興富發 (2542)-元大-桃興券商分點個股進出

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

興富發

(2542)

可現股當沖

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

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/03	24.2	47.16	46.2	47.40	47.20	-22	5,458	-0.40%
2024/05/02	15	46.29	95.7	46.42	46.60	-80.7	4,966	-1.63%
2024/04/30	0	0.00	5	44.26	44.30	-5	4,411	-0.11%
2024/04/29	5	44.25	9.9	44.25	44.30	-4.9	4,274	-0.11%
2024/04/26	0	0.00	4	43.13	42.95	-4	4,063	-0.10%
2024/04/25	1.5	42.43	2	42.45	42.70	-0.5	3,964	-0.01%
2024/04/24	30	42.18	0	0.00	41.95	30	3,860	0.78%
2024/04/23	49	42.24	2	42.13	42.25	47	3,821	1.23%
2024/04/22	14	42.75	10.3	42.91	42.40	3.7	3,769	0.10%
2024/04/19	5	41.25	10.4	41.37	41.45	-5.4	3,371	-0.16%
2024/04/18	1	41.80	2	41.18	41.60	-1	3,204	-0.03%
2024/04/17	0	0.00	0.4	40.70	40.85	-0.4	3,087	-0.01%
2024/04/16	0.1	40.25	0.5	40.25	40.10	-0.4	3,049	-0.01%
2024/04/15	0	0.00	1	41.05	40.80	-1	2,983	-0.03%
2024/04/11	1.7	41.05	0	0.00	41.10	1.7	2,921	0.06%
2024/04/10	1.2	41.53	0	0.00	41.35	1.2	2,896	0.04%
2024/04/09	6.3	40.72	26	40.82	41.20	-19.7	2,858	-0.69%
2024/04/08	3	40.85	0	0.00	40.70	3	2,790	0.11%
2024/04/03	0	0.00	0.1	40.15	40.25	-0.1	2,717	0.00%
2024/04/02	0	0.00	7.5	40.17	40.10	-7.5	2,680	-0.28%
2024/04/01	2.5	40.27	0.1	40.30	40.25	2.4	2,666	0.09%
2024/03/28	0	0.00	3.1	40.55	40.50	-3.1	2,610	-0.12%
2024/03/27	12.9	40.15	5	39.85	40.60	7.9	2,567	0.31%
2024/03/26	5.1	39.00	0.4	39.42	39.00	4.7	2,505	0.19%
2024/03/25	10	39.30	1	39.30	39.35	9	2,514	0.36%
2024/03/22	1.4	38.74	0.8	38.79	38.80	0.6	2,529	0.02%
2024/03/21	3.2	38.69	0.1	38.70	38.65	3.1	2,556	0.12%
2024/03/20	7	38.46	3.4	38.39	38.50	3.6	2,570	0.14%
2024/03/19	0	0.00	0.5	38.75	38.70	-0.5	2,526	-0.02%
2024/03/18	1	38.90	2	39.05	39.10	-1	2,512	-0.04%
2024/03/15	3.1	39.29	0	0.00	39.20	3.1	2,527	0.12%
2024/03/14	5.5	39.80	1	39.75	39.85	4.5	2,444	0.18%
2024/03/12	0	0.00	6	39.93	39.95	-6	2,432	-0.25%
2024/03/11	1.1	39.75	0	0.00	39.90	1.1	2,450	0.04%
2024/03/08	0	0.00	1	39.70	39.75	-1	2,447	-0.04%
2024/03/07	0.2	39.70	2	39.73	39.90	-1.8	2,448	-0.07%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/05	0.1	39.70	0	0.00	39.60	0.1	2,426	0.00%
2024/02/27	1	39.75	0	0.00	39.70	1	2,419	0.04%
2024/02/26	2	39.85	0	0.00	39.90	2	2,444	0.08%
2024/02/22	1	39.95	0	0.00	39.75	1	2,457	0.04%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/16	0.1	39.55	0	0.00	39.65	0.1	2,471	0.00%
2024/02/15	1	39.45	0	0.00	39.50	1	2,442	0.04%
2024/02/05	0	0.00	1.1	39.67	39.80	-1.1	2,434	-0.05%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/24	0	0.00	23	39.55	39.55	-23	2,510	-0.92%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/17	1	39.60	0	0.00	39.85	1	2,489	0.04%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/12	0	0.00	0	39.95	39.90	0	2,406	0.00%
2024/01/11	1	39.90	2	40.10	39.95	-1	2,476	-0.04%
2024/01/10	2	40.00	0	0.00	40.00	2	2,744	0.07%
2024/01/08	0.1	40.20	0	0.00	40.20	0.1	2,845	0.00%
2024/01/05	0.5	40.15	0	0.00	40.20	0.5	2,897	0.02%
2024/01/03	1	40.10	0	0.00	40.10	1	2,985	0.03%
2024/01/02	0.1	40.20	0	0.00	40.25	0.1	2,991	0.00%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/27	0.1	40.10	1	40.15	40.10	-0.9	3,055	-0.03%
2023/12/26	0.1	40.10	0	0.00	40.05	0.1	3,098	0.00%
2023/12/21	1.6	39.84	0	0.00	39.90	1.6	3,414	0.05%
2023/12/20	4.4	40.00	1	40.15	40.15	3.4	3,410	0.10%
2023/12/19	1	40.05	0	0.00	40.15	1	3,443	0.03%
2023/12/18	0	0.00	1	40.05	40.45	-1	3,468	-0.03%
2023/12/15	0.2	40.40	0	0.00	40.40	0.2	3,484	0.00%
2023/12/14	0	0.00	1.2	40.38	40.40	-1.2	3,472	-0.03%
2023/12/13	0.1	40.10	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	5.1	40.01	1	39.95	39.90	4.1	3,540	0.11%
2023/12/11	1.2	40.03	0	0.00	40.10	1.2	3,549	0.03%
2023/12/08	1.1	40.11	0	0.00	40.15	1.1	3,540	0.03%
2023/12/07	1	40.35	0	0.00	40.20	1	3,523	0.03%
2023/12/06	4.1	40.45	0	0.00	40.35	4.1	3,531	0.11%
2023/12/05	2	40.55	0	0.00	40.55	2	3,489	0.06%
2023/11/30	0.7	40.81	0	0.00	40.95	0.7	3,452	0.02%
2023/11/28	2.1	40.90	0	0.00	40.95	2.1	3,489	0.06%
2023/11/24	0.1	41.15	8	41.25	41.20	-7.9	3,471	-0.23%
2023/11/22	0	0.00	1	41.00	41.05	-1	3,467	-0.03%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0	0.00	0.9	41.00	41.10	-0.9	3,427	-0.03%
2023/11/17	6.3	40.91	0.3	40.95	40.90	6	3,415	0.18%
2023/11/16	5.8	40.81	0	0.00	41.00	5.8	3,433	0.17%
2023/11/15	5	40.60	0	0.00	40.90	5	3,434	0.15%
2023/11/13	2	40.70	0	40.65	40.60	2	3,398	0.06%
2023/11/10	0.1	40.60	0	0.00	40.55	0.1	3,391	0.00%
2023/11/09	0.1	40.70	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	1	40.70	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0.2	40.82	0	0.00	40.70	0.2	3,506	0.00%
2023/11/06	0.2	40.70	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	5	40.80	3	40.78	40.60	2	3,494	0.06%
2023/11/02	4	40.60	2	40.55	40.60	2	3,494	0.06%
2023/11/01	2	40.45	0	0.00	40.60	2	3,493	0.06%
2023/10/31	3	40.58	0.1	40.75	40.70	2.9	3,483	0.08%
