興富發 (2542)-元大-沙鹿券商分點個股進出

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
46.40
漲跌
▲0.60
漲幅
+1.31%
成交量
9,116張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/03	6.1	46.06	14	45.68	46.40	-8	8,313	-0.10%
2024/05/31	0	0.00	1	45.60	45.80	-1	8,202	-0.01%
2024/05/30	0	0.00	1	44.95	44.80	-1	8,098	-0.01%
2024/05/29	0	0.00	11.4	44.72	45.35	-11.4	8,056	-0.14%
2024/05/28	5.1	44.69	1	44.95	44.35	4.1	7,950	0.05%
2024/05/27	0	44.40	0	0.00	44.20	0	7,901	0.00%
2024/05/24	0	44.40	0.3	44.42	44.35	-0.2	7,824	0.00%
2024/05/23	1.3	44.55	0.9	44.55	44.50	0.5	7,797	0.01%
2024/05/22	15	44.75	2	45.05	45.25	13	7,713	0.17%
2024/05/21	6.2	44.73	1.1	44.66	44.60	5.1	7,653	0.07%
2024/05/20	2	45.33	1	45.25	45.20	1	7,604	0.01%
2024/05/17	1	45.80	13	45.85	45.70	-12	7,557	-0.16%
2024/05/16	4.1	45.27	20	45.63	45.55	-16	7,519	-0.21%
2024/05/15	10.1	44.76	0	0.00	44.45	10.1	7,358	0.14%
2024/05/14	3.1	45.27	11	45.36	45.25	-8	7,245	-0.11%
2024/05/13	1	45.80	0	0.00	46.10	1	7,185	0.01%
2024/05/10	26.3	45.54	5.1	45.45	45.20	21.2	7,097	0.30%
2024/05/09	25.5	46.24	10.1	46.45	45.65	15.4	6,975	0.22%
2024/05/08	64.2	46.98	3	47.07	46.85	61.2	6,745	0.91%
2024/05/07	22.1	48.10	35.3	48.43	47.85	-13.3	6,490	-0.20%
2024/05/06	19.2	48.41	25	48.03	48.15	-5.8	5,901	-0.10%
2024/05/03	18.1	46.93	21.1	47.45	47.20	-3.1	5,458	-0.06%
2024/05/02	6.4	46.27	36.4	46.04	46.60	-30.1	4,966	-0.61%
2024/04/30	9	43.77	13.4	44.24	44.30	-4.4	4,411	-0.10%
2024/04/29	9.7	43.30	17.1	44.08	44.30	-7.4	4,274	-0.17%
2024/04/26	11	42.73	5	43.45	42.95	6	4,063	0.15%
2024/04/25	0	0.00	3.2	42.68	42.70	-3.2	3,964	-0.08%
2024/04/24	6	42.08	2	42.10	41.95	4	3,860	0.10%
2024/04/23	1	41.90	5	42.00	42.25	-4	3,821	-0.10%
2024/04/22	0	0.00	24	42.60	42.40	-24	3,769	-0.64%
2024/04/19	13	41.79	1	41.55	41.45	12	3,371	0.36%
2024/04/18	5.5	40.99	0	0.00	41.60	5.5	3,204	0.17%
2024/04/17	2	40.85	0	40.45	40.85	2	3,087	0.06%
2024/04/16	4	40.16	0	0.00	40.10	4	3,049	0.13%
2024/04/15	0	41.10	1.2	41.13	40.80	-1.2	2,983	-0.04%
2024/04/12	5.5	40.96	1.2	40.91	40.80	4.3	2,943	0.15%
2024/04/11	6	41.08	19.1	41.03	41.10	-13.1	2,921	-0.45%
2024/04/10	6.1	41.47	0	0.00	41.35	6.1	2,896	0.21%
2024/04/09	0.8	41.00	1	41.00	41.20	-0.2	2,858	-0.01%
2024/04/08	17.3	40.87	62.9	40.46	40.70	-45.6	2,790	-1.63%
2024/04/03	2	40.20	0	0.00	40.25	2	2,717	0.07%
2024/04/02	11	40.19	0	0.00	40.10	11	2,680	0.41%
2024/04/01	0	0.00	1	40.45	40.25	-1	2,666	-0.04%
2024/03/29	0	0.00	7.1	40.24	40.15	-7.1	2,645	-0.27%
2024/03/28	2	40.35	1.2	40.42	40.50	0.8	2,610	0.03%
2024/03/27	6	40.56	17.8	40.35	40.60	-11.8	2,567	-0.46%
2024/03/26	0	0.00	2	39.03	39.00	-2	2,505	-0.08%
2024/03/25	1	39.35	0	0.00	39.35	1	2,514	0.04%
2024/03/21	3	38.75	0.1	38.85	38.65	2.9	2,556	0.11%
2024/03/20	8.1	38.46	1	38.45	38.50	7.1	2,570	0.28%
2024/03/19	6.7	38.68	1.4	38.70	38.70	5.3	2,526	0.21%
2024/03/18	3.1	39.05	1.1	39.00	39.10	2	2,512	0.08%
2024/03/15	8.1	39.41	0	0.00	39.20	8.1	2,527	0.32%
2024/03/12	4.3	39.86	0	0.00	39.95	4.3	2,432	0.18%
2024/03/11	0.1	39.80	0.1	39.70	39.90	0	2,450	0.00%
2024/03/08	1	39.70	19	39.70	39.75	-18	2,447	-0.74%
2024/03/07	2	39.65	0	0.00	39.90	2	2,448	0.08%
2024/03/06	0.1	39.65	0	0.00	39.65	0.1	2,423	0.01%
2024/03/05	1.1	39.65	1	39.65	39.60	0.1	2,426	0.00%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	1.7	39.73	0	0.00	39.70	1.7	2,424	0.07%
2024/02/26	1	39.70	0	0.00	39.90	1	2,444	0.04%
2024/02/23	2.1	39.63	0	0.00	39.55	2.1	2,440	0.08%
2024/02/22	0	40.05	0.2	39.80	39.75	-0.2	2,457	-0.01%
2024/02/21	1	39.90	1	40.05	40.10	0	2,459	0.00%
2024/02/20	1.1	39.55	3	39.60	39.65	-1.9	2,431	-0.08%
2024/02/19	3.5	39.64	18.3	39.74	39.65	-14.8	2,425	-0.61%
2024/02/16	1.7	39.52	0	0.00	39.65	1.7	2,471	0.07%
2024/02/15	2.1	39.50	0	0.00	39.50	2.1	2,442	0.08%
2024/02/05	0	0.00	0	39.85	39.80	0	2,434	0.00%
2024/02/02	7	39.56	0	0.00	39.70	7	2,421	0.29%
2024/02/01	50	39.57	0.1	39.70	39.60	49.9	2,413	2.07%
2024/01/30	1.1	39.61	0	0.00	39.55	1.1	2,433	0.04%
2024/01/29	0	0.00	0.1	39.80	39.80	-0.1	2,449	0.00%
2024/01/26	0.1	39.60	0.4	39.65	39.60	-0.3	2,465	-0.01%
2024/01/25	2.2	39.51	0	0.00	39.50	2.2	2,483	0.09%
2024/01/24	1	39.45	0	0.00	39.55	1	2,510	0.04%
2024/01/23	5.2	39.47	0.1	39.55	39.50	5.1	2,520	0.20%
2024/01/22	0	39.75	1	39.75	39.55	-1	2,510	-0.04%
2024/01/19	0.4	39.79	1	39.70	39.70	-0.6	2,499	-0.02%
2024/01/18	0.1	39.80	0	0.00	39.70	0.1	2,497	0.00%
2024/01/17	1.3	39.71	0	0.00	39.85	1.3	2,489	0.05%
2024/01/16	3	39.65	6	39.88	39.70	-3	2,446	-0.12%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/10	3.1	40.00	0	0.00	40.00	3.1	2,744	0.11%
2024/01/04	0	0.00	2	40.10	40.10	-2	2,917	-0.07%
2023/12/29	0	0.00	1.1	40.19	40.10	-1.1	3,004	-0.04%
2023/12/27	0	40.10	2	40.10	40.10	-2	3,055	-0.06%
2023/12/26	0	40.10	0	0.00	40.05	0	3,098	0.00%
2023/12/25	1.3	39.93	1	39.95	40.00	0.3	3,138	0.01%
2023/12/22	0.1	40.00	0.1	40.00	39.90	-0.1	3,231	0.00%
2023/12/21	2.2	39.77	3	39.87	39.90	-0.8	3,414	-0.02%
2023/12/20	3	39.98	0	0.00	40.15	3	3,410	0.09%
2023/12/19	2.1	39.96	0	0.00	40.15	2.1	3,443	0.06%
2023/12/18	10	40.12	0	0.00	40.45	10	3,468	0.29%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	3	40.33	0	0.00	40.40	3	3,472	0.09%
2023/12/13	0.1	40.10	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	10.7	39.99	0	0.00	39.90	10.7	3,540	0.30%
2023/12/11	1.9	40.09	2.1	40.10	40.10	-0.2	3,549	-0.01%
2023/12/08	6.2	40.18	0	0.00	40.15	6.2	3,540	0.17%
2023/12/07	0.8	40.39	0	0.00	40.20	0.8	3,523	0.02%
2023/12/06	1.1	40.36	1	40.35	40.35	0.1	3,531	0.00%
2023/12/04	0.1	40.69	0	0.00	40.70	0.1	3,476	0.00%
2023/12/01	0	40.85	2	40.90	40.80	-2	3,447	-0.06%
2023/11/30	0	0.00	1.1	40.90	40.95	-1.1	3,452	-0.03%
2023/11/29	3	40.85	0	0.00	40.85	3	3,496	0.09%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/27	2	41.00	0	0.00	40.95	2	3,468	0.06%
2023/11/24	5	41.11	0	0.00	41.20	5	3,471	0.14%
2023/11/20	0	0.00	1.7	41.00	41.10	-1.7	3,427	-0.05%
2023/11/17	6.2	40.98	0	0.00	40.90	6.2	3,415	0.18%
2023/11/16	1	40.85	0	41.00	41.00	1	3,433	0.03%
2023/11/15	4.6	40.64	0	0.00	40.90	4.6	3,434	0.13%
2023/11/14	2	40.78	20	40.80	40.85	-18	3,400	-0.53%
2023/11/13	0	0.00	5	40.70	40.60	-5	3,398	-0.15%
2023/11/09	0.4	40.70	0	0.00	40.60	0.4	3,392	0.01%
2023/11/08	3.3	40.64	0	0.00	40.60	3.3	3,434	0.09%
2023/11/06	0.3	40.70	1.2	40.62	40.70	-1	3,513	-0.03%
2023/11/03	0.2	40.80	0	0.00	40.60	0.2	3,494	0.01%
2023/11/02	2.1	40.53	0	0.00	40.60	2.1	3,494	0.06%
2023/11/01	4.7	40.43	2.4	40.39	40.60	2.3	3,493	0.06%
2023/10/31	0.7	40.85	10.3	40.66	40.70	-9.6	3,483	-0.28%
2023/10/30	0	0.00	4	40.78	40.90	-4	3,473	-0.12%
2023/10/24	1	40.70	0	0.00	40.80	1	3,471	0.03%
2023/10/20	2.1	41.10	0	0.00	41.10	2.1	3,504	0.06%
2023/10/19	0.1	41.90	4.2	42.05	41.80	-4.1	3,542	-0.11%
2023/10/18	3	41.30	0.1	41.40	42.05	2.9	3,479	0.08%
2023/10/17	4	40.91	0	0.00	41.00	4	3,199	0.13%
2023/10/16	0	0.00	4	41.21	41.30	-4	3,162	-0.13%
2023/10/13	4	40.73	0	0.00	40.85	4	3,128	0.13%
2023/10/12	2.2	39.90	0	0.00	40.20	2.2	3,125	0.07%
2023/10/11	0	0.00	0	40.00	40.10	0	3,128	0.00%
2023/10/06	3.3	39.25	2	39.25	39.40	1.3	3,089	0.04%
2023/10/05	32	39.15	1	39.15	39.10	31	3,071	1.01%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/03	4	39.25	0	0.00	39.25	4	3,077	0.13%
2023/10/02	7.4	39.33	0	0.00	39.30	7.4	3,075	0.24%
2023/09/28	2	39.50	0	0.00	39.45	2	3,028	0.07%
2023/09/27	9.1	39.72	0	0.00	39.55	9.1	2,981	0.31%
2023/09/26	15.1	40.00	2	39.78	40.00	13.1	2,901	0.45%
2023/09/25	8	43.20	0	0.00	43.05	8	2,712	0.29%
2023/09/22	3	43.40	0.1	43.55	43.40	2.9	2,593	0.11%
2023/09/21	11	43.94	0	0.00	43.95	11	2,534	0.43%
