興富發 (2542)-元大-佳里券商分點個股進出

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
53.4
漲跌
▲0.7
漲幅
+1.33%
成交量
31,284張
產業
上市營建類股
923人加入追蹤

立即追蹤
本地時間:13:35(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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	2	53.80	4.6	53.90	53.40	-2.6	12,790	-0.02%
2024/06/26	3	52.60	1	52.40	52.70	2	12,320	0.02%
2024/06/25	5	52.40	0	0.00	51.90	5	11,938	0.04%
2024/06/24	4	53.13	13.1	53.62	53.20	-9.1	11,656	-0.08%
2024/06/21	0	0.00	1	52.80	52.80	-1	11,092	-0.01%
2024/06/20	1	52.00	0.1	52.30	52.50	0.9	10,632	0.01%
2024/06/19	0	0.00	2.2	51.86	51.70	-2.2	10,502	-0.02%
2024/06/18	0	0.00	3.6	52.04	51.60	-3.6	10,336	-0.04%
2024/06/17	5	52.12	1	53.50	52.10	4	10,274	0.04%
2024/06/14	3.1	51.41	30	50.24	51.60	-26.9	9,959	-0.27%
2024/06/13	1	49.25	1	47.90	49.15	0	9,397	0.00%
2024/06/12	1	48.85	4.2	49.12	48.30	-3.2	9,308	-0.03%
2024/06/11	7	47.95	8.5	48.42	48.95	-1.5	9,083	-0.02%
2024/06/07	4.5	48.68	4.1	48.90	48.45	0.5	8,820	0.01%
2024/06/06	5	47.44	5	47.30	47.35	0	8,543	0.00%
2024/06/05	1	46.50	0	0.00	46.55	1	8,393	0.01%
2024/06/04	1.1	46.01	1.1	46.20	46.50	-0.1	8,349	0.00%
2024/06/03	2	46.33	12	46.21	46.40	-10	8,313	-0.12%
2024/05/31	11	45.95	4	45.45	45.80	7	8,202	0.09%
2024/05/29	1	44.25	0	0.00	45.35	1	8,056	0.01%
2024/05/28	0	0.00	6	44.53	44.35	-6	7,950	-0.08%
2024/05/27	7	44.16	0	0.00	44.20	7	7,901	0.09%
2024/05/24	1.1	44.32	0	0.00	44.35	1.1	7,824	0.01%
2024/05/23	2	44.57	0.3	44.55	44.50	1.7	7,797	0.02%
2024/05/22	0	0.00	2	44.75	45.25	-2	7,713	-0.03%
2024/05/21	3	44.67	0	0.00	44.60	3	7,653	0.04%
2024/05/20	1	45.35	9	45.28	45.20	-8	7,604	-0.11%
2024/05/17	0	0.00	0.3	45.70	45.70	-0.3	7,557	0.00%
2024/05/16	13	45.21	9.1	45.41	45.55	3.9	7,519	0.05%
2024/05/15	2	44.73	0	0.00	44.45	2	7,358	0.03%
2024/05/14	2	45.20	12	45.46	45.25	-10	7,245	-0.14%
2024/05/13	0	0.00	3	45.67	46.10	-3	7,185	-0.04%
2024/05/10	2	45.30	16.5	45.55	45.20	-14.5	7,097	-0.20%
2024/05/09	2	46.72	6	46.05	45.65	-4	6,975	-0.06%
2024/05/08	1.1	46.97	2.1	46.92	46.85	-1.1	6,745	-0.02%
2024/05/07	26.1	48.46	14	49.03	47.85	12.1	6,490	0.19%
2024/05/06	9	48.41	17.4	48.01	48.15	-8.4	5,901	-0.14%
2024/05/03	10	47.44	8	47.30	47.20	2	5,458	0.04%
2024/05/02	3	45.98	6.4	46.59	46.60	-3.4	4,966	-0.07%
2024/04/30	2	43.45	7.2	43.88	44.30	-5.2	4,411	-0.12%
2024/04/29	4	43.65	5.1	44.16	44.30	-1.1	4,274	-0.02%
2024/04/26	0	0.00	5	42.68	42.95	-5	4,063	-0.12%
2024/04/25	14	42.26	15	42.56	42.70	-1	3,964	-0.03%
2024/04/24	0	0.00	21	42.06	41.95	-21	3,860	-0.54%
2024/04/23	17	42.26	0	0.00	42.25	17	3,821	0.44%
2024/04/22	8.1	42.92	12.8	43.18	42.40	-4.7	3,769	-0.12%
2024/04/19	1	41.40	4	41.69	41.45	-3	3,371	-0.09%
2024/04/18	0	0.00	0.2	41.00	41.60	-0.2	3,204	-0.01%
2024/04/16	5.1	40.12	0	0.00	40.10	5.1	3,049	0.17%
2024/04/11	10	41.05	0	0.00	41.10	10	2,921	0.34%
2024/04/10	0.3	41.45	0.5	41.50	41.35	-0.2	2,896	-0.01%
2024/04/09	1	40.90	0	0.00	41.20	1	2,858	0.03%
2024/04/08	0	0.00	1.1	40.62	40.70	-1.1	2,790	-0.04%
2024/04/03	0	0.00	11	40.21	40.25	-11	2,717	-0.40%
2024/04/02	1.2	40.15	0	0.00	40.10	1.2	2,680	0.04%
2024/03/29	0.1	40.30	0	0.00	40.15	0.1	2,645	0.00%
2024/03/28	13	40.45	2	40.40	40.50	11	2,610	0.42%
2024/03/27	2	40.50	2	40.63	40.60	0	2,567	0.00%
2024/03/25	9.2	39.25	0	0.00	39.35	9.2	2,514	0.37%
2024/03/21	0.1	38.70	0	0.00	38.65	0.1	2,556	0.00%
2024/03/20	3	38.53	0	0.00	38.50	3	2,570	0.12%
2024/03/19	12.3	38.80	0	0.00	38.70	12.3	2,526	0.49%
2024/03/18	1	38.95	0	0.00	39.10	1	2,512	0.04%
2024/03/15	3	39.32	0	0.00	39.20	3	2,527	0.12%
2024/03/14	1	39.85	0	0.00	39.85	1	2,444	0.04%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/12	1	39.90	0	0.00	39.95	1	2,432	0.04%
2024/03/11	3	39.65	10	39.70	39.90	-7	2,450	-0.29%
2024/03/08	5	39.70	0	0.00	39.75	5	2,447	0.20%
2024/03/07	1	39.60	5	39.74	39.90	-4	2,448	-0.16%
2024/03/06	0	0.00	2	39.65	39.65	-2	2,423	-0.08%
2024/03/01	0	0.00	16.3	39.70	39.70	-16.3	2,424	-0.67%
2024/02/29	2	39.80	0	0.00	39.70	2	2,424	0.08%
2024/02/26	0	0.00	5	39.82	39.90	-5	2,444	-0.20%
2024/02/22	1	39.85	3	40.10	39.75	-2	2,457	-0.08%
2024/02/20	3	39.50	1	39.55	39.65	2	2,431	0.08%
2024/02/05	1	39.60	0	0.00	39.80	1	2,434	0.04%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/30	3	39.58	0	0.00	39.55	3	2,433	0.12%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/18	8.4	39.82	15	39.80	39.70	-6.6	2,497	-0.26%
2024/01/17	1	39.70	0	0.00	39.85	1	2,489	0.04%
2024/01/16	31.2	39.76	0	0.00	39.70	31.2	2,446	1.27%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/04	1	40.10	0.1	40.10	40.10	1	2,917	0.03%
2023/12/27	4	40.08	0	0.00	40.10	4	3,055	0.13%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	3.2	39.82	0	0.00	39.90	3.2	3,414	0.09%
2023/12/20	1.3	40.06	0.1	40.20	40.15	1.2	3,410	0.04%
2023/12/19	3.1	40.00	0	0.00	40.15	3.1	3,443	0.09%
2023/12/18	0	0.00	2	40.05	40.45	-2	3,468	-0.06%
2023/12/15	0.1	40.55	5	40.30	40.40	-4.9	3,484	-0.14%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	0.1	40.05	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	1.3	39.99	5	40.00	39.90	-3.8	3,540	-0.11%
2023/12/11	4	40.05	3	40.05	40.10	1	3,549	0.03%
2023/12/08	3.1	40.15	0	0.00	40.15	3.1	3,540	0.09%
2023/12/07	0.1	40.35	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	3.1	40.44	20	40.55	40.35	-17	3,531	-0.48%
2023/12/05	0.7	40.60	1	40.60	40.55	-0.4	3,489	-0.01%
2023/12/04	2.2	40.61	0	0.00	40.70	2.2	3,476	0.06%
2023/12/01	2.1	40.90	0	40.90	40.80	2.1	3,447	0.06%
2023/11/29	7	40.88	0	0.00	40.85	7	3,496	0.20%
2023/11/28	7.6	40.91	0	0.00	40.95	7.6	3,489	0.22%
2023/11/24	15	41.05	0	0.00	41.20	15	3,471	0.43%
2023/11/22	0	0.00	2.4	41.02	41.05	-2.4	3,467	-0.07%
2023/11/17	0	0.00	0.1	40.95	40.90	-0.1	3,415	0.00%
2023/11/15	1.2	40.62	0	0.00	40.90	1.2	3,434	0.03%
2023/11/14	0.2	40.75	0	0.00	40.85	0.2	3,400	0.01%
2023/11/13	1.1	40.60	0	0.00	40.60	1.1	3,398	0.03%
2023/11/09	0.1	40.70	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	0	40.75	0	0.00	40.60	0	3,434	0.00%