2023/10/30	2	40.68	0	0.00	40.90	2	3,473	0.06%
2023/10/26	0	0.00	1	41.05	40.95	-1	3,476	-0.03%
2023/10/25	5	41.00	0	0.00	41.00	5	3,465	0.14%
2023/10/24	21	40.74	0	0.00	40.80	21	3,471	0.60%
2023/10/20	1	41.15	0	0.00	41.10	1	3,504	0.03%
2023/10/19	0	0.00	2.1	41.99	41.80	-2.1	3,542	-0.06%
2023/10/18	5	41.00	17.1	41.39	42.05	-12.1	3,479	-0.35%
2023/10/17	21	40.76	37	40.97	41.00	-16	3,199	-0.50%
2023/10/16	1	41.15	32	40.66	41.30	-31	3,162	-0.98%
2023/10/13	0.1	40.28	1	40.50	40.85	-0.9	3,128	-0.03%
2023/10/11	24	39.98	1	40.15	40.10	23	3,128	0.74%
2023/10/06	21.1	39.10	10	39.20	39.40	11.1	3,089	0.36%
2023/10/04	1.3	39.10	1	39.10	39.10	0.3	3,075	0.01%
2023/10/03	11	39.25	0	0.00	39.25	11	3,077	0.36%
2023/10/02	0	0.00	0.2	39.40	39.30	-0.2	3,075	-0.01%
2023/09/28	3	39.52	0	0.00	39.45	3	3,028	0.10%
2023/09/27	2	39.83	0	0.00	39.55	2	2,981	0.07%
2023/09/26	13	39.91	1	39.90	40.00	12	2,901	0.41%
2023/09/25	6	43.05	2	43.40	43.05	4	2,712	0.15%
2023/09/22	19	43.49	2	43.35	43.40	17	2,593	0.66%
2023/09/21	0	0.00	0.1	44.00	43.95	-0.1	2,534	0.00%
2023/09/20	0	0.00	0.3	44.28	44.20	-0.3	2,472	-0.01%
2023/09/19	0.2	44.20	3.2	44.14	44.30	-3	2,406	-0.13%
2023/09/18	17	43.79	6.9	44.00	44.15	10.1	2,376	0.43%
2023/09/15	0	0.00	14	43.86	43.25	-14	2,331	-0.60%
2023/09/14	0	0.00	7	44.04	44.10	-7	2,252	-0.31%
2023/09/13	2	43.70	0	0.00	43.70	2	2,204	0.09%
2023/09/12	1	43.55	0	0.00	43.60	1	2,254	0.04%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/08	0.4	43.55	0	0.00	43.40	0.4	2,272	0.02%
2023/09/05	0	0.00	1.2	43.68	43.45	-1.2	2,292	-0.05%
2023/09/04	0	0.00	10.9	43.36	43.60	-10.9	2,273	-0.48%
2023/08/23	1	42.20	0.1	42.40	42.30	0.9	2,294	0.04%
2023/08/14	0.1	42.70	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	3	43.25	1	43.30	43.40	2	2,426	0.08%
2023/08/10	2	42.60	37	42.65	42.90	-35	2,378	-1.47%
2023/08/04	0	0.00	1	42.55	42.70	-1	2,965	-0.03%
2023/08/02	0	0.00	6	42.60	42.55	-6	2,959	-0.20%
2023/08/01	0	0.00	3	42.53	42.55	-3	2,975	-0.10%
2023/07/31	1	42.35	2.2	42.40	42.30	-1.2	2,977	-0.04%
2023/07/28	2.3	42.28	8	42.22	42.20	-5.7	3,010	-0.19%
2023/07/27	0.1	42.35	0	0.00	42.40	0.1	3,023	0.00%
2023/07/26	0	0.00	0.4	42.30	42.05	-0.4	3,022	-0.01%
2023/07/21	0.1	42.25	0	0.00	42.15	0.1	2,924	0.00%
2023/07/19	0	0.00	0	42.30	42.15	0	2,951	0.00%
2023/07/18	0	0.00	5	42.30	42.15	-5	2,944	-0.17%
2023/07/17	1.1	42.16	0	0.00	42.25	1.1	2,931	0.04%
2023/07/14	0	0.00	21	42.60	42.55	-21	2,898	-0.72%
2023/07/13	1.1	42.65	5	42.74	42.80	-3.9	2,887	-0.14%
2023/07/11	0.1	42.85	0	0.00	43.00	0.1	2,878	0.00%
2023/07/10	1	42.95	32	43.09	42.80	-31	2,878	-1.08%
2023/07/07	1	42.65	0	42.70	42.75	1	2,913	0.03%
2023/07/04	0	0.00	14.4	42.77	42.85	-14.4	2,939	-0.49%
2023/06/30	3	42.65	0	0.00	42.65	3	2,964	0.10%
2023/06/29	0	0.00	0.1	42.60	42.75	-0.1	2,963	0.00%
2023/06/27	0.1	42.30	0	0.00	42.25	0.1	2,978	0.00%
2023/06/21	0.1	42.25	0	0.00	42.25	0.1	3,006	0.00%
2023/06/20	0.2	42.30	0	0.00	42.15	0.2	3,001	0.01%
2023/06/19	29	42.36	0	0.00	42.30	29	2,982	0.97%
2023/06/16	0.1	42.40	30.4	42.30	42.25	-30.3	2,968	-1.02%
2023/06/14	0	0.00	1	42.80	43.00	-1	2,916	-0.03%
2023/06/12	0	0.00	1	43.05	42.85	-1	3,027	-0.03%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/08	0	0.00	11	42.55	42.55	-11	3,019	-0.36%
2023/06/05	1	42.60	0	0.00	42.50	1	3,041	0.03%
2023/06/02	0	0.00	2	42.60	42.60	-2	3,052	-0.07%
2023/06/01	5	42.60	0	0.00	42.60	5	3,065	0.16%
2023/05/31	0	0.00	1.2	42.27	42.60	-1.2	3,080	-0.04%
2023/05/25	1	42.45	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	1	43.10	43.05	-1	3,015	-0.03%
2023/05/22	10	42.40	0	0.00	42.60	10	2,973	0.34%
2023/05/19	1	42.00	0	0.00	42.00	1	2,931	0.03%
2023/05/18	3	42.00	2	42.05	42.00	1	2,896	0.03%
2023/05/17	5	41.90	0	0.00	41.90	5	2,868	0.17%
2023/05/16	5	41.70	0	0.00	41.65	5	2,836	0.18%
2023/05/15	1.1	41.03	20.3	41.09	41.35	-19.2	2,816	-0.68%
2023/05/12	37.4	41.76	1	41.90	41.95	36.4	2,713	1.34%
2023/05/11	19	41.87	12.1	42.13	42.30	6.9	2,632	0.26%
2023/05/10	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/09	0	0.00	1.3	43.23	43.20	-1.3	2,214	-0.06%
2023/05/08	1	43.15	0	0.00	43.30	1	2,235	0.04%
2023/05/05	0	0.00	5	42.90	42.90	-5	2,230	-0.22%
2023/05/04	0	0.00	0.1	42.70	42.85	-0.1	2,252	0.00%
2023/05/03	0	0.00	20	42.15	42.30	-20	2,241	-0.89%
2023/05/02	0.5	42.15	0	0.00	42.20	0.5	2,289	0.02%
2023/04/27	0.5	42.00	1	42.00	42.05	-0.5	2,398	-0.02%
2023/04/25	0	0.00	2.8	41.76	41.65	-2.8	2,423	-0.12%
2023/04/21	0.3	41.85	0	0.00	41.85	0.3	2,423	0.01%
2023/04/20	16	42.00	5.1	41.87	41.85	11	2,422	0.45%
2023/04/19	20	42.09	1	42.15	42.00	19	2,422	0.78%
2023/04/18	2	42.10	0	0.00	42.10	2	2,402	0.08%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/14	4.5	42.14	1	42.10	42.10	3.5	2,390	0.15%
2023/04/12	7	41.91	4.1	41.92	41.95	2.9	2,407	0.12%
2023/04/11	0	0.00	1.1	41.60	41.75	-1.1	2,348	-0.05%
2023/04/07	6	41.60	2	41.45	41.70	4	2,499	0.16%