2023/09/20	1	44.25	2	44.15	44.20	-1	2,472	-0.04%
2023/09/19	0	0.00	4	44.18	44.30	-4	2,406	-0.17%
2023/09/18	0	0.00	5	44.07	44.15	-5	2,376	-0.21%
2023/09/15	3.4	43.67	3	43.75	43.25	0.4	2,331	0.02%
2023/09/14	8	44.15	4.1	44.03	44.10	3.9	2,252	0.17%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/11	0	0.00	2	43.50	43.50	-2	2,268	-0.09%
2023/09/08	0.2	43.60	2	43.58	43.40	-1.9	2,272	-0.08%
2023/09/06	0	0.00	11	43.35	43.40	-11	2,289	-0.48%
2023/09/05	0.3	43.65	0	0.00	43.45	0.3	2,292	0.01%
2023/09/04	0	0.00	8	43.39	43.60	-8	2,273	-0.35%
2023/09/01	0.1	43.00	1	42.90	42.95	-0.9	2,211	-0.04%
2023/08/29	1	43.10	1.3	43.15	43.20	-0.3	2,235	-0.01%
2023/08/28	3	42.68	0	0.00	42.95	3	2,238	0.13%
2023/08/24	0.1	42.26	2	42.15	42.30	-1.9	2,289	-0.08%
2023/08/23	1	42.25	0	0.00	42.30	1	2,294	0.04%
2023/08/22	28.2	42.30	0	0.00	42.40	28.2	2,320	1.22%
2023/08/21	28	42.80	0.1	42.90	42.75	27.9	2,323	1.20%
2023/08/18	0.5	42.60	0	42.70	42.95	0.5	2,348	0.02%
2023/08/17	0.1	42.65	0	0.00	42.60	0.1	2,343	0.00%
2023/08/16	1	42.55	1	42.45	42.60	0	2,375	0.00%
2023/08/15	1.1	42.75	0	0.00	42.65	1.1	2,401	0.05%
2023/08/14	2.3	43.17	0.2	42.80	42.60	2.1	2,426	0.09%
2023/08/11	0.9	43.07	63.1	43.03	43.40	-62.2	2,426	-2.56%
2023/08/09	0.1	42.81	0.1	42.90	42.65	0	2,478	0.00%
2023/08/08	0.4	42.85	0	0.00	42.95	0.4	2,553	0.02%
2023/08/07	10	42.75	0	0.00	42.80	10	2,962	0.34%
2023/08/04	0	0.00	1	42.70	42.70	-1	2,965	-0.03%
2023/08/01	1	42.50	12	42.55	42.55	-11	2,975	-0.37%
2023/07/31	0	0.00	0.4	42.40	42.30	-0.4	2,977	-0.01%
2023/07/28	0.1	42.25	0	0.00	42.20	0.1	3,010	0.00%
2023/07/25	1.1	41.66	0	0.00	41.60	1.1	3,007	0.04%
2023/07/24	5.1	41.89	0	0.00	41.70	5.1	2,980	0.17%
2023/07/21	5	42.27	0	0.00	42.15	5	2,924	0.17%
2023/07/20	0.1	42.30	0.4	42.35	42.25	-0.4	2,951	-0.01%
2023/07/18	2	42.08	0	0.00	42.15	2	2,944	0.07%
2023/07/17	2	42.20	0	0.00	42.25	2	2,931	0.07%
2023/07/14	28	42.50	0	0.00	42.55	28	2,898	0.97%
2023/07/13	3.1	42.65	0	0.00	42.80	3.1	2,887	0.11%
2023/07/12	0	0.00	0.5	42.95	42.95	-0.5	2,874	-0.02%
2023/07/11	0	0.00	1.3	42.99	43.00	-1.3	2,878	-0.04%
2023/07/10	0.2	42.90	3.3	42.91	42.80	-3.1	2,878	-0.11%
2023/07/07	0	0.00	0.1	42.80	42.75	-0.1	2,913	0.00%
2023/07/06	0	42.75	0.4	42.76	42.80	-0.3	2,900	-0.01%
2023/07/05	0	0.00	1	42.80	42.70	-1	2,901	-0.04%
2023/07/03	0	0.00	1	42.75	42.80	-1	2,955	-0.03%
2023/06/30	1	42.60	0	42.70	42.65	1	2,964	0.03%
2023/06/29	0	0.00	0.1	42.60	42.75	-0.1	2,963	0.00%
2023/06/28	1	42.40	0	42.35	42.45	1	2,968	0.03%
2023/06/27	0	0.00	0.3	42.30	42.25	-0.3	2,978	-0.01%
2023/06/26	0	0.00	0.3	42.30	42.25	-0.3	2,985	-0.01%
2023/06/21	0	0.00	0.2	42.35	42.25	-0.2	3,006	-0.01%
2023/06/20	56	42.25	0.3	42.35	42.15	55.7	3,001	1.86%
2023/06/19	1	42.20	0	0.00	42.30	1	2,982	0.03%
2023/06/16	0	42.40	5	42.40	42.25	-5	2,968	-0.17%
2023/06/15	0.1	42.85	0.2	42.91	42.70	-0.2	2,912	-0.01%
2023/06/13	0	0.00	4.3	42.90	42.95	-4.3	2,950	-0.14%
2023/06/12	0	0.00	0.1	42.94	42.85	-0.1	3,027	0.00%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/07	0	0.00	1.2	42.43	42.60	-1.2	3,035	-0.04%
2023/06/01	0.1	42.60	1	42.60	42.60	-1	3,065	-0.03%
2023/05/31	1.1	42.06	3.3	42.17	42.60	-2.2	3,080	-0.07%
2023/05/30	10	42.15	0	0.00	42.15	10	3,030	0.33%
2023/05/29	1	42.16	0	0.00	42.10	1	3,039	0.03%
2023/05/26	1	42.25	1	42.25	42.20	0	3,040	0.00%
2023/05/25	0.1	42.70	4.7	42.86	42.50	-4.6	3,025	-0.15%
2023/05/24	0	0.00	0.4	42.99	43.05	-0.4	3,015	-0.01%
2023/05/23	0	0.00	3.1	42.55	42.75	-3.1	2,976	-0.10%
2023/05/22	1	42.45	0	0.00	42.60	1	2,973	0.03%
2023/05/19	0	0.00	76	42.00	42.00	-76	2,931	-2.59%
2023/05/18	0.1	41.90	4	42.08	42.00	-3.9	2,896	-0.14%
2023/05/17	0.3	41.70	0	0.00	41.90	0.3	2,868	0.01%
2023/05/16	1	41.75	0	41.55	41.65	1	2,836	0.03%
2023/05/15	2.5	41.17	0.1	41.18	41.35	2.3	2,816	0.08%
2023/05/12	0	41.80	3	41.78	41.95	-3	2,713	-0.11%
2023/05/11	15	41.97	22.2	41.74	42.30	-7.2	2,632	-0.27%
2023/05/10	3	43.25	0	0.00	43.20	3	2,214	0.14%
2023/05/08	2	43.20	0	0.00	43.30	2	2,235	0.09%
2023/05/05	0	0.00	23.2	42.95	42.90	-23.2	2,230	-1.04%
2023/05/04	0	0.00	3	42.63	42.85	-3	2,252	-0.13%
2023/05/02	0	0.00	16.1	42.10	42.20	-16.1	2,289	-0.70%
2023/04/28	0	0.00	1.2	42.03	42.05	-1.2	2,366	-0.05%
2023/04/26	0	0.00	1	41.85	42.00	-1	2,410	-0.04%
2023/04/25	3	42.00	1	42.00	41.65	2	2,423	0.08%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	3	41.80	0	0.00	41.85	3	2,423	0.12%
2023/04/20	0.1	41.85	1.1	41.90	41.85	-1	2,422	-0.04%
2023/04/19	3.2	42.01	0	0.00	42.00	3.2	2,422	0.13%
2023/04/18	0	0.00	2.1	42.25	42.10	-2.1	2,402	-0.09%
2023/04/17	4	42.08	5	42.10	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	6.2	42.13	42.10	-6.2	2,390	-0.26%
2023/04/13	0	0.00	9	42.05	42.10	-9	2,397	-0.38%
2023/04/12	2.1	42.09	12	42.05	41.95	-9.9	2,407	-0.41%
2023/04/11	0	0.00	4	41.55	41.75	-4	2,348	-0.17%
2023/04/10	1	41.50	0.2	41.80	41.45	0.8	2,381	0.03%
2023/04/07	0	0.00	1.1	41.62	41.70	-1.1	2,499	-0.04%
2023/04/06	4	40.99	0.3	41.00	40.85	3.7	2,473	0.15%
2023/03/31	1	40.85	0	0.00	41.15	1	2,570	0.04%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/27	3	40.85	7.6	40.76	40.70	-4.6	4,154	-0.11%
2023/03/24	2	40.65	9	40.70	40.65	-7	4,616	-0.15%
2023/03/23	0.1	41.15	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	0	41.20	0	0.00	41.15	0	4,761	0.00%
2023/03/17	0	40.50	0	0.00	40.40	0	4,979	0.00%
2023/03/16	11.1	40.05	0	0.00	40.10	11.1	5,004	0.22%
2023/03/15	6	40.75	3.2	40.80	40.60	2.8	5,035	0.06%
2023/03/14	0	0.00	0.2	41.70	41.50	-0.2	4,997	0.00%
2023/03/13	0.2	41.79	1.1	41.43	41.80	-0.9	5,086	-0.02%
2023/03/10	0	0.00	4	41.85	41.95	-4	5,112	-0.08%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	2	41.75	1	41.75	41.85	1	5,151	0.02%
2023/03/07	1	41.51	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0.6	41.85	5	41.80	41.80	-4.4	5,202	-0.08%
2023/03/03	7.2	41.88	1	41.95	41.95	6.2	5,213	0.12%
2023/03/02	2	42.15	0	0.00	42.25	2	5,216	0.04%
2023/03/01	1	42.25	0	0.00	42.35	1	5,253	0.02%
2023/02/24	8.1	42.50	0	0.00	42.40	8.1	5,404	0.15%
2023/02/23	6	42.50	0	0.00	42.40	6	5,417	0.11%
2023/02/22	1.6	42.02	9	42.09	42.30	-7.4	5,435	-0.14%
2023/02/21	0	0.00	11	42.30	42.25	-11	5,466	-0.20%
2023/02/20	10	42.20	2	42.25	42.30	8	5,567	0.14%
2023/02/17	0	0.00	1	41.95	41.95	-1	5,613	-0.02%
2023/02/14	2	41.93	4	42.00	42.00	-2	5,835	-0.03%
2023/02/13	0.1	41.55	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	1.3	41.57	0.2	41.70	41.55	1.1	5,912	0.02%
2023/02/09	0	0.00	3	41.80	41.75	-3	5,946	-0.05%
2023/02/08	0	0.00	1.1	41.85	41.90	-1.1	6,025	-0.02%
2023/02/06	4	41.85	0	0.00	42.00	4	6,047	0.07%
2023/02/03	0.1	41.45	1	41.60	41.80	-0.9	6,036	-0.01%
2023/02/02	1.1	41.41	1	41.45	41.25	0.1	6,057	0.00%
2023/02/01	0	0.00	1.5	41.55	41.60	-1.5	6,045	-0.02%
2023/01/31	0	0.00	7	41.03	41.10	-7	6,114	-0.11%
2023/01/30	5	40.88	0	0.00	40.65	5	6,079	0.08%
2023/01/17	2	40.50	1	40.70	40.70	1	6,054	0.02%
2023/01/13	2	40.73	0	0.00	40.80	2	6,054	0.03%
2023/01/12	0	0.00	4	40.70	40.70	-4	6,092	-0.07%
2023/01/11	0.3	40.65	0.3	40.87	40.60	0	6,125	0.00%
2023/01/09	4.1	40.35	0	40.55	40.45	4.1	6,165	0.07%
2023/01/06	0.1	40.45	3	40.40	40.45	-2.9	6,185	-0.05%
2023/01/03	3	40.25	5.5	40.36	40.35	-2.5	6,276	-0.04%
2022/12/28	1	40.90	1	41.45	40.70	0	6,284	0.00%
2022/12/27	0	0.00	10	41.45	41.45	-10	6,283	-0.16%
2022/12/23	4.8	40.34	5	40.29	40.35	-0.2	6,264	0.00%
2022/12/22	1	39.95	1	40.10	42.00	0	6,211	0.00%
2022/12/21	16.1	39.25	6	39.64	40.00	10.1	6,026	0.17%
2022/12/20	20.9	39.95	1.1	40.01	39.65	19.9	5,780	0.34%
2022/12/19	31.1	40.72	0	0.00	40.50	31.1	5,621	0.55%
