	10	41.36	41.35	-9.6	2,816	-0.34%
2023/05/12	7.2	41.68	6	41.88	41.95	1.2	2,713	0.04%
2023/05/11	43.4	41.86	25.3	41.64	42.30	18.1	2,632	0.69%
2023/05/10	1	43.15	3	43.25	43.20	-2	2,214	-0.09%
2023/05/09	1	43.20	4.5	43.33	43.20	-3.5	2,214	-0.16%
2023/05/08	15	43.15	3.6	43.15	43.30	11.4	2,235	0.51%
2023/05/04	0	0.00	8.6	42.80	42.85	-8.6	2,252	-0.38%
2023/05/03	1	42.35	0.3	42.30	42.30	0.7	2,241	0.03%
2023/05/02	2	42.18	1	42.20	42.20	1	2,289	0.04%
2023/04/28	2	42.00	1	42.05	42.05	1	2,366	0.04%
2023/04/27	1	42.10	0	0.00	42.05	1	2,398	0.04%
2023/04/26	0	0.00	2	41.80	42.00	-2	2,410	-0.08%
2023/04/25	0.1	41.70	1.6	41.93	41.65	-1.5	2,423	-0.06%
2023/04/24	4	41.78	0	0.00	41.75	4	2,406	0.17%
2023/04/21	1.5	41.87	0	0.00	41.85	1.5	2,423	0.06%
2023/04/20	0.9	41.90	3	41.87	41.85	-2.1	2,422	-0.09%
2023/04/19	4	42.08	2	42.10	42.00	2	2,422	0.08%
2023/04/18	0	0.00	1	42.25	42.10	-1	2,402	-0.04%
2023/04/17	11.7	42.12	0.1	42.20	42.05	11.6	2,394	0.49%
2023/04/14	4.1	42.10	0	0.00	42.10	4.1	2,390	0.17%
2023/04/13	1	41.95	4	41.98	42.10	-3	2,397	-0.12%
2023/04/12	9	41.99	0.4	41.96	41.95	8.7	2,407	0.36%
2023/04/11	4.1	41.65	0	0.00	41.75	4.1	2,348	0.17%
2023/04/10	1	41.46	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	41.30	0	0.00	41.70	0	2,499	0.00%
2023/04/06	0	41.10	0	0.00	40.85	0	2,473	0.00%
2023/03/31	3	40.90	0	0.00	41.15	3	2,570	0.12%
2023/03/30	2	40.90	0	0.00	41.00	2	2,889	0.07%
2023/03/29	0	40.80	0	0.00	41.05	0	3,290	0.00%
2023/03/27	1	40.70	0.4	40.90	40.70	0.6	4,154	0.01%
2023/03/24	5.1	40.68	0	0.00	40.65	5.1	4,616	0.11%
2023/03/23	0.3	41.20	1	41.25	41.00	-0.7	4,683	-0.01%
2023/03/21	2.2	41.10	0	0.00	41.10	2.2	4,864	0.05%
2023/03/20	0.6	40.70	0	0.00	40.70	0.6	4,939	0.01%
2023/03/16	5.3	40.06	0.1	40.15	40.10	5.3	5,004	0.11%
2023/03/15	10.7	40.76	12.6	40.81	40.60	-1.9	5,035	-0.04%
2023/03/14	0	0.00	2	41.59	41.50	-2	4,997	-0.04%
2023/03/13	0	0.00	4	41.43	41.80	-4	5,086	-0.08%
2023/03/10	5.1	41.90	0	0.00	41.95	5.1	5,112	0.10%
2023/03/07	5.2	41.70	0	0.00	41.80	5.2	5,162	0.10%
2023/03/06	2.1	41.75	0	0.00	41.80	2.1	5,202	0.04%
2023/03/03	5.9	41.91	3	41.90	41.95	2.9	5,213	0.06%
2023/03/01	0	0.00	1	42.45	42.35	-1	5,253	-0.02%
2023/02/24	0	0.00	6	42.30	42.40	-6	5,404	-0.11%
2023/02/23	3	42.47	0.2	42.40	42.40	2.8	5,417	0.05%
2023/02/22	0	0.00	1	42.30	42.30	-1	5,435	-0.02%
2023/02/16	0	41.95	2	41.90	41.90	-2	5,744	-0.03%
2023/02/14	0	0.00	4	41.93	42.00	-4	5,835	-0.07%
2023/02/13	0	41.50	1	41.80	41.80	-1	5,888	-0.02%
2023/02/10	0	0.00	1	41.60	41.55	-1	5,912	-0.02%
2023/02/09	2.1	41.85	2	41.80	41.75	0.1	5,946	0.00%
2023/02/08	0	41.90	3	41.75	41.90	-3	6,025	-0.05%
2023/02/06	1	41.80	4	41.88	42.00	-3	6,047	-0.05%
2023/02/03	0	0.00	2	41.55	41.80	-2	6,036	-0.03%
2023/02/02	3	41.50	0	0.00	41.25	3	6,057	0.05%
2023/02/01	0.1	41.45	8	41.44	41.60	-8	6,045	-0.13%
2023/01/31	2	40.93	5	41.10	41.10	-3	6,114	-0.05%
2023/01/30	3	40.80	0	0.00	40.65	3	6,079	0.05%
2023/01/16	0.9	41.00	2	40.85	40.70	-1.1	6,047	-0.02%
2023/01/13	1	40.65	38	40.70	40.80	-37	6,054	-0.61%
2023/01/12	0	0.00	3	40.60	40.70	-3	6,092	-0.05%
2023/01/11	2	40.65	0.3	40.70	40.60	1.7	6,125	0.03%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/06	3	40.30	1.2	40.50	40.45	1.8	6,185	0.03%
2023/01/05	1	40.40	0	0.00	40.40	1	6,223	0.02%
2023/01/03	1	40.35	0	0.00	40.35	1	6,276	0.02%
2022/12/30	0.8	40.50	5.1	40.31	40.30	-4.3	6,293	-0.07%
2022/12/29	0	0.00	0.2	40.55	40.60	-0.2	6,273	0.00%
2022/12/28	40.1	40.94	0	0.00	40.70	40.1	6,284	0.64%
2022/12/27	1	40.20	10	41.51	41.45	-9	6,283	-0.14%
2022/12/26	2.2	40.26	0.3	40.40	40.25	1.8	6,225	0.03%
2022/12/23	1	40.35	0.1	40.55	40.35	0.9	6,264	0.01%
2022/12/22	21	39.93	0	0.00	42.00	21	6,211	0.34%
2022/12/21	18.9	39.55	3	39.93	40.00	15.9	6,026	0.26%
2022/12/20	13.6	39.86	2	39.95	39.65	11.6	5,780	0.20%
2022/12/19	12.2	40.81	0	0.00	40.50	12.2	5,621	0.22%
2022/12/16	12.5	41.49	7	41.81	41.15	5.5	5,404	0.10%
2022/12/15	4	42.01	3	42.42	42.40	1	5,094	0.02%
2022/12/14	0	0.00	22.5	42.50	42.60	-22.5	5,170	-0.44%
2022/12/13	0.1	42.90	0	0.00	42.75	0.1	5,162	0.00%
2022/12/12	1	43.80	4.4	43.96	43.65	-3.4	5,153	-0.07%
2022/12/09	0	0.00	2	43.80	44.00	-2	5,155	-0.04%
2022/12/08	0	0.00	2.1	44.10	44.10	-2.1	5,144	-0.04%
2022/12/07	1	43.55	42.9	44.15	44.35	-41.9	5,137	-0.81%
2022/12/06	2	44.13	28	44.09	43.95	-26	5,103	-0.51%
2022/12/05	0	0.00	2.4	44.63	44.40	-2.4	5,088	-0.05%
2022/12/02	2.1	44.38	10.3	44.50	44.25	-8.2	5,030	-0.16%
2022/12/01	1	44.70	0.4	44.75	44.80	0.7	5,016	0.01%
2022/11/30	0	0.00	2.1	44.75	44.80	-2.1	5,021	-0.04%
2022/11/29	1	44.70	2.1	44.70	44.80	-1.1	5,026	-0.02%
2022/11/28	0	0.00	32.4	44.52	44.85	-32.4	5,036	-0.64%
2022/11/25	0	0.00	3.3	44.66	44.55	-3.3	5,022	-0.07%
2022/11/23	0	0.00	0.2	44.84	44.90	-0.2	5,037	0.00%
2022/11/22	0.1	44.75	18.2	44.70	44.85	-18.1	5,044	-0.36%
2022/11/21	1	43.75	0.1	43.79	43.95	0.9	4,921	0.02%
2022/11/18	0	0.00	0.1	43.70	43.80	-0.1	4,941	0.00%
2022/11/17	1.1	43.32	2	43.30	43.55	-0.9	4,949	-0.02%
2022/11/16	2	43.30	8	43.05	43.20	-6	4,925	-0.12%
2022/11/15	0	0.00	1	43.30	42.90	-1	4,916	-0.02%
2022/11/14	0.2	43.08	9.2	43.03	43.35	-9	4,875	-0.19%
2022/11/11	0	0.00	24	42.30	42.40	-24	4,802	-0.50%
2022/11/10	5	42.20	2.5	41.92	42.25	2.5	4,814	0.05%
2022/11/09	0	0.00	1.3	42.25	42.25	-1.3	4,868	-0.03%
2022/11/08	0	0.00	6	42.10	41.90	-6	4,840	-0.12%
2022/11/07	1	41.75	1	41.90	42.05	0	4,888	0.00%
2022/11/04	1.1	41.80	36	41.84	42.00	-35	4,888	-0.72%
2022/11/03	0.4	41.00	10	41.05	41.30	-9.6	4,842	-0.20%
2022/11/02	0.1	41.35	2	41.35	41.25	-1.9	4,832	-0.04%
2022/11/01	0.5	41.45	12	41.29	41.45	-11.5	4,873	-0.24%
2022/10/31	0	0.00	9	41.30	41.45	-9	4,888	-0.18%
2022/10/28	1	41.80	0	0.00	41.65	1	4,880	0.02%
2022/10/27	0	0.00	4.9	41.69	41.80	-4.9	4,875	-0.10%
2022/10/25	0	0.00	30	40.65	40.65	-30	4,828	-0.62%
2022/10/24	0	0.00	8	40.62	40.60	-8	4,786	-0.17%
2022/10/20	1	40.00	0	0.00	40.35	1	4,768	0.02%