2023/11/07	2	40.60	4.8	40.63	40.70	-2.8	3,506	-0.08%
2023/11/06	0	0.00	0.2	40.75	40.70	-0.2	3,513	-0.01%
2023/11/03	0.1	40.83	0	0.00	40.60	0.1	3,494	0.00%
2023/11/02	0.1	40.65	0	0.00	40.60	0.1	3,494	0.00%
2023/11/01	2.1	40.34	0	0.00	40.60	2.1	3,493	0.06%
2023/10/31	0.1	40.80	2	40.65	40.70	-1.9	3,483	-0.05%
2023/10/30	4.1	40.65	0	0.00	40.90	4.1	3,473	0.12%
2023/10/23	0.1	40.85	0	0.00	40.75	0.1	3,488	0.00%
2023/10/20	0.1	41.25	0	0.00	41.10	0.1	3,504	0.00%
2023/10/18	0	41.00	0.2	41.35	42.05	-0.2	3,479	-0.01%
2023/10/17	1	41.05	0	0.00	41.00	1	3,199	0.03%
2023/10/16	1	40.50	4	40.55	41.30	-3	3,162	-0.09%
2023/10/13	2	40.35	0	0.00	40.85	2	3,128	0.06%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	1	39.55	1	39.40	40.10	0	3,128	0.00%
2023/10/06	4	39.15	0	0.00	39.40	4	3,089	0.13%
2023/10/05	1.5	39.23	0	0.00	39.10	1.5	3,071	0.05%
2023/10/03	1	39.20	0	0.00	39.25	1	3,077	0.03%
2023/10/02	0.1	39.45	0	0.00	39.30	0.1	3,075	0.00%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	4	39.70	1	39.75	39.55	3	2,981	0.10%
2023/09/26	6.2	39.87	80	39.96	40.00	-73.8	2,901	-2.54%
2023/09/25	52.5	43.08	5	43.05	43.05	47.5	2,712	1.75%
2023/09/22	6.1	43.47	0	0.00	43.40	6.1	2,593	0.24%
2023/09/21	7	43.96	0	0.00	43.95	7	2,534	0.28%
2023/09/19	0	0.00	0.1	44.23	44.30	-0.1	2,406	0.00%
2023/09/15	0	0.00	15	43.95	43.25	-15	2,331	-0.64%
2023/09/14	0	0.00	1	44.15	44.10	-1	2,252	-0.04%
2023/09/12	0	0.00	7	43.56	43.60	-7	2,254	-0.31%
2023/09/08	2	43.50	0.1	43.60	43.40	1.9	2,272	0.09%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/29	0	0.00	0.1	43.10	43.20	-0.1	2,235	0.00%
2023/08/28	0	0.00	0.4	42.90	42.95	-0.4	2,238	-0.02%
2023/08/25	1	42.45	0	0.00	42.40	1	2,284	0.04%
2023/08/24	0.1	42.25	0	0.00	42.30	0.1	2,289	0.00%
2023/08/22	0.2	42.47	0	0.00	42.40	0.2	2,320	0.01%
2023/08/21	1	42.90	0	0.00	42.75	1	2,323	0.04%
2023/08/18	1.1	42.75	0	0.00	42.95	1.1	2,348	0.04%
2023/08/16	0.1	42.55	1	42.50	42.60	-1	2,375	-0.04%
2023/08/14	6	42.74	5	42.60	42.60	1	2,426	0.04%
2023/08/11	0.3	43.20	0.2	43.25	43.40	0.1	2,426	0.00%
2023/08/10	1.1	42.50	0	0.00	42.90	1.1	2,378	0.04%
2023/08/09	5	42.90	0	0.00	42.65	5	2,478	0.20%
2023/08/08	0	0.00	0.1	42.90	42.95	-0.1	2,553	0.00%
2023/08/07	0	0.00	0.5	42.75	42.80	-0.5	2,962	-0.02%
2023/08/04	0	0.00	0.1	42.60	42.70	-0.1	2,965	0.00%
2023/08/01	2	42.50	0	0.00	42.55	2	2,975	0.07%
2023/07/28	0.1	42.35	0	0.00	42.20	0.1	3,010	0.00%
2023/07/27	10	42.27	0	0.00	42.40	10	3,023	0.33%
2023/07/26	3	42.13	0	0.00	42.05	3	3,022	0.10%
2023/07/24	1.1	41.81	0	0.00	41.70	1.1	2,980	0.04%
2023/07/21	10.9	42.16	0	0.00	42.15	10.9	2,924	0.37%
2023/07/20	2	42.20	0.2	42.25	42.25	1.8	2,951	0.06%
2023/07/19	2	42.05	0.1	42.15	42.15	1.9	2,951	0.06%
2023/07/18	2.1	42.06	0	0.00	42.15	2.1	2,944	0.07%
2023/07/17	0	0.00	3	42.15	42.25	-3	2,931	-0.10%
2023/07/14	8	42.54	0	0.00	42.55	8	2,898	0.28%
2023/07/13	6	42.70	0	0.00	42.80	6	2,887	0.21%
2023/07/12	0	0.00	1.1	42.90	42.95	-1.1	2,874	-0.04%
2023/07/11	0	0.00	0.1	42.90	43.00	-0.1	2,878	0.00%
2023/07/10	25	42.96	0	0.00	42.80	25	2,878	0.87%
2023/07/07	0	0.00	5	42.80	42.75	-5	2,913	-0.17%
2023/07/06	0.1	42.75	0	0.00	42.80	0.1	2,900	0.00%
2023/07/05	3	42.87	2.4	42.81	42.70	0.6	2,901	0.02%
2023/07/03	3	42.73	1	42.70	42.80	2	2,955	0.07%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	0.00	0.1	42.75	42.75	-0.1	2,963	0.00%
2023/06/28	4	42.35	0	0.00	42.45	4	2,968	0.13%
2023/06/27	0.1	42.35	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	1.1	42.35	0	0.00	42.25	1.1	2,985	0.04%
2023/06/21	0	0.00	1	42.30	42.25	-1	3,006	-0.03%
2023/06/19	1.1	42.30	0	0.00	42.30	1.1	2,982	0.04%
2023/06/16	1.1	42.26	0	0.00	42.25	1.1	2,968	0.04%
2023/06/15	0.3	42.90	0	0.00	42.70	0.3	2,912	0.01%
2023/06/14	0.1	42.98	3	42.90	43.00	-2.9	2,916	-0.10%
2023/06/12	0.1	42.90	0	0.00	42.85	0.1	3,027	0.00%
2023/06/09	0.2	42.55	0	0.00	42.50	0.2	3,009	0.00%
2023/06/08	0	0.00	1	42.60	42.55	-1	3,019	-0.03%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	2.2	42.50	0	0.00	42.50	2.2	3,037	0.07%
2023/06/05	3	42.60	3.1	42.50	42.50	-0.1	3,041	0.00%
2023/06/02	0.2	42.60	7	42.56	42.60	-6.8	3,052	-0.22%
2023/05/31	0.1	42.15	1	42.35	42.60	-1	3,080	-0.03%
2023/05/29	0.1	42.17	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	0	0.00	3	42.15	42.20	-3	3,040	-0.10%
2023/05/24	0	0.00	1.3	42.99	43.05	-1.3	3,015	-0.04%
2023/05/23	0.3	42.60	0	0.00	42.75	0.3	2,976	0.01%
2023/05/18	0	0.00	1.4	41.92	42.00	-1.4	2,896	-0.05%
2023/05/17	1	41.65	3	41.75	41.90	-2	2,868	-0.07%
2023/05/16	0	0.00	0.7	41.74	41.65	-0.7	2,836	-0.02%
2023/05/15	1.1	41.32	0.1	41.35	41.35	1.1	2,816	0.04%
2023/05/12	6	41.73	0.9	41.95	41.95	5.1	2,713	0.19%
2023/05/11	5.3	41.87	15	42.25	42.30	-9.7	2,632	-0.37%
2023/05/10	0	0.00	0	43.25	43.20	0	2,214	0.00%
2023/05/09	0	0.00	2.6	43.18	43.20	-2.6	2,214	-0.12%
2023/05/08	0	0.00	1	43.30	43.30	-1	2,235	-0.04%
2023/05/05	1	42.95	0	0.00	42.90	1	2,230	0.04%
2023/05/03	2	42.25	0	0.00	42.30	2	2,241	0.09%
2023/04/26	0	0.00	6	41.80	42.00	-6	2,410	-0.25%
2023/04/25	2	41.60	8	41.76	41.65	-6	2,423	-0.25%
2023/04/24	0	0.00	0.2	41.80	41.75	-0.2	2,406	-0.01%
2023/04/21	0.1	41.75	1.3	41.88	41.85	-1.2	2,423	-0.05%
2023/04/20	4.1	41.85	3	41.80	41.85	1.1	2,422	0.04%
2023/04/19	0.8	42.15	0	0.00	42.00	0.8	2,422	0.03%
2023/04/18	6.5	42.15	0	0.00	42.10	6.5	2,402	0.27%
2023/04/12	2	42.00	3	42.10	41.95	-1	2,407	-0.04%
2023/04/10	1	41.55	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0.1	41.15	1	41.50	41.70	-0.9	2,499	-0.04%
2023/04/06	0	0.00	2	40.95	40.85	-2	2,473	-0.08%
2023/03/31	2	40.95	1	41.00	41.15	1	2,570	0.04%
2023/03/30	4	40.93	0	0.00	41.00	4	2,889	0.14%
2023/03/29	0	0.00	3	41.00	41.05	-3	3,290	-0.09%
2023/03/28	0.2	40.79	0	0.00	40.70	0.2	3,717	0.01%
2023/03/27	10	40.70	0	0.00	40.70	10	4,154	0.24%
2023/03/24	0.4	40.89	0	0.00	40.65	0.4	4,616	0.01%
2023/03/23	0.2	41.15	0	0.00	41.00	0.2	4,683	0.00%
2023/03/21	0.1	41.10	0	0.00	41.10	0.1	4,864	0.00%
2023/03/17	2	40.43	0	0.00	40.40	2	4,979	0.04%