2022/12/16	7.1	41.69	1.2	41.96	41.15	5.9	5,404	0.11%
2022/12/15	4	42.53	0	0.00	42.40	4	5,094	0.08%
2022/12/14	10	42.08	0	0.00	42.60	10	5,170	0.19%
2022/12/13	2.3	43.26	1.9	42.98	42.75	0.4	5,162	0.01%
2022/12/12	0	0.00	3.3	43.99	43.65	-3.3	5,153	-0.06%
2022/12/09	0	0.00	1	43.80	44.00	-1	5,155	-0.02%
2022/12/08	3	43.97	8.8	44.10	44.10	-5.8	5,144	-0.11%
2022/12/07	1.1	44.25	6	44.40	44.35	-5	5,137	-0.10%
2022/12/06	1	44.00	0	0.00	43.95	1	5,103	0.02%
2022/12/02	0.1	44.55	0.1	44.40	44.25	0	5,030	0.00%
2022/12/01	0	44.75	1.2	44.74	44.80	-1.2	5,016	-0.02%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/25	4	44.55	0.5	44.60	44.55	3.5	5,022	0.07%
2022/11/24	0	0.00	8	44.96	44.90	-8	5,032	-0.16%
2022/11/23	0	0.00	33.1	44.83	44.90	-33.1	5,037	-0.66%
2022/11/22	2.2	44.76	3.1	44.65	44.85	-0.9	5,044	-0.02%
2022/11/21	0	0.00	1	44.00	43.95	-1	4,921	-0.02%
2022/11/18	0	43.60	0	0.00	43.80	0	4,941	0.00%
2022/11/17	1	43.50	4	43.61	43.55	-3	4,949	-0.06%
2022/11/16	0.1	43.30	13	43.31	43.20	-12.9	4,925	-0.26%
2022/11/15	1	43.14	1.1	42.90	42.90	-0.1	4,916	0.00%
2022/11/14	0.1	42.60	4.4	43.01	43.35	-4.3	4,875	-0.09%
2022/11/11	0	0.00	2	42.40	42.40	-2	4,802	-0.04%
2022/11/09	1	41.90	0	42.10	42.25	1	4,868	0.02%
2022/11/08	1	41.90	0.1	42.00	41.90	0.9	4,840	0.02%
2022/11/07	0	0.00	0.5	41.98	42.05	-0.5	4,888	-0.01%
2022/11/03	0	0.00	5	40.95	41.30	-5	4,842	-0.10%
2022/11/02	0.1	41.40	2.5	41.32	41.25	-2.4	4,832	-0.05%
2022/11/01	0	0.00	12	41.26	41.45	-12	4,873	-0.25%
2022/10/31	1.6	41.38	0.2	41.40	41.45	1.4	4,888	0.03%
2022/10/28	1	41.65	5	41.80	41.65	-4	4,880	-0.08%
2022/10/27	0	0.00	5	41.72	41.80	-5	4,875	-0.10%
2022/10/26	1.2	40.43	0	0.00	40.60	1.2	4,816	0.02%
2022/10/24	4	40.70	0	0.00	40.60	4	4,786	0.08%
2022/10/21	1	40.30	0	0.00	40.50	1	4,758	0.02%
2022/10/20	0.1	40.15	0	0.00	40.35	0.1	4,768	0.00%
2022/10/19	0	0.00	1	40.20	40.20	-1	4,726	-0.02%
2022/10/18	0	0.00	1	39.50	39.60	-1	4,685	-0.02%
2022/10/14	9	38.81	8	39.05	39.20	1	4,808	0.02%
2022/10/13	17	38.77	16	38.68	38.75	1	4,945	0.02%
2022/10/12	3	38.98	3	38.95	38.95	0	5,106	0.00%
2022/10/11	2	38.65	34	38.86	39.35	-32	5,224	-0.61%
2022/10/07	3.1	39.15	1	38.90	38.90	2.1	5,188	0.04%
2022/10/06	1.5	39.72	1	39.65	39.65	0.5	5,180	0.01%
2022/10/05	2	39.68	2	39.75	39.75	0	5,206	0.00%
2022/10/04	20	39.94	21	39.77	39.70	-1	5,244	-0.02%
2022/10/03	5	39.52	25	39.69	39.85	-20	5,232	-0.38%
2022/09/30	2	38.23	3	38.55	39.00	-1	5,202	-0.02%
2022/09/29	7	38.39	6	38.43	38.60	1	5,204	0.02%
2022/09/28	17.1	38.55	20	38.06	38.00	-3	5,171	-0.06%
2022/09/27	16	39.65	11.1	39.62	39.65	4.9	5,055	0.10%
2022/09/26	26.1	40.13	16	40.27	40.20	10.1	4,940	0.20%
2022/09/23	49.8	47.80	8	47.81	47.80	41.8	4,766	0.88%
2022/09/22	36.1	47.86	1	47.90	47.75	35.1	4,634	0.76%
2022/09/21	4	47.90	16.4	47.89	48.00	-12.4	4,521	-0.27%
2022/09/20	0	0.00	1.6	48.08	48.00	-1.6	4,374	-0.04%
2022/09/19	1.1	48.25	2	48.10	48.15	-1	4,340	-0.02%
2022/09/16	0	0.00	8.5	48.27	48.30	-8.5	4,306	-0.20%
2022/09/15	0	0.00	0	48.40	48.25	0	4,462	0.00%
2022/09/14	4.3	48.17	0.1	48.35	48.25	4.2	4,782	0.09%
2022/09/13	0	0.00	1	48.60	48.50	-1	5,003	-0.02%
2022/09/12	5.2	48.37	2.5	48.32	48.40	2.7	5,233	0.05%
2022/09/08	0	0.00	1	48.35	48.35	-1	5,532	-0.02%
2022/09/07	0	0.00	2	47.90	47.90	-2	5,636	-0.04%
2022/09/06	2	48.10	19	48.04	48.10	-17	5,682	-0.30%
2022/09/05	0	0.00	6	47.95	47.95	-6	5,683	-0.11%
2022/09/02	2.4	47.99	2.5	48.17	48.00	-0.1	5,698	0.00%
2022/09/01	1.3	48.00	10.1	48.00	48.10	-8.8	5,726	-0.15%
2022/08/31	1.1	48.40	0	0.00	48.40	1.1	5,714	0.02%
2022/08/30	1.4	48.11	2	48.35	48.35	-0.6	5,694	-0.01%
2022/08/29	1	47.75	8	47.65	47.85	-7	5,702	-0.12%
2022/08/26	0	0.00	27	48.05	48.20	-27	5,824	-0.46%
2022/08/25	0	0.00	10.1	47.98	48.10	-10.1	5,812	-0.17%
2022/08/24	6	47.65	2	47.68	48.00	4	5,807	0.07%
2022/08/22	3	47.60	2.2	47.39	47.65	0.8	5,815	0.01%
2022/08/19	20	46.93	1.1	46.91	47.00	18.9	5,742	0.33%
2022/08/18	2.3	46.75	0	0.00	46.80	2.3	5,742	0.04%
2022/08/17	1	47.05	8	47.19	47.20	-7	5,720	-0.12%
2022/08/16	2	46.35	7.2	46.83	46.80	-5.2	5,658	-0.09%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	2	46.25	3	46.30	46.15	-1	5,593	-0.02%
2022/08/11	6	46.00	0	0.00	45.90	6	5,573	0.11%
2022/08/10	0.1	45.90	0	0.00	45.75	0.1	5,595	0.00%
2022/08/09	0	0.00	3	46.05	46.00	-3	5,615	-0.05%
2022/08/08	0	0.00	21	45.70	46.00	-21	5,670	-0.37%
2022/08/05	8.2	45.75	0	0.00	45.85	8.2	5,890	0.14%
2022/08/04	13	45.31	0.2	45.45	45.65	12.8	5,966	0.21%
2022/08/03	0	0.00	5	45.81	45.80	-5	5,960	-0.08%
2022/08/02	3.1	45.55	16	45.91	46.00	-13	5,996	-0.22%
2022/08/01	0	45.90	1	45.90	45.90	-1	6,010	-0.02%
2022/07/29	0.1	45.00	9	45.00	45.35	-8.9	5,999	-0.15%
2022/07/27	10	44.80	0	0.00	44.65	10	6,026	0.17%
2022/07/26	1	44.80	5	45.00	44.80	-4	6,033	-0.07%
2022/07/25	9	44.85	1	44.80	45.10	8	6,048	0.13%
2022/07/22	6	44.93	9	45.20	45.20	-3	6,076	-0.05%
2022/07/21	10	44.90	1	45.00	45.15	9	6,053	0.15%
2022/07/20	10	46.02	2	45.45	45.35	8	6,060	0.13%
2022/07/19	2.3	45.87	35	45.89	45.75	-32.7	6,023	-0.54%
2022/07/18	0.3	44.90	14.2	44.85	45.10	-13.9	5,953	-0.23%
2022/07/15	0	0.00	9.2	43.40	43.40	-9.2	5,964	-0.15%
2022/07/14	4	43.50	0	0.00	43.50	4	6,095	0.07%
2022/07/13	16	43.56	1	43.60	43.50	15	6,119	0.25%
2022/07/12	4	43.49	4	43.20	43.20	0	6,150	0.00%
2022/07/11	1	43.85	1	43.80	43.80	0	6,163	0.00%
2022/07/08	4	43.88	0	0.00	43.85	4	6,195	0.06%
2022/07/07	13	44.00	4	43.99	43.80	9	6,213	0.14%
2022/07/06	0	0.00	1	44.40	44.20	-1	6,327	-0.02%
2022/07/05	4.1	44.70	1	45.00	44.65	3.1	6,572	0.05%
2022/07/04	2	44.20	2.1	44.45	44.40	-0.1	6,803	0.00%
2022/07/01	19.4	44.23	2	44.58	43.95	17.4	7,609	0.23%
2022/06/30	2.1	44.86	5	44.95	45.20	-2.9	8,178	-0.04%
2022/06/29	0	0.00	4	45.08	45.10	-4	8,197	-0.05%
2022/06/28	0	0.00	14	44.79	44.80	-14	8,203	-0.17%
2022/06/27	2.1	44.70	1	44.70	44.80	1.1	8,257	0.01%
2022/06/24	20.1	43.98	16	44.08	44.20	4.1	8,284	0.05%
2022/06/23	5	43.15	1	43.35	43.30	4	8,320	0.05%
2022/06/22	39	43.14	3	43.23	43.25	36	8,163	0.44%
2022/06/21	24.1	43.55	0	0.00	43.35	24.1	7,857	0.31%
2022/06/20	7	43.82	20	43.70	43.60	-13	7,697	-0.17%
2022/06/17	36.1	43.78	1	44.00	44.75	35.1	7,720	0.45%
2022/06/16	35.1	44.64	5.8	44.69	44.55	29.3	7,555	0.39%
2022/06/15	6	45.01	2	45.05	45.05	4	7,569	0.05%
2022/06/14	1	44.60	1	45.40	45.40	0	7,728	0.00%
2022/06/13	7	44.50	0	0.00	44.80	7	8,324	0.08%
2022/06/10	11.1	44.94	1	45.00	44.90	10.1	8,491	0.12%
2022/06/09	23	45.26	0	0.00	45.25	23	8,562	0.27%
2022/06/08	0.2	45.40	0	0.00	45.45	0.2	8,561	0.00%
2022/06/07	18	44.96	2	45.18	45.35	16	8,600	0.19%
2022/06/06	17.3	45.05	0	0.00	45.00	17.3	8,621	0.20%
2022/06/02	6.1	46.19	1	46.30	46.10	5.1	8,580	0.06%
2022/06/01	7	46.34	0	0.00	46.35	7	8,711	0.08%
2022/05/27	6	46.02	0	0.00	46.00	6	8,908	0.07%
2022/05/26	0	0.00	1	45.95	46.00	-1	9,060	-0.01%
2022/05/25	7	45.57	1	45.90	46.00	6	9,159	0.07%
2022/05/24	2	46.03	0	0.00	45.80	2	9,320	0.02%
2022/05/23	0	0.00	0.2	46.00	46.00	-0.2	9,444	0.00%
2022/05/20	2	45.70	0	0.00	45.85	2	9,685	0.02%
2022/05/19	5	45.39	2	45.55	45.60	3	9,778	0.03%
2022/05/18	1	45.80	0	0.00	45.90	1	9,750	0.01%
2022/05/17	0	0.00	2	45.43	45.45	-2	9,739	-0.02%
2022/05/16	0.3	44.70	0.1	44.60	44.55	0.2	9,756	0.00%
2022/05/13	23.1	44.04	7	44.45	44.70	16.1	9,762	0.16%
2022/05/12	20.1	45.76	6	45.80	45.40	14.1	9,552	0.15%
2022/05/11	2	46.25	3	46.40	46.25	-1	9,474	-0.01%
2022/05/10	8	46.31	1	46.30	46.50	7	9,491	0.07%
2022/05/09	18.1	46.65	3.8	46.63	46.50	14.3	9,510	0.15%
2022/05/06	15	46.83	2	46.88	46.90	13	9,568	0.14%