2022/10/19	0	0.00	0	40.25	40.20	0	4,726	0.00%
2022/10/18	2	39.05	0	0.00	39.60	2	4,685	0.04%
2022/10/17	2	38.70	1.5	39.15	39.20	0.5	4,736	0.01%
2022/10/14	0	0.00	1.5	38.87	39.20	-1.5	4,808	-0.03%
2022/10/13	5	38.20	3.2	38.70	38.75	1.8	4,945	0.04%
2022/10/12	4.1	38.90	1	39.05	38.95	3.1	5,106	0.06%
2022/10/11	2	38.41	0.5	39.35	39.35	1.5	5,224	0.03%
2022/10/07	1.3	39.04	2.5	39.20	38.90	-1.2	5,188	-0.02%
2022/10/06	2.2	39.47	0	0.00	39.65	2.2	5,180	0.04%
2022/10/05	13	39.72	0	0.00	39.75	13	5,206	0.25%
2022/10/04	4	39.83	12	39.79	39.70	-8	5,244	-0.15%
2022/10/03	4.4	39.56	2.5	39.85	39.85	1.9	5,232	0.04%
2022/09/30	1	38.20	2	38.60	39.00	-1	5,202	-0.02%
2022/09/29	9	38.43	0	0.00	38.60	9	5,204	0.17%
2022/09/28	20.3	38.44	8.6	38.18	38.00	11.7	5,171	0.23%
2022/09/27	17.1	39.51	20	39.25	39.65	-2.9	5,055	-0.06%
2022/09/26	32.4	40.20	2.2	40.35	40.20	30.3	4,940	0.61%
2022/09/23	41.4	47.69	8	47.84	47.80	33.4	4,766	0.70%
2022/09/22	4	47.80	1.8	47.84	47.75	2.2	4,634	0.05%
2022/09/21	0.1	48.00	2	48.08	48.00	-1.9	4,521	-0.04%
2022/09/20	3	48.08	9.1	48.05	48.00	-6.1	4,374	-0.14%
2022/09/19	11	48.01	0.5	48.10	48.15	10.5	4,340	0.24%
2022/09/16	6	48.19	1	48.25	48.30	5	4,306	0.12%
2022/09/15	1	48.25	1	48.35	48.25	0	4,462	0.00%
2022/09/14	6.1	48.19	0.1	48.35	48.25	6	4,782	0.13%
2022/09/13	11	48.50	2	48.45	48.50	9	5,003	0.18%
2022/09/12	0.3	48.30	3	48.30	48.40	-2.8	5,233	-0.05%
2022/09/08	0	0.00	9	48.09	48.35	-9	5,532	-0.16%
2022/09/07	7	47.83	0	0.00	47.90	7	5,636	0.12%
2022/09/06	2.3	48.00	0	0.00	48.10	2.3	5,682	0.04%
2022/09/05	5	48.00	0	0.00	47.95	5	5,683	0.09%
2022/09/02	8	48.07	0	0.00	48.00	8	5,698	0.14%
2022/09/01	1	48.05	0	0.00	48.10	1	5,726	0.02%
2022/08/31	1	48.35	0	0.00	48.40	1	5,714	0.02%
2022/08/30	0.1	48.15	0	0.00	48.35	0.1	5,694	0.00%
2022/08/29	9.3	47.77	9	47.67	47.85	0.3	5,702	0.01%
2022/08/26	6.8	48.06	0.2	48.15	48.20	6.6	5,824	0.11%
2022/08/25	12.5	48.00	17	47.92	48.10	-4.5	5,812	-0.08%
2022/08/24	13.2	47.68	10	47.64	48.00	3.2	5,807	0.06%
2022/08/23	3	47.47	6	47.43	47.65	-3	5,790	-0.05%
2022/08/22	0.1	47.25	0.4	47.45	47.65	-0.3	5,815	-0.01%
2022/08/19	0.7	46.93	7	46.88	47.00	-6.4	5,742	-0.11%
2022/08/18	1	46.80	1	46.70	46.80	0	5,742	0.00%
2022/08/17	24.2	47.17	1	47.15	47.20	23.2	5,720	0.41%
2022/08/16	2.2	46.75	1	46.65	46.80	1.2	5,658	0.02%
2022/08/15	7	46.29	51	46.25	46.20	-44	5,579	-0.79%
2022/08/12	1	46.45	0	0.00	46.15	1	5,593	0.02%
2022/08/11	4	45.95	0	0.00	45.90	4	5,573	0.07%
2022/08/10	2	45.80	0	0.00	45.75	2	5,595	0.04%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/08	0	0.00	20	45.88	46.00	-20	5,670	-0.35%
2022/08/05	3	45.80	0	0.00	45.85	3	5,890	0.05%
2022/08/04	58	45.44	1.4	45.33	45.65	56.6	5,966	0.95%
2022/08/03	4.2	45.73	0	0.00	45.80	4.2	5,960	0.07%
2022/08/02	2.2	45.66	10	45.65	46.00	-7.8	5,996	-0.13%
2022/08/01	1	45.90	0	0.00	45.90	1	6,010	0.02%
2022/07/29	1	45.20	6	45.03	45.35	-5	5,999	-0.08%
2022/07/28	0	0.00	2	44.90	44.90	-2	6,010	-0.03%
2022/07/26	0	0.00	5	45.15	44.80	-5	6,033	-0.08%
2022/07/25	1	45.00	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	45.00	0	0.00	45.20	1	6,076	0.02%
2022/07/21	2.1	44.88	0.5	45.40	45.15	1.6	6,053	0.03%
2022/07/20	7.2	45.92	3.7	46.03	45.35	3.5	6,060	0.06%
2022/07/19	1.1	45.62	21.2	45.70	45.75	-20.2	6,023	-0.33%
2022/07/18	2	44.70	2.1	44.53	45.10	-0.1	5,953	0.00%
2022/07/13	7	43.54	0	0.00	43.50	7	6,119	0.11%
2022/07/12	8.2	43.26	0	0.00	43.20	8.2	6,150	0.13%
2022/07/11	0.1	43.75	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	6	43.88	0	0.00	43.85	6	6,195	0.10%
2022/07/07	7	43.87	0	0.00	43.80	7	6,213	0.11%
2022/07/06	1.1	44.28	5	44.40	44.20	-3.9	6,327	-0.06%
2022/07/05	0.1	44.85	2	44.75	44.65	-1.9	6,572	-0.03%
2022/07/04	6	44.45	0	0.00	44.40	6	6,803	0.09%
2022/07/01	9	44.34	2.3	44.29	43.95	6.7	7,609	0.09%
2022/06/30	0.3	45.05	5	45.15	45.20	-4.7	8,178	-0.06%
2022/06/29	0	0.00	7	45.07	45.10	-7	8,197	-0.09%
2022/06/28	1	44.70	0	0.00	44.80	1	8,203	0.01%
2022/06/24	10	44.10	0	0.00	44.20	10	8,284	0.12%
2022/06/23	2	43.50	1	43.15	43.30	1	8,320	0.01%
2022/06/22	23.2	43.06	0	0.00	43.25	23.2	8,163	0.28%
2022/06/21	15.1	43.44	16	43.62	43.35	-0.9	7,857	-0.01%
2022/06/20	14.2	43.96	20	44.07	43.60	-5.8	7,697	-0.08%
2022/06/17	22.5	43.51	11	44.25	44.75	11.5	7,720	0.15%
2022/06/16	9.1	44.69	0	0.00	44.55	9.1	7,555	0.12%
2022/06/15	21	45.07	0	0.00	45.05	21	7,569	0.28%
2022/06/14	10	45.25	0	0.00	45.40	10	7,728	0.13%
2022/06/13	2	44.55	0	0.00	44.80	2	8,324	0.02%
2022/06/10	11.1	44.85	0	0.00	44.90	11.1	8,491	0.13%
2022/06/09	2	45.30	4	45.38	45.25	-2	8,562	-0.02%
2022/06/08	11.2	45.15	0	0.00	45.45	11.2	8,561	0.13%
2022/06/07	1.2	44.89	1	45.00	45.35	0.2	8,600	0.00%
2022/06/06	11.1	45.06	0	0.00	45.00	11.1	8,621	0.13%
2022/06/02	7	46.20	0	0.00	46.10	7	8,580	0.08%
2022/05/31	0.2	46.60	1.2	46.51	46.45	-1	8,812	-0.01%
2022/05/30	1	46.11	1	46.55	46.55	0	8,881	0.00%
2022/05/26	50	45.98	2.1	45.98	46.00	47.9	9,060	0.53%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/24	1	45.75	0.2	45.95	45.80	0.8	9,320	0.01%
2022/05/23	0	46.00	6	46.07	46.00	-6	9,444	-0.06%
2022/05/20	0.2	45.90	41	45.70	45.85	-40.8	9,685	-0.42%
2022/05/19	2	45.45	2	45.40	45.60	0	9,778	0.00%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	55	45.32	0	0.00	45.45	55	9,739	0.56%
2022/05/16	16.1	44.50	11	44.47	44.55	5.1	9,756	0.05%
2022/05/13	31.2	44.08	44	44.04	44.70	-12.8	9,762	-0.13%
2022/05/12	24.2	45.65	10	45.78	45.40	14.2	9,552	0.15%
2022/05/11	45.1	46.25	10	46.30	46.25	35.1	9,474	0.37%
2022/05/10	5	46.06	0	0.00	46.50	5	9,491	0.05%
2022/05/09	6	46.58	1	46.75	46.50	5	9,510	0.05%
2022/05/06	3	46.67	0	0.00	46.90	3	9,568	0.03%
2022/05/05	10	47.08	0	0.00	47.00	10	9,644	0.10%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	3	46.67	0	0.00	46.65	3	9,780	0.03%
2022/04/29	56	46.87	1	46.75	46.95	55	9,807	0.56%
2022/04/28	2	46.70	0	0.00	46.70	2	9,846	0.02%