2023/03/16	6.2	40.16	0	0.00	40.10	6.2	5,004	0.12%
2023/03/15	2.4	40.82	0	0.00	40.60	2.4	5,035	0.05%
2023/03/14	0.1	41.57	0	0.00	41.50	0.1	4,997	0.00%
2023/03/07	5.1	41.56	1.2	41.58	41.80	3.9	5,162	0.08%
2023/03/06	0.1	41.80	11	41.82	41.80	-10.9	5,202	-0.21%
2023/03/03	0.1	41.85	4	42.03	41.95	-3.9	5,213	-0.08%
2023/02/24	0	0.00	0.1	42.42	42.40	-0.1	5,404	0.00%
2023/02/23	2	42.45	0.1	42.45	42.40	1.9	5,417	0.04%
2023/02/22	0	0.00	0.2	42.21	42.30	-0.2	5,435	0.00%
2023/02/21	1	42.20	2	42.10	42.25	-1	5,466	-0.02%
2023/02/20	2	42.00	5	42.25	42.30	-3	5,567	-0.05%
2023/02/16	0	0.00	0.1	41.90	41.90	-0.1	5,744	0.00%
2023/02/14	1	41.80	11	41.85	42.00	-10	5,835	-0.17%
2023/02/13	0.1	41.55	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	2.1	41.55	0	0.00	41.55	2.1	5,912	0.03%
2023/02/09	5	41.75	0	0.00	41.75	5	5,946	0.08%
2023/02/08	1	41.85	0	0.00	41.90	1	6,025	0.02%
2023/02/07	0.7	41.95	0	0.00	41.95	0.7	6,053	0.01%
2023/02/06	0	0.00	10	41.80	42.00	-10	6,047	-0.17%
2023/02/03	0.1	41.50	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	0.9	41.63	0.8	41.45	41.25	0.1	6,057	0.00%
2023/01/31	0.6	41.11	0	0.00	41.10	0.6	6,114	0.01%
2023/01/30	10.1	40.75	1	40.85	40.65	9.1	6,079	0.15%
2023/01/17	4	40.74	9	40.59	40.70	-5	6,054	-0.08%
2023/01/16	0.1	40.85	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	1	40.70	0	0.00	40.80	1	6,054	0.02%
2023/01/12	2	40.65	0	0.00	40.70	2	6,092	0.03%
2023/01/11	0.1	40.75	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	0	0.00	3	40.40	40.45	-3	6,165	-0.05%
2023/01/06	0.1	40.50	0.5	40.50	40.45	-0.4	6,185	-0.01%
2023/01/05	1	40.55	0.1	40.90	40.40	0.9	6,223	0.01%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2022/12/23	1.1	40.16	0	0.00	40.35	1.1	6,264	0.02%
2022/12/21	6.1	39.52	0	0.00	40.00	6.1	6,026	0.10%
2022/12/20	1.8	39.93	0	0.00	39.65	1.8	5,780	0.03%
2022/12/19	0.4	40.99	2	40.55	40.50	-1.6	5,621	-0.03%
2022/12/16	2.3	41.57	0	0.00	41.15	2.3	5,404	0.04%
2022/12/15	0.1	42.50	0	0.00	42.40	0.1	5,094	0.00%
2022/12/14	2	42.25	0	0.00	42.60	2	5,170	0.04%
2022/12/13	0	0.00	3	43.65	42.75	-3	5,162	-0.06%
2022/12/12	0.1	43.88	0.1	43.95	43.65	0	5,153	0.00%
2022/12/09	0	0.00	6.1	44.05	44.00	-6.1	5,155	-0.12%
2022/12/08	0	0.00	1	43.90	44.10	-1	5,144	-0.02%
2022/12/06	0.1	44.30	0	0.00	43.95	0.1	5,103	0.00%
2022/12/01	1.1	44.75	10	44.75	44.80	-9	5,016	-0.18%
2022/11/29	0	0.00	15	44.69	44.80	-15	5,026	-0.30%
2022/11/28	0	0.00	4.8	44.52	44.85	-4.8	5,036	-0.10%
2022/11/25	0	0.00	6	44.78	44.55	-6	5,022	-0.12%
2022/11/24	1.8	44.83	0	0.00	44.90	1.8	5,032	0.04%
2022/11/23	0.5	44.80	5	44.95	44.90	-4.5	5,037	-0.09%
2022/11/22	0.5	44.70	7.4	44.64	44.85	-6.9	5,044	-0.14%
2022/11/21	1.1	43.94	0.1	43.90	43.95	1	4,921	0.02%
2022/11/18	1	43.70	0	0.00	43.80	1	4,941	0.02%
2022/11/17	2	43.65	2.1	43.52	43.55	-0.1	4,949	0.00%
2022/11/16	0.1	43.20	3.5	43.10	43.20	-3.4	4,925	-0.07%
2022/11/14	0.4	42.60	0	0.00	43.35	0.4	4,875	0.01%
2022/11/11	0	0.00	0.4	42.25	42.40	-0.4	4,802	-0.01%
2022/11/10	2	41.80	0	0.00	42.25	2	4,814	0.04%
2022/11/09	0	0.00	0.1	42.10	42.25	-0.1	4,868	0.00%
2022/11/08	1	41.90	1	42.15	41.90	0	4,840	0.00%
2022/11/07	0.1	41.90	1	41.80	42.05	-0.9	4,888	-0.02%
2022/11/04	1	41.20	1	42.00	42.00	0	4,888	0.00%
2022/11/03	0	40.95	0	0.00	41.30	0	4,842	0.00%
2022/11/02	0.1	41.40	0.4	41.40	41.25	-0.4	4,832	-0.01%
2022/11/01	1	41.40	0	0.00	41.45	1	4,873	0.02%
2022/10/31	1.4	41.36	1.3	41.47	41.45	0.1	4,888	0.00%
2022/10/28	2.5	41.74	0	0.00	41.65	2.5	4,880	0.05%
2022/10/27	1.2	41.54	2	41.20	41.80	-0.9	4,875	-0.02%
2022/10/25	0.5	40.60	0	0.00	40.65	0.5	4,828	0.01%
2022/10/21	0	0.00	3	40.17	40.50	-3	4,758	-0.06%
2022/10/20	0	0.00	5	40.10	40.35	-5	4,768	-0.10%
2022/10/18	1	39.45	1	39.50	39.60	0	4,685	0.00%
2022/10/17	0.1	38.65	0.7	38.65	39.20	-0.6	4,736	-0.01%
2022/10/13	1.1	38.51	0	0.00	38.75	1.1	4,945	0.02%
2022/10/12	1	39.05	0	0.00	38.95	1	5,106	0.02%
2022/10/07	1.1	38.97	0	0.00	38.90	1.1	5,188	0.02%
2022/10/06	0.1	39.63	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	0	0.00	15	39.70	39.75	-15	5,206	-0.29%
2022/10/04	1.1	39.68	0	0.00	39.70	1.1	5,244	0.02%
2022/10/03	15.1	39.66	0	0.00	39.85	15.1	5,232	0.29%
2022/09/30	2	38.05	0	0.00	39.00	2	5,202	0.04%
2022/09/29	6	38.20	0	0.00	38.60	6	5,204	0.12%
2022/09/28	12.1	38.15	6	38.22	38.00	6.1	5,171	0.12%
2022/09/27	17.6	39.59	0	0.00	39.65	17.6	5,055	0.35%
2022/09/26	11.1	39.97	4	40.29	40.20	7.1	4,940	0.14%
2022/09/23	74.1	47.74	20	47.85	47.80	54.1	4,766	1.13%
2022/09/22	5	47.68	0	0.00	47.75	5	4,634	0.11%
2022/09/21	0	0.00	3.2	47.94	48.00	-3.2	4,521	-0.07%
2022/09/20	3	48.00	2	48.05	48.00	1	4,374	0.02%
2022/09/19	3	48.02	3	47.95	48.15	0	4,340	0.00%
2022/09/16	0	0.00	5	48.20	48.30	-5	4,306	-0.12%
2022/09/15	0	0.00	0.1	48.30	48.25	-0.1	4,462	0.00%
2022/09/13	0	48.55	0	0.00	48.50	0	5,003	0.00%
2022/09/12	0.5	48.40	0	0.00	48.40	0.5	5,233	0.01%
2022/09/06	0	0.00	1	47.95	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1	48.10	0.1	48.10	48.00	0.9	5,698	0.02%
2022/09/01	0	0.00	2	48.10	48.10	-2	5,726	-0.03%
2022/08/31	1	48.20	2	48.45	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	0.2	48.10	48.35	-0.2	5,694	0.00%
2022/08/29	0	47.80	6	47.85	47.85	-6	5,702	-0.10%
2022/08/26	2	48.13	11.2	48.05	48.20	-9.2	5,824	-0.16%
2022/08/25	0.1	48.03	0	0.00	48.10	0.1	5,812	0.00%
2022/08/24	3	47.63	0	0.00	48.00	3	5,807	0.05%
2022/08/23	21	47.55	0	0.00	47.65	21	5,790	0.36%
2022/08/19	8	46.91	0	0.00	47.00	8	5,742	0.14%
2022/08/17	0.3	47.20	0	0.00	47.20	0.3	5,720	0.01%
2022/08/16	2	46.90	0.1	46.70	46.80	1.9	5,658	0.03%
2022/08/15	0	0.00	1	46.20	46.20	-1	5,579	-0.02%
2022/08/12	6	46.32	0.1	46.50	46.15	6	5,593	0.11%
2022/08/10	0.1	45.95	1.2	45.88	45.75	-1.2	5,595	-0.02%
2022/08/09	2	45.95	1	45.95	46.00	1	5,615	0.02%
2022/08/04	2	45.33	1	45.45	45.65	1	5,966	0.02%
2022/07/26	1.1	44.82	0	0.00	44.80	1.1	6,033	0.02%
2022/07/22	0	0.00	5	44.90	45.20	-5	6,076	-0.08%
2022/07/20	1.1	46.04	0.3	45.95	45.35	0.9	6,060	0.01%