2022/05/05	1	47.00	10	47.10	47.00	-9	9,644	-0.09%
2022/05/04	5	46.80	2	46.88	46.90	3	9,731	0.03%
2022/05/03	6	46.59	0	0.00	46.65	6	9,780	0.06%
2022/04/29	3.1	46.79	0	0.00	46.95	3.1	9,807	0.03%
2022/04/28	5	46.81	0	0.00	46.70	5	9,846	0.05%
2022/04/27	4	46.69	2	46.85	46.70	2	9,839	0.02%
2022/04/26	2	46.85	4.5	47.17	47.20	-2.5	9,858	-0.02%
2022/04/25	10	46.56	2.2	46.67	46.45	7.8	9,766	0.08%
2022/04/22	25	47.24	0	0.00	47.10	25	9,677	0.26%
2022/04/21	28	47.82	10	47.75	47.50	18	9,599	0.19%
2022/04/20	6.1	47.54	1	48.75	48.75	5.1	9,493	0.05%
2022/04/19	6	47.67	8	47.70	47.80	-2	9,399	-0.02%
2022/04/18	41	48.14	0	0.00	47.80	41	9,395	0.44%
2022/04/15	10	48.08	4	47.88	48.05	6	9,352	0.06%
2022/04/14	11	47.80	5	47.81	47.85	6	9,312	0.06%
2022/04/13	0	0.00	3	47.27	47.45	-3	9,288	-0.03%
2022/04/12	15.6	46.89	0.1	47.10	46.90	15.5	9,253	0.17%
2022/04/11	12.1	47.95	2	48.10	47.60	10.1	9,119	0.11%
2022/04/08	25	48.71	5.3	48.67	48.75	19.7	8,892	0.22%
2022/04/07	53.6	49.13	20	49.49	48.90	33.6	8,703	0.39%
2022/04/06	19.4	47.56	13.3	47.60	49.00	6.1	7,888	0.08%
2022/04/01	4	45.67	1.1	45.77	45.70	2.9	7,252	0.04%
2022/03/31	0	45.42	0.5	45.40	45.40	-0.5	7,189	-0.01%
2022/03/30	6.3	45.32	0	0.00	45.40	6.3	7,184	0.09%
2022/03/29	4.5	45.30	0	0.00	45.30	4.5	7,325	0.06%
2022/03/28	2.4	45.30	0	0.00	45.35	2.4	7,363	0.03%
2022/03/25	3	45.73	1	45.75	45.75	2	7,389	0.03%
2022/03/24	3.4	45.68	0.2	45.85	45.75	3.2	7,451	0.04%
2022/03/23	18	45.78	1	45.95	45.95	17	7,509	0.23%
2022/03/22	8.1	45.47	2	45.90	45.50	6.1	7,515	0.08%
2022/03/21	11.5	46.26	50.3	46.20	46.20	-38.7	7,261	-0.53%
2022/03/18	9	46.71	2.2	46.58	46.60	6.9	7,118	0.10%
2022/03/17	8	46.88	2	47.05	47.00	6	7,022	0.09%
2022/03/16	71.1	48.09	28	46.72	46.85	43.1	6,829	0.63%
2022/03/15	8	50.44	5.4	50.16	50.50	2.7	6,228	0.04%
2022/03/14	1	50.10	1.1	49.88	49.60	-0.1	6,042	0.00%
2022/03/11	0.1	48.82	0	0.00	48.90	0.1	5,950	0.00%
2022/03/10	6	49.27	2	49.45	49.20	4	5,931	0.07%
2022/03/09	10	48.90	10	49.30	49.35	0	5,893	0.00%
2022/03/08	5	48.50	57	48.75	48.50	-52	5,836	-0.89%
2022/03/07	6.7	49.14	6	48.72	49.30	0.7	5,723	0.01%
2022/03/04	16	50.54	13	50.62	50.50	3	5,607	0.05%
2022/03/03	2	49.90	5.1	50.16	50.20	-3.1	5,520	-0.06%
2022/03/02	1.3	49.36	4	49.66	49.90	-2.7	5,490	-0.05%
2022/03/01	0.2	49.45	4	49.91	49.45	-3.8	5,514	-0.07%
2022/02/25	3	49.03	1.8	49.03	48.95	1.2	5,379	0.02%
2022/02/24	2.1	48.72	6.2	48.59	48.35	-4.2	5,287	-0.08%
2022/02/23	1	48.75	0	0.00	49.10	1	5,123	0.02%
2022/02/22	11	47.94	8	48.14	48.90	3	5,011	0.06%
2022/02/21	3	47.63	2	47.78	48.15	1	4,800	0.02%
2022/02/18	1	47.15	4	47.11	47.20	-3	4,722	-0.06%
2022/02/17	0.1	47.20	1	47.20	47.25	-1	4,777	-0.02%
2022/02/16	0	47.20	0	0.00	47.15	0	4,863	0.00%
2022/02/15	1	47.30	1	47.20	47.10	0	5,051	0.00%
2022/02/14	6.1	46.79	0	0.00	46.85	6.1	5,014	0.12%
2022/02/11	2.1	46.80	0	0.00	46.80	2.1	5,024	0.04%
2022/02/10	6	46.80	17	46.80	46.90	-11	5,005	-0.22%
2022/02/09	3	47.13	1	47.25	47.00	2	4,977	0.04%
2022/02/08	9.1	47.20	0	47.30	47.25	9.1	4,940	0.18%
2022/02/07	0	47.05	0	0.00	47.05	0	4,852	0.00%
2022/01/26	28.2	46.66	1	46.70	46.80	27.2	4,760	0.57%
2022/01/25	0.4	46.25	0	0.00	46.30	0.4	4,666	0.01%
2022/01/24	4.1	46.13	0	0.00	46.30	4.1	4,641	0.09%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/20	2	46.03	10	45.95	46.15	-8	4,536	-0.18%
2022/01/19	2.1	45.98	0	0.00	45.95	2.1	4,521	0.05%
2022/01/18	11	46.17	0	0.00	46.10	11	4,470	0.25%
2022/01/17	17	46.22	0.3	46.20	46.25	16.7	4,483	0.37%
2022/01/14	7	46.14	0	0.00	46.35	7	4,544	0.15%
2022/01/13	3	46.20	0	0.00	46.20	3	4,661	0.06%
2022/01/12	3	46.30	0	0.00	46.25	3	4,657	0.07%
2022/01/11	0	0.00	1	46.30	46.40	-1	4,626	-0.02%
2022/01/07	1	46.15	0	0.00	46.45	1	4,611	0.02%
2022/01/04	0.1	46.20	2	46.15	46.15	-2	4,640	-0.04%
2021/12/30	2	46.25	0	0.00	46.25	2	4,602	0.04%
2021/12/28	1	46.10	0	0.00	46.15	1	4,557	0.02%
2021/12/27	0	46.15	1	46.10	46.25	-1	4,540	-0.02%
2021/12/24	1	45.95	1	45.95	46.20	0	4,524	0.00%
2021/12/23	2.1	45.95	5	46.02	46.05	-3	4,502	-0.07%
2021/12/22	4.5	46.61	3	46.45	46.70	1.5	4,305	0.03%
2021/12/21	2	46.95	0	0.00	47.00	2	4,226	0.05%
2021/12/20	13	47.57	7.1	47.62	47.60	5.9	4,188	0.14%
2021/12/17	1	47.25	1	47.25	47.25	0	4,196	0.00%
2021/12/16	2	46.75	3	47.17	47.25	-1	4,208	-0.02%
2021/12/15	0	0.00	5	46.35	46.60	-5	4,267	-0.12%
2021/12/14	1	46.55	7	46.54	46.50	-6	4,273	-0.14%
2021/12/13	10	46.71	0	0.00	46.70	10	4,252	0.24%
2021/12/09	4	46.48	2	46.45	46.50	2	4,177	0.05%
2021/12/08	2	46.48	0	0.00	46.50	2	4,154	0.05%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	3	46.45	0	0.00	46.40	3	4,098	0.07%
2021/12/03	2	46.30	0	0.00	46.30	2	4,116	0.05%
2021/12/02	6	46.43	6	46.30	46.30	0	4,096	0.00%
2021/12/01	6	46.58	2	46.65	46.70	4	4,107	0.10%
2021/11/30	5	46.54	4	46.55	46.20	1	4,101	0.02%
2021/11/29	2	46.55	11	46.50	46.45	-9	4,068	-0.22%
2021/11/26	4.1	46.81	0	0.00	46.80	4.1	4,044	0.10%
2021/11/25	16	47.36	5	47.11	47.10	11	4,003	0.27%
2021/11/24	0	0.00	1.5	46.48	46.85	-1.5	3,916	-0.04%
2021/11/23	3.1	46.17	1	46.25	46.20	2.1	3,893	0.05%
2021/11/22	1	46.55	1	46.85	46.55	0	3,875	0.00%
2021/11/19	3	46.58	0	0.00	46.65	3	3,884	0.08%
2021/11/18	2	46.70	0	0.00	46.60	2	3,886	0.05%
2021/11/17	0.1	46.35	0	0.00	46.50	0.1	3,875	0.00%
2021/11/16	4.1	46.85	3.2	47.14	46.80	0.9	3,859	0.02%
2021/11/15	2	48.43	2	47.65	47.65	0	3,829	0.00%
2021/11/12	8.9	46.92	19.1	47.32	47.80	-10.2	3,734	-0.27%
2021/11/11	1	45.50	1	45.60	45.60	0	3,576	0.00%
2021/11/10	3	45.33	1	45.45	45.45	2	3,663	0.05%
2021/11/09	1	44.80	5	45.05	44.95	-4	3,676	-0.11%
2021/11/08	1	45.00	3	44.93	45.00	-2	3,689	-0.05%
2021/11/05	1	44.50	2	44.50	44.55	-1	3,715	-0.03%
2021/11/04	3.2	44.77	2	44.73	44.65	1.2	3,722	0.03%
2021/11/03	3	44.72	0	0.00	44.85	3	3,737	0.08%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	4.2	44.78	0	0.00	44.70	4.2	3,840	0.11%
2021/10/29	2	45.03	0	0.00	44.95	2	3,853	0.05%
2021/10/28	8	45.15	7	45.23	45.10	1	3,908	0.03%
2021/10/27	0.6	45.40	0	0.00	45.10	0.6	3,952	0.01%
2021/10/26	1.1	45.55	1	45.55	45.55	0.1	3,975	0.00%
2021/10/22	2	45.45	1	45.50	45.15	1	4,122	0.02%
2021/10/20	1	44.70	1	44.60	44.60	0	4,054	0.00%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/15	1	45.00	1	44.75	44.75	0	4,387	0.00%
2021/10/14	0.1	44.80	0	0.00	44.70	0.1	4,394	0.00%
2021/10/13	1	45.15	1	45.05	45.05	0	4,452	0.00%
2021/10/12	1	45.00	1	45.10	45.10	0	4,494	0.00%
2021/10/08	1	44.75	1	44.60	44.60	0	4,440	0.00%
2021/10/07	1	44.65	2	44.65	44.65	-1	4,430	-0.02%
2021/10/06	2	44.50	1	44.25	44.25	1	4,452	0.02%
2021/10/04	1	44.65	0	0.00	44.70	1	4,580	0.02%
2021/10/01	3.6	44.85	10	44.75	44.80	-6.4	4,599	-0.14%
2021/09/30	0	0.00	2	45.10	45.10	-2	4,629	-0.04%
2021/09/29	4	45.13	1	45.05	45.05	3	4,619	0.06%
2021/09/28	2	45.05	17	45.12	45.30	-15	4,593	-0.33%
2021/09/27	4.6	44.74	0	0.00	44.65	4.6	4,567	0.10%
2021/09/24	9.5	45.13	2	45.15	45.10	7.5	4,508	0.17%
2021/09/23	3.5	46.85	1	46.80	46.80	2.5	4,357	0.06%
2021/09/22	6	46.50	1.1	46.56	46.20	4.9	4,245	0.12%
2021/09/17	2	47.45	0	0.00	47.35	2	4,100	0.05%
2021/09/16	5	47.68	2	47.75	47.80	3	4,089	0.07%
2021/09/15	1.1	47.56	1	47.60	47.55	0.1	4,138	0.00%
2021/09/14	2.5	48.16	3	47.93	47.90	-0.5	4,191	-0.01%
2021/09/13	5	48.30	11	48.24	48.35	-6	4,204	-0.14%
2021/09/10	1	47.85	1	48.00	47.95	0	4,242	0.00%
2021/09/09	0	0.00	1	47.45	47.50	-1	4,298	-0.02%
2021/09/07	0	0.00	1	47.90	47.85	-1	4,297	-0.02%
2021/09/06	7	48.31	1	48.15	48.15	6	4,318	0.14%
2021/09/03	12	48.28	0	0.00	48.25	12	4,304	0.28%
2021/09/02	2	48.43	1	48.25	48.25	1	4,344	0.02%
2021/09/01	6	48.53	2	48.48	48.40	4	4,370	0.09%