2022/04/27	29.1	46.67	4	46.71	46.70	25.1	9,839	0.26%
2022/04/26	3.4	46.88	13	47.13	47.20	-9.6	9,858	-0.10%
2022/04/25	24.3	46.47	1	46.60	46.45	23.3	9,766	0.24%
2022/04/22	15.2	47.34	30	47.36	47.10	-14.8	9,677	-0.15%
2022/04/21	11	47.82	0	0.00	47.50	11	9,599	0.11%
2022/04/20	2.1	47.53	13.1	47.71	48.75	-11	9,493	-0.12%
2022/04/19	6	47.93	0.1	47.85	47.80	5.9	9,399	0.06%
2022/04/18	3.2	48.00	0	0.00	47.80	3.2	9,395	0.03%
2022/04/15	13	48.00	54	48.05	48.05	-41	9,352	-0.44%
2022/04/14	10.1	47.75	2	47.78	47.85	8.1	9,312	0.09%
2022/04/13	23	47.23	2	47.20	47.45	21	9,288	0.23%
2022/04/12	6.2	46.85	3	46.88	46.90	3.2	9,253	0.03%
2022/04/11	10.6	47.89	16.2	47.93	47.60	-5.6	9,119	-0.06%
2022/04/08	19	48.70	8	49.03	48.75	11	8,892	0.12%
2022/04/07	61.7	49.16	46.2	49.12	48.90	15.6	8,703	0.18%
2022/04/06	52.2	47.95	48	46.38	49.00	4.2	7,888	0.05%
2022/04/01	11	45.61	3	45.65	45.70	8	7,252	0.11%
2022/03/31	13.3	45.39	0	0.00	45.40	13.3	7,189	0.18%
2022/03/30	45	45.40	0	0.00	45.40	45	7,184	0.63%
2022/03/29	2	45.33	0	0.00	45.30	2	7,325	0.03%
2022/03/28	6.1	45.28	1	45.35	45.35	5.1	7,363	0.07%
2022/03/25	7.1	45.76	25	45.70	45.75	-17.9	7,389	-0.24%
2022/03/24	2	45.68	0	0.00	45.75	2	7,451	0.03%
2022/03/23	44	45.86	0	0.00	45.95	44	7,509	0.59%
2022/03/22	22.6	45.52	10	45.64	45.50	12.6	7,515	0.17%
2022/03/21	12.4	46.29	6	46.23	46.20	6.4	7,261	0.09%
2022/03/18	5.2	46.60	2	46.63	46.60	3.2	7,118	0.04%
2022/03/17	50.1	46.65	2	46.74	47.00	48.1	7,022	0.68%
2022/03/16	68.7	47.14	36	47.49	46.85	32.7	6,829	0.48%
2022/03/15	19	50.17	4	50.40	50.50	15	6,228	0.24%
2022/03/14	1	49.55	3	49.78	49.60	-2	6,042	-0.03%
2022/03/11	2.1	48.85	1	48.70	48.90	1.1	5,950	0.02%
2022/03/10	3.2	49.31	0	0.00	49.20	3.2	5,931	0.05%
2022/03/09	1.5	49.00	5	49.22	49.35	-3.5	5,893	-0.06%
2022/03/08	3.7	48.63	2	48.48	48.50	1.7	5,836	0.03%
2022/03/07	33.1	49.33	25.1	49.13	49.30	8	5,723	0.14%
2022/03/04	4.3	50.50	39	50.78	50.50	-34.7	5,607	-0.62%
2022/03/03	2	50.05	15.1	49.90	50.20	-13.1	5,520	-0.24%
2022/03/02	16	49.71	0	0.00	49.90	16	5,490	0.29%
2022/03/01	7	49.56	7.1	49.85	49.45	-0.1	5,514	0.00%
2022/02/25	0.1	48.75	8	49.04	48.95	-7.9	5,379	-0.15%
2022/02/24	49.1	48.60	36	48.85	48.35	13.1	5,287	0.25%
2022/02/23	5	49.03	4.1	48.80	49.10	0.9	5,123	0.02%
2022/02/22	5	48.06	24	48.87	48.90	-19	5,011	-0.38%
2022/02/21	15	47.39	55.1	48.12	48.15	-40.1	4,800	-0.84%
2022/02/18	0.3	47.28	1.1	47.25	47.20	-0.8	4,722	-0.02%
2022/02/17	0	0.00	16.1	47.17	47.25	-16.1	4,777	-0.34%
2022/02/16	1	47.05	1	47.05	47.15	0	4,863	0.00%
2022/02/15	7	47.29	7	47.21	47.10	0	5,051	0.00%
2022/02/14	6	46.73	0.4	46.75	46.85	5.6	5,014	0.11%
2022/02/11	2.1	46.73	2	46.80	46.80	0.1	5,024	0.00%
2022/02/10	0	46.90	0	0.00	46.90	0	5,005	0.00%
2022/02/09	14	47.03	3	47.20	47.00	11	4,977	0.22%
2022/02/08	0.3	47.30	2	47.15	47.25	-1.7	4,940	-0.03%
2022/02/07	6.2	46.88	14	46.63	47.05	-7.8	4,852	-0.16%
2022/01/26	6	46.40	3	46.68	46.80	3	4,760	0.06%
2022/01/25	0	0.00	9	46.17	46.30	-9	4,666	-0.19%
2022/01/21	0	46.10	50	46.21	46.25	-50	4,590	-1.09%
2022/01/20	2.1	46.15	7	46.05	46.15	-4.9	4,536	-0.11%
2022/01/19	2.1	45.98	1	45.95	45.95	1.1	4,521	0.02%
2022/01/18	1.1	46.10	0	0.00	46.10	1.1	4,470	0.02%
2022/01/17	5.1	46.15	0	0.00	46.25	5.1	4,483	0.11%
2022/01/14	29.1	46.13	2	46.10	46.35	27.1	4,544	0.60%
2022/01/13	2	46.18	0	0.00	46.20	2	4,661	0.04%
2022/01/12	5.1	46.40	4.1	46.51	46.25	1	4,657	0.02%
2022/01/11	0	46.35	1	46.40	46.40	-1	4,626	-0.02%
2022/01/10	13	46.21	8	46.24	46.35	5	4,618	0.11%
2022/01/07	3.1	46.36	0	0.00	46.45	3.1	4,611	0.07%
2022/01/06	7	46.19	0	0.00	46.30	7	4,600	0.15%
2022/01/05	0.1	46.16	1.3	46.10	46.10	-1.2	4,599	-0.03%
2022/01/04	1	46.05	0	0.00	46.15	1	4,640	0.02%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	0	0.00	0	46.55	46.25	0	4,602	0.00%
2021/12/29	0	46.25	1	46.20	46.25	-1	4,569	-0.02%
2021/12/28	18.1	46.13	0	0.00	46.15	18.1	4,557	0.40%
2021/12/27	0.4	46.20	1	46.15	46.25	-0.7	4,540	-0.01%
2021/12/24	34.1	45.95	0	0.00	46.20	34.1	4,524	0.75%
2021/12/23	25.2	45.97	0	0.00	46.05	25.2	4,502	0.56%
2021/12/22	9.1	46.68	1	46.70	46.70	8.1	4,305	0.19%
2021/12/21	4	46.99	0	0.00	47.00	4	4,226	0.09%
2021/12/20	0	0.00	5	47.65	47.60	-5	4,188	-0.12%
2021/12/17	3	47.03	1	47.15	47.25	2	4,196	0.05%
2021/12/16	3.1	47.07	14	47.25	47.25	-10.9	4,208	-0.26%
2021/12/15	0.1	46.55	0	0.00	46.60	0.1	4,267	0.00%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	1.1	46.57	1	46.85	46.70	0.1	4,252	0.00%
2021/12/10	6	46.47	0	0.00	46.50	6	4,199	0.14%
2021/12/09	0.2	46.50	13	46.50	46.50	-12.9	4,177	-0.31%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/07	5	46.45	1	46.45	46.50	4	4,130	0.10%
2021/12/06	0.3	46.41	2	46.50	46.40	-1.8	4,098	-0.04%
2021/12/03	0.1	46.45	0	0.00	46.30	0.1	4,116	0.00%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0.2	46.40	0	0.00	46.70	0.2	4,107	0.00%
2021/11/30	6	46.34	0	0.00	46.20	6	4,101	0.15%
2021/11/29	3.1	46.25	0	0.00	46.45	3.1	4,068	0.07%
2021/11/26	4.1	46.70	0	0.00	46.80	4.1	4,044	0.10%
2021/11/25	6.2	47.27	27	47.27	47.10	-20.9	4,003	-0.52%
2021/11/24	0.1	46.75	1	46.90	46.85	-0.9	3,916	-0.02%
2021/11/23	5.1	46.13	0	0.00	46.20	5.1	3,893	0.13%
2021/11/22	1.2	46.41	0	0.00	46.55	1.2	3,875	0.03%
2021/11/19	5	46.61	2	46.70	46.65	3	3,884	0.08%
2021/11/18	0	0.00	1	46.65	46.60	-1	3,886	-0.03%
2021/11/17	2.2	46.43	1	46.50	46.50	1.2	3,875	0.03%
2021/11/16	13.4	46.95	0	0.00	46.80	13.4	3,859	0.35%
2021/11/15	10.1	48.00	0	0.00	47.65	10.1	3,829	0.26%
2021/11/12	1.2	46.73	12	47.68	47.80	-10.8	3,734	-0.29%
2021/11/11	1	45.70	0	0.00	45.60	1	3,576	0.03%
2021/11/10	0	0.00	34	45.28	45.45	-34	3,663	-0.93%
2021/11/09	1	44.90	0.2	45.05	44.95	0.8	3,676	0.02%
2021/11/08	4	44.70	0	0.00	45.00	4	3,689	0.11%
2021/11/05	1.2	44.48	0	0.00	44.55	1.2	3,715	0.03%
2021/11/04	1	44.80	0	0.00	44.65	1	3,722	0.03%
2021/11/03	3.3	44.75	0	0.00	44.85	3.3	3,737	0.09%