2023/03/29	0	0.00	5	40.95	41.05	-5	3,290	-0.15%
2023/03/28	0	0.00	1.3	40.71	40.70	-1.3	3,717	-0.03%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	1.3	40.62	0	0.00	40.65	1.3	4,616	0.03%
2023/03/23	1	41.00	1	41.20	41.00	0	4,683	0.00%
2023/03/22	0.9	41.15	0	0.00	41.15	0.9	4,761	0.02%
2023/03/21	5	41.03	0.8	41.10	41.10	4.3	4,864	0.09%
2023/03/20	1	40.40	0	0.00	40.70	1	4,939	0.02%
2023/03/16	6.3	40.07	0	0.00	40.10	6.3	5,004	0.13%
2023/03/15	3.4	40.71	0	0.00	40.60	3.4	5,035	0.07%
2023/03/14	10	41.55	0	0.00	41.50	10	4,997	0.20%
2023/03/13	3	41.42	0	0.00	41.80	3	5,086	0.06%
2023/03/07	0.2	41.75	2	41.78	41.80	-1.8	5,162	-0.03%
2023/03/06	0.1	41.85	0.2	41.85	41.80	-0.1	5,202	0.00%
2023/03/03	0.3	41.87	0	0.00	41.95	0.3	5,213	0.01%
2023/03/02	0	42.20	10	42.10	42.25	-10	5,216	-0.19%
2023/03/01	0	0.00	3	42.42	42.35	-3	5,253	-0.06%
2023/02/24	0	0.00	0	42.45	42.40	0	5,404	0.00%
2023/02/22	0	0.00	1	42.20	42.30	-1	5,435	-0.02%
2023/02/21	0	0.00	2	42.25	42.25	-2	5,466	-0.04%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/17	2.2	41.95	0.1	41.95	41.95	2.2	5,613	0.04%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/15	1	41.95	0	0.00	41.85	1	5,799	0.02%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/07	0	0.00	2	41.95	41.95	-2	6,053	-0.03%
2023/02/06	0	0.00	3.1	41.99	42.00	-3.1	6,047	-0.05%
2023/02/03	2	41.20	2.2	41.50	41.80	-0.2	6,036	0.00%
2023/02/02	0.4	41.56	0	0.00	41.25	0.4	6,057	0.01%
2023/02/01	1.1	41.41	0.1	41.57	41.60	1	6,045	0.02%
2023/01/31	10.1	41.10	4.1	41.27	41.10	6	6,114	0.10%
2023/01/30	10.4	40.72	22	40.88	40.65	-11.6	6,079	-0.19%
2023/01/17	0.2	40.68	0.1	40.75	40.70	0.1	6,054	0.00%
2023/01/16	1	40.70	0	0.00	40.70	1	6,047	0.02%
2023/01/13	0.1	40.80	1	40.80	40.80	-0.9	6,054	-0.01%
2023/01/12	0	0.00	1	40.70	40.70	-1	6,092	-0.02%
2023/01/11	2.1	40.55	33.6	40.68	40.60	-31.5	6,125	-0.51%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	31.1	40.39	0	0.00	40.45	31.1	6,165	0.50%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	0.3	40.47	0	0.00	40.35	0.3	6,276	0.01%
2022/12/28	0	0.00	0.1	41.15	40.70	-0.1	6,284	0.00%
2022/12/27	14	41.49	1	41.65	41.45	13	6,283	0.21%
2022/12/26	0.1	40.40	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	6.3	40.42	0	0.00	40.35	6.3	6,264	0.10%
2022/12/22	3	39.92	0	0.00	42.00	3	6,211	0.05%
2022/12/21	8.8	39.31	4	39.05	40.00	4.8	6,026	0.08%
2022/12/20	7	40.22	4	40.25	39.65	3	5,780	0.05%
2022/12/19	3.1	40.42	3	40.47	40.50	0.1	5,621	0.00%
2022/12/16	7	41.42	0	0.00	41.15	7	5,404	0.13%
2022/12/15	1	42.30	0	0.00	42.40	1	5,094	0.02%
2022/12/14	0	0.00	5	41.90	42.60	-5	5,170	-0.10%
2022/12/12	0	0.00	1.1	43.90	43.65	-1.1	5,153	-0.02%
2022/12/07	0	0.00	2.2	44.25	44.35	-2.2	5,137	-0.04%
2022/12/06	0	0.00	26	44.20	43.95	-26	5,103	-0.51%
2022/12/02	0	0.00	2.5	44.33	44.25	-2.5	5,030	-0.05%
2022/12/01	0	0.00	1	44.70	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	12	44.65	44.80	-12	5,021	-0.24%
2022/11/29	1	44.80	2	44.55	44.80	-1	5,026	-0.02%
2022/11/28	0	0.00	1	44.10	44.85	-1	5,036	-0.02%
2022/11/25	1	44.55	2.1	44.63	44.55	-1.1	5,022	-0.02%
2022/11/24	1	44.90	0.1	44.75	44.90	0.9	5,032	0.02%
2022/11/23	5	44.75	2	44.85	44.90	3	5,037	0.06%
2022/11/22	1	44.85	2.1	44.77	44.85	-1.1	5,044	-0.02%
2022/11/18	0	43.65	0	0.00	43.80	0	4,941	0.00%
2022/11/17	0	0.00	0.1	43.55	43.55	-0.1	4,949	0.00%
2022/11/16	0	0.00	6	43.02	43.20	-6	4,925	-0.12%
2022/11/15	12.2	42.95	0	0.00	42.90	12.2	4,916	0.25%
2022/11/14	5	43.00	1	43.15	43.35	4	4,875	0.08%
2022/11/11	5	42.40	0	0.00	42.40	5	4,802	0.10%
2022/11/10	0.5	42.20	2.1	41.95	42.25	-1.6	4,814	-0.03%
2022/11/09	0	0.00	2.5	42.09	42.25	-2.5	4,868	-0.05%
2022/11/08	5.3	41.94	0	0.00	41.90	5.3	4,840	0.11%
2022/11/07	0	0.00	2	41.95	42.05	-2	4,888	-0.04%
2022/11/04	2.1	41.21	3.2	41.71	42.00	-1.2	4,888	-0.02%
2022/11/03	4	40.83	0	0.00	41.30	4	4,842	0.08%
2022/11/02	0	0.00	0.1	41.40	41.25	-0.1	4,832	0.00%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	5	41.65	15	41.15	41.45	-10	4,888	-0.20%
2022/10/28	4	41.70	0	0.00	41.65	4	4,880	0.08%
2022/10/27	6	40.87	3	41.45	41.80	3	4,875	0.06%
2022/10/25	1	40.55	0	0.00	40.65	1	4,828	0.02%
2022/10/21	4	40.10	2	40.40	40.50	2	4,758	0.04%
2022/10/20	2	39.93	1.1	40.05	40.35	0.9	4,768	0.02%
2022/10/19	6.9	40.31	0	0.00	40.20	6.9	4,726	0.15%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/14	0	0.00	2	39.20	39.20	-2	4,808	-0.04%
2022/10/13	6	38.30	0	0.00	38.75	6	4,945	0.12%
2022/10/12	2	38.98	0	0.00	38.95	2	5,106	0.04%
2022/10/11	11.1	38.91	5	39.40	39.35	6.1	5,224	0.12%
2022/10/07	8	39.01	0	0.00	38.90	8	5,188	0.15%
2022/10/06	0	39.65	0	0.00	39.65	0	5,180	0.00%
2022/10/04	1	40.10	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	1	39.35	39.85	-1	5,232	-0.02%
2022/09/30	1	38.45	0	0.00	39.00	1	5,202	0.02%
2022/09/29	2	38.30	0	0.00	38.60	2	5,204	0.04%
2022/09/28	16.4	38.55	5	38.15	38.00	11.4	5,171	0.22%