2021/08/31	9	47.56	1	48.00	48.20	8	4,386	0.18%
2021/08/30	1.1	47.36	2	47.45	47.40	-1	4,411	-0.02%
2021/08/26	2.1	47.75	2	47.40	47.40	0.1	4,429	0.00%
2021/08/25	6	47.35	0	0.00	47.60	6	4,498	0.13%
2021/08/24	2	47.85	1.1	47.69	47.65	0.9	4,515	0.02%
2021/08/23	0	48.00	0	0.00	47.50	0	4,576	0.00%
2021/08/20	0.1	47.46	0	0.00	47.55	0.1	4,597	0.00%
2021/08/19	0	48.00	2	47.88	47.55	-2	5,750	-0.03%
2021/08/18	1.1	47.91	0	0.00	48.40	1.1	5,778	0.02%
2021/08/17	1	48.60	4	48.74	48.60	-3	5,807	-0.05%
2021/08/16	3	48.28	2	48.25	48.10	1	5,726	0.02%
2021/08/13	2	49.03	1	48.90	48.90	1	5,649	0.02%
2021/08/12	0.2	48.70	0.6	48.91	48.95	-0.5	5,580	-0.01%
2021/08/11	5.5	48.59	2.1	48.79	48.80	3.3	5,583	0.06%
2021/08/10	10.2	48.50	3.4	48.75	48.85	6.8	5,582	0.12%
2021/08/09	2.1	49.10	5	49.02	49.00	-2.9	5,636	-0.05%
2021/08/06	2	49.29	8.6	48.83	49.45	-6.6	5,660	-0.12%
2021/08/05	2.1	48.90	0	0.00	48.70	2.1	5,663	0.04%
2021/08/04	2	49.12	3	49.10	49.05	-1	5,896	-0.02%
2021/08/03	2	49.25	0	0.00	49.30	2	5,955	0.03%
2021/08/02	2.2	49.46	3	49.30	49.45	-0.9	6,067	-0.01%
2021/07/30	1	49.10	1	48.95	49.05	0	6,127	0.00%
2021/07/29	1	48.95	25.2	49.00	49.10	-24.2	6,148	-0.39%
2021/07/28	3.1	47.95	6	48.32	48.35	-2.9	6,105	-0.05%
2021/07/27	3	47.93	2	47.75	48.15	1	6,096	0.02%
2021/07/26	12.1	47.98	17	47.84	48.10	-4.9	6,098	-0.08%
2021/07/23	10	48.07	37	47.88	47.90	-27	6,014	-0.45%
2021/07/22	9	46.87	5.9	46.73	46.85	3.1	5,822	0.05%
2021/07/21	2	45.90	5	45.97	46.00	-3	5,780	-0.05%
2021/07/20	0	0.00	1.3	45.63	45.65	-1.3	5,959	-0.02%
2021/07/19	0	0.00	3	46.25	46.10	-3	6,065	-0.05%
2021/07/16	0.8	45.50	5	45.65	45.75	-4.2	6,068	-0.07%
2021/07/15	10	45.00	0	0.00	45.10	10	6,030	0.17%
2021/07/14	15	44.82	0	0.00	44.95	15	6,056	0.25%
2021/07/13	10.5	45.13	0	0.00	44.85	10.5	6,135	0.17%
2021/07/12	10	45.60	2	45.20	45.20	8	6,116	0.13%
2021/07/09	5	45.41	0	0.00	45.00	5	6,084	0.08%
2021/07/08	0	0.00	1	44.75	44.65	-1	6,005	-0.02%
2021/07/07	10	44.15	0	0.00	44.40	10	6,008	0.17%
2021/07/06	0	0.00	1	43.75	43.65	-1	5,987	-0.02%
2021/07/02	0.1	43.30	8	43.30	43.30	-8	6,077	-0.13%
2021/07/01	7	43.42	4	43.40	43.20	3	6,112	0.05%
2021/06/30	4	43.68	1	43.60	43.65	3	6,122	0.05%
2021/06/29	2	43.55	0	0.00	43.55	2	6,147	0.03%
2021/06/25	0	0.00	2.2	43.84	43.60	-2.2	6,171	-0.04%
2021/06/24	0	0.00	6	43.62	43.85	-6	6,158	-0.10%
2021/06/23	0	0.00	2	42.75	42.70	-2	6,132	-0.03%
2021/06/21	1	42.30	4	42.23	42.20	-3	6,087	-0.05%
2021/06/18	2	42.35	0	0.00	42.20	2	6,113	0.03%
2021/06/17	0	0.00	3	42.65	42.75	-3	6,189	-0.05%
2021/06/15	9	42.85	1	42.60	42.80	8	6,256	0.13%
2021/06/11	1.1	42.40	1	42.40	42.40	0.1	6,240	0.00%
2021/06/10	3.1	42.27	5	42.40	42.30	-1.9	6,243	-0.03%
2021/06/09	3	41.72	0	0.00	41.75	3	6,208	0.05%
2021/06/08	2.1	41.55	0	0.00	41.40	2.1	6,192	0.03%
2021/06/07	4	41.58	2	41.85	41.55	2	6,172	0.03%
2021/06/03	1	41.90	3	41.88	41.85	-2	6,153	-0.03%
2021/06/02	16	41.89	5	41.85	42.00	11	6,141	0.18%
2021/05/31	4	42.25	0	0.00	42.10	4	6,060	0.07%
2021/05/28	1	42.80	2	42.75	42.65	-1	5,999	-0.02%
2021/05/26	1	42.25	0	0.00	42.20	1	4,867	0.02%
2021/05/25	5	42.48	0	0.00	42.30	5	4,800	0.10%
2021/05/24	0.3	42.95	0	0.00	42.70	0.3	4,755	0.01%
2021/05/18	4	41.95	0	0.00	41.90	4	4,748	0.08%
2021/05/17	2.1	41.74	0	0.00	40.80	2.1	4,762	0.04%
2021/05/14	0	42.80	1	43.30	42.80	-1	4,683	-0.02%
2021/05/13	2.1	41.74	0	0.00	42.10	2.1	4,629	0.05%
2021/05/12	2	42.38	20.2	42.67	42.60	-18.2	4,544	-0.40%
2021/05/11	4.6	45.51	3	45.27	44.85	1.6	4,277	0.04%
2021/05/10	2	45.90	7	45.57	45.70	-5	4,201	-0.12%
2021/05/07	3	44.68	1	45.40	44.70	2	4,073	0.05%
2021/05/06	3	45.28	1	45.55	45.25	2	3,976	0.05%
2021/05/05	0	0.00	3	45.08	45.20	-3	3,929	-0.08%
2021/05/04	0	0.00	5.2	45.28	44.35	-5.2	3,882	-0.13%
2021/05/03	12	44.98	2.2	45.10	44.70	9.8	3,820	0.26%
2021/04/29	8	45.45	1	45.60	45.25	7	3,765	0.19%
2021/04/27	1	45.95	1	46.15	46.20	0	3,767	0.00%
2021/04/26	8.1	46.47	16.7	46.59	46.60	-8.6	3,705	-0.23%
2021/04/23	2.1	44.87	5.1	44.69	45.35	-3	3,491	-0.09%
2021/04/22	11	44.15	2	44.10	44.10	9	3,389	0.27%
2021/04/21	1	44.40	3	44.32	44.35	-2	3,329	-0.06%
2021/04/20	2	44.40	0	0.00	44.35	2	3,311	0.06%
2021/04/19	0	0.00	4	44.61	44.60	-4	3,322	-0.12%
2021/04/16	1	43.50	0	0.00	43.60	1	3,270	0.03%
2021/04/15	1	43.30	3	43.25	43.30	-2	3,297	-0.06%
2021/04/14	6	43.30	2	43.20	43.25	4	3,331	0.12%
2021/04/13	3	43.55	8.5	43.63	43.50	-5.5	3,329	-0.17%
2021/04/12	3	43.60	5.1	43.61	43.60	-2.1	3,327	-0.06%
2021/04/09	1	43.65	3	43.60	43.75	-2	3,336	-0.06%
2021/04/08	4	43.50	3	43.50	43.50	1	3,300	0.03%
2021/04/07	3	43.47	0	0.00	43.65	3	3,277	0.09%
2021/04/06	1	43.60	23	43.60	43.65	-22	3,270	-0.67%
2021/04/01	7	43.54	1	43.60	43.55	6	3,289	0.18%
2021/03/31	2.1	43.33	0	0.00	43.50	2.1	3,351	0.06%
2021/03/29	1.1	43.31	1.1	43.55	43.55	0	3,680	0.00%
2021/03/26	3	43.42	17	43.50	43.50	-14	3,854	-0.36%
2021/03/24	1	43.30	4.4	43.23	43.55	-3.4	4,322	-0.08%
2021/03/23	3	43.15	1	43.25	43.15	2	4,361	0.05%
2021/03/22	6.2	43.38	1	43.30	43.60	5.2	4,406	0.12%
2021/03/19	6	44.70	0	0.00	44.25	6	4,320	0.14%
2021/03/18	0	0.00	0.1	45.40	45.20	-0.1	4,322	0.00%
2021/03/17	1	45.10	1	45.00	45.20	0	4,363	0.00%
2021/03/16	3	44.85	4	44.98	44.90	-1	4,433	-0.02%
2021/03/15	3	44.72	0	0.00	44.75	3	4,528	0.07%
2021/03/12	1	45.00	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	2	45.53	45.35	-2	5,010	-0.04%
2021/03/10	0	0.00	6.4	45.69	45.45	-6.4	5,045	-0.13%
2021/03/09	2.2	45.39	0	0.00	45.40	2.2	5,080	0.04%
2021/03/08	0	0.00	0.6	45.24	45.25	-0.6	5,088	-0.01%
2021/03/05	1	45.05	2	45.05	44.95	-1	5,096	-0.02%
2021/03/04	0	44.90	0.5	45.00	45.05	-0.5	5,217	-0.01%
2021/03/02	0.1	44.85	1	44.80	44.55	-0.9	5,174	-0.02%
2021/02/26	1	44.55	0	0.00	45.20	1	5,182	0.02%
2021/02/25	2	44.95	0	0.00	44.95	2	5,115	0.04%
2021/02/24	0.9	44.75	1	44.95	44.55	-0.1	5,110	0.00%
2021/02/23	4	44.81	0	0.00	44.85	4	5,087	0.08%
2021/02/22	1.2	44.01	0	0.00	44.05	1.2	5,042	0.02%
2021/02/19	2.1	44.05	0	0.00	44.10	2.1	5,037	0.04%
2021/02/17	0.1	44.05	0	0.00	43.75	0.1	5,010	0.00%
2021/02/05	3	43.45	0	0.00	43.60	3	4,979	0.06%
2021/02/04	1	43.35	0	0.00	43.45	1	4,999	0.02%
2021/02/03	0.1	43.50	0	0.00	43.30	0.1	5,080	0.00%
2021/02/01	0	0.00	0.2	43.50	43.25	-0.2	5,130	0.00%
2021/01/29	3.1	42.99	0	0.00	42.60	3.1	5,117	0.06%
2021/01/28	0.1	43.38	0	0.00	43.25	0.1	5,081	0.00%
2021/01/27	0.1	43.85	0	0.00	43.60	0.1	5,087	0.00%
2021/01/26	0.1	43.75	0	0.00	43.45	0.1	5,088	0.00%
2021/01/25	0.1	43.10	0.3	43.95	43.95	-0.2	5,087	0.00%
2021/01/22	0.1	43.50	0	0.00	43.10	0.1	5,104	0.00%
2021/01/21	1.1	43.45	0	0.00	43.40	1.1	5,102	0.02%
2021/01/20	10	43.64	1	43.80	43.10	9	5,100	0.18%
2021/01/19	3	44.60	1	44.60	44.40	2	5,021	0.04%
2021/01/18	1	44.85	0	0.00	44.55	1	4,997	0.02%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0.1	45.70	0	0.00	45.70	0.1	5,177	0.00%
2021/01/12	0.1	45.55	0	0.00	45.55	0.1	5,170	0.00%
2021/01/08	1.4	45.79	0	0.00	45.90	1.4	5,122	0.03%
2021/01/06	0	0.00	2	45.40	45.20	-2	5,053	-0.04%
2021/01/05	2	45.20	2	45.10	45.05	0	5,013	0.00%
2021/01/04	2	45.28	0	0.00	45.15	2	5,002	0.04%
2020/12/31	0	0.00	4.3	45.61	45.85	-4.3	5,008	-0.09%
2020/12/28	6.2	46.08	20.3	46.05	45.90	-14.1	4,988	-0.28%
2020/12/25	6	46.47	0	0.00	46.45	6	4,947	0.12%
2020/12/23	3	44.62	0	0.00	45.00	3	4,737	0.06%
2020/12/22	1	45.00	1	44.80	44.50	0	4,623	0.00%
2020/12/21	3	45.05	0	0.00	44.95	3	4,561	0.07%
2020/12/18	5	46.16	4.1	46.17	45.60	0.9	4,425	0.02%
2020/12/17	0.1	45.90	32	45.96	46.05	-31.9	4,185	-0.76%
2020/12/16	2	46.00	3	45.35	45.95	-1	4,169	-0.02%