2021/11/02	3	44.75	0	0.00	44.70	3	3,818	0.08%
2021/11/01	2.1	44.80	30	44.70	44.70	-27.9	3,840	-0.73%
2021/10/29	1	44.85	0	0.00	44.95	1	3,853	0.03%
2021/10/28	0	0.00	1	45.30	45.10	-1	3,908	-0.03%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/26	30	45.40	1	45.50	45.55	29	3,975	0.73%
2021/10/25	1	44.85	0	0.00	45.20	1	4,053	0.02%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/05	0.1	44.63	0	0.00	44.60	0.1	4,464	0.00%
2021/10/01	2.1	44.84	0	0.00	44.80	2.1	4,599	0.05%
2021/09/30	7	45.00	0	0.00	45.10	7	4,629	0.15%
2021/09/29	1	45.00	0	0.00	45.05	1	4,619	0.02%
2021/09/27	3.2	45.18	0	0.00	44.65	3.2	4,567	0.07%
2021/09/24	0.4	45.15	2	45.40	45.10	-1.6	4,508	-0.04%
2021/09/23	1.4	46.83	0	0.00	46.80	1.4	4,357	0.03%
2021/09/22	52.3	46.49	27	46.51	46.20	25.3	4,245	0.60%
2021/09/17	3	47.47	0	0.00	47.35	3	4,100	0.07%
2021/09/16	0.2	47.80	1	47.65	47.80	-0.8	4,089	-0.02%
2021/09/15	0.1	47.75	0	0.00	47.55	0.1	4,138	0.00%
2021/09/13	0	0.00	0.4	48.10	48.35	-0.4	4,204	-0.01%
2021/09/09	0	0.00	1.1	47.02	47.50	-1.1	4,298	-0.03%
2021/09/08	1.2	47.53	2.6	47.51	47.25	-1.4	4,312	-0.03%
2021/09/07	0	0.00	7	47.95	47.85	-7	4,297	-0.16%
2021/09/03	38	48.37	0	0.00	48.25	38	4,304	0.88%
2021/09/02	2.1	48.37	0	0.00	48.25	2.1	4,344	0.05%
2021/09/01	12.2	48.51	13	48.48	48.40	-0.8	4,370	-0.02%
2021/08/31	2	47.73	6	47.62	48.20	-4	4,386	-0.09%
2021/08/30	4	47.41	2	47.35	47.40	2	4,411	0.04%
2021/08/27	0.1	47.50	0	0.00	47.45	0.1	4,405	0.00%
2021/08/25	0.1	47.40	0.2	47.45	47.60	-0.1	4,498	0.00%
2021/08/24	0	0.00	13.2	47.85	47.65	-13.2	4,515	-0.29%
2021/08/23	4	47.70	2	47.60	47.50	2	4,576	0.04%
2021/08/20	1.1	47.45	0	0.00	47.55	1.1	4,597	0.02%
2021/08/19	1.2	47.76	21	47.88	47.55	-19.8	5,750	-0.34%
2021/08/18	1.2	48.19	2	48.20	48.40	-0.8	5,778	-0.01%
2021/08/17	0.2	48.68	3	48.67	48.60	-2.8	5,807	-0.05%
2021/08/16	0.1	48.50	8.1	48.09	48.10	-8	5,726	-0.14%
2021/08/13	1	48.90	2	48.85	48.90	-1	5,649	-0.02%
2021/08/11	0	0.00	17	48.68	48.80	-17	5,583	-0.30%
2021/08/10	1	48.50	1	48.50	48.85	0	5,582	0.00%
2021/08/09	0.1	49.00	0	0.00	49.00	0.1	5,636	0.00%
2021/08/06	16	49.51	2	49.45	49.45	14	5,660	0.25%
2021/08/05	2	48.70	1	48.90	48.70	1	5,663	0.02%
2021/08/04	0	0.00	1	49.00	49.05	-1	5,896	-0.02%
2021/08/03	4	49.35	1	49.45	49.30	3	5,955	0.05%
2021/08/02	0	0.00	1	49.30	49.45	-1	6,067	-0.02%
2021/07/30	0	0.00	2	49.00	49.05	-2	6,127	-0.03%
2021/07/29	1	48.95	6	49.02	49.10	-5	6,148	-0.08%
2021/07/28	3	48.18	0	0.00	48.35	3	6,105	0.05%
2021/07/27	1	47.90	55	47.72	48.15	-54	6,096	-0.89%
2021/07/26	0	0.00	24	48.13	48.10	-24	6,098	-0.39%
2021/07/23	4	47.70	54.1	47.94	47.90	-50.1	6,014	-0.83%
2021/07/22	0	0.00	6	46.85	46.85	-6	5,822	-0.10%
2021/07/21	2	45.85	6	45.95	46.00	-4	5,780	-0.07%
2021/07/20	4	45.73	7	45.61	45.65	-3	5,959	-0.05%
2021/07/19	12	46.20	4	46.05	46.10	8	6,065	0.13%
2021/07/16	5	45.45	3	45.48	45.75	2	6,068	0.03%
2021/07/15	3	45.05	0	0.00	45.10	3	6,030	0.05%
2021/07/14	0.1	44.80	1	44.90	44.95	-0.9	6,056	-0.01%
2021/07/13	3	44.83	1	44.80	44.85	2	6,135	0.03%
2021/07/12	5	45.20	1	45.70	45.20	4	6,116	0.07%
2021/07/09	17.1	45.28	2.4	45.33	45.00	14.7	6,084	0.24%
2021/07/08	1.1	44.59	25	44.67	44.65	-23.9	6,005	-0.40%
2021/07/07	25	44.07	4	44.08	44.40	21	6,008	0.35%
2021/07/05	5.1	43.55	0	0.00	43.50	5.1	6,028	0.08%
2021/07/02	5	43.45	0.1	43.30	43.30	4.9	6,077	0.08%
2021/07/01	6.2	43.32	0	0.00	43.20	6.2	6,112	0.10%
2021/06/28	1.3	43.84	30	43.83	43.60	-28.7	6,172	-0.46%
2021/06/25	4	43.90	0	0.00	43.60	4	6,171	0.06%
2021/06/24	5	43.75	2	43.68	43.85	3	6,158	0.05%
2021/06/23	0	0.00	0.2	42.70	42.70	-0.2	6,132	0.00%
2021/06/22	0.2	42.35	0	0.00	42.35	0.2	6,080	0.00%
2021/06/18	2	42.45	0	0.00	42.20	2	6,113	0.03%
2021/06/17	2	42.23	0	0.00	42.75	2	6,189	0.03%
2021/06/15	2	42.85	0	0.00	42.80	2	6,256	0.03%
2021/06/11	1.2	42.58	2	42.40	42.40	-0.8	6,240	-0.01%
2021/06/10	7.2	42.37	0	0.00	42.30	7.2	6,243	0.12%
2021/06/09	11.9	41.68	0	0.00	41.75	11.9	6,208	0.19%
2021/06/08	2	41.58	0	0.00	41.40	2	6,192	0.03%
2021/06/07	4	41.59	1	41.35	41.55	3	6,172	0.05%
2021/06/03	1	41.90	1	41.80	41.85	0	6,153	0.00%
2021/06/02	6	42.02	0	0.00	42.00	6	6,141	0.10%
2021/05/31	3.2	42.13	0	0.00	42.10	3.2	6,060	0.05%
2021/05/28	1	42.60	1	42.80	42.65	0	5,999	0.00%
2021/05/26	2	42.18	50	42.30	42.20	-48	4,867	-0.99%
2021/05/25	5	42.65	0	0.00	42.30	5	4,800	0.10%
2021/05/24	0	0.00	7	42.63	42.70	-7	4,755	-0.15%
2021/05/21	1	42.75	0	0.00	43.00	1	4,782	0.02%
2021/05/20	1	41.85	20	42.10	42.15	-19	4,749	-0.40%
2021/05/19	1.5	42.03	0	0.00	41.85	1.5	4,749	0.03%
2021/05/18	70	41.79	3	42.00	41.90	67	4,748	1.41%
2021/05/17	1	41.30	5	41.05	40.80	-4	4,762	-0.08%
2021/05/14	5	42.80	0	0.00	42.80	5	4,683	0.11%
2021/05/13	1	42.25	0.5	42.40	42.10	0.5	4,629	0.01%
2021/05/12	3.3	43.07	8	43.75	42.60	-4.7	4,544	-0.10%
2021/05/11	1	44.85	1	45.65	44.85	0	4,277	0.00%
2021/05/10	1	45.35	18	45.48	45.70	-17	4,201	-0.40%
2021/05/07	7.9	44.89	0	0.00	44.70	7.9	4,073	0.19%
2021/05/06	5	45.05	7.4	45.09	45.25	-2.4	3,976	-0.06%
2021/05/05	0	0.00	31	45.29	45.20	-31	3,929	-0.79%
2021/05/04	19	44.46	1	44.25	44.35	18	3,882	0.46%
2021/05/03	21	44.80	1	44.95	44.70	20	3,820	0.52%
2021/04/29	5.9	45.38	0	0.00	45.25	5.9	3,765	0.16%
2021/04/28	0.1	45.65	41.5	45.65	45.65	-41.4	3,739	-1.11%
2021/04/27	16.1	46.03	16	46.19	46.20	0.1	3,767	0.00%
2021/04/26	16.2	46.51	5.2	46.52	46.60	11	3,705	0.30%
2021/04/23	55	44.79	19	44.76	45.35	36	3,491	1.03%
2021/04/22	2	44.33	22	44.10	44.10	-20	3,389	-0.59%
2021/04/21	0	0.00	7	44.33	44.35	-7	3,329	-0.21%
2021/04/20	3	44.20	3	44.15	44.35	0	3,311	0.00%
2021/04/19	24.2	44.28	21	44.60	44.60	3.2	3,322	0.10%
2021/04/16	1	43.50	0	0.00	43.60	1	3,270	0.03%
2021/04/15	1	43.15	0	0.00	43.30	1	3,297	0.03%
2021/04/14	1	43.20	1	43.15	43.25	0	3,331	0.00%
2021/04/13	1	43.55	0.8	43.60	43.50	0.2	3,329	0.01%
2021/04/12	22.1	43.65	6	43.70	43.60	16.1	3,327	0.48%