2022/09/27	6.6	39.90	0	0.00	39.65	6.6	5,055	0.13%
2022/09/26	9	40.07	0	0.00	40.20	9	4,940	0.18%
2022/09/23	4.1	47.80	0	0.00	47.80	4.1	4,766	0.09%
2022/09/21	2.1	47.88	1	47.90	48.00	1.1	4,521	0.02%
2022/09/20	9	48.02	0	0.00	48.00	9	4,374	0.21%
2022/09/19	1	48.30	1	48.05	48.15	0	4,340	0.00%
2022/09/16	0.1	48.30	0	0.00	48.30	0.1	4,306	0.00%
2022/09/15	0.1	48.40	0	0.00	48.25	0.1	4,462	0.00%
2022/09/14	0	0.00	0.1	48.35	48.25	-0.1	4,782	0.00%
2022/09/13	0	0.00	3	48.60	48.50	-3	5,003	-0.06%
2022/09/12	0	0.00	3	48.27	48.40	-3	5,233	-0.06%
2022/09/07	1.1	47.90	0	0.00	47.90	1.1	5,636	0.02%
2022/09/05	0	0.00	2	47.95	47.95	-2	5,683	-0.04%
2022/09/02	0	0.00	2	47.95	48.00	-2	5,698	-0.04%
2022/08/26	0	0.00	2	48.15	48.20	-2	5,824	-0.03%
2022/08/25	1	48.00	0	48.00	48.10	1	5,812	0.02%
2022/08/24	0.1	47.95	0.1	47.60	48.00	0	5,807	0.00%
2022/08/19	2	46.90	1.9	46.97	47.00	0.1	5,742	0.00%
2022/08/18	0	0.00	0.2	46.90	46.80	-0.2	5,742	0.00%
2022/08/17	0.5	47.20	0.1	47.20	47.20	0.4	5,720	0.01%
2022/08/16	0	0.00	1	46.90	46.80	-1	5,658	-0.02%
2022/08/12	2	46.30	0	0.00	46.15	2	5,593	0.04%
2022/08/11	1	45.95	1	45.95	45.90	0	5,573	0.00%
2022/08/10	2	45.80	0	0.00	45.75	2	5,595	0.04%
2022/08/08	1	45.95	14	46.00	46.00	-13	5,670	-0.23%
2022/08/01	5	45.85	0	0.00	45.90	5	6,010	0.08%
2022/07/29	0	45.20	1	45.00	45.35	-1	5,999	-0.02%
2022/07/27	1	44.70	2	44.80	44.65	-1	6,026	-0.02%
2022/07/21	0.1	45.15	0	0.00	45.15	0.1	6,053	0.00%
2022/07/20	0	0.00	13	45.63	45.35	-13	6,060	-0.21%
2022/07/19	14	45.69	1	45.75	45.75	13	6,023	0.22%
2022/07/18	3.1	44.60	1	44.95	45.10	2.1	5,953	0.04%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/14	0.1	43.65	0	0.00	43.50	0.1	6,095	0.00%
2022/07/13	1	43.55	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2	43.38	0	0.00	43.20	2	6,150	0.03%
2022/07/08	0	0.00	4	43.84	43.85	-4	6,195	-0.06%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/04	0	0.00	3	44.25	44.40	-3	6,803	-0.04%
2022/07/01	2	44.20	0	0.00	43.95	2	7,609	0.03%
2022/06/30	1.2	45.05	0	0.00	45.20	1.2	8,178	0.01%
2022/06/29	1	45.00	3	45.07	45.10	-2	8,197	-0.02%
2022/06/28	3	44.65	0	0.00	44.80	3	8,203	0.04%
2022/06/27	1	44.45	0	0.00	44.80	1	8,257	0.01%
2022/06/24	1	43.85	10	43.75	44.20	-9	8,284	-0.11%
2022/06/23	5	43.32	0	0.00	43.30	5	8,320	0.06%
2022/06/22	23	43.14	0	0.00	43.25	23	8,163	0.28%
2022/06/21	1	43.55	0	0.00	43.35	1	7,857	0.01%
2022/06/20	4.2	43.90	0	0.00	43.60	4.2	7,697	0.05%
2022/06/17	9	43.71	0	0.00	44.75	9	7,720	0.12%
2022/06/16	2.5	44.62	1	44.65	44.55	1.5	7,555	0.02%
2022/06/14	1	44.60	0	0.00	45.40	1	7,728	0.01%
2022/06/13	2.6	44.61	6	44.55	44.80	-3.4	8,324	-0.04%
2022/06/10	4	44.94	0	0.00	44.90	4	8,491	0.05%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/06	7	45.05	0	0.00	45.00	7	8,621	0.08%
2022/06/02	1	46.20	0.1	46.40	46.10	0.9	8,580	0.01%
2022/06/01	3	46.45	0	0.00	46.35	3	8,711	0.03%
2022/05/31	0.2	46.60	0	0.00	46.45	0.2	8,812	0.00%
2022/05/30	0	0.00	2	46.53	46.55	-2	8,881	-0.02%
2022/05/27	1	46.00	3.1	46.02	46.00	-2.1	8,908	-0.02%
2022/05/19	1	45.50	0	0.00	45.60	1	9,778	0.01%
2022/05/17	0	0.00	1	45.45	45.45	-1	9,739	-0.01%
2022/05/16	0	0.00	0.2	44.70	44.55	-0.2	9,756	0.00%
2022/05/13	19.1	43.94	0	0.00	44.70	19.1	9,762	0.20%
2022/05/12	3	45.68	4	45.85	45.40	-1	9,552	-0.01%
2022/05/11	0	0.00	0.2	46.60	46.25	-0.2	9,474	0.00%
2022/05/10	0	0.00	1.1	46.40	46.50	-1.1	9,491	-0.01%
2022/05/09	1.1	46.52	99	46.70	46.50	-98	9,510	-1.03%
2022/05/06	0.2	46.95	0	0.00	46.90	0.2	9,568	0.00%
2022/05/05	37	47.11	1	47.00	47.00	36	9,644	0.37%
2022/05/04	0	0.00	1	46.80	46.90	-1	9,731	-0.01%
2022/05/03	0	0.00	1	46.78	46.65	-1	9,780	-0.01%
2022/04/29	0	0.00	1	46.95	46.95	-1	9,807	-0.01%
2022/04/28	2.1	46.83	12	46.81	46.70	-10	9,846	-0.10%
2022/04/27	100	46.80	0	0.00	46.70	100	9,839	1.02%
2022/04/26	0.5	47.00	0	0.00	47.20	0.5	9,858	0.01%
2022/04/25	4.1	46.57	0.6	46.80	46.45	3.6	9,766	0.04%
2022/04/22	2	47.23	0	0.00	47.10	2	9,677	0.02%
2022/04/21	2	47.85	0	0.00	47.50	2	9,599	0.02%
2022/04/20	14	47.49	1	48.75	48.75	13	9,493	0.14%
2022/04/18	1	47.80	0.1	48.20	47.80	0.9	9,395	0.01%
2022/04/15	1	48.00	0	0.00	48.05	1	9,352	0.01%
2022/04/14	4	47.71	0	0.00	47.85	4	9,312	0.04%
2022/04/12	7.2	46.87	9	46.87	46.90	-1.8	9,253	-0.02%
2022/04/11	2.2	47.62	7	48.09	47.60	-4.9	9,119	-0.05%
2022/04/08	6.9	48.84	1	48.60	48.75	5.9	8,892	0.07%
2022/04/07	19.3	49.19	9.1	49.35	48.90	10.2	8,703	0.12%
2022/04/06	3.4	48.30	8	47.29	49.00	-4.6	7,888	-0.06%
2022/04/01	2	45.18	1	45.70	45.70	1	7,252	0.01%
2022/03/30	0	0.00	4	45.44	45.40	-4	7,184	-0.06%
2022/03/29	2	45.30	0	0.00	45.30	2	7,325	0.03%
2022/03/28	5.1	45.28	0	0.00	45.35	5.1	7,363	0.07%
2022/03/25	3	45.68	1	45.85	45.75	2	7,389	0.03%
2022/03/24	1.1	45.66	1	45.70	45.75	0.1	7,451	0.00%
2022/03/23	8	45.84	2.7	45.91	45.95	5.3	7,509	0.07%
2022/03/22	24.1	45.32	10.4	45.47	45.50	13.7	7,515	0.18%
2022/03/21	11	46.20	1	46.55	46.20	10	7,261	0.14%