2022/07/18	0	0.00	1	44.85	45.10	-1	5,953	-0.02%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/13	0.5	43.70	0	0.00	43.50	0.5	6,119	0.01%
2022/07/12	5.1	43.33	2	43.60	43.20	3.1	6,150	0.05%
2022/07/11	2	43.70	0	0.00	43.80	2	6,163	0.03%
2022/07/08	1	43.80	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1.1	44.01	0	0.00	43.80	1.1	6,213	0.02%
2022/07/05	0	0.00	1	44.65	44.65	-1	6,572	-0.02%
2022/07/01	2	44.43	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0.1	45.05	3	45.13	45.20	-2.9	8,178	-0.04%
2022/06/28	0	0.00	12	44.88	44.80	-12	8,203	-0.15%
2022/06/27	5	44.50	0	0.00	44.80	5	8,257	0.06%
2022/06/24	2	43.95	2	44.00	44.20	0	8,284	0.00%
2022/06/23	15	43.24	1	43.30	43.30	14	8,320	0.17%
2022/06/22	9	42.91	5	42.94	43.25	4	8,163	0.05%
2022/06/21	16.5	43.42	0	0.00	43.35	16.5	7,857	0.21%
2022/06/20	10	43.84	0	0.00	43.60	10	7,697	0.13%
2022/06/17	14	43.55	14.5	43.70	44.75	-0.5	7,720	-0.01%
2022/06/16	6.2	44.62	0	0.00	44.55	6.2	7,555	0.08%
2022/06/15	4	45.13	0	0.00	45.05	4	7,569	0.05%
2022/06/10	3.1	44.95	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	11	45.27	0	0.00	45.25	11	8,562	0.13%
2022/06/08	2.1	45.11	0	0.00	45.45	2.1	8,561	0.02%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	3.5	45.13	0	0.00	45.00	3.5	8,621	0.04%
2022/06/02	0.1	46.35	0	0.00	46.10	0.1	8,580	0.00%
2022/05/30	0	0.00	2	46.45	46.55	-2	8,881	-0.02%
2022/05/26	1.1	46.00	10	46.00	46.00	-9	9,060	-0.10%
2022/05/25	1.1	45.60	0	0.00	46.00	1.1	9,159	0.01%
2022/05/24	0.1	45.95	0	0.00	45.80	0.1	9,320	0.00%
2022/05/20	0	45.80	0	0.00	45.85	0	9,685	0.00%
2022/05/17	1	45.15	0	0.00	45.45	1	9,739	0.01%
2022/05/16	2	44.45	0	0.00	44.55	2	9,756	0.02%
2022/05/13	18	44.11	1	44.60	44.70	17	9,762	0.17%
2022/05/12	3	45.60	83	45.50	45.40	-80	9,552	-0.84%
2022/05/11	7	46.39	3	46.30	46.25	4	9,474	0.04%
2022/05/10	3	46.33	0	0.00	46.50	3	9,491	0.03%
2022/05/09	13	46.58	0	0.00	46.50	13	9,510	0.14%
2022/05/06	2	46.75	0	0.00	46.90	2	9,568	0.02%
2022/05/05	0	47.15	2	47.05	47.00	-2	9,644	-0.02%
2022/05/03	8	46.67	0	0.00	46.65	8	9,780	0.08%
2022/04/29	13	46.80	0	0.00	46.95	13	9,807	0.13%
2022/04/28	3	46.75	0	0.00	46.70	3	9,846	0.03%
2022/04/27	1.1	46.80	0	46.85	46.70	1.1	9,839	0.01%
2022/04/25	5.1	46.57	14	46.45	46.45	-9	9,766	-0.09%
2022/04/22	21.2	47.29	0	0.00	47.10	21.2	9,677	0.22%
2022/04/21	14	47.75	0	0.00	47.50	14	9,599	0.15%
2022/04/20	6.2	47.60	0	0.00	48.75	6.2	9,493	0.07%
2022/04/19	0.3	47.82	0	47.85	47.80	0.3	9,399	0.00%
2022/04/18	0.1	47.90	0	0.00	47.80	0.1	9,395	0.00%
2022/04/15	0.1	47.88	4	47.98	48.05	-3.9	9,352	-0.04%
2022/04/14	8	47.83	1	47.75	47.85	7	9,312	0.08%
2022/04/13	5	47.25	20	47.15	47.45	-15	9,288	-0.16%
2022/04/12	9.3	46.85	0	0.00	46.90	9.3	9,253	0.10%
2022/04/11	12.2	47.72	6	47.92	47.60	6.2	9,119	0.07%
2022/04/08	23.5	48.67	2.2	48.78	48.75	21.3	8,892	0.24%
2022/04/07	41.1	49.14	11	48.96	48.90	30.1	8,703	0.35%
2022/04/06	18	48.47	12	47.60	49.00	6	7,888	0.08%
2022/03/31	4.1	45.44	0	0.00	45.40	4.1	7,189	0.06%
2022/03/30	4	45.31	0	0.00	45.40	4	7,184	0.06%
2022/03/29	4	45.43	0	0.00	45.30	4	7,325	0.05%
2022/03/28	6.7	45.37	0	0.00	45.35	6.7	7,363	0.09%
2022/03/25	5	45.75	0	0.00	45.75	5	7,389	0.07%
2022/03/24	6	45.67	0	0.00	45.75	6	7,451	0.08%
2022/03/23	2	45.93	2	45.75	45.95	0	7,509	0.00%
2022/03/22	17.2	45.35	3	45.70	45.50	14.2	7,515	0.19%
2022/03/21	1.2	46.28	0.4	46.70	46.20	0.8	7,261	0.01%
2022/03/18	1	46.65	0	0.00	46.60	1	7,118	0.01%
2022/03/17	5	46.84	1	46.90	47.00	4	7,022	0.06%
2022/03/16	23.2	47.17	1	48.15	46.85	22.2	6,829	0.33%
2022/03/15	1	50.50	1	49.95	50.50	0	6,228	0.00%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/10	1.2	49.38	0	0.00	49.20	1.2	5,931	0.02%
2022/03/08	0.2	48.70	3.3	48.83	48.50	-3.1	5,836	-0.05%
2022/03/07	3	49.47	68.1	48.72	49.30	-65.1	5,723	-1.14%
2022/03/04	4	50.45	6.1	50.65	50.50	-2.1	5,607	-0.04%
2022/03/03	1	50.10	3	50.10	50.20	-2	5,520	-0.04%
2022/03/02	0	0.00	0.4	49.53	49.90	-0.4	5,490	-0.01%
2022/03/01	4	49.44	3	49.75	49.45	1	5,514	0.02%
2022/02/24	11	49.06	2.2	48.32	48.35	8.8	5,287	0.17%
2022/02/23	6	49.13	18	49.07	49.10	-12	5,123	-0.23%
2022/02/22	4	48.88	6.1	48.68	48.90	-2.1	5,011	-0.04%
2022/02/21	9.3	47.52	6.1	47.58	48.15	3.3	4,800	0.07%
2022/02/17	2	47.25	0	0.00	47.25	2	4,777	0.04%
2022/02/14	1	46.80	0	0.00	46.85	1	5,014	0.02%
2022/02/11	0.2	46.80	0	0.00	46.80	0.2	5,024	0.00%
2022/02/10	31	46.76	1	46.90	46.90	30	5,005	0.60%
2022/02/09	5	47.07	0	0.00	47.00	5	4,977	0.10%
2022/02/08	3	47.28	2	47.00	47.25	1	4,940	0.02%
2022/02/07	11	46.84	1.3	46.97	47.05	9.7	4,852	0.20%
2022/01/20	2	46.08	2.9	46.10	46.15	-0.9	4,536	-0.02%
2022/01/19	1	46.10	0	0.00	45.95	1	4,521	0.02%
2022/01/18	4	46.20	0	0.00	46.10	4	4,470	0.09%
2022/01/17	1.1	46.20	1	46.15	46.25	0.1	4,483	0.00%
2022/01/14	1	46.20	0	0.00	46.35	1	4,544	0.02%
2022/01/13	21.3	46.25	0	0.00	46.20	21.3	4,661	0.46%
2022/01/12	2	46.45	0	0.00	46.25	2	4,657	0.04%
2022/01/11	2	46.28	1	46.20	46.40	1	4,626	0.02%
2022/01/07	0	0.00	2	46.15	46.45	-2	4,611	-0.04%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/28	0	0.00	1	46.25	46.15	-1	4,557	-0.02%
2021/12/27	0	0.00	2	46.15	46.25	-2	4,540	-0.04%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/22	2	46.65	2	46.60	46.70	0	4,305	0.00%
2021/12/21	1.1	47.25	0	0.00	47.00	1.1	4,226	0.03%
2021/12/20	2	47.65	0	0.00	47.60	2	4,188	0.05%
2021/12/17	1	47.25	0	0.00	47.25	1	4,196	0.02%
2021/12/16	1.1	46.84	0	0.00	47.25	1.1	4,208	0.03%
2021/12/14	1.1	46.50	5	46.57	46.50	-4	4,273	-0.09%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	0.2	46.50	0	0.00	46.50	0.2	4,199	0.00%
2021/12/09	2	46.65	0	0.00	46.50	2	4,177	0.05%
2021/12/08	1	46.55	0	0.00	46.50	1	4,154	0.02%
2021/12/03	10.1	46.30	0	0.00	46.30	10.1	4,116	0.24%
2021/12/02	5	46.30	0	0.00	46.30	5	4,096	0.12%
2021/11/26	0	46.80	2.1	46.85	46.80	-2.1	4,044	-0.05%
2021/11/25	1	47.60	0.5	47.15	47.10	0.5	4,003	0.01%
2021/11/24	0	0.00	4	46.79	46.85	-4	3,916	-0.10%
2021/11/23	0.1	46.30	0	0.00	46.20	0.1	3,893	0.00%