2020/12/15	1	45.05	10	45.05	45.25	-9	4,086	-0.22%
2020/12/14	29	45.10	1.2	45.04	44.90	27.8	4,076	0.68%
2020/12/10	0	0.00	1	44.70	44.60	-1	3,999	-0.03%
2020/12/09	5	44.44	3	44.47	44.50	2	3,934	0.05%
2020/12/08	6	44.66	29	44.57	45.40	-23	3,834	-0.60%
2020/12/07	1	45.55	20	45.78	45.85	-19	3,620	-0.52%
2020/12/04	1	43.50	0	0.00	43.50	1	3,344	0.03%
2020/12/03	4	43.69	2	43.70	43.80	2	3,285	0.06%
2020/12/02	1	44.30	0	0.00	44.35	1	3,253	0.03%
2020/12/01	1	44.35	0	0.00	44.50	1	3,240	0.03%
2020/11/30	5.5	44.26	1.1	44.48	44.50	4.4	3,235	0.14%
2020/11/26	8	43.83	4	43.78	43.85	4	3,149	0.13%
2020/11/25	4	43.78	2.5	43.76	43.90	1.5	3,254	0.05%
2020/11/24	5	43.50	0	0.00	43.50	5	3,245	0.15%
2020/11/23	0	0.00	4	43.55	43.45	-4	3,242	-0.12%
2020/11/20	0	0.00	0.1	43.15	43.25	-0.1	3,250	0.00%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/16	2	43.30	0	0.00	43.45	2	3,317	0.06%
2020/11/12	0.2	43.70	1	43.60	43.85	-0.8	3,324	-0.02%
2020/11/11	0	0.00	9	43.54	44.00	-9	3,346	-0.27%
2020/11/10	0.2	42.80	3.1	42.82	42.95	-2.9	3,273	-0.09%
2020/11/09	0	0.00	2.3	42.02	42.00	-2.3	3,262	-0.07%
2020/11/06	17	41.89	0	0.00	41.90	17	3,242	0.52%
2020/11/05	5	42.09	0	0.00	42.00	5	3,220	0.16%
2020/11/04	3.3	41.93	0.3	42.10	42.00	3.1	3,211	0.09%
2020/11/03	0	0.00	2.2	42.30	42.35	-2.2	3,197	-0.07%
2020/11/02	9	41.93	1.6	41.71	41.90	7.4	3,189	0.23%
2020/10/30	4.7	41.82	1	41.96	41.50	3.7	3,171	0.12%
2020/10/29	5.1	41.86	5	41.90	41.85	0.1	3,118	0.00%
2020/10/28	5	42.23	0	0.00	42.10	5	3,121	0.16%
2020/10/27	1	42.60	0	0.00	42.55	1	3,113	0.03%
2020/10/26	2	42.75	0	0.00	42.60	2	3,111	0.06%
2020/10/23	2	42.65	0	0.00	42.55	2	3,120	0.06%
2020/10/22	5	42.21	0	0.00	43.20	5	3,106	0.16%
2020/10/21	3	42.62	0	0.00	42.70	3	2,930	0.10%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/19	6	42.70	0	0.00	43.20	6	2,899	0.21%
2020/10/16	1	42.90	1	43.00	42.90	0	2,874	0.00%
2020/10/15	8	42.99	0	0.00	42.95	8	2,865	0.28%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	4	43.91	1	44.00	43.85	3	2,846	0.11%
2020/10/12	5	44.20	0	0.00	44.20	5	2,839	0.18%
2020/10/08	1	44.40	0	0.00	44.70	1	2,849	0.04%
2020/09/29	0	0.00	12	43.23	43.30	-12	2,824	-0.42%
2020/09/28	1	41.60	0	0.00	42.65	1	2,795	0.04%
2020/09/25	10	41.66	1	41.50	41.50	9	2,769	0.32%
2020/09/24	5	41.52	7	41.44	41.45	-2	2,721	-0.07%
2020/09/23	1	46.55	2	46.15	46.15	-1	2,590	-0.04%
2020/09/22	2	46.63	1	46.65	46.60	1	2,499	0.04%
2020/09/21	1	46.70	0	0.00	46.85	1	2,460	0.04%
2020/09/18	6	46.63	2	46.70	46.65	4	2,411	0.17%
2020/09/17	1	46.80	3	46.85	46.55	-2	2,381	-0.08%
2020/09/15	2	46.48	1	46.35	46.35	1	2,343	0.04%
2020/09/11	1	46.20	1	46.15	46.30	0	2,335	0.00%
2020/09/10	0	0.00	2	46.20	46.30	-2	2,321	-0.09%
2020/09/09	5	45.65	0	0.00	46.15	5	2,306	0.22%
2020/09/08	3	45.90	0	0.00	45.85	3	2,307	0.13%
2020/09/07	1	46.00	0	0.00	46.00	1	2,396	0.04%
2020/09/04	0	0.00	1	45.60	45.80	-1	2,420	-0.04%
2020/09/03	8	45.53	0	0.00	45.60	8	2,467	0.32%
2020/09/02	6	45.72	1	45.95	45.65	5	2,445	0.20%
2020/09/01	1	45.90	0	0.00	46.20	1	2,458	0.04%
2020/08/31	2	46.40	17	46.39	46.40	-15	2,516	-0.60%
2020/08/28	1	45.50	2	45.93	45.60	-1	2,440	-0.04%
2020/08/27	3	45.53	2	45.48	45.50	1	2,459	0.04%
2020/08/26	1	45.40	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	2	45.05	44.95	-2	2,531	-0.08%
2020/08/24	1	44.55	46	44.62	44.65	-45	2,659	-1.69%
2020/08/21	6	44.37	5	44.24	44.35	1	2,688	0.04%
2020/08/20	2	43.98	1	44.80	43.50	1	2,678	0.04%
2020/08/19	3	44.55	0	0.00	44.45	3	2,644	0.11%
2020/08/18	1	44.25	3	44.25	44.30	-2	2,619	-0.08%
2020/08/17	1	44.35	0	44.45	44.35	1	2,621	0.04%
2020/08/14	2	43.08	5	43.20	43.10	-3	2,595	-0.12%
2020/08/13	0	0.00	7	43.62	43.75	-7	2,596	-0.27%
2020/08/11	3	42.90	0	0.00	42.70	3	2,603	0.12%
2020/08/06	0	0.00	1	42.75	42.95	-1	2,722	-0.04%
2020/08/03	0	0.00	1	42.55	42.20	-1	2,816	-0.04%
2020/07/28	6	42.18	3	41.82	41.60	3	2,799	0.11%
2020/07/27	2	42.50	0	0.00	42.30	2	2,799	0.07%
2020/07/24	4	42.95	0	0.00	42.80	4	2,805	0.14%
2020/07/22	0	0.00	2	43.25	43.30	-2	2,846	-0.07%
2020/07/21	0	0.00	1	43.20	43.45	-1	2,848	-0.04%
2020/07/20	1	42.60	0	0.00	42.65	1	2,851	0.04%
2020/07/15	1	42.60	0	0.00	43.65	1	2,856	0.04%
2020/07/13	2	42.93	0	0.00	42.80	2	2,833	0.07%
2020/07/10	1	43.40	1	43.50	43.15	0	2,817	0.00%
2020/07/09	3	43.95	0	0.00	43.90	3	2,812	0.11%
2020/07/08	3	44.03	0	0.00	44.40	3	2,791	0.11%
2020/07/07	5	44.21	0	0.00	44.10	5	2,779	0.18%
2020/07/06	43	44.08	0	0.00	44.00	43	2,765	1.55%
2020/07/03	2	43.85	0	0.00	43.85	2	2,768	0.07%
2020/07/01	1	43.55	0	0.00	43.95	1	2,774	0.04%
2020/06/30	1	43.80	0	0.00	43.55	1	2,781	0.04%
2020/06/29	2	43.40	0	0.00	43.60	2	2,797	0.07%
2020/06/23	0	0.00	5	44.14	43.90	-5	2,823	-0.18%
2020/06/22	2	43.55	0	0.00	43.55	2	2,829	0.07%
2020/06/19	4	43.65	0	0.00	43.50	4	2,875	0.14%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/17	0	0.00	2	44.20	44.25	-2	2,891	-0.07%
2020/06/12	5	43.84	2	43.65	43.60	3	3,148	0.10%
2020/06/11	2	45.43	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	46.00	0	0.00	45.85	2	3,127	0.06%
2020/06/09	1	46.50	1	46.50	46.50	0	3,185	0.00%
2020/06/08	2	46.35	0	0.00	46.50	2	3,259	0.06%
2020/06/05	0	0.00	17	46.96	47.25	-17	3,232	-0.53%
2020/06/04	0	0.00	6	46.65	46.40	-6	3,182	-0.19%
2020/06/03	1	46.10	18	46.24	46.25	-17	3,179	-0.53%
2020/06/01	0	0.00	5	44.87	44.90	-5	3,087	-0.16%
2020/05/29	2	44.35	2	44.55	44.35	0	3,033	0.00%
2020/05/28	3	44.45	8	44.92	44.75	-5	2,899	-0.17%
2020/05/26	1	44.40	0	0.00	44.25	1	2,950	0.03%
2020/05/19	0	0.00	1	44.00	44.00	-1	2,928	-0.03%
2020/05/18	1	43.60	1	43.55	43.10	0	2,914	0.00%
2020/05/14	4	43.24	0	0.00	43.05	4	2,866	0.14%
2020/05/13	3	44.15	1	44.00	44.00	2	2,832	0.07%
2020/05/12	0	0.00	1	44.35	44.90	-1	2,786	-0.04%
2020/05/11	4	44.80	0	0.00	44.70	4	2,769	0.14%
2020/05/08	2	43.75	0	0.00	43.80	2	2,735	0.07%
2020/05/07	0	0.00	2	43.80	43.80	-2	2,719	-0.07%
2020/05/06	2	43.20	0	0.00	43.70	2	2,727	0.07%
2020/05/05	3	43.48	3	43.70	43.65	0	2,741	0.00%
2020/05/04	10	42.77	2	42.58	43.00	8	2,763	0.29%
2020/04/30	3	44.08	1	43.90	43.65	2	2,783	0.07%
2020/04/28	0	0.00	3	42.70	42.85	-3	2,828	-0.11%
2020/04/27	0	0.00	2	42.20	42.35	-2	2,919	-0.07%
2020/04/22	3	40.30	1	40.00	40.30	2	2,922	0.07%
2020/04/21	4	40.54	0	0.00	40.40	4	2,922	0.14%
2020/04/17	1	41.80	0	0.00	41.30	1	2,903	0.03%
2020/04/15	1	41.65	0	0.00	41.75	1	2,879	0.03%
2020/04/14	5	40.95	0	0.00	41.50	5	2,874	0.17%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/04/07	4	40.60	1	40.50	40.45	3	2,843	0.11%
2020/04/06	3	39.95	0	0.00	40.40	3	2,820	0.11%
2020/03/31	0	0.00	4	40.51	40.50	-4	2,803	-0.14%
2020/03/30	0	0.00	2	39.45	40.00	-2	2,784	-0.07%
2020/03/27	8	40.18	0	0.00	39.55	8	2,871	0.28%
2020/03/26	1	39.20	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0	0.00	4	39.35	39.80	-4	3,048	-0.13%
2020/03/24	4	36.95	1	37.10	36.85	3	3,033	0.10%
2020/03/20	1	35.00	0	0.00	35.00	1	3,015	0.03%
2020/03/19	1	32.95	1	32.90	32.90	0	2,948	0.00%
2020/03/18	3	37.22	5	37.45	36.45	-2	2,814	-0.07%
2020/03/17	2	38.10	0	0.00	38.00	2	2,762	0.07%
2020/03/13	3	38.87	4	39.70	40.40	-1	2,685	-0.04%
2020/03/12	4	42.49	4	42.00	41.80	0	2,579	0.00%
2020/03/10	0	0.00	8	43.91	43.95	-8	2,482	-0.32%
2020/03/05	0	0.00	1	45.10	45.30	-1	2,400	-0.04%
2020/03/04	0	0.00	1	44.80	45.00	-1	2,401	-0.04%
2020/03/03	0	0.00	2	44.85	44.55	-2	2,410	-0.08%
2020/03/02	0	0.00	2	44.85	44.50	-2	2,411	-0.08%
2020/02/27	2	44.63	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.83	1	44.85	44.80	1	2,381	0.04%
2020/02/20	4	45.79	2	45.80	45.70	2	2,358	0.08%
2020/02/19	1	46.05	2	46.15	46.20	-1	2,346	-0.04%