2022/03/18	7.1	46.65	0	0.00	46.60	7.1	7,118	0.10%
2022/03/17	8	46.69	4	46.85	47.00	4	7,022	0.06%
2022/03/16	30.6	47.88	11	47.05	46.85	19.6	6,829	0.29%
2022/03/15	4	50.20	9	50.33	50.50	-5	6,228	-0.08%
2022/03/11	0	0.00	1	48.95	48.90	-1	5,950	-0.02%
2022/03/10	1	49.20	1	49.20	49.20	0	5,931	0.00%
2022/03/09	1	49.20	0	0.00	49.35	1	5,893	0.02%
2022/03/08	2.5	48.50	1	49.15	48.50	1.5	5,836	0.03%
2022/03/07	7.3	49.44	0	0.00	49.30	7.3	5,723	0.13%
2022/03/04	0	0.00	0.4	50.30	50.50	-0.4	5,607	-0.01%
2022/03/03	1	49.90	0	0.00	50.20	1	5,520	0.02%
2022/03/01	0	0.00	3	49.65	49.45	-3	5,514	-0.05%
2022/02/25	5	48.69	5	48.65	48.95	0	5,379	0.00%
2022/02/24	1.2	48.37	9	48.19	48.35	-7.8	5,287	-0.15%
2022/02/23	13	48.93	15.1	48.83	49.10	-2.1	5,123	-0.04%
2022/02/22	7	48.44	7	47.85	48.90	0	5,011	0.00%
2022/02/21	1	48.25	0	0.00	48.15	1	4,800	0.02%
2022/02/18	0	0.00	2	47.25	47.20	-2	4,722	-0.04%
2022/02/14	1	46.85	0	0.00	46.85	1	5,014	0.02%
2022/02/09	0	0.00	4	47.03	47.00	-4	4,977	-0.08%
2022/02/08	0	0.00	0.7	47.26	47.25	-0.7	4,940	-0.02%
2022/01/26	2	46.70	0	0.00	46.80	2	4,760	0.04%
2022/01/20	1	45.95	0	0.00	46.15	1	4,536	0.02%
2022/01/19	4	45.99	0	0.00	45.95	4	4,521	0.09%
2022/01/17	0	0.00	1	46.40	46.25	-1	4,483	-0.02%
2022/01/14	3	46.25	0	0.00	46.35	3	4,544	0.07%
2022/01/13	2	46.20	0	0.00	46.20	2	4,661	0.04%
2022/01/12	1	46.25	0	0.00	46.25	1	4,657	0.02%
2022/01/07	1	46.15	0	0.00	46.45	1	4,611	0.02%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/03	3	46.08	0	0.00	46.25	3	4,629	0.06%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/29	2	46.10	0.5	46.25	46.25	1.5	4,569	0.03%
2021/12/27	0.1	46.15	0	0.00	46.25	0.1	4,540	0.00%
2021/12/23	0	0.00	13	45.92	46.05	-13	4,502	-0.29%
2021/12/22	13	46.63	2	46.65	46.70	11	4,305	0.26%
2021/12/21	10	47.20	0	0.00	47.00	10	4,226	0.24%
2021/12/20	2	47.65	0	0.00	47.60	2	4,188	0.05%
2021/12/17	1	47.00	0	0.00	47.25	1	4,196	0.02%
2021/12/16	0	0.00	4	47.23	47.25	-4	4,208	-0.10%
2021/12/15	0	0.00	1	46.55	46.60	-1	4,267	-0.02%
2021/12/13	0	0.00	2	46.70	46.70	-2	4,252	-0.05%
2021/12/10	0	0.00	9	46.45	46.50	-9	4,199	-0.21%
2021/12/08	5	46.48	0	0.00	46.50	5	4,154	0.12%
2021/12/07	0	0.00	1	46.45	46.50	-1	4,130	-0.02%
2021/12/06	0	0.00	2	46.45	46.40	-2	4,098	-0.05%
2021/12/03	7	46.36	0	0.00	46.30	7	4,116	0.17%
2021/11/29	0	0.00	2	46.35	46.45	-2	4,068	-0.05%
2021/11/25	1	47.00	0	0.00	47.10	1	4,003	0.02%
2021/11/24	0.1	46.70	0	0.00	46.85	0.1	3,916	0.00%
2021/11/22	0	0.00	0.9	46.50	46.55	-0.9	3,875	-0.02%
2021/11/19	10	46.60	0	0.00	46.65	10	3,884	0.26%
2021/11/17	2.1	46.37	1	46.30	46.50	1.1	3,875	0.03%
2021/11/16	1	46.80	0.3	47.20	46.80	0.7	3,859	0.02%
2021/11/15	12	47.87	0	0.00	47.65	12	3,829	0.31%
2021/11/12	0	0.00	9	47.63	47.80	-9	3,734	-0.24%
2021/11/11	0	45.75	0	0.00	45.60	0	3,576	0.00%
2021/11/10	0	0.00	1	45.45	45.45	-1	3,663	-0.03%
2021/11/09	11	44.86	0	0.00	44.95	11	3,676	0.30%
2021/11/04	0	0.00	3	44.75	44.65	-3	3,722	-0.08%
2021/11/03	4	44.76	1	44.75	44.85	3	3,737	0.08%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/28	0	0.00	1	45.10	45.10	-1	3,908	-0.03%
2021/10/27	0	45.35	0	0.00	45.10	0	3,952	0.00%
2021/10/26	0	0.00	1	45.40	45.55	-1	3,975	-0.03%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/15	0	0.00	20	44.85	44.75	-20	4,387	-0.46%
2021/10/14	0	44.80	3	44.60	44.70	-3	4,394	-0.07%
2021/10/13	1	45.00	1	45.10	45.05	0	4,452	0.00%
2021/10/01	0.1	44.85	0	0.00	44.80	0.1	4,599	0.00%
2021/09/29	1	45.05	1	45.05	45.05	0	4,619	0.00%
2021/09/28	0	0.00	10	45.30	45.30	-10	4,593	-0.22%
2021/09/27	11	44.70	0	0.00	44.65	11	4,567	0.24%
2021/09/24	4	45.51	0	0.00	45.10	4	4,508	0.09%
2021/09/23	0	0.00	1	46.70	46.80	-1	4,357	-0.02%
2021/09/22	1	46.40	1	47.25	46.20	0	4,245	0.00%
2021/09/17	1.3	47.46	0	0.00	47.35	1.3	4,100	0.03%
2021/09/08	0	0.00	0.1	47.85	47.25	-0.1	4,312	0.00%
2021/09/03	0	0.00	5	48.25	48.25	-5	4,304	-0.12%
2021/09/02	5	48.43	0.2	48.55	48.25	4.9	4,344	0.11%
2021/09/01	0.2	48.40	0	0.00	48.40	0.2	4,370	0.00%
2021/08/31	0	0.00	5	47.80	48.20	-5	4,386	-0.11%
2021/08/26	0	47.50	0	0.00	47.40	0	4,429	0.00%
2021/08/25	4	47.56	0	0.00	47.60	4	4,498	0.09%
2021/08/23	2	47.95	1	47.95	47.50	1	4,576	0.02%
2021/08/20	0	0.00	2.1	47.35	47.55	-2.1	4,597	-0.05%
2021/08/19	1	48.45	0	0.00	47.55	1	5,750	0.02%
2021/08/18	1	48.30	3	48.27	48.40	-2	5,778	-0.03%
2021/08/17	0	0.00	15.1	48.52	48.60	-15.1	5,807	-0.26%
2021/08/16	13	48.46	0	0.00	48.10	13	5,726	0.23%
2021/08/13	1	48.90	12	49.14	48.90	-11	5,649	-0.19%
2021/08/12	0	0.00	0.1	48.70	48.95	-0.1	5,580	0.00%
2021/08/11	0	0.00	6	48.69	48.80	-6	5,583	-0.11%
2021/08/09	0	0.00	2	48.95	49.00	-2	5,636	-0.04%
2021/08/06	4	49.29	5	48.80	49.45	-1	5,660	-0.02%
2021/08/05	1	48.65	0	0.00	48.70	1	5,663	0.02%
2021/08/04	1	48.80	1	49.30	49.05	0	5,896	0.00%
2021/08/03	2	49.35	2	49.69	49.30	0	5,955	0.00%
2021/08/02	0	0.00	0.1	49.15	49.45	-0.1	6,067	0.00%