2021/11/22	0	0.00	5	46.35	46.55	-5	3,875	-0.13%
2021/11/19	1.1	46.65	0	0.00	46.65	1.1	3,884	0.03%
2021/11/18	2	46.50	1	46.80	46.60	1	3,886	0.03%
2021/11/17	1.1	46.35	0	0.00	46.50	1.1	3,875	0.03%
2021/11/16	4.1	46.85	0	0.00	46.80	4.1	3,859	0.11%
2021/11/15	2	48.15	0	0.00	47.65	2	3,829	0.05%
2021/11/12	1	46.25	18.1	47.78	47.80	-17.1	3,734	-0.46%
2021/11/11	0	0.00	1	45.50	45.60	-1	3,576	-0.03%
2021/11/10	3	45.33	0	0.00	45.45	3	3,663	0.08%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/03	0	0.00	1	44.80	44.85	-1	3,737	-0.03%
2021/10/26	0	0.00	4	45.50	45.55	-4	3,975	-0.10%
2021/10/22	1	45.20	1	45.70	45.15	0	4,122	0.00%
2021/10/21	0	0.00	2	44.88	45.00	-2	4,091	-0.05%
2021/10/20	1.1	44.52	1	44.80	44.60	0.1	4,054	0.00%
2021/10/19	1	44.60	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0	0.00	1	44.80	44.65	-1	4,364	-0.02%
2021/10/15	2	44.85	0	0.00	44.75	2	4,387	0.05%
2021/10/14	0.1	44.75	0	0.00	44.70	0.1	4,394	0.00%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/01	4	44.81	2	44.75	44.80	2	4,599	0.04%
2021/09/30	6	45.00	0	0.00	45.10	6	4,629	0.13%
2021/09/29	8	45.05	0	0.00	45.05	8	4,619	0.17%
2021/09/28	0	0.00	1.1	45.30	45.30	-1.1	4,593	-0.02%
2021/09/27	2	44.73	20	45.10	44.65	-18	4,567	-0.39%
2021/09/24	2	45.05	1	45.45	45.10	1	4,508	0.02%
2021/09/23	21	46.67	0	0.00	46.80	21	4,357	0.48%
2021/09/22	4.5	46.61	1	46.55	46.20	3.5	4,245	0.08%
2021/09/13	1	48.30	6	48.30	48.35	-5	4,204	-0.12%
2021/09/10	0.1	47.90	0	0.00	47.95	0.1	4,242	0.00%
2021/08/30	3.4	47.37	1	47.40	47.40	2.4	4,411	0.05%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	1	47.60	0.2	47.57	47.40	0.8	4,429	0.02%
2021/08/24	0	0.00	0.2	47.65	47.65	-0.2	4,515	0.00%
2021/08/20	0	0.00	0.2	47.35	47.55	-0.2	4,597	0.00%
2021/08/19	0	0.00	1	48.05	47.55	-1	5,750	-0.02%
2021/08/16	0.2	48.10	0	0.00	48.10	0.2	5,726	0.00%
2021/08/10	3	48.90	0	0.00	48.85	3	5,582	0.05%
2021/08/06	0	0.00	1.1	49.37	49.45	-1.1	5,660	-0.02%
2021/08/05	0	0.00	5	48.92	48.70	-5	5,663	-0.09%
2021/08/04	0.1	49.00	0	0.00	49.05	0.1	5,896	0.00%
2021/08/03	0	0.00	2	49.58	49.30	-2	5,955	-0.03%
2021/08/02	0	0.00	3.3	49.29	49.45	-3.3	6,067	-0.05%
2021/07/30	1	48.85	3	48.87	49.05	-2	6,127	-0.03%
2021/07/29	0.3	48.97	1.2	48.99	49.10	-1	6,148	-0.02%
2021/07/28	2.1	48.25	2.2	48.20	48.35	-0.1	6,105	0.00%
2021/07/27	0	0.00	1.5	47.89	48.15	-1.5	6,096	-0.02%
2021/07/26	0	0.00	4	47.85	48.10	-4	6,098	-0.07%
2021/07/23	4.5	47.89	9.9	47.88	47.90	-5.5	6,014	-0.09%
2021/07/22	4	46.74	2	46.55	46.85	2	5,822	0.03%
2021/07/21	1	45.80	4	45.96	46.00	-3	5,780	-0.05%
2021/07/19	3	45.92	5	46.14	46.10	-2	6,065	-0.03%
2021/07/16	5	45.47	0	0.00	45.75	5	6,068	0.08%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/13	1	44.80	1	44.80	44.85	0	6,135	0.00%
2021/07/12	2	45.45	0	0.00	45.20	2	6,116	0.03%
2021/07/09	1	45.10	3	44.98	45.00	-2	6,084	-0.03%
2021/07/08	1	44.70	2	44.80	44.65	-1	6,005	-0.02%
2021/07/07	3.1	43.95	2	44.28	44.40	1.1	6,008	0.02%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	1	43.40	1	43.25	43.30	0	6,077	0.00%
2021/07/01	0.1	43.45	2	43.43	43.20	-1.9	6,112	-0.03%
2021/06/29	0	0.00	17	43.48	43.55	-17	6,147	-0.28%
2021/06/28	2	43.70	0	0.00	43.60	2	6,172	0.03%
2021/06/25	21.2	43.95	0.3	44.00	43.60	20.9	6,171	0.34%
2021/06/22	0	0.00	3	42.65	42.35	-3	6,080	-0.05%
2021/06/21	3	42.18	0	0.00	42.20	3	6,087	0.05%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/16	1	42.75	2	42.65	42.50	-1	6,260	-0.02%
2021/06/15	2	42.85	2	42.80	42.80	0	6,256	0.00%
2021/06/10	4	42.30	0	0.00	42.30	4	6,243	0.06%
2021/06/09	5	41.55	0	0.00	41.75	5	6,208	0.08%
2021/06/08	1.1	41.41	0	0.00	41.40	1.1	6,192	0.02%
2021/06/07	2.1	41.66	1	41.60	41.55	1.1	6,172	0.02%
2021/06/04	0	0.00	1	41.80	41.95	-1	6,144	-0.02%
2021/06/03	0.4	42.11	0	0.00	41.85	0.4	6,153	0.01%
2021/06/02	1.3	41.93	0	0.00	42.00	1.3	6,141	0.02%
2021/06/01	2.1	42.15	2	42.25	42.20	0.1	6,061	0.00%
2021/05/31	1.3	42.19	0	0.00	42.10	1.3	6,060	0.02%
2021/05/28	1	42.75	2	42.70	42.65	-1	5,999	-0.02%
2021/05/26	0.4	42.30	0	0.00	42.20	0.4	4,867	0.01%
2021/05/25	1	42.60	0	0.00	42.30	1	4,800	0.02%
2021/05/20	0.3	42.15	0	0.00	42.15	0.3	4,749	0.01%
2021/05/19	1	42.10	1	41.80	41.85	0	4,749	0.00%
2021/05/18	2	41.73	0	0.00	41.90	2	4,748	0.04%
2021/05/17	2	41.10	0	0.00	40.80	2	4,762	0.04%
2021/05/14	1	43.05	0.5	43.20	42.80	0.5	4,683	0.01%
2021/05/12	2.1	43.16	5	42.70	42.60	-2.9	4,544	-0.06%
2021/05/11	3	45.28	21.1	45.05	44.85	-18.1	4,277	-0.42%
2021/05/10	0	0.00	1	45.25	45.70	-1	4,201	-0.02%
2021/05/07	0.1	44.95	0	0.00	44.70	0.1	4,073	0.00%
2021/05/04	2	45.15	1	44.20	44.35	1	3,882	0.03%
2021/05/03	0	0.00	4	45.05	44.70	-4	3,820	-0.10%
2021/04/29	1	45.45	0	0.00	45.25	1	3,765	0.03%
2021/04/28	1	45.80	14	45.75	45.65	-13	3,739	-0.35%
2021/04/27	1	45.90	5	46.02	46.20	-4	3,767	-0.11%
2021/04/26	6	46.30	3	46.82	46.60	3	3,705	0.08%
2021/04/23	21.8	44.91	2	45.00	45.35	19.8	3,491	0.57%
2021/04/22	1	44.45	10	44.35	44.10	-9	3,389	-0.27%
2021/04/19	4	44.39	1.2	44.10	44.60	2.8	3,322	0.08%
2021/04/16	2	43.55	0	0.00	43.60	2	3,270	0.06%
2021/04/14	3	43.32	0	0.00	43.25	3	3,331	0.09%
2021/04/13	1	43.65	0	0.00	43.50	1	3,329	0.03%
2021/04/12	2	43.58	0	0.00	43.60	2	3,327	0.06%
2021/04/09	1.7	43.66	0	0.00	43.75	1.7	3,336	0.05%
2021/04/08	2	43.53	1	43.55	43.50	1	3,300	0.03%
2021/04/07	1	43.60	0	0.00	43.65	1	3,277	0.03%
2021/04/06	1	43.60	4	43.60	43.65	-3	3,270	-0.09%
2021/04/01	2	43.50	0	0.00	43.55	2	3,289	0.06%
2021/03/31	0	0.00	1	43.40	43.50	-1	3,351	-0.03%
2021/03/29	15	43.39	1	43.50	43.55	14	3,680	0.38%
2021/03/26	0	43.65	0	0.00	43.50	0	3,854	0.00%
2021/03/25	1.6	43.44	0	0.00	43.60	1.6	4,049	0.04%
2021/03/24	1.5	43.18	0	0.00	43.55	1.5	4,322	0.03%
2021/03/22	4	43.26	0	0.00	43.60	4	4,406	0.09%
2021/03/19	0	0.00	0.5	44.80	44.25	-0.5	4,320	-0.01%
2021/03/18	3	45.33	5	45.25	45.20	-2	4,322	-0.05%
2021/03/16	0	0.00	2	45.00	44.90	-2	4,433	-0.05%
2021/03/15	2	44.70	2	44.70	44.75	0	4,528	0.00%
2021/03/11	1	45.50	0	0.00	45.35	1	5,010	0.02%
2021/03/05	0.1	45.05	0	0.00	44.95	0.1	5,096	0.00%