2021/04/09	6	43.65	1	43.60	43.75	5	3,336	0.15%
2021/04/08	7	43.46	0	0.00	43.50	7	3,300	0.21%
2021/04/07	2	43.45	0	0.00	43.65	2	3,277	0.06%
2021/04/06	4	43.61	0	0.00	43.65	4	3,270	0.12%
2021/04/01	8.1	43.59	3	43.70	43.55	5.1	3,289	0.16%
2021/03/31	0.2	43.50	1	43.40	43.50	-0.8	3,351	-0.02%
2021/03/30	3	43.50	0	0.00	43.45	3	3,527	0.09%
2021/03/29	8	43.41	1	43.35	43.55	7	3,680	0.19%
2021/03/26	2	43.45	1	43.45	43.50	1	3,854	0.03%
2021/03/25	3	43.47	0	0.00	43.60	3	4,049	0.07%
2021/03/23	4	43.20	0	0.00	43.15	4	4,361	0.09%
2021/03/22	2.3	43.44	0	0.00	43.60	2.3	4,406	0.05%
2021/03/19	6	44.50	0.3	44.85	44.25	5.7	4,320	0.13%
2021/03/18	1	45.45	1	45.35	45.20	0	4,322	0.00%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/16	0	0.00	3	44.87	44.90	-3	4,433	-0.07%
2021/03/15	1.2	44.78	2	44.80	44.75	-0.8	4,528	-0.02%
2021/03/12	2.1	44.93	0	0.00	44.95	2.1	4,737	0.04%
2021/03/11	3	45.35	1	45.45	45.35	2	5,010	0.04%
2021/03/08	2	45.55	2	45.25	45.25	0	5,088	0.00%
2021/03/05	0.2	45.00	0	0.00	44.95	0.2	5,096	0.00%
2021/03/04	1	44.70	3	45.03	45.05	-2	5,217	-0.04%
2021/03/03	1	44.95	1	44.90	44.95	0	5,185	0.00%
2021/03/02	2.2	44.75	0	0.00	44.55	2.2	5,174	0.04%
2021/02/26	4	44.61	0	0.00	45.20	4	5,182	0.08%
2021/02/25	1	44.95	6	44.95	44.95	-5	5,115	-0.10%
2021/02/24	1	44.90	10	44.60	44.55	-9	5,110	-0.18%
2021/02/23	2	44.93	4	44.73	44.85	-2	5,087	-0.04%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	1	43.75	0	0.00	44.10	1	5,037	0.02%
2021/02/18	20	43.88	0	0.00	43.85	20	5,029	0.40%
2021/02/17	1	43.70	1	44.10	43.75	0	5,010	0.00%
2021/02/05	6	43.49	2	43.83	43.60	4	4,979	0.08%
2021/02/04	2	43.55	0	0.00	43.45	2	4,999	0.04%
2021/02/03	1	43.55	0	0.00	43.30	1	5,080	0.02%
2021/02/02	0.2	43.20	0	0.00	43.60	0.2	5,119	0.00%
2021/01/29	2.1	42.73	0	0.00	42.60	2.1	5,117	0.04%
2021/01/28	1	43.20	1	43.25	43.25	0	5,081	0.00%
2021/01/26	0	0.00	1	43.50	43.45	-1	5,088	-0.02%
2021/01/22	0.2	43.40	0	0.00	43.10	0.2	5,104	0.00%
2021/01/21	1.2	43.27	1	43.25	43.40	0.2	5,102	0.00%
2021/01/20	4.2	43.53	0	0.00	43.10	4.2	5,100	0.08%
2021/01/18	1.2	44.82	0	0.00	44.55	1.2	4,997	0.02%
2021/01/15	1	45.15	1	45.55	45.05	0	5,015	0.00%
2021/01/14	2.2	45.65	0.3	45.60	45.70	1.9	5,177	0.04%
2021/01/13	2.3	45.73	0	0.00	45.80	2.3	5,174	0.04%
2021/01/12	1	46.00	1.1	45.82	45.55	-0.1	5,170	0.00%
2021/01/08	0	0.00	3	45.88	45.90	-3	5,122	-0.06%
2021/01/07	0	0.00	1	45.80	45.60	-1	5,099	-0.02%
2021/01/06	1	45.25	4	45.53	45.20	-3	5,053	-0.06%
2021/01/05	1.2	45.10	0	0.00	45.05	1.2	5,013	0.02%
2021/01/04	3	45.28	0.1	45.50	45.15	2.9	5,002	0.06%
2020/12/31	0	0.00	2	45.58	45.85	-2	5,008	-0.04%
2020/12/29	2.2	45.89	2	45.80	45.60	0.2	4,996	0.00%
2020/12/28	1.4	46.51	23	46.20	45.90	-21.6	4,988	-0.43%
2020/12/25	4	46.26	41	46.23	46.45	-37	4,947	-0.75%
2020/12/24	1	45.95	7	45.63	46.40	-6	4,907	-0.12%
2020/12/23	2	44.75	1	45.00	45.00	1	4,737	0.02%
2020/12/22	3	44.78	5	45.20	44.50	-2	4,623	-0.04%
2020/12/21	2	45.70	0	0.00	44.95	2	4,561	0.04%
2020/12/18	0	0.00	5	46.22	45.60	-5	4,425	-0.11%
2020/12/17	4	46.08	10	46.12	46.05	-6	4,185	-0.14%
2020/12/16	1	45.95	2.3	45.75	45.95	-1.3	4,169	-0.03%
2020/12/15	0	0.00	1	45.25	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	6	45.13	44.90	-6	4,076	-0.15%
2020/12/11	0	0.00	5	44.75	44.35	-5	4,015	-0.12%
2020/12/10	2	44.28	1	44.60	44.60	1	3,999	0.03%
2020/12/09	3	44.52	2.7	44.41	44.50	0.3	3,934	0.01%
2020/12/08	4	44.86	2	45.13	45.40	2	3,834	0.05%
2020/12/07	24	45.21	14	45.63	45.85	10	3,620	0.28%
2020/12/04	11.3	43.43	0	0.00	43.50	11.3	3,344	0.34%
2020/12/03	2.1	43.85	0	0.00	43.80	2.1	3,285	0.06%
2020/12/02	0	0.00	1	44.45	44.35	-1	3,253	-0.03%
2020/12/01	1	44.40	0	0.00	44.50	1	3,240	0.03%
2020/11/30	5	44.29	4	44.18	44.50	1	3,235	0.03%
2020/11/27	3	43.75	0	0.00	43.85	3	3,140	0.10%
2020/11/26	0.6	43.80	1	43.90	43.85	-0.4	3,149	-0.01%
2020/11/25	3	43.70	40	43.70	43.90	-37	3,254	-1.14%
2020/11/24	0	0.00	3	43.48	43.50	-3	3,245	-0.09%
2020/11/20	0	0.00	1.1	43.16	43.25	-1.1	3,250	-0.03%
2020/11/18	2	42.98	6	43.17	43.35	-4	3,279	-0.12%
2020/11/13	1	43.60	2	43.45	43.40	-1	3,336	-0.03%
2020/11/12	1	43.70	2	43.75	43.85	-1	3,324	-0.03%
2020/11/11	5	43.59	1	43.70	44.00	4	3,346	0.12%
2020/11/10	2	42.90	3	42.83	42.95	-1	3,273	-0.03%
2020/11/09	0	0.00	7	42.00	42.00	-7	3,262	-0.21%
2020/11/05	0	0.00	3	42.00	42.00	-3	3,220	-0.09%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/03	1	42.20	0	0.00	42.35	1	3,197	0.03%
2020/10/30	0	0.00	8.8	41.86	41.50	-8.8	3,171	-0.28%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/22	8	42.13	0	0.00	43.20	8	3,106	0.26%
2020/10/21	11	42.70	0	0.00	42.70	11	2,930	0.38%
2020/10/20	10	42.80	0	0.00	42.65	10	2,920	0.34%
2020/10/19	21	42.76	0	0.00	43.20	21	2,899	0.72%
2020/10/16	2	42.98	0	0.00	42.90	2	2,874	0.07%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/10/12	3	44.33	0	0.00	44.20	3	2,839	0.11%
2020/10/08	1	44.15	0	0.00	44.70	1	2,849	0.04%
2020/10/06	1	43.75	1	43.50	43.70	0	2,829	0.00%
2020/10/05	0	0.00	74	43.43	43.20	-74	2,833	-2.61%
2020/09/30	0	0.00	1	43.05	43.00	-1	2,825	-0.04%
2020/09/29	1	42.90	3	43.23	43.30	-2	2,824	-0.07%
2020/09/28	1	41.50	0	0.00	42.65	1	2,795	0.04%
2020/09/25	3	41.95	0	0.00	41.50	3	2,769	0.11%
2020/09/24	3	41.42	11	41.53	41.45	-8	2,721	-0.29%
2020/09/23	24	46.19	1	46.20	46.15	23	2,590	0.89%
2020/09/22	7	46.55	0	0.00	46.60	7	2,499	0.28%
2020/09/21	1	46.50	0	0.00	46.85	1	2,460	0.04%
2020/09/17	3	46.65	0	0.00	46.55	3	2,381	0.13%
2020/09/16	1	46.30	75	46.35	46.35	-74	2,358	-3.14%
2020/09/15	1	46.00	10	46.30	46.35	-9	2,343	-0.38%
2020/09/14	0	0.00	1	46.40	46.35	-1	2,348	-0.04%
2020/09/11	1	46.15	0	0.00	46.30	1	2,335	0.04%
2020/09/09	2	46.10	1	46.00	46.15	1	2,306	0.04%
2020/09/08	0	0.00	20	46.05	45.85	-20	2,307	-0.87%
2020/09/04	35	45.66	2	45.40	45.80	33	2,420	1.36%
2020/09/02	0	0.00	34	45.85	45.65	-34	2,445	-1.39%