2021/07/30	1	48.80	1.2	48.91	49.05	-0.2	6,127	0.00%
2021/07/29	5	48.96	3.1	48.92	49.10	2	6,148	0.03%
2021/07/28	0	47.85	7	47.94	48.35	-7	6,105	-0.11%
2021/07/27	0	0.00	1.6	47.96	48.15	-1.6	6,096	-0.03%
2021/07/26	2	48.10	4.1	47.88	48.10	-2.1	6,098	-0.03%
2021/07/23	45	48.24	2	48.00	47.90	43	6,014	0.72%
2021/07/22	2	46.80	0	0.00	46.85	2	5,822	0.03%
2021/07/21	0	0.00	94	45.81	46.00	-94	5,780	-1.63%
2021/07/20	1	45.55	2	45.60	45.65	-1	5,959	-0.02%
2021/07/16	4	45.64	5.2	45.52	45.75	-1.2	6,068	-0.02%
2021/07/15	0	0.00	2	45.08	45.10	-2	6,030	-0.03%
2021/07/13	0	0.00	4	44.88	44.85	-4	6,135	-0.07%
2021/07/12	2	45.28	9	45.51	45.20	-7	6,116	-0.11%
2021/07/09	5	45.21	2	44.98	45.00	3	6,084	0.05%
2021/07/07	0	0.00	7	44.45	44.40	-7	6,008	-0.12%
2021/07/06	0	0.00	5	43.75	43.65	-5	5,987	-0.08%
2021/07/02	1	43.30	2	43.40	43.30	-1	6,077	-0.02%
2021/07/01	12	43.40	0	0.00	43.20	12	6,112	0.20%
2021/06/30	0	0.00	0.5	43.55	43.65	-0.5	6,122	-0.01%
2021/06/28	0	0.00	2	43.85	43.60	-2	6,172	-0.03%
2021/06/25	3	43.85	1	43.90	43.60	2	6,171	0.03%
2021/06/24	1	43.70	1	43.80	43.85	0	6,158	0.00%
2021/06/22	0	0.00	2	42.70	42.35	-2	6,080	-0.03%
2021/06/21	0	0.00	2	42.23	42.20	-2	6,087	-0.03%
2021/06/18	2	42.40	2	42.75	42.20	0	6,113	0.00%
2021/06/17	0	0.00	2	42.48	42.75	-2	6,189	-0.03%
2021/06/16	3	42.72	0	0.00	42.50	3	6,260	0.05%
2021/06/10	4	42.35	1	42.20	42.30	3	6,243	0.05%
2021/06/09	1	41.60	0	0.00	41.75	1	6,208	0.02%
2021/06/07	1	41.90	1	41.55	41.55	0	6,172	0.00%
2021/06/03	0	0.00	0.1	42.05	41.85	-0.1	6,153	0.00%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/31	0.7	42.45	1	42.25	42.10	-0.4	6,060	-0.01%
2021/05/24	0	42.90	0	0.00	42.70	0	4,755	0.00%
2021/05/21	0	0.00	1	42.45	43.00	-1	4,782	-0.02%
2021/05/18	1	41.85	0	0.00	41.90	1	4,748	0.02%
2021/05/17	2	41.58	2	41.65	40.80	0	4,762	0.00%
2021/05/14	0	0.00	1	43.35	42.80	-1	4,683	-0.02%
2021/05/13	0	0.00	1	41.20	42.10	-1	4,629	-0.02%
2021/05/12	7	43.29	12	42.67	42.60	-5	4,544	-0.11%
2021/05/11	7	44.80	19	45.43	44.85	-12	4,277	-0.28%
2021/05/10	3	45.35	1	45.25	45.70	2	4,201	0.05%
2021/05/07	1	45.60	1	45.40	44.70	0	4,073	0.00%
2021/05/05	5	44.25	0	0.00	45.20	5	3,929	0.13%
2021/05/04	0	0.00	4	44.45	44.35	-4	3,882	-0.10%
2021/05/03	1	44.80	1	44.90	44.70	0	3,820	0.00%
2021/04/29	1	45.20	8	45.25	45.25	-7	3,765	-0.19%
2021/04/28	1.1	45.56	0	0.00	45.65	1.1	3,739	0.03%
2021/04/27	1	46.00	10	46.15	46.20	-9	3,767	-0.24%
2021/04/26	5	46.80	12.1	46.53	46.60	-7.1	3,705	-0.19%
2021/04/23	10	44.95	3	45.07	45.35	7	3,491	0.20%
2021/04/22	1	44.10	5	44.27	44.10	-4	3,389	-0.12%
2021/04/21	0	0.00	10	44.41	44.35	-10	3,329	-0.30%
2021/04/20	0	0.00	0.1	44.33	44.35	-0.1	3,311	0.00%
2021/04/19	5	44.80	4.1	44.41	44.60	0.9	3,322	0.03%
2021/04/15	0	0.00	0.1	43.40	43.30	-0.1	3,297	0.00%
2021/04/14	0.1	43.35	0	0.00	43.25	0.1	3,331	0.00%
2021/04/13	12	43.60	6	43.59	43.50	6	3,329	0.18%
2021/04/12	0	0.00	10	43.56	43.60	-10	3,327	-0.30%
2021/04/09	1	43.70	1	43.80	43.75	0	3,336	0.00%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0	0.00	22	43.50	43.65	-22	3,277	-0.67%
2021/04/01	3	43.63	0	0.00	43.55	3	3,289	0.09%
2021/03/31	0.1	43.50	2	43.50	43.50	-1.9	3,351	-0.06%
2021/03/30	16.2	43.50	0	0.00	43.45	16.2	3,527	0.46%
2021/03/29	2	43.43	0	0.00	43.55	2	3,680	0.05%
2021/03/26	8	43.45	0	0.00	43.50	8	3,854	0.21%
2021/03/25	1	43.30	3	43.60	43.60	-2	4,049	-0.05%
2021/03/24	1	43.10	2	43.30	43.55	-1	4,322	-0.02%
2021/03/23	5	43.08	5.5	43.22	43.15	-0.5	4,361	-0.01%
2021/03/22	11.1	43.29	4	43.55	43.60	7.1	4,406	0.16%
2021/03/18	0	0.00	3	45.58	45.20	-3	4,322	-0.07%
2021/03/15	11	44.80	0	0.00	44.75	11	4,528	0.24%
2021/03/12	0	0.00	2	44.90	44.95	-2	4,737	-0.04%
2021/03/09	0	0.00	12	45.43	45.40	-12	5,080	-0.24%
2021/03/02	0.2	44.88	8	44.55	44.55	-7.8	5,174	-0.15%
2021/02/26	2	44.70	0	0.00	45.20	2	5,182	0.04%
2021/02/24	0	0.00	1	44.60	44.55	-1	5,110	-0.02%
2021/02/23	6	44.58	3	44.70	44.85	3	5,087	0.06%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1	43.80	0	0.00	44.10	1	5,037	0.02%
2021/02/18	0	0.00	11	44.00	43.85	-11	5,029	-0.22%
2021/02/17	11	43.89	0	0.00	43.75	11	5,010	0.22%
2021/02/05	11	43.85	15	43.72	43.60	-4	4,979	-0.08%
2021/02/04	16	43.80	14	43.53	43.45	2	4,999	0.04%
2021/02/01	2	43.80	0	0.00	43.25	2	5,130	0.04%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/25	2	42.85	0	0.00	43.95	2	5,087	0.04%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/20	4.1	43.64	5	43.70	43.10	-0.9	5,100	-0.02%
2021/01/19	2.1	44.58	0	0.00	44.40	2.1	5,021	0.04%
2021/01/18	8	44.55	1	44.30	44.55	7	4,997	0.14%
2021/01/15	10	45.50	0	0.00	45.05	10	5,015	0.20%
2021/01/14	10.4	45.65	0	0.00	45.70	10.4	5,177	0.20%
2021/01/12	0	0.00	10	45.82	45.55	-10	5,170	-0.19%
2021/01/11	6	46.14	1	46.00	46.00	5	5,145	0.10%
2021/01/08	0	0.00	10.1	45.81	45.90	-10.1	5,122	-0.20%
2021/01/07	11	45.54	3	45.95	45.60	8	5,099	0.16%
2021/01/05	9	45.10	0	0.00	45.05	9	5,013	0.18%