2021/03/04	0	0.00	2	45.10	45.05	-2	5,217	-0.04%
2021/03/02	0	0.00	4	44.80	44.55	-4	5,174	-0.08%
2021/02/26	2	44.50	0	0.00	45.20	2	5,182	0.04%
2021/02/25	3	45.00	0	0.00	44.95	3	5,115	0.06%
2021/02/23	0	0.00	1	44.65	44.85	-1	5,087	-0.02%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/04	1	43.40	0	0.00	43.45	1	4,999	0.02%
2021/02/01	0	0.00	21	43.20	43.25	-21	5,130	-0.41%
2021/01/28	1	43.30	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0	0.00	3	43.90	43.60	-3	5,087	-0.06%
2021/01/26	3	43.60	3	43.40	43.45	0	5,088	0.00%
2021/01/25	0	0.00	0.5	43.95	43.95	-0.5	5,087	-0.01%
2021/01/20	6	43.66	0	0.00	43.10	6	5,100	0.12%
2021/01/18	0	0.00	1	44.65	44.55	-1	4,997	-0.02%
2021/01/15	0	0.00	1	45.45	45.05	-1	5,015	-0.02%
2021/01/14	0.1	45.70	2	45.70	45.70	-2	5,177	-0.04%
2021/01/12	0	0.00	1	46.00	45.55	-1	5,170	-0.02%
2021/01/11	1	46.20	0	0.00	46.00	1	5,145	0.02%
2021/01/08	2	45.88	0	0.00	45.90	2	5,122	0.04%
2021/01/07	2	45.80	0	0.00	45.60	2	5,099	0.04%
2021/01/05	0	0.00	3.4	45.14	45.05	-3.4	5,013	-0.07%
2020/12/30	0	0.00	3	45.40	45.55	-3	4,999	-0.06%
2020/12/28	5	46.60	0.3	46.00	45.90	4.7	4,988	0.09%
2020/12/25	5	46.25	0	0.00	46.45	5	4,947	0.10%
2020/12/24	1	46.05	4	45.90	46.40	-3	4,907	-0.06%
2020/12/22	1	45.10	0.3	44.55	44.50	0.7	4,623	0.02%
2020/12/21	15	45.16	15	45.08	44.95	0	4,561	0.00%
2020/12/18	0	0.00	0.1	46.15	45.60	-0.1	4,425	0.00%
2020/12/17	0	0.00	1	46.10	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	2	45.95	45.95	-2	4,169	-0.05%
2020/12/15	0	0.00	1.3	45.09	45.25	-1.3	4,086	-0.03%
2020/12/14	0.7	45.00	1	45.15	44.90	-0.3	4,076	-0.01%
2020/12/11	0	0.00	2	44.75	44.35	-2	4,015	-0.05%
2020/12/10	1	44.40	1	44.69	44.60	0	3,999	0.00%
2020/12/09	3.1	44.40	0	0.00	44.50	3.1	3,934	0.08%
2020/12/08	0	0.00	4	45.04	45.40	-4	3,834	-0.10%
2020/12/07	9.5	45.50	18.3	45.57	45.85	-8.8	3,620	-0.24%
2020/12/04	1.3	43.44	2	43.40	43.50	-0.7	3,344	-0.02%
2020/12/02	1	44.25	0	0.00	44.35	1	3,253	0.03%
2020/12/01	1	44.10	0	0.00	44.50	1	3,240	0.03%
2020/11/30	2.2	44.27	0	0.00	44.50	2.2	3,235	0.07%
2020/11/27	1	43.85	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0	0.00	23	43.80	43.85	-23	3,149	-0.73%
2020/11/19	0	0.00	0.1	43.20	43.15	-0.1	3,268	0.00%
2020/11/13	0.2	43.30	0	0.00	43.40	0.2	3,336	0.01%
2020/11/12	1	44.00	4	43.53	43.85	-3	3,324	-0.09%
2020/11/10	0	0.00	1.2	42.83	42.95	-1.2	3,273	-0.04%
2020/11/09	0	0.00	1	42.20	42.00	-1	3,262	-0.03%
2020/11/05	0	0.00	1	42.15	42.00	-1	3,220	-0.03%
2020/11/04	1	42.00	1	42.00	42.00	0	3,211	0.00%
2020/11/02	1	41.50	1	41.80	41.90	0	3,189	0.00%
2020/10/30	1	41.75	1	41.70	41.50	0	3,171	0.00%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	0.4	42.55	0	0.00	42.10	0.4	3,121	0.01%
2020/10/23	1	42.85	1	42.65	42.55	0	3,120	0.00%
2020/10/21	1	42.65	0	0.00	42.70	1	2,930	0.03%
2020/10/15	11	42.99	0	0.00	42.95	11	2,865	0.38%
2020/10/13	1	44.20	0	0.00	43.85	1	2,846	0.04%
2020/10/08	1	43.80	2	44.18	44.70	-1	2,849	-0.04%
2020/10/06	0	0.00	3	43.67	43.70	-3	2,829	-0.11%
2020/10/05	0	0.00	5	43.40	43.20	-5	2,833	-0.18%
2020/09/30	1	43.30	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	2	43.10	43.30	-2	2,824	-0.07%
2020/09/25	1	41.45	0	0.00	41.50	1	2,769	0.04%
2020/09/24	2	41.40	0	0.00	41.45	2	2,721	0.07%
2020/09/23	0	0.00	1	46.25	46.15	-1	2,590	-0.04%
2020/09/22	7	46.52	0	0.00	46.60	7	2,499	0.28%
2020/09/18	0	0.00	2	46.65	46.65	-2	2,411	-0.08%
2020/09/17	0	0.00	5	46.70	46.55	-5	2,381	-0.21%
2020/09/16	1	46.40	1	46.45	46.35	0	2,358	0.00%
2020/09/14	2	46.20	0	0.00	46.35	2	2,348	0.09%
2020/09/10	1	46.40	8	46.25	46.30	-7	2,321	-0.30%
2020/09/09	0	0.00	2	46.05	46.15	-2	2,306	-0.09%
2020/09/07	7	46.23	0	0.00	46.00	7	2,396	0.29%
2020/09/04	1	45.35	1	45.55	45.80	0	2,420	0.00%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/09/02	0	0.00	12	45.65	45.65	-12	2,445	-0.49%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	13	46.45	0	0.00	46.40	13	2,516	0.52%
2020/08/27	0	0.00	1	45.25	45.50	-1	2,459	-0.04%
2020/08/26	0	0.00	1	45.15	45.50	-1	2,500	-0.04%
2020/08/25	2	45.05	0	0.00	44.95	2	2,531	0.08%
2020/08/20	6	44.80	0	0.00	43.50	6	2,678	0.22%
2020/08/19	0	0.00	1	44.55	44.45	-1	2,644	-0.04%
2020/08/18	1	44.25	0	0.00	44.30	1	2,619	0.04%
2020/07/27	3	42.40	1	42.35	42.30	2	2,799	0.07%
2020/07/23	1	43.35	0	0.00	43.40	1	2,805	0.04%
2020/07/21	0	0.00	1	43.15	43.45	-1	2,848	-0.04%
2020/07/14	1	42.85	0	0.00	42.60	1	2,827	0.04%
2020/07/10	1	43.20	0	0.00	43.15	1	2,817	0.04%
2020/07/07	0	0.00	0	44.10	44.10	0	2,779	0.00%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/02	0	0.00	11	43.96	44.20	-11	2,775	-0.40%
2020/06/29	3	43.48	0	0.00	43.60	3	2,797	0.11%
2020/06/24	1	44.05	0	0.00	43.90	1	2,802	0.04%
2020/06/19	3	43.60	0	0.00	43.50	3	2,875	0.10%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0	0.00	2	44.33	44.20	-2	2,963	-0.07%
2020/06/15	1	43.95	0	0.00	43.70	1	3,099	0.03%
2020/06/12	4	43.68	0	0.00	43.60	4	3,148	0.13%
2020/06/11	5	45.04	0	0.00	44.80	5	3,119	0.16%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/09	1	46.50	2	46.50	46.50	-1	3,185	-0.03%
2020/06/08	1	46.65	3	46.45	46.50	-2	3,259	-0.06%
2020/06/05	1	47.00	4	46.99	47.25	-3	3,232	-0.09%
2020/06/02	5	45.00	0	0.00	45.40	5	3,135	0.16%
2020/05/29	1	44.60	1	44.55	44.35	0	3,033	0.00%
2020/05/26	0	0.00	5	44.47	44.25	-5	2,950	-0.17%
2020/05/20	0	44.00	0	0.00	43.80	0	2,930	0.00%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/13	1	44.10	0	0.00	44.00	1	2,832	0.04%
2020/05/08	10	43.90	0	0.00	43.80	10	2,735	0.37%
2020/05/05	2	43.53	0	0.00	43.65	2	2,741	0.07%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/24	15	40.65	0	0.00	40.55	15	2,911	0.52%
2020/04/23	3	41.02	0	0.00	40.60	3	2,917	0.10%
2020/04/21	0	0.00	2	40.40	40.40	-2	2,922	-0.07%
2020/04/20	1	41.35	0	0.00	41.40	1	2,905	0.03%
2020/04/16	2	41.45	0	0.00	41.20	2	2,895	0.07%
2020/04/15	3	41.65	2	41.70	41.75	1	2,879	0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/10	1	40.35	0	0.00	40.65	1	2,860	0.03%