2020/09/01	0	0.00	40	46.05	46.20	-40	2,458	-1.63%
2020/08/31	2	46.05	7	46.36	46.40	-5	2,516	-0.20%
2020/08/27	0	0.00	33	45.24	45.50	-33	2,459	-1.34%
2020/08/26	4	45.40	0	0.00	45.50	4	2,500	0.16%
2020/08/25	1	44.80	4	45.03	44.95	-3	2,531	-0.12%
2020/08/24	30	44.65	0	0.00	44.65	30	2,659	1.13%
2020/08/21	1	44.40	1	44.35	44.35	0	2,688	0.00%
2020/08/20	90	43.79	0	0.00	43.50	90	2,678	3.36%
2020/08/19	40	44.44	2	44.30	44.45	38	2,644	1.44%
2020/08/18	0	0.00	40	44.10	44.30	-40	2,619	-1.53%
2020/08/17	4	43.99	0	0.00	44.35	4	2,621	0.15%
2020/08/14	0	0.00	1	43.25	43.10	-1	2,595	-0.04%
2020/08/11	1	42.75	0	0.00	42.70	1	2,603	0.04%
2020/07/29	0	0.00	1	42.30	41.90	-1	2,787	-0.04%
2020/07/28	1	41.80	21	41.86	41.60	-20	2,799	-0.71%
2020/07/27	0	0.00	2	42.55	42.30	-2	2,799	-0.07%
2020/07/22	60	43.38	0	0.00	43.30	60	2,846	2.11%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	3	43.38	0	0.00	43.25	3	2,862	0.10%
2020/07/15	0	0.00	5	43.64	43.65	-5	2,856	-0.18%
2020/07/14	0	0.00	0.5	42.85	42.60	-0.5	2,827	-0.02%
2020/07/13	4	42.96	0	0.00	42.80	4	2,833	0.14%
2020/07/10	10	43.40	0	0.00	43.15	10	2,817	0.35%
2020/07/08	2	44.10	0	0.00	44.40	2	2,791	0.07%
2020/07/07	0	0.00	2	44.13	44.10	-2	2,779	-0.07%
2020/07/06	4	44.01	5	44.12	44.00	-1	2,765	-0.04%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/02	1	44.00	0	0.00	44.20	1	2,775	0.04%
2020/06/30	2	43.75	3	44.00	43.55	-1	2,781	-0.04%
2020/06/29	2	43.70	0	0.00	43.60	2	2,797	0.07%
2020/06/24	4	44.04	2	44.00	43.90	2	2,802	0.07%
2020/06/23	0	0.00	4	44.10	43.90	-4	2,823	-0.14%
2020/06/22	0	0.00	1	43.75	43.55	-1	2,829	-0.04%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/15	5	44.16	1	43.90	43.70	4	3,099	0.13%
2020/06/12	8	43.82	0	0.00	43.60	8	3,148	0.25%
2020/06/11	3	44.93	0	0.00	44.80	3	3,119	0.10%
2020/06/10	7	46.00	1	46.10	45.85	6	3,127	0.19%
2020/06/09	0	0.00	4	46.49	46.50	-4	3,185	-0.13%
2020/06/08	0	0.00	4	46.30	46.50	-4	3,259	-0.12%
2020/06/05	2	47.25	1	47.00	47.25	1	3,232	0.03%
2020/06/03	2	46.20	0	0.00	46.25	2	3,179	0.06%
2020/06/01	2	45.00	2	44.83	44.90	0	3,087	0.00%
2020/05/29	1	44.60	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0	0.00	50	44.80	44.75	-50	2,899	-1.72%
2020/05/22	0	0.00	3	44.12	44.10	-3	2,961	-0.10%
2020/05/21	0	0.00	1	44.10	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/15	0	0.00	2	43.65	43.55	-2	2,908	-0.07%
2020/05/14	6	43.29	0	0.00	43.05	6	2,866	0.21%
2020/05/13	61	44.09	4	44.10	44.00	57	2,832	2.01%
2020/05/12	11	44.60	0	0.00	44.90	11	2,786	0.39%
2020/05/11	1	44.70	61	44.80	44.70	-60	2,769	-2.17%
2020/05/08	5	43.87	1	43.85	43.80	4	2,735	0.15%
2020/05/06	60	43.73	0	0.00	43.70	60	2,727	2.20%
2020/05/05	4	43.65	0	0.00	43.65	4	2,741	0.15%
2020/04/30	1	44.15	0	0.00	43.65	1	2,783	0.04%
2020/04/28	1	42.85	0	0.00	42.85	1	2,828	0.04%
2020/04/27	4	41.95	11	42.28	42.35	-7	2,919	-0.24%
2020/04/23	3	40.90	0	0.00	40.60	3	2,917	0.10%
2020/04/21	4	40.69	0	0.00	40.40	4	2,922	0.14%
2020/04/20	11	41.49	0	0.00	41.40	11	2,905	0.38%
2020/04/17	0	0.00	5	42.00	41.30	-5	2,903	-0.17%
2020/04/16	0	0.00	2	41.55	41.20	-2	2,895	-0.07%
2020/04/15	5	41.85	0	0.00	41.75	5	2,879	0.17%
2020/04/13	4	40.43	0	0.00	40.30	4	2,850	0.14%
2020/04/10	2	40.75	0	0.00	40.65	2	2,860	0.07%
2020/04/08	1	40.70	0	0.00	40.40	1	2,858	0.03%
2020/03/27	2	39.88	3	39.95	39.55	-1	2,871	-0.03%
2020/03/25	3.1	39.37	0	0.00	39.80	3.1	3,048	0.10%
2020/03/24	1	37.10	0	0.00	36.85	1	3,033	0.03%
2020/03/23	1	34.60	0	0.00	34.15	1	3,025	0.03%
2020/03/20	3	34.73	1	35.30	35.00	2	3,015	0.07%
2020/03/19	2.1	32.88	0	0.00	32.90	2.1	2,948	0.07%
2020/03/18	12	37.03	9	36.87	36.45	3	2,814	0.11%
2020/03/17	2.1	38.26	0	0.00	38.00	2.1	2,762	0.08%
2020/03/16	3	40.15	3	40.10	40.05	0	2,713	0.00%
2020/03/13	2.2	39.17	9.4	38.59	40.40	-7.2	2,685	-0.27%
2020/03/12	8.2	41.93	4	41.90	41.80	4.2	2,579	0.16%
2020/03/11	3	44.00	2	44.03	43.85	1	2,497	0.04%
2020/03/10	12	44.01	6	43.75	43.95	6	2,482	0.24%
2020/03/06	0	0.00	20	45.10	45.25	-20	2,418	-0.83%
2020/03/05	0	0.00	6	45.20	45.30	-6	2,400	-0.25%
2020/03/04	0	0.00	5	44.90	45.00	-5	2,401	-0.21%
2020/03/03	0	0.00	8	45.06	44.55	-8	2,410	-0.33%
2020/03/02	2	44.08	0	0.00	44.50	2	2,411	0.08%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	4	44.85	0	0.00	44.80	4	2,381	0.17%
2020/02/25	4	45.00	0	0.00	45.00	4	2,370	0.17%
2020/02/24	2	45.10	0	0.00	45.10	2	2,371	0.08%
2020/02/20	8	45.70	5	45.81	45.70	3	2,358	0.13%
2020/02/19	2	46.15	1	46.10	46.20	1	2,346	0.04%
2020/02/18	1	46.05	0	0.00	46.05	1	2,339	0.04%
2020/02/17	3	45.83	0	0.00	45.95	3	2,350	0.13%
2020/02/13	2	45.90	0	0.00	45.90	2	2,375	0.08%
2020/02/12	0	0.00	1	45.60	45.80	-1	2,398	-0.04%
2020/02/11	3	45.42	0	0.00	45.35	3	2,393	0.13%
2020/02/10	2	45.53	1	45.50	45.50	1	2,397	0.04%
2020/02/05	2	45.33	0	0.00	45.10	2	2,430	0.08%
2020/02/04	0.2	45.45	0	0.00	45.00	0.2	2,417	0.01%
2020/02/03	4	44.28	1	44.80	44.90	3	2,404	0.12%
2020/01/31	3	45.35	1	45.50	45.25	2	2,388	0.08%
2020/01/30	29	45.64	0	0.00	45.45	29	2,348	1.23%
2020/01/17	1	46.75	0	0.00	46.85	1	2,245	0.04%
2020/01/16	10	46.60	0	0.00	46.65	10	2,258	0.44%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/08	3	45.85	0	0.00	45.70	3	2,483	0.12%
2019/12/25	1	46.30	0	0.00	46.20	1	4,781	0.02%
2019/12/24	3	46.15	0	0.00	46.15	3	5,351	0.06%
2019/12/23	5	45.73	1	46.10	45.55	4	5,284	0.08%
2019/12/20	5	45.59	2.2	45.90	45.45	2.8	5,215	0.05%
2019/12/19	2	45.75	7	45.85	45.90	-5	5,119	-0.10%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/12	0	0.00	1	46.10	46.35	-1	5,127	-0.02%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/09	3	46.32	0	0.00	46.30	3	5,168	0.06%
2019/12/05	10.4	46.61	0	0.00	46.55	10.4	5,165	0.20%
2019/12/04	11	46.50	0	0.00	46.60	11	5,166	0.21%
2019/11/27	0	0.00	33	46.61	46.80	-33	5,166	-0.64%
2019/11/26	0	0.00	2	46.80	46.20	-2	5,164	-0.04%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/07	0	0.00	2	47.25	47.25	-2	5,166	-0.04%