2020/12/30	1	45.45	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0	0.00	12	45.90	45.60	-12	4,996	-0.24%
2020/12/28	2	46.30	12	46.05	45.90	-10	4,988	-0.20%
2020/12/25	0	0.00	11	46.61	46.45	-11	4,947	-0.22%
2020/12/24	0	0.00	0.5	45.65	46.40	-0.5	4,907	-0.01%
2020/12/22	11	45.15	0	0.00	44.50	11	4,623	0.24%
2020/12/21	8	45.26	1	45.80	44.95	7	4,561	0.15%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	11	45.81	2	45.93	45.95	9	4,169	0.22%
2020/12/14	6.2	45.06	10	44.83	44.90	-3.8	4,076	-0.09%
2020/12/11	0	0.00	2	44.60	44.35	-2	4,015	-0.05%
2020/12/10	42	44.23	5	44.60	44.60	37	3,999	0.93%
2020/12/09	6.2	44.53	20	44.42	44.50	-13.8	3,934	-0.35%
2020/12/08	4.2	44.47	5	45.02	45.40	-0.8	3,834	-0.02%
2020/12/07	1	45.55	14.1	45.15	45.85	-13.1	3,620	-0.36%
2020/12/04	7	43.35	26.2	43.61	43.50	-19.2	3,344	-0.57%
2020/12/03	5	43.85	2	43.98	43.80	3	3,285	0.09%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/11/30	1	44.40	1	44.10	44.50	0	3,235	0.00%
2020/11/27	0.7	43.75	0.1	43.75	43.85	0.6	3,140	0.02%
2020/11/25	0	0.00	0.2	43.65	43.90	-0.2	3,254	-0.01%
2020/11/24	0	0.00	2	43.50	43.50	-2	3,245	-0.06%
2020/11/23	1	43.40	0.1	43.45	43.45	0.9	3,242	0.03%
2020/11/18	1	43.20	7	43.30	43.35	-6	3,279	-0.18%
2020/11/13	8	43.43	0	0.00	43.40	8	3,336	0.24%
2020/11/11	1	43.50	2	43.63	44.00	-1	3,346	-0.03%
2020/11/10	10	42.70	0	0.00	42.95	10	3,273	0.31%
2020/11/09	1	42.00	0.2	42.10	42.00	0.8	3,262	0.02%
2020/11/06	0.2	41.95	1	41.90	41.90	-0.8	3,242	-0.02%
2020/11/05	1	42.00	0.2	42.15	42.00	0.8	3,220	0.02%
2020/11/04	1	42.10	1	42.20	42.00	0	3,211	0.00%
2020/11/03	6	42.34	0.1	42.35	42.35	5.9	3,197	0.18%
2020/11/02	0	0.00	1	41.90	41.90	-1	3,189	-0.03%
2020/10/30	2.1	41.76	0	0.00	41.50	2.1	3,171	0.07%
2020/10/29	0	0.00	2	41.78	41.85	-2	3,118	-0.06%
2020/10/28	6.2	42.15	0	0.00	42.10	6.2	3,121	0.20%
2020/10/23	12	42.73	0	0.00	42.55	12	3,120	0.38%
2020/10/22	1	42.25	0	0.00	43.20	1	3,106	0.03%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.80	4	42.88	42.65	-3	2,920	-0.10%
2020/10/16	1	42.85	0	0.00	42.90	1	2,874	0.03%
2020/10/15	0	0.00	2	43.05	42.95	-2	2,865	-0.07%
2020/10/14	0	0.00	1	43.70	43.75	-1	2,841	-0.04%
2020/10/13	0	0.00	5	43.99	43.85	-5	2,846	-0.18%
2020/10/12	0	0.00	6	44.72	44.20	-6	2,839	-0.21%
2020/10/08	0.3	44.75	5	44.25	44.70	-4.7	2,849	-0.16%
2020/10/07	1	43.45	2	43.55	43.50	-1	2,803	-0.04%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	2	43.33	1	42.95	43.30	1	2,824	0.04%
2020/09/28	0	0.00	1	42.35	42.65	-1	2,795	-0.04%
2020/09/25	1	42.25	0	0.00	41.50	1	2,769	0.04%
2020/09/24	9	41.49	0	0.00	41.45	9	2,721	0.33%
2020/09/23	7	46.24	8	46.15	46.15	-1	2,590	-0.04%
2020/09/22	12	46.61	1	46.60	46.60	11	2,499	0.44%
2020/09/21	7	46.79	0	0.00	46.85	7	2,460	0.28%
2020/09/15	0	0.00	4	46.38	46.35	-4	2,343	-0.17%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/10	1	46.35	6	46.38	46.30	-5	2,321	-0.22%
2020/09/09	0	0.00	2	46.10	46.15	-2	2,306	-0.09%
2020/09/08	3	45.90	0	0.00	45.85	3	2,307	0.13%
2020/09/07	0	0.00	1	46.15	46.00	-1	2,396	-0.04%
2020/09/04	1	45.35	0.3	45.85	45.80	0.7	2,420	0.03%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/09/02	3	45.65	0	0.00	45.65	3	2,445	0.12%
2020/09/01	10	46.12	0	0.00	46.20	10	2,458	0.41%
2020/08/31	0	0.00	6	46.28	46.40	-6	2,516	-0.24%
2020/08/28	0	0.00	6	45.83	45.60	-6	2,440	-0.25%
2020/08/27	0	0.00	1	45.40	45.50	-1	2,459	-0.04%
2020/08/26	6	45.65	7	45.38	45.50	-1	2,500	-0.04%
2020/08/25	5	44.99	2	44.80	44.95	3	2,531	0.12%
2020/08/24	0	0.00	0.3	44.65	44.65	-0.3	2,659	-0.01%
2020/08/21	0	0.00	1	44.25	44.35	-1	2,688	-0.04%
2020/08/20	1	43.00	0	0.00	43.50	1	2,678	0.04%
2020/08/19	3	44.35	0	0.00	44.45	3	2,644	0.11%
2020/08/17	0	0.00	8	43.94	44.35	-8	2,621	-0.31%
2020/08/14	7	43.05	1	43.15	43.10	6	2,595	0.23%
2020/08/13	1	43.10	4	43.60	43.75	-3	2,596	-0.12%
2020/08/07	2	42.65	1	42.70	42.85	1	2,686	0.04%
2020/08/06	0	0.00	2	42.70	42.95	-2	2,722	-0.07%
2020/08/04	1	42.45	0	0.00	42.30	1	2,780	0.04%
2020/07/30	0	0.00	1	42.20	42.30	-1	2,789	-0.04%
2020/07/23	0	0.00	1	43.30	43.40	-1	2,805	-0.04%
2020/07/20	1	42.75	0	0.00	42.65	1	2,851	0.04%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	4	43.33	0	0.00	42.80	4	2,833	0.14%
2020/07/08	0	0.00	1	44.40	44.40	-1	2,791	-0.04%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/06/23	2	43.90	0	0.00	43.90	2	2,823	0.07%
2020/06/19	1	43.80	0	0.00	43.50	1	2,875	0.03%
2020/06/18	2	43.98	1	44.10	44.05	1	2,865	0.03%
2020/06/16	0	0.00	1	44.40	44.20	-1	2,963	-0.03%
2020/06/15	2	43.75	0	0.00	43.70	2	3,099	0.06%
2020/06/12	8	43.71	0	0.00	43.60	8	3,148	0.25%
2020/06/11	8	45.12	0	0.00	44.80	8	3,119	0.26%
2020/06/10	3	46.03	1	46.05	45.85	2	3,127	0.06%
2020/06/09	1	46.50	0	0.00	46.50	1	3,185	0.03%
2020/06/05	0	0.00	3	47.17	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	1	46.35	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	6	46.04	46.25	-6	3,179	-0.19%