2020/02/18	2	45.80	0	0.00	46.05	2	2,339	0.09%
2020/02/17	5	45.82	0	0.00	45.95	5	2,350	0.21%
2020/02/12	0	45.90	0	0.00	45.80	0	2,398	0.00%
2020/02/10	1	45.20	1	45.05	45.50	0	2,397	0.00%
2020/02/07	7	45.44	0	0.00	45.25	7	2,411	0.29%
2020/02/06	2	45.65	0	0.00	45.55	2	2,426	0.08%
2020/02/05	4	45.06	0	0.00	45.10	4	2,430	0.16%
2020/02/04	2	44.95	3	45.00	45.00	-1	2,417	-0.04%
2020/02/03	3	44.53	3	44.85	44.90	0	2,404	0.00%
2020/01/31	4	45.46	0	0.00	45.25	4	2,388	0.17%
2020/01/30	1	45.50	2	45.60	45.45	-1	2,348	-0.04%
2020/01/17	0	0.00	1	46.70	46.85	-1	2,245	-0.04%
2020/01/16	0	0.00	2	46.60	46.65	-2	2,258	-0.09%
2020/01/14	0	0.00	2	46.40	46.40	-2	2,321	-0.09%
2020/01/03	1	46.30	0	0.00	46.40	1	2,559	0.04%
2020/01/02	1	46.35	0	0.00	46.30	1	2,609	0.04%
2019/12/31	2	46.35	0	0.00	46.30	2	2,634	0.08%
2019/12/30	0	0.00	5	46.40	46.45	-5	2,707	-0.18%
2019/12/25	2	46.35	0	0.00	46.20	2	4,781	0.04%
2019/12/24	3	45.82	0	0.00	46.15	3	5,351	0.06%
2019/12/23	1	45.65	0	0.00	45.55	1	5,284	0.02%
2019/12/20	3	45.70	0	0.00	45.45	3	5,215	0.06%
2019/12/19	1	45.80	2	45.80	45.90	-1	5,119	-0.02%
2019/12/18	0	0.00	0	46.35	46.00	0	5,095	0.00%
2019/12/10	4	46.11	0	0.00	46.05	4	5,169	0.08%
2019/12/09	6	46.31	1	46.30	46.30	5	5,168	0.10%
2019/12/02	0	0.00	20	46.55	46.55	-20	5,162	-0.39%
2019/11/29	0	0.00	3	46.60	46.55	-3	5,168	-0.06%
2019/11/28	8	46.71	1	46.95	46.50	7	5,154	0.14%
2019/11/27	2	46.60	1	46.80	46.80	1	5,166	0.02%
2019/11/20	1	46.90	0	0.00	46.85	1	5,167	0.02%
2019/11/15	1	46.85	0	0.00	46.95	1	5,187	0.02%
2019/11/14	2	46.70	0	0.00	46.55	2	5,199	0.04%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.80	0	0.00	46.90	1	5,211	0.02%
2019/11/11	28	46.88	2.2	46.86	46.70	25.8	5,200	0.50%
2019/11/06	0	0.00	9	47.24	47.45	-9	5,160	-0.17%
2019/11/05	1	46.90	0	0.00	47.10	1	5,138	0.02%
2019/11/01	0	0.00	0.7	47.20	46.95	-0.7	5,120	-0.01%
2019/10/28	0.1	47.25	0	0.00	47.00	0.1	5,078	0.00%
2019/10/24	1	47.45	0	0.00	47.50	1	5,045	0.02%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	0	0.00	6	46.62	46.75	-6	4,961	-0.12%
2019/10/18	2	45.65	0	0.00	45.90	2	4,899	0.04%
2019/10/17	2	46.00	0	0.00	45.80	2	4,847	0.04%
2019/10/16	1	46.10	0.3	46.20	46.00	0.7	4,809	0.01%
2019/10/14	1	45.70	1.2	45.76	45.65	-0.2	4,751	0.00%
2019/10/09	1	45.60	0	0.00	45.30	1	4,717	0.02%
2019/10/08	3	45.42	0	0.00	45.40	3	4,689	0.06%
2019/10/04	3	45.50	0	0.00	45.70	3	4,607	0.07%
2019/10/03	2	45.88	0	0.00	46.05	2	4,523	0.04%
2019/10/02	12	45.88	0	0.00	45.90	12	4,330	0.28%
2019/10/01	2	49.90	7	49.91	49.95	-5	3,108	-0.16%
2019/09/27	0	0.00	3	49.90	49.90	-3	2,437	-0.12%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/25	0.1	50.00	0	0.00	49.80	0.1	1,821	0.01%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/20	1.5	49.90	0	0.00	49.80	1.5	1,749	0.09%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	1.2	49.75	50.00	-1.2	1,705	-0.07%
2019/09/10	0	0.00	3	49.75	49.75	-3	1,679	-0.18%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/02	1	49.45	1	49.50	49.50	0	1,683	0.00%
2019/08/30	0	0.00	10	49.30	49.50	-10	1,684	-0.59%
2019/08/28	5	48.99	3	48.95	49.40	2	1,653	0.12%
2019/08/27	3	48.93	0	0.00	48.40	3	1,650	0.18%
2019/08/26	4.1	48.88	0	0.00	48.80	4.1	1,610	0.25%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/21	7	48.60	0	0.00	48.65	7	1,667	0.42%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/12	1	48.20	0	0.00	48.25	1	1,598	0.06%
2019/08/08	0.1	48.60	0	0.00	48.20	0.1	1,600	0.01%
2019/08/05	3	48.28	0	0.00	48.20	3	1,609	0.19%
2019/08/01	0	0.00	2	48.60	48.60	-2	1,608	-0.12%
2019/07/30	1	49.05	0	0.00	48.95	1	1,599	0.06%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/22	1	49.50	0	0.00	49.25	1	1,600	0.06%
2019/07/12	2	49.25	0	0.00	49.15	2	1,626	0.12%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	2	49.40	0	0.00	49.55	2	1,645	0.12%
2019/07/09	0	0.00	1	49.35	49.45	-1	1,649	-0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	10	49.80	49.75	-10	1,856	-0.54%
2019/06/25	0.1	50.00	0	0.00	49.95	0.1	1,954	0.01%
2019/06/20	5	49.90	0	0.00	49.90	5	1,988	0.25%
2019/06/19	0	0.00	7	49.54	49.90	-7	2,011	-0.35%
2019/06/17	0.1	49.00	0	0.00	48.55	0.1	2,069	0.00%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/11	6	48.63	32	48.75	48.60	-26	2,436	-1.07%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/05	0	0.00	1	48.65	48.70	-1	2,533	-0.04%
2019/06/03	0	0.00	1	48.50	48.90	-1	2,532	-0.04%
2019/05/30	2	48.35	2	48.20	48.15	0	2,513	0.00%
2019/05/28	3	49.33	0	0.00	48.60	3	2,513	0.12%
2019/05/27	1.1	48.93	1	48.85	49.20	0.1	2,443	0.00%
2019/05/24	2	48.33	0	0.00	48.15	2	2,416	0.08%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/17	1	47.60	0	0.00	47.50	1	2,423	0.04%
2019/05/10	0	0.00	2	48.15	48.05	-2	2,479	-0.08%
2019/05/09	3	48.07	0	0.00	48.00	3	2,476	0.12%
2019/05/07	2	48.75	0	0.00	48.70	2	2,491	0.08%
2019/05/06	2	48.60	3	48.65	48.75	-1	2,517	-0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/29	20	48.95	0	0.00	49.20	20	2,530	0.79%
2019/04/25	0.1	49.05	0	0.00	49.00	0.1	2,534	0.00%
2019/04/18	2	48.75	1	48.75	48.60	1	2,557	0.04%
2019/04/12	0	0.00	0	49.10	49.10	0	2,551	0.00%
2019/04/10	1	49.90	0	0.00	49.90	1	2,528	0.04%
2019/04/09	1	50.20	2	50.40	50.20	-1	2,506	-0.04%
2019/04/03	6	50.50	3	50.63	50.50	3	2,534	0.12%
2019/04/02	3	50.53	0	0.00	50.80	3	2,589	0.12%
2019/04/01	1	51.30	11	51.00	50.90	-10	2,640	-0.38%
2019/03/29	0	0.00	6	50.40	50.80	-6	2,550	-0.24%
2019/03/26	0.1	49.45	0	0.00	49.45	0.1	2,493	0.00%
2019/03/25	0	0.00	3	49.13	49.25	-3	2,501	-0.12%
2019/03/22	2	49.05	0	0.00	49.25	2	2,481	0.08%
2019/03/21	0	0.00	3	49.28	49.35	-3	2,453	-0.12%
2019/03/20	0	0.00	11	48.50	48.70	-11	2,416	-0.46%
2019/03/18	2	48.35	0	0.00	48.55	2	2,302	0.09%
2019/03/14	1	47.40	0	0.00	47.50	1	1,998	0.05%
2019/03/13	3	47.43	0	0.00	47.40	3	1,994	0.15%
2019/03/12	5	47.58	0	0.00	47.50	5	1,967	0.25%
2019/03/11	1	48.15	5	48.05	47.90	-4	1,939	-0.21%
2019/03/04	4	47.54	0	0.00	47.50	4	1,957	0.20%
2019/02/27	0	0.00	2	47.60	47.75	-2	2,017	-0.10%
2019/02/25	0.1	48.00	0	0.00	47.95	0.1	1,994	0.01%
2019/02/22	2	47.55	0	0.00	47.95	2	2,000	0.10%
2019/02/21	2	48.00	0	0.00	48.00	2	2,004	0.10%
2019/02/15	1	47.10	0	0.00	47.20	1	1,989	0.05%
2019/02/14	4	47.35	0.1	47.40	47.30	4	1,991	0.20%
2019/02/13	5	47.92	0	0.00	47.65	5	1,986	0.25%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0	0.00	4	48.03	48.40	-4	1,951	-0.20%
2019/01/30	0	0.00	3	47.92	47.95	-3	1,911	-0.16%
2019/01/29	2	47.60	0	0.00	47.80	2	1,912	0.10%
2019/01/28	2	47.90	3	47.97	47.95	-1	1,901	-0.05%
2019/01/25	1.1	47.46	0	0.00	47.60	1.1	1,890	0.06%
2019/01/24	0	0.00	3	47.30	47.45	-3	1,868	-0.16%
2019/01/23	2	46.75	0	0.00	46.90	2	1,851	0.11%
2019/01/21	2	46.90	0	0.00	46.85	2	1,857	0.11%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/16	1	46.55	0	0.00	46.60	1	1,901	0.05%
2019/01/15	0	0.00	11	46.55	46.60	-11	1,927	-0.57%
2019/01/14	0	0.00	3	46.30	46.25	-3	1,945	-0.15%
2019/01/11	0	0.00	3	46.40	46.30	-3	2,029	-0.15%
2019/01/09	0	0.00	2	45.75	46.10	-2	2,047	-0.10%
2019/01/08	0	0.00	1	45.35	45.15	-1	2,046	-0.05%
2019/01/07	3	45.30	1	45.60	45.60	2	2,086	0.10%
2019/01/04	0	0.00	2	45.00	45.25	-2	2,112	-0.09%
2019/01/02	0	0.00	4	44.50	44.50	-4	2,248	-0.18%
2018/12/28	0.1	45.00	1	44.95	45.00	-1	2,274	-0.04%
2018/12/27	3	44.12	0	0.00	44.40	3	2,292	0.13%
2018/12/26	0.2	44.35	0	0.00	44.15	0.2	2,287	0.01%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/21	3	45.43	0	0.00	46.15	3	2,204	0.14%
2018/12/04	7	46.81	0	0.00	46.70	7	2,983	0.23%
2018/12/03	2	47.05	0	0.00	47.10	2	3,664	0.05%