2020/04/08	3	40.68	0	0.00	40.40	3	2,858	0.10%
2020/04/07	1	40.75	0	0.00	40.45	1	2,843	0.04%
2020/04/06	0	0.00	2	39.80	40.40	-2	2,820	-0.07%
2020/04/01	1	40.05	0	0.00	39.90	1	2,814	0.04%
2020/03/30	0	0.00	1	39.90	40.00	-1	2,784	-0.04%
2020/03/27	3	40.22	2	39.85	39.55	1	2,871	0.03%
2020/03/26	2	39.70	0	0.00	39.90	2	2,947	0.07%
2020/03/25	1	39.65	0	0.00	39.80	1	3,048	0.03%
2020/03/23	1	34.15	1	34.45	34.15	0	3,025	0.00%
2020/03/20	1	33.75	0	0.00	35.00	1	3,015	0.03%
2020/03/19	0	0.00	1	32.90	32.90	-1	2,948	-0.03%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/11	1	44.20	0	0.00	43.85	1	2,497	0.04%
2020/03/09	0	0.00	0.5	44.55	44.30	-0.5	2,456	-0.02%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/03/04	5	44.80	0	0.00	45.00	5	2,401	0.21%
2020/03/03	2	44.70	0	0.00	44.55	2	2,410	0.08%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/20	2	45.88	0	0.00	45.70	2	2,358	0.08%
2020/02/19	0	0.00	1	46.15	46.20	-1	2,346	-0.04%
2020/02/17	2	45.75	0	0.00	45.95	2	2,350	0.09%
2020/02/14	10	45.85	0	0.00	45.85	10	2,369	0.42%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/06	2	45.65	0	0.00	45.55	2	2,426	0.08%
2020/02/04	3	44.88	0	0.00	45.00	3	2,417	0.12%
2020/02/03	4	44.69	0	0.00	44.90	4	2,404	0.17%
2020/01/31	4	45.56	0	0.00	45.25	4	2,388	0.17%
2020/01/30	1	45.80	2	45.75	45.45	-1	2,348	-0.04%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/10	2	46.05	0	0.00	46.25	2	2,427	0.08%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0	0.00	1	46.15	46.20	-1	2,534	-0.04%
2020/01/03	0	0.00	0.3	46.50	46.40	-0.3	2,559	-0.01%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/25	1	46.40	0.2	46.40	46.20	0.8	4,781	0.02%
2019/12/20	3	45.53	2	45.83	45.45	1	5,215	0.02%
2019/12/19	3	45.82	0	0.00	45.90	3	5,119	0.06%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/12	3	46.15	0	0.00	46.35	3	5,127	0.06%
2019/12/05	2.2	46.57	0	0.00	46.55	2.2	5,165	0.04%
2019/12/04	3	46.45	0	0.00	46.60	3	5,166	0.06%
2019/12/03	0	0.00	1	46.65	46.70	-1	5,157	-0.02%
2019/11/29	5	46.50	0	0.00	46.55	5	5,168	0.10%
2019/11/28	3	46.72	0	0.00	46.50	3	5,154	0.06%
2019/11/25	3	46.55	3	46.55	46.75	0	5,111	0.00%
2019/11/18	0	0.00	1	46.90	46.85	-1	5,184	-0.02%
2019/11/11	1	46.90	11	46.85	46.70	-10	5,200	-0.19%
2019/11/01	0.4	47.20	0	0.00	46.95	0.4	5,120	0.01%
2019/10/29	0	0.00	2	46.80	46.80	-2	5,095	-0.04%
2019/10/23	8	47.60	2	47.50	47.50	6	5,022	0.12%
2019/10/22	0	0.00	1	47.00	47.00	-1	4,995	-0.02%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/15	5	45.82	0	0.00	45.95	5	4,780	0.10%
2019/10/14	3	45.80	3	45.65	45.65	0	4,751	0.00%
2019/10/07	2	45.80	0	0.00	45.75	2	4,631	0.04%
2019/10/04	2	45.50	0	0.00	45.70	2	4,607	0.04%
2019/10/03	4	46.01	0	0.00	46.05	4	4,523	0.09%
2019/10/02	5	46.04	0	0.00	45.90	5	4,330	0.12%
2019/10/01	12	49.88	0	0.00	49.95	12	3,108	0.39%
2019/09/27	0	0.00	2	49.90	49.90	-2	2,437	-0.08%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/24	6	49.69	0	0.00	49.65	6	1,784	0.34%
2019/09/23	1	49.90	0.1	50.10	49.80	0.9	1,758	0.05%
2019/09/20	1	49.95	0	0.00	49.80	1	1,749	0.06%
2019/09/18	1	50.00	1	50.10	50.00	0	1,706	0.00%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/04	8	49.28	0	0.00	49.20	8	1,672	0.48%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/09/02	2	49.43	0	0.00	49.50	2	1,683	0.12%
2019/08/30	1	49.20	2	49.50	49.50	-1	1,684	-0.06%
2019/08/27	4	48.65	0	0.00	48.40	4	1,650	0.24%
2019/08/21	0	0.00	1	48.60	48.65	-1	1,667	-0.06%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/01	1	48.70	0	0.00	48.60	1	1,608	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/29	0	0.00	2	48.95	48.95	-2	1,612	-0.12%
2019/07/26	1	48.85	0	0.00	49.10	1	1,609	0.06%
2019/07/25	0	0.00	0.4	49.00	48.90	-0.4	1,614	-0.03%
2019/07/17	1	49.20	0	0.00	49.20	1	1,607	0.06%
2019/07/09	3	49.40	0	0.00	49.45	3	1,649	0.18%
2019/07/08	2	49.40	0	0.00	49.40	2	1,669	0.12%
2019/06/28	4	49.70	0	0.00	49.45	4	1,784	0.22%
2019/06/27	3	49.87	0	0.00	49.75	3	1,856	0.16%
2019/06/20	1	49.90	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	1	49.15	49.90	-1	2,011	-0.05%
2019/06/17	1	48.90	0	0.00	48.55	1	2,069	0.05%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.60	0	0.00	48.50	1	2,147	0.05%
2019/05/31	0	0.00	1	48.75	48.80	-1	2,523	-0.04%
2019/05/30	1	48.45	0	0.00	48.15	1	2,513	0.04%
2019/05/28	2	49.00	6	49.14	48.60	-4	2,513	-0.16%
2019/05/27	9	49.07	0	0.00	49.20	9	2,443	0.37%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/21	6	48.27	1	48.05	48.10	5	2,430	0.21%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/13	0	0.00	2	47.90	47.80	-2	2,444	-0.08%
2019/05/10	0	0.00	2	48.00	48.05	-2	2,479	-0.08%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/30	1	49.25	0	0.00	49.45	1	2,539	0.04%
2019/04/29	1	49.05	1	49.00	49.20	0	2,530	0.00%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/10	0	0.00	3	49.67	49.90	-3	2,528	-0.12%
2019/04/09	3	50.50	0	0.00	50.20	3	2,506	0.12%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/03/25	0	0.00	15	49.01	49.25	-15	2,501	-0.60%
2019/03/21	0	0.00	13	49.23	49.35	-13	2,453	-0.53%
2019/03/20	8	48.55	0	0.00	48.70	8	2,416	0.33%
2019/03/18	2	48.48	0	0.00	48.55	2	2,302	0.09%
2019/03/15	2	48.20	10	48.10	48.20	-8	2,278	-0.35%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/12	11	47.65	1	47.75	47.50	10	1,967	0.51%
2019/03/11	0	0.00	1	48.40	47.90	-1	1,939	-0.05%
2019/03/08	1	47.75	0	0.00	47.65	1	1,914	0.05%
2019/03/07	1	47.80	0	0.00	47.50	1	1,942	0.05%
2019/03/04	0	0.00	1	47.35	47.50	-1	1,957	-0.05%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/02/22	0	0.00	1	47.80	47.95	-1	2,000	-0.05%
2019/02/20	1	47.85	0	0.00	48.05	1	1,994	0.05%
2019/02/15	2	47.00	0	0.00	47.20	2	1,989	0.10%
2019/02/13	1	48.45	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	1	48.30	48.45	-1	1,947	-0.05%
2019/02/11	1	48.40	1	48.20	48.40	0	1,951	0.00%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/28	0	0.00	2	47.85	47.95	-2	1,901	-0.11%