2019/11/06	2	47.45	0	0.00	47.45	2	5,160	0.04%
2019/11/04	5	47.00	1	47.00	47.10	4	5,131	0.08%
2019/11/01	1	46.95	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/29	0	0.00	8	46.80	46.80	-8	5,095	-0.16%
2019/10/24	1	47.20	0	0.00	47.50	1	5,045	0.02%
2019/10/23	1	47.75	6	47.52	47.50	-5	5,022	-0.10%
2019/10/22	0	0.00	1	47.05	47.00	-1	4,995	-0.02%
2019/10/21	1	46.70	2	46.63	46.75	-1	4,961	-0.02%
2019/10/18	2	45.68	0	0.00	45.90	2	4,899	0.04%
2019/10/17	22	45.80	0	0.00	45.80	22	4,847	0.45%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	1	45.80	45.95	-1	4,780	-0.02%
2019/10/14	1	45.60	1	45.70	45.65	0	4,751	0.00%
2019/10/09	1	45.40	0.4	45.90	45.30	0.6	4,717	0.01%
2019/10/08	23	45.40	0	0.00	45.40	23	4,689	0.49%
2019/10/07	3	45.73	2.1	45.91	45.75	0.9	4,631	0.02%
2019/10/04	6	45.65	0	0.00	45.70	6	4,607	0.13%
2019/10/03	3	46.00	5	46.00	46.05	-2	4,523	-0.04%
2019/10/02	25	45.88	2	46.08	45.90	23	4,330	0.53%
2019/10/01	32	49.85	3	49.88	49.95	29	3,108	0.93%
2019/09/27	21	49.90	1	49.95	49.90	20	2,437	0.82%
2019/09/24	3	49.75	0	0.00	49.65	3	1,784	0.17%
2019/09/23	0	0.00	1	50.00	49.80	-1	1,758	-0.06%
2019/09/19	10	50.05	0	0.00	49.95	10	1,719	0.58%
2019/09/12	1	49.45	0	0.00	49.40	1	1,672	0.06%
2019/09/11	1	49.45	0	0.00	49.50	1	1,701	0.06%
2019/09/04	2	49.25	10	49.25	49.20	-8	1,672	-0.48%
2019/09/03	2	49.35	10	49.25	49.25	-8	1,677	-0.48%
2019/08/28	2	48.73	0	0.00	49.40	2	1,653	0.12%
2019/08/22	1	48.85	0	0.00	48.90	1	1,597	0.06%
2019/08/21	3	48.63	0	0.00	48.65	3	1,667	0.18%
2019/08/19	3	48.70	0	0.00	48.75	3	1,660	0.18%
2019/08/16	1	48.70	1	48.80	48.80	0	1,642	0.00%
2019/08/15	5	48.97	0	0.00	48.95	5	1,622	0.31%
2019/08/12	2	48.25	0	0.00	48.25	2	1,598	0.13%
2019/08/08	2	48.15	0	0.00	48.20	2	1,600	0.13%
2019/08/05	1	48.50	0	0.00	48.20	1	1,609	0.06%
2019/07/30	2	49.05	0	0.00	48.95	2	1,599	0.13%
2019/07/12	4	49.16	0	0.00	49.15	4	1,626	0.25%
2019/07/10	1	49.55	0	0.00	49.55	1	1,645	0.06%
2019/07/03	0	0.00	9	49.50	49.30	-9	1,736	-0.52%
2019/06/28	0	0.00	2	49.70	49.45	-2	1,784	-0.11%
2019/06/27	0	0.00	2	49.85	49.75	-2	1,856	-0.11%
2019/06/24	1	49.90	0	0.00	50.00	1	1,993	0.05%
2019/06/20	3	49.90	0	0.00	49.90	3	1,988	0.15%
2019/06/13	0	0.00	0	48.75	48.50	0	2,147	0.00%
2019/06/11	9	48.67	5	48.66	48.60	4	2,436	0.16%
2019/06/10	2	48.65	1	48.60	48.70	1	2,457	0.04%
2019/06/06	1	48.60	0	0.00	48.50	1	2,495	0.04%
2019/06/05	9	48.72	0	0.00	48.70	9	2,533	0.36%
2019/06/04	1	48.95	1	49.05	49.00	0	2,531	0.00%
2019/05/30	2	48.28	0	0.00	48.15	2	2,513	0.08%
2019/05/28	6	49.35	0	0.00	48.60	6	2,513	0.24%
2019/05/27	4	49.00	6	48.82	49.20	-2	2,443	-0.08%
2019/05/24	0	0.00	1	48.25	48.15	-1	2,416	-0.04%
2019/05/23	1	47.95	0	0.00	48.05	1	2,415	0.04%
2019/05/20	0	0.00	3	48.00	47.95	-3	2,422	-0.12%
2019/05/16	3	47.75	2	47.95	47.75	1	2,419	0.04%
2019/05/14	1	48.25	0	0.00	48.05	1	2,450	0.04%
2019/05/10	2	48.00	0	0.00	48.05	2	2,479	0.08%
2019/05/09	3.2	48.04	1	48.00	48.00	2.2	2,476	0.09%
2019/04/29	0	0.00	1	48.90	49.20	-1	2,530	-0.04%
2019/04/25	3	48.83	0	0.00	49.00	3	2,534	0.12%
2019/04/22	0	0.00	4	48.70	48.75	-4	2,540	-0.16%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/17	3	49.15	0	0.00	49.15	3	2,556	0.12%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/09	1	50.20	10	50.50	50.20	-9	2,506	-0.36%
2019/04/08	1	50.50	4	50.50	50.60	-3	2,534	-0.12%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/04/02	1	50.40	4	50.63	50.80	-3	2,589	-0.12%
2019/04/01	21	51.90	1	50.50	50.90	20	2,640	0.76%
2019/03/29	0.3	50.50	0	0.00	50.80	0.3	2,550	0.01%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/26	1	49.45	0	0.00	49.45	1	2,493	0.04%
2019/03/25	0	0.00	2	49.05	49.25	-2	2,501	-0.08%
2019/03/22	4	49.40	4	49.23	49.25	0	2,481	0.00%
2019/03/21	0	0.00	2	49.15	49.35	-2	2,453	-0.08%
2019/03/20	11	48.25	1	48.25	48.70	10	2,416	0.41%
2019/03/19	0	0.00	6	49.02	48.90	-6	2,361	-0.25%
2019/03/18	5	48.45	0	0.00	48.55	5	2,302	0.22%
2019/03/15	1	47.90	0	0.00	48.20	1	2,278	0.04%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/13	4	47.41	0	0.00	47.40	4	1,994	0.20%
2019/03/12	2	47.65	0	0.00	47.50	2	1,967	0.10%
2019/03/11	3	47.95	13	48.30	47.90	-10	1,939	-0.52%
2019/03/07	3	47.70	0	0.00	47.50	3	1,942	0.15%
2019/03/06	1	47.65	0	0.00	47.55	1	1,947	0.05%
2019/02/27	0	0.00	5	47.39	47.75	-5	2,017	-0.25%
2019/02/26	3	47.80	0	0.00	47.60	3	2,006	0.15%
2019/02/22	1	47.80	0	0.00	47.95	1	2,000	0.05%
2019/02/21	1	47.80	3	48.00	48.00	-2	2,004	-0.10%
2019/02/19	1.3	47.90	0	0.00	47.90	1.3	1,981	0.07%
2019/02/18	0.4	47.70	2	47.65	47.70	-1.7	1,985	-0.08%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0.3	48.40	2	48.50	48.40	-1.7	1,951	-0.09%
2019/01/30	0	0.00	16	47.82	47.95	-16	1,911	-0.84%
2019/01/24	0	0.00	3	46.95	47.45	-3	1,868	-0.16%
2019/01/18	2	46.58	0	0.00	46.60	2	1,875	0.11%
2019/01/17	2	46.55	0	0.00	46.50	2	1,899	0.11%
2019/01/16	0	0.00	41	46.50	46.60	-41	1,901	-2.16%
2019/01/10	0	0.00	5	46.10	46.35	-5	2,036	-0.25%
2019/01/09	1	45.75	0	0.00	46.10	1	2,047	0.05%
2019/01/07	0	0.00	2	45.40	45.60	-2	2,086	-0.10%
2019/01/04	0	0.00	1	45.15	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	45.20	45.05	-1	2,227	-0.04%
2018/12/27	0.4	44.40	0	0.00	44.40	0.4	2,292	0.02%
2018/12/26	2	44.20	0	0.00	44.15	2	2,287	0.09%
2018/12/25	0	0.00	1	44.15	43.90	-1	2,269	-0.04%
2018/12/24	2	45.05	0	0.00	44.90	2	2,216	0.09%
2018/12/21	2	45.95	1	45.50	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.65	46.45	-2	2,143	-0.09%
2018/12/14	0	0.00	30	46.50	46.45	-30	2,233	-1.34%
2018/12/13	0	0.00	2	46.33	46.70	-2	2,258	-0.09%
2018/12/10	2	45.68	0	0.00	45.60	2	2,296	0.09%
2018/12/05	2	46.23	0	0.00	46.35	2	2,605	0.08%
2018/12/03	0	0.00	3.5	47.05	47.10	-3.5	3,664	-0.10%
2018/11/30	0	0.00	12	46.80	46.90	-12	4,360	-0.28%
2018/11/28	0	0.00	21	46.31	46.70	-21	4,917	-0.43%
2018/11/26	6	47.17	0	0.00	46.20	6	5,043	0.12%
2018/11/16	1	46.45	0	0.00	46.55	1	5,104	0.02%