2018/11/29	1	46.50	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	5	46.30	46.70	-5	4,917	-0.10%
2018/11/26	2.1	47.00	2	47.10	46.20	0.1	5,043	0.00%
2018/11/21	0	0.00	3	45.90	46.25	-3	5,083	-0.06%
2018/11/13	0	0.00	5	46.60	46.80	-5	5,157	-0.10%
2018/11/07	1	46.15	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	7	46.24	46.55	-7	5,587	-0.13%
2018/11/02	5	45.30	1	46.10	46.20	4	5,620	0.07%
2018/10/29	2	44.40	0	0.00	44.60	2	5,724	0.03%
2018/10/26	2	44.20	0	0.00	44.40	2	5,726	0.03%
2018/10/25	0.1	45.05	10.1	44.90	45.00	-10	5,721	-0.17%
2018/10/18	0	0.00	5	45.90	45.90	-5	5,597	-0.09%
2018/10/17	1	45.75	26	45.71	45.85	-25	5,585	-0.45%
2018/10/16	1	45.90	0	0.00	45.90	1	5,557	0.02%
2018/10/15	4	45.30	0	0.00	45.25	4	5,523	0.07%
2018/10/12	1	45.10	2	46.10	46.25	-1	5,486	-0.02%
2018/10/11	1	45.55	0	0.00	45.60	1	5,469	0.02%
2018/10/09	2	46.50	0	0.00	46.65	2	5,337	0.04%
2018/10/05	4	46.73	0	0.00	46.75	4	5,270	0.08%
2018/10/02	0	0.00	11	48.34	48.35	-11	5,233	-0.21%
2018/09/28	1	48.15	1	48.15	48.40	0	5,212	0.00%
2018/09/27	0	0.00	2	47.95	48.00	-2	5,198	-0.04%
2018/09/26	14	48.34	0	0.00	47.45	14	5,177	0.27%
2018/09/25	0.1	48.35	0	0.00	48.35	0.1	5,179	0.00%
2018/09/21	0	0.00	12	48.49	48.70	-12	5,175	-0.23%
2018/09/20	1	47.80	2	48.33	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	4	48.14	48.15	-4	5,140	-0.08%
2018/09/18	1	47.30	20	47.35	47.50	-19	5,115	-0.37%
2018/09/17	0	0.00	2	47.48	47.50	-2	5,115	-0.04%
2018/09/14	1	47.50	1	47.80	47.50	0	5,117	0.00%
2018/09/13	2	47.45	3	47.57	47.65	-1	5,104	-0.02%
2018/09/12	1	46.90	7	46.56	46.90	-6	5,051	-0.12%
2018/09/11	20	44.90	0	0.00	45.40	20	4,986	0.40%
2018/09/10	1	45.05	1	45.15	44.60	0	4,834	0.00%
2018/09/07	11	45.55	2	45.25	45.10	9	4,580	0.20%
2018/09/06	10	49.05	3	49.18	49.15	7	3,932	0.18%
2018/09/05	5	48.73	16	48.92	48.80	-11	3,239	-0.34%
2018/09/04	10	49.95	2	50.13	49.95	8	2,892	0.28%
2018/09/03	1	50.20	0	0.00	50.00	1	2,724	0.04%
2018/08/31	3	49.43	13	49.90	49.90	-10	2,690	-0.37%
2018/08/30	0	0.00	12	49.29	49.30	-12	2,659	-0.45%
2018/08/29	2	48.88	6	48.89	48.95	-4	2,728	-0.15%
2018/08/28	2	48.40	0	0.00	48.60	2	2,713	0.07%
2018/08/27	0.1	48.40	0	0.00	48.35	0.1	2,727	0.00%
2018/08/22	0	0.00	2	48.45	48.35	-2	2,883	-0.07%
2018/08/21	0	0.00	1	48.05	48.20	-1	2,879	-0.03%
2018/08/20	1	47.70	0	0.00	47.70	1	2,873	0.03%
2018/08/17	4	47.85	0	0.00	47.80	4	2,876	0.14%
2018/08/16	2	47.90	0	0.00	47.90	2	2,874	0.07%
2018/08/15	2	47.95	5	48.04	48.00	-3	2,873	-0.10%
2018/08/13	1	47.50	5	47.50	47.50	-4	2,634	-0.15%
2018/08/09	0	0.00	5	48.22	48.30	-5	2,481	-0.20%
2018/08/08	1	47.85	1	47.90	47.90	0	2,452	0.00%
2018/08/07	1	47.65	5	47.61	47.65	-4	2,382	-0.17%
2018/08/06	0.5	47.35	4	47.34	47.35	-3.5	2,406	-0.14%
2018/08/03	0	0.00	1	47.05	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	1	46.95	46.90	-1	2,401	-0.04%
2018/07/30	0	0.00	5	46.34	46.40	-5	2,356	-0.21%
2018/07/27	1	46.15	0	0.00	46.20	1	2,361	0.04%
2018/07/26	1	46.05	0	0.00	45.95	1	2,371	0.04%
2018/07/25	0.1	45.80	0	0.00	45.80	0.1	2,429	0.00%
2018/07/23	0	0.00	2	45.85	45.80	-2	2,457	-0.08%
2018/07/19	1	45.75	1	46.00	45.65	0	2,487	0.00%
2018/07/18	20	45.70	0	0.00	46.15	20	2,501	0.80%
2018/07/11	1	44.75	0	0.00	45.00	1	2,601	0.04%
2018/07/09	1	44.20	0	0.00	44.80	1	2,609	0.04%
2018/07/03	1	44.25	0	0.00	44.20	1	2,704	0.04%
2018/06/29	0	0.00	1	45.05	45.25	-1	2,683	-0.04%
2018/06/28	1	44.55	3	44.70	44.60	-2	2,663	-0.08%
2018/06/26	0.1	45.70	0	0.00	45.50	0.1	2,631	0.00%
2018/06/22	2	45.73	0	0.00	45.70	2	2,644	0.08%
2018/06/20	1	46.25	0	0.00	46.25	1	2,647	0.04%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	9	46.09	0	0.00	45.90	9	2,624	0.34%
2018/06/13	1	47.30	1	47.20	47.25	0	2,469	0.00%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	1	47.60	1	48.15	47.60	0	2,510	0.00%
2018/06/08	0	0.00	1	47.55	47.60	-1	2,477	-0.04%
2018/06/07	0	0.00	2	47.50	47.45	-2	2,455	-0.08%
2018/06/06	0	0.00	1	47.75	47.85	-1	2,452	-0.04%
2018/06/05	0	0.00	5	46.72	46.80	-5	2,345	-0.21%
2018/06/04	1	46.60	2	46.38	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	3	46.15	46.30	-3	2,272	-0.13%
2018/05/31	1	45.70	0	0.00	45.40	1	2,230	0.04%
2018/05/30	8	45.61	2	45.80	45.50	6	2,150	0.28%
2018/05/29	0	0.00	3	46.03	46.15	-3	2,121	-0.14%
2018/05/28	2	45.70	0	0.00	45.65	2	2,116	0.09%
2018/05/25	0.1	46.05	0	0.00	46.00	0.1	2,115	0.01%
2018/05/23	0	0.00	1	45.95	45.90	-1	2,097	-0.05%
2018/05/21	6	46.23	0	0.00	46.25	6	2,105	0.29%
2018/05/17	0	0.00	1	45.80	45.65	-1	2,114	-0.05%
2018/05/16	0	0.00	1.1	45.37	45.60	-1.1	2,116	-0.05%
2018/05/15	1	45.45	3	45.33	45.50	-2	2,200	-0.09%
2018/05/14	0	0.00	8	45.75	45.75	-8	2,276	-0.35%
2018/05/11	2	45.25	0	0.00	45.30	2	2,243	0.09%
2018/05/10	0	0.00	0	45.25	45.15	0	2,242	0.00%
2018/05/09	2	45.10	0	0.00	45.05	2	2,251	0.09%
2018/05/08	0	0.00	2	45.30	45.40	-2	2,279	-0.09%
2018/04/30	0	0.00	20	45.55	45.80	-20	2,513	-0.80%
2018/04/27	4	45.25	0	0.00	45.45	4	2,614	0.15%
2018/04/26	0	0.00	2	45.30	45.15	-2	2,621	-0.08%
2018/04/25	1.1	45.03	0	0.00	45.20	1.1	2,616	0.04%
2018/04/24	2	45.45	4	45.54	45.20	-2	2,622	-0.08%
2018/04/23	0	0.00	2	45.50	45.60	-2	2,630	-0.08%
2018/04/20	0	0.00	2	45.03	45.30	-2	2,590	-0.08%
2018/04/18	1	44.55	0	0.00	44.45	1	2,574	0.04%
2018/04/17	24	44.49	5	44.55	44.55	19	2,578	0.74%
2018/04/16	5	44.90	1	45.05	44.85	4	2,558	0.16%
2018/04/13	1	45.25	0	0.00	45.15	1	2,574	0.04%
2018/04/10	3	45.10	2	45.40	45.40	1	2,580	0.04%
2018/04/09	5	44.70	0	0.00	44.80	5	2,583	0.19%
2018/04/02	0	0.00	2	45.35	45.30	-2	2,590	-0.08%
2018/03/31	0	0.00	2	45.25	45.15	-2	2,588	-0.08%
2018/03/30	0	0.00	0.3	45.00	45.00	-0.3	2,586	-0.01%
2018/03/29	5	44.97	0	0.00	44.90	5	2,585	0.19%
2018/03/28	0	0.00	3	45.20	45.30	-3	2,582	-0.12%
2018/03/27	0.1	45.40	2	45.40	45.40	-1.9	2,578	-0.07%
2018/03/26	1	44.85	0	0.00	44.85	1	2,548	0.04%
2018/03/23	1	44.80	1	44.60	44.75	0	2,567	0.00%
2018/03/22	0	0.00	1	45.10	45.10	-1	2,570	-0.04%
2018/03/21	3	44.72	0	0.00	44.95	3	2,590	0.12%
2018/03/20	4	44.60	0	0.00	44.90	4	2,744	0.15%
2018/03/16	4	44.60	0	0.00	44.60	4	2,796	0.14%
2018/03/14	2	45.30	4	45.48	45.50	-2	2,727	-0.07%
2018/03/13	2	45.10	1.2	45.05	45.05	0.8	2,704	0.03%
2018/03/12	0	0.00	0.2	45.00	44.95	-0.2	2,704	-0.01%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/06	1	44.20	0	0.00	44.35	1	2,693	0.04%
2018/03/05	1	44.65	0	0.00	44.25	1	2,758	0.04%
2018/03/02	4	44.03	0	0.00	44.00	4	2,754	0.15%
2018/03/01	0	0.00	1	44.10	44.65	-1	2,756	-0.04%
2018/02/27	2	44.33	0	0.00	44.15	2	2,727	0.07%
2018/02/22	9.1	44.30	0	0.00	44.40	9.1	2,735	0.33%
2018/02/08	1	43.90	5	44.05	44.10	-4	2,679	-0.15%
2018/02/07	2	44.70	5	43.80	44.20	-3	2,682	-0.11%
2018/02/06	4	42.86	2	42.75	42.20	2	2,599	0.08%
2018/02/05	5	44.82	1	44.70	44.85	4	2,514	0.16%
2018/02/01	0	0.00	1	46.05	45.55	-1	2,514	-0.04%
2018/01/31	1	45.35	7	45.00	45.80	-6	2,514	-0.24%
2018/01/30	4	45.83	1	45.70	45.55	3	2,471	0.12%
2018/01/29	10	46.43	11.1	46.08	46.50	-1.1	2,443	-0.05%
2018/01/26	3	45.95	2	46.40	46.45	1	2,421	0.04%
2018/01/25	8	45.54	0	0.00	45.40	8	2,341	0.34%
2018/01/24	3	44.68	2	44.90	45.00	1	2,263	0.04%
2018/01/23	0	0.00	5	44.74	44.95	-5	2,212	-0.23%
2018/01/22	1	42.90	0	0.00	43.05	1	2,117	0.05%
2018/01/18	0	0.00	3	42.85	42.80	-3	2,129	-0.14%
2018/01/11	3	42.43	0	0.00	42.45	3	2,114	0.14%
2018/01/10	2	42.98	0	0.00	42.75	2	2,122	0.09%
2018/01/05	0	0.00	1	42.60	43.10	-1	2,102	-0.05%
2018/01/04	0	0.00	4	42.65	42.65	-4	2,116	-0.19%
2018/01/03	3	43.30	3	42.90	43.15	0	2,125	0.00%
2018/01/02	3	42.33	1	42.90	43.15	2	2,095	0.10%