2019/01/21	2	46.85	0	0.00	46.85	2	1,857	0.11%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/14	5	46.30	1	46.10	46.25	4	1,945	0.21%
2019/01/10	14	46.15	0	0.00	46.35	14	2,036	0.69%
2019/01/08	2	45.35	0	0.00	45.15	2	2,046	0.10%
2019/01/07	0	0.00	10	45.40	45.60	-10	2,086	-0.48%
2019/01/03	2	45.20	0	0.00	45.05	2	2,227	0.09%
2018/12/27	10	44.10	0	0.00	44.40	10	2,292	0.44%
2018/12/21	4	45.48	0	0.00	46.15	4	2,204	0.18%
2018/12/20	0	0.00	1	46.50	46.45	-1	2,143	-0.05%
2018/12/18	0	0.00	1	46.10	46.15	-1	2,170	-0.05%
2018/12/14	1	46.40	0	0.00	46.45	1	2,233	0.04%
2018/12/06	0	0.00	3	45.70	45.65	-3	2,430	-0.12%
2018/12/03	1	47.25	0	0.00	47.10	1	3,664	0.03%
2018/11/27	0	0.00	2	46.35	46.25	-2	4,977	-0.04%
2018/11/26	15	46.95	11	46.20	46.20	4	5,043	0.08%
2018/11/08	0	0.00	3	46.60	46.70	-3	5,221	-0.06%
2018/11/05	0	0.00	23	45.83	45.85	-23	5,599	-0.41%
2018/11/01	6	45.20	0	0.00	45.30	6	5,703	0.11%
2018/10/30	2	44.50	0	0.00	44.45	2	5,710	0.04%
2018/10/26	2	45.10	0	0.00	44.40	2	5,726	0.03%
2018/10/17	0	0.00	1	46.00	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	1	45.90	45.90	-1	5,557	-0.02%
2018/10/15	2	45.40	2	45.35	45.25	0	5,523	0.00%
2018/10/12	3	45.28	0	0.00	46.25	3	5,486	0.05%
2018/10/11	3	45.25	0	0.00	45.60	3	5,469	0.05%
2018/10/08	0	0.00	8	47.30	47.10	-8	5,304	-0.15%
2018/10/05	6	46.85	0	0.00	46.75	6	5,270	0.11%
2018/09/26	0	0.00	2	47.95	47.45	-2	5,177	-0.04%
2018/09/25	7	48.95	2	48.73	48.35	5	5,179	0.10%
2018/09/19	0	0.00	6	48.14	48.15	-6	5,140	-0.12%
2018/09/14	0	0.00	17	47.50	47.50	-17	5,117	-0.33%
2018/09/13	9	47.52	6	47.50	47.65	3	5,104	0.06%
2018/09/12	5	46.90	3	46.37	46.90	2	5,051	0.04%
2018/09/11	0	0.00	1	44.95	45.40	-1	4,986	-0.02%
2018/09/10	1	44.60	3	44.70	44.60	-2	4,834	-0.04%
2018/09/07	4	45.33	11	45.39	45.10	-7	4,580	-0.15%
2018/09/06	18	49.03	0	0.00	49.15	18	3,932	0.46%
2018/09/05	7	48.71	0	0.00	48.80	7	3,239	0.22%
2018/09/04	20	50.00	0	0.00	49.95	20	2,892	0.69%
2018/09/03	5.4	49.98	2	50.20	50.00	3.4	2,724	0.12%
2018/08/31	0	0.00	10	49.50	49.90	-10	2,690	-0.37%
2018/08/30	0	0.00	30	49.20	49.30	-30	2,659	-1.13%
2018/08/29	1	48.90	0	0.00	48.95	1	2,728	0.04%
2018/08/28	2	48.60	0	0.00	48.60	2	2,713	0.07%
2018/08/27	2	48.35	0	0.00	48.35	2	2,727	0.07%
2018/08/23	1	48.40	3	48.30	48.40	-2	2,840	-0.07%
2018/08/21	0	0.00	2	48.00	48.20	-2	2,879	-0.07%
2018/08/16	1	47.90	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.30	48.00	-1	2,873	-0.03%
2018/08/13	1	47.80	1	47.85	47.50	0	2,634	0.00%
2018/08/10	0	0.00	1	47.60	48.00	-1	2,483	-0.04%
2018/08/09	0	0.00	1	48.25	48.30	-1	2,481	-0.04%
2018/08/08	1	47.90	0	0.00	47.90	1	2,452	0.04%
2018/08/07	2	47.65	0	0.00	47.65	2	2,382	0.08%
2018/07/31	0	0.00	2	47.30	47.30	-2	2,392	-0.08%
2018/07/30	1	46.20	1	46.35	46.40	0	2,356	0.00%
2018/07/23	0	0.00	1	45.80	45.80	-1	2,457	-0.04%
2018/07/19	0	0.00	4	46.00	45.65	-4	2,487	-0.16%
2018/07/17	0	0.00	6	45.53	45.40	-6	2,525	-0.24%
2018/07/06	1	43.60	0	0.00	43.95	1	2,615	0.04%
2018/07/05	2	44.00	0	0.00	44.00	2	2,639	0.08%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/21	2	46.10	0	0.00	46.15	2	2,624	0.08%
2018/06/19	0	0.00	1	45.90	46.20	-1	2,655	-0.04%
2018/06/15	2	46.00	0	0.00	45.90	2	2,624	0.08%
2018/06/14	1	46.35	1	46.40	46.35	0	2,513	0.00%
2018/06/12	1	47.55	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0	0.00	1	47.90	47.60	-1	2,510	-0.04%
2018/06/08	2	47.48	0	0.00	47.60	2	2,477	0.08%
2018/06/06	5	47.40	0	0.00	47.85	5	2,452	0.20%
2018/06/05	0	0.00	4	46.69	46.80	-4	2,345	-0.17%
2018/06/04	0	0.00	1	46.50	46.60	-1	2,310	-0.04%
2018/06/01	1	45.60	3	46.17	46.30	-2	2,272	-0.09%
2018/05/30	1	46.15	0	0.00	45.50	1	2,150	0.05%
2018/05/23	6	46.10	0	0.00	45.90	6	2,097	0.29%
2018/05/21	0	0.00	10	46.20	46.25	-10	2,105	-0.48%
2018/05/16	0	0.00	3	45.52	45.60	-3	2,116	-0.14%
2018/05/15	2	45.20	0	0.00	45.50	2	2,200	0.09%
2018/05/14	2	45.90	2	46.20	45.75	0	2,276	0.00%
2018/05/11	1	45.25	0	0.00	45.30	1	2,243	0.04%
2018/05/10	0	0.00	28	45.24	45.15	-28	2,242	-1.25%
2018/05/07	0	0.00	4	45.20	45.20	-4	2,310	-0.17%
2018/04/30	1	45.55	0	0.00	45.80	1	2,513	0.04%
2018/04/27	0	0.00	1	45.15	45.45	-1	2,614	-0.04%
2018/04/26	1	45.20	0	0.00	45.15	1	2,621	0.04%
2018/04/25	0	0.00	1	45.15	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	1	45.20	45.20	-1	2,622	-0.04%
2018/04/19	1	44.95	1.3	45.01	45.10	-0.3	2,583	-0.01%
2018/04/18	1	44.70	0	0.00	44.45	1	2,574	0.04%
2018/04/17	1	44.40	12	44.35	44.55	-11	2,578	-0.43%
2018/04/13	3	45.27	0	0.00	45.15	3	2,574	0.12%
2018/04/10	0	0.00	1	45.10	45.40	-1	2,580	-0.04%
2018/04/09	6	44.71	0	0.00	44.80	6	2,583	0.23%
2018/03/31	1	45.20	0	0.00	45.15	1	2,588	0.04%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/26	1	44.50	0	0.00	44.85	1	2,548	0.04%
2018/03/22	1	45.30	0	0.00	45.10	1	2,570	0.04%
2018/03/21	2	44.75	0	0.00	44.95	2	2,590	0.08%
2018/03/20	10	44.46	0	0.00	44.90	10	2,744	0.36%
2018/03/19	0	0.00	2	44.90	44.90	-2	2,773	-0.07%
2018/03/16	13	44.95	1	45.40	44.60	12	2,796	0.43%
2018/03/15	5	45.20	0	0.00	45.50	5	2,734	0.18%
2018/03/13	20	44.95	0	0.00	45.05	20	2,704	0.74%
2018/03/12	0	0.00	3	44.75	44.95	-3	2,704	-0.11%
2018/03/07	0	0.00	10	44.20	44.10	-10	2,691	-0.37%
2018/03/05	1	44.70	0	0.00	44.25	1	2,758	0.04%
2018/02/26	2	44.80	0	0.00	44.95	2	2,713	0.07%
2018/02/09	3	42.55	4	43.55	43.55	-1	2,704	-0.04%
2018/02/08	0	44.25	3	43.85	44.10	-3	2,679	-0.11%
2018/02/05	0	0.00	12	44.73	44.85	-12	2,514	-0.48%
2018/02/02	0	0.00	2	45.45	45.60	-2	2,507	-0.08%
2018/01/30	1	46.05	0	0.00	45.55	1	2,471	0.04%
2018/01/29	2	46.20	2	46.10	46.50	0	2,443	0.00%
2018/01/26	3	46.00	0	0.00	46.45	3	2,421	0.12%
2018/01/24	1	44.70	0	0.00	45.00	1	2,263	0.04%
2018/01/23	50	44.90	4	44.66	44.95	46	2,212	2.08%
2018/01/22	0	0.00	1.4	42.93	43.05	-1.4	2,117	-0.06%
2018/01/19	0	0.00	1	42.55	42.85	-1	2,135	-0.05%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/05	0	0.00	1	42.95	43.10	-1	2,102	-0.05%
2018/01/04	1	42.55	2	42.65	42.65	-1	2,116	-0.05%
2018/01/02	1	42.45	0	0.00	43.15	1	2,095	0.05%