2018/11/13	0	0.00	1	46.45	46.80	-1	5,157	-0.02%
2018/11/08	0	0.00	16	46.59	46.70	-16	5,221	-0.31%
2018/11/07	0	0.00	20	46.35	46.40	-20	5,426	-0.37%
2018/11/06	0.5	46.50	1	46.30	46.55	-0.5	5,587	-0.01%
2018/11/01	0	0.00	1	45.00	45.30	-1	5,703	-0.02%
2018/10/31	1	45.35	20	44.90	45.35	-19	5,721	-0.33%
2018/10/30	0	0.00	5	44.50	44.45	-5	5,710	-0.09%
2018/10/22	1	45.45	1	45.70	45.50	0	5,711	0.00%
2018/10/19	2	45.05	0	0.00	45.90	2	5,681	0.04%
2018/10/18	0	0.00	1.7	45.97	45.90	-1.7	5,597	-0.03%
2018/10/17	1	45.60	0	0.00	45.85	1	5,585	0.02%
2018/10/15	2	45.28	0	0.00	45.25	2	5,523	0.04%
2018/10/11	1	45.65	1	45.60	45.60	0	5,469	0.00%
2018/10/09	1.4	46.93	0	0.00	46.65	1.4	5,337	0.03%
2018/10/08	0	0.00	2	47.25	47.10	-2	5,304	-0.04%
2018/10/03	1	48.20	0	0.00	48.15	1	5,218	0.02%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/27	0	0.00	1	48.00	48.00	-1	5,198	-0.02%
2018/09/26	0	0.00	2	47.45	47.45	-2	5,177	-0.04%
2018/09/25	0	0.00	5	48.90	48.35	-5	5,179	-0.10%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	1	47.35	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	2	47.38	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	6	46.77	46.90	-6	5,051	-0.12%
2018/09/11	2	45.05	2	44.80	45.40	0	4,986	0.00%
2018/09/10	1	44.90	0	0.00	44.60	1	4,834	0.02%
2018/09/07	1	45.75	0	0.00	45.10	1	4,580	0.02%
2018/09/06	2	49.10	8.6	49.13	49.15	-6.6	3,932	-0.17%
2018/09/05	5	48.84	0	0.00	48.80	5	3,239	0.15%
2018/09/04	0	0.00	5	49.95	49.95	-5	2,892	-0.17%
2018/09/03	0	0.00	2	50.08	50.00	-2	2,724	-0.07%
2018/08/31	0	0.00	3	49.45	49.90	-3	2,690	-0.11%
2018/08/30	1	49.20	0	0.00	49.30	1	2,659	0.04%
2018/08/28	0	0.00	8	48.48	48.60	-8	2,713	-0.29%
2018/08/23	0	0.00	1	48.50	48.40	-1	2,840	-0.04%
2018/08/20	2	47.60	0	0.00	47.70	2	2,873	0.07%
2018/08/15	0	0.00	6	48.33	48.00	-6	2,873	-0.21%
2018/08/14	1	47.85	2	47.80	47.65	-1	2,835	-0.04%
2018/08/13	2	47.05	0	0.00	47.50	2	2,634	0.08%
2018/08/10	3	47.97	0	0.00	48.00	3	2,483	0.12%
2018/08/07	2	47.50	2	47.60	47.65	0	2,382	0.00%
2018/08/06	0.1	47.35	0	0.00	47.35	0.1	2,406	0.00%
2018/08/03	0	0.00	2	47.28	47.35	-2	2,409	-0.08%
2018/08/02	1	47.00	0	0.00	46.90	1	2,401	0.04%
2018/08/01	3	46.98	2	47.35	47.20	1	2,402	0.04%
2018/07/31	0	0.00	10	46.65	47.30	-10	2,392	-0.42%
2018/07/30	0	0.00	4	46.35	46.40	-4	2,356	-0.17%
2018/07/25	5	45.77	0	0.00	45.80	5	2,429	0.21%
2018/07/24	2	45.73	0	0.00	45.70	2	2,450	0.08%
2018/07/23	1	45.85	0	0.00	45.80	1	2,457	0.04%
2018/07/19	13	46.05	0	0.00	45.65	13	2,487	0.52%
2018/07/18	0	0.00	1	45.65	46.15	-1	2,501	-0.04%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/10	2	45.10	0	0.00	44.85	2	2,607	0.08%
2018/07/09	1	44.75	0	0.00	44.80	1	2,609	0.04%
2018/07/03	3	44.33	0	0.00	44.20	3	2,704	0.11%
2018/06/29	1	44.55	1	45.25	45.25	0	2,683	0.00%
2018/06/28	2	44.68	0	0.00	44.60	2	2,663	0.08%
2018/06/27	2.3	45.19	0	0.00	45.15	2.3	2,625	0.09%
2018/06/26	2	45.50	0	0.00	45.50	2	2,631	0.08%
2018/06/15	2	46.00	0	0.00	45.90	2	2,624	0.08%
2018/06/14	0.1	46.50	0	0.00	46.35	0.1	2,513	0.00%
2018/06/13	0	0.00	2	47.30	47.25	-2	2,469	-0.08%
2018/06/12	0	0.00	6	47.58	47.65	-6	2,520	-0.24%
2018/06/11	0	0.00	1	48.15	47.60	-1	2,510	-0.04%
2018/06/07	10	47.65	0	0.00	47.45	10	2,455	0.41%
2018/06/06	0	0.00	2	47.70	47.85	-2	2,452	-0.08%
2018/06/05	2	46.53	0	0.00	46.80	2	2,345	0.09%
2018/06/01	0	0.00	5	46.18	46.30	-5	2,272	-0.22%
2018/05/31	2	45.60	0	0.00	45.40	2	2,230	0.09%
2018/05/30	2	45.60	0	0.00	45.50	2	2,150	0.09%
2018/05/28	1	45.65	0	0.00	45.65	1	2,116	0.05%
2018/05/23	0	0.00	60	46.18	45.90	-60	2,097	-2.86%
2018/05/22	1	46.00	0	0.00	46.05	1	2,095	0.05%
2018/05/15	4	45.40	1	45.35	45.50	3	2,200	0.14%
2018/05/03	2	45.55	0	0.00	45.50	2	2,450	0.08%
2018/05/02	1	46.25	3	46.12	46.00	-2	2,512	-0.08%
2018/04/24	2	45.43	2	45.40	45.20	0	2,622	0.00%
2018/04/23	1	45.55	0	0.00	45.60	1	2,630	0.04%
2018/04/19	1	45.10	5	45.10	45.10	-4	2,583	-0.15%
2018/04/17	2	44.38	3	44.35	44.55	-1	2,578	-0.04%
2018/04/13	0	0.00	10	45.10	45.15	-10	2,574	-0.39%
2018/04/10	64	45.30	0	0.00	45.40	64	2,580	2.48%
2018/03/31	0	0.00	10	45.10	45.15	-10	2,588	-0.39%
2018/03/28	1	45.35	0	0.00	45.30	1	2,582	0.04%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/22	3	45.28	0.3	45.50	45.10	2.7	2,570	0.11%
2018/03/21	1	44.85	3	44.80	44.95	-2	2,590	-0.08%
2018/03/20	1	44.60	0	0.00	44.90	1	2,744	0.04%
2018/03/19	0	0.00	1	45.25	44.90	-1	2,773	-0.04%
2018/03/16	2	44.58	1	45.40	44.60	1	2,796	0.04%
2018/03/15	1	45.70	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	4	45.21	45.50	-4	2,727	-0.15%
2018/03/13	0	0.00	5	45.05	45.05	-5	2,704	-0.18%
2018/03/12	2	44.80	1	45.05	44.95	1	2,704	0.04%
2018/03/08	2	44.15	0	0.00	44.15	2	2,678	0.07%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/05	1	44.15	0	0.00	44.25	1	2,758	0.04%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/27	8	44.61	0	0.00	44.15	8	2,727	0.29%
2018/02/26	1	44.95	0	0.00	44.95	1	2,713	0.04%
2018/02/21	1	44.00	1	44.70	44.70	0	2,732	0.00%
2018/02/08	5	44.00	0	0.00	44.10	5	2,679	0.19%
2018/02/07	0	0.00	1	44.50	44.20	-1	2,682	-0.04%
2018/02/06	5	42.40	4	42.20	42.20	1	2,599	0.04%
2018/02/05	5	44.75	20	44.70	44.85	-15	2,514	-0.60%
2018/02/01	25	45.95	12	45.90	45.55	13	2,514	0.52%
2018/01/31	2	45.00	5	46.15	45.80	-3	2,514	-0.12%
2018/01/30	2	46.20	0	0.00	45.55	2	2,471	0.08%
2018/01/29	3	46.43	2	46.30	46.50	1	2,443	0.04%
2018/01/26	9	46.13	4	46.39	46.45	5	2,421	0.21%
2018/01/25	8	45.43	10	45.45	45.40	-2	2,341	-0.09%
2018/01/23	23	44.75	1	44.60	44.95	22	2,212	0.99%
2018/01/22	4	43.06	5.2	43.05	43.05	-1.2	2,117	-0.06%
2018/01/18	3	42.93	0	0.00	42.80	3	2,129	0.14%
2018/01/17	0	0.00	2	42.95	43.05	-2	2,113	-0.09%
2018/01/11	0	0.00	1	42.60	42.45	-1	2,114	-0.05%
2018/01/08	0	0.00	10	43.35	43.40	-10	2,116	-0.47%
2018/01/03	0	0.00	1	42.95	43.15	-1	2,125	-0.05%
2018/01/02	19	42.97	0	0.00	43.15	19	2,095	0.91%