2020/06/02	0	0.00	6	45.03	45.40	-6	3,135	-0.19%
2020/06/01	1	44.75	3	44.80	44.90	-2	3,087	-0.06%
2020/05/28	2	44.85	0	0.00	44.75	2	2,899	0.07%
2020/05/27	0	0.00	2	44.20	44.45	-2	2,910	-0.07%
2020/05/25	0	0.00	1	44.05	44.15	-1	2,952	-0.03%
2020/05/22	1	44.00	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/20	1	43.85	0	0.00	43.80	1	2,930	0.03%
2020/05/19	2	43.80	0	0.00	44.00	2	2,928	0.07%
2020/05/14	1	43.20	10	43.20	43.05	-9	2,866	-0.31%
2020/05/11	2	44.85	1	44.60	44.70	1	2,769	0.04%
2020/05/05	0	0.00	1	43.55	43.65	-1	2,741	-0.04%
2020/04/30	0	0.00	1	43.95	43.65	-1	2,783	-0.04%
2020/04/29	1	43.75	0	0.00	43.70	1	2,799	0.04%
2020/04/27	0	0.00	8	41.89	42.35	-8	2,919	-0.27%
2020/04/20	0	0.00	4	41.45	41.40	-4	2,905	-0.14%
2020/04/17	5	41.75	4	41.76	41.30	1	2,903	0.03%
2020/04/16	3	41.20	0	0.00	41.20	3	2,895	0.10%
2020/04/15	0	0.00	2	41.65	41.75	-2	2,879	-0.07%
2020/04/14	0	0.00	7	40.86	41.50	-7	2,874	-0.24%
2020/04/07	2	40.60	1	41.10	40.45	1	2,843	0.04%
2020/04/06	1	39.95	1	39.85	40.40	0	2,820	0.00%
2020/04/01	0	0.00	1	40.20	39.90	-1	2,814	-0.04%
2020/03/31	0	0.00	1	40.30	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	1	39.95	40.00	-1	2,784	-0.04%
2020/03/27	1	40.05	2	40.20	39.55	-1	2,871	-0.03%
2020/03/25	2	40.00	9	40.26	39.80	-7	3,048	-0.23%
2020/03/24	0	0.00	2	36.43	36.85	-2	3,033	-0.07%
2020/03/23	10	34.90	0	0.00	34.15	10	3,025	0.33%
2020/03/20	2	33.90	2	35.10	35.00	0	3,015	0.00%
2020/03/19	4	32.99	8	33.01	32.90	-4	2,948	-0.14%
2020/03/18	1	37.70	10	37.03	36.45	-9	2,814	-0.32%
2020/03/17	4	38.46	2	38.05	38.00	2	2,762	0.07%
2020/03/16	0	0.00	4	40.05	40.05	-4	2,713	-0.15%
2020/03/13	1	38.50	0	0.00	40.40	1	2,685	0.04%
2020/03/12	2	42.58	10	41.91	41.80	-8	2,579	-0.31%
2020/03/11	2	43.95	0	0.00	43.85	2	2,497	0.08%
2020/03/10	1	43.80	8	43.92	43.95	-7	2,482	-0.28%
2020/03/09	2	44.55	0	0.00	44.30	2	2,456	0.08%
2020/03/05	7	45.26	0	0.00	45.30	7	2,400	0.29%
2020/03/03	2	44.58	0	0.00	44.55	2	2,410	0.08%
2020/03/02	1	44.10	17	44.71	44.50	-16	2,411	-0.66%
2020/02/26	1	44.75	0	0.00	44.80	1	2,381	0.04%
2020/02/25	3	44.92	0	0.00	45.00	3	2,370	0.13%
2020/02/24	5	45.26	0	0.00	45.10	5	2,371	0.21%
2020/02/20	0	0.00	1	45.55	45.70	-1	2,358	-0.04%
2020/02/19	0	0.00	2	46.10	46.20	-2	2,346	-0.09%
2020/02/14	0	0.00	1	46.00	45.85	-1	2,369	-0.04%
2020/02/13	0	0.00	3	45.90	45.90	-3	2,375	-0.13%
2020/02/07	11	45.40	0	0.00	45.25	11	2,411	0.46%
2020/02/06	1	45.75	0	0.00	45.55	1	2,426	0.04%
2020/02/04	4	44.95	10	45.10	45.00	-6	2,417	-0.25%
2020/02/03	7	44.31	8	44.63	44.90	-1	2,404	-0.04%
2020/01/30	6	45.58	2	45.75	45.45	4	2,348	0.17%
2020/01/20	15	46.93	0	0.00	47.10	15	2,265	0.66%
2020/01/17	2	46.80	2	46.80	46.85	0	2,245	0.00%
2020/01/15	0	0.00	2	46.45	46.55	-2	2,291	-0.09%
2020/01/14	0	0.00	1.3	46.48	46.40	-1.3	2,321	-0.06%
2020/01/13	3	46.20	0	0.00	46.30	3	2,380	0.13%
2020/01/09	0	0.00	5	46.15	46.00	-5	2,453	-0.20%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	3	46.00	0	0.00	46.00	3	2,495	0.12%
2020/01/06	0	0.00	2	46.18	46.20	-2	2,534	-0.08%
2020/01/03	5	46.25	0	0.00	46.40	5	2,559	0.20%
2020/01/02	5	46.35	1	46.40	46.30	4	2,609	0.15%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/25	3	46.37	0	0.00	46.20	3	4,781	0.06%
2019/12/23	2	45.70	0	0.00	45.55	2	5,284	0.04%
2019/12/20	6	45.93	0	0.00	45.45	6	5,215	0.12%
2019/12/19	6	45.76	1	45.80	45.90	5	5,119	0.10%
2019/12/18	2	46.13	0	0.00	46.00	2	5,095	0.04%
2019/12/17	0	0.00	2	46.15	46.25	-2	5,093	-0.04%
2019/12/13	0	0.00	3	46.25	46.25	-3	5,109	-0.06%
2019/12/12	0	0.00	2	46.20	46.35	-2	5,127	-0.04%
2019/12/11	2	46.08	0	0.00	46.05	2	5,165	0.04%
2019/12/10	2	46.05	0	0.00	46.05	2	5,169	0.04%
2019/12/04	0	0.00	3	46.55	46.60	-3	5,166	-0.06%
2019/12/02	1	46.55	3	46.55	46.55	-2	5,162	-0.04%
2019/11/28	1	46.65	1	46.70	46.50	0	5,154	0.00%
2019/11/26	7	46.64	0	0.00	46.20	7	5,164	0.14%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	2	46.60	1	46.65	46.60	1	5,167	0.02%
2019/11/18	20	46.88	0	0.00	46.85	20	5,184	0.39%
2019/11/13	0	0.00	1	46.85	46.50	-1	5,195	-0.02%
2019/11/12	2	46.60	36	46.65	46.90	-34	5,211	-0.65%
2019/11/11	7	46.83	1	46.80	46.70	6	5,200	0.12%
2019/11/08	1	47.30	0	0.00	47.05	1	5,173	0.02%
2019/11/07	0	0.00	10	47.30	47.25	-10	5,166	-0.19%
2019/11/06	0	0.00	6	47.35	47.45	-6	5,160	-0.12%
2019/11/04	7	46.94	0	0.00	47.10	7	5,131	0.14%
2019/11/01	7	46.79	0	0.00	46.95	7	5,120	0.14%
2019/10/30	5	46.80	0	0.00	46.85	5	5,109	0.10%
2019/10/29	0	0.00	1	46.85	46.80	-1	5,095	-0.02%
2019/10/28	3	47.00	0	0.00	47.00	3	5,078	0.06%
2019/10/25	1	47.30	0	0.00	47.25	1	5,054	0.02%
2019/10/24	5	47.50	0	0.00	47.50	5	5,045	0.10%
2019/10/23	0	0.00	11	47.50	47.50	-11	5,022	-0.22%
2019/10/21	1	46.60	1	46.25	46.75	0	4,961	0.00%
2019/10/18	10	45.75	0	0.00	45.90	10	4,899	0.20%
2019/10/16	0	0.00	11	46.05	46.00	-11	4,809	-0.23%
2019/10/15	0	0.00	11	45.85	45.95	-11	4,780	-0.23%
2019/10/14	0	0.00	10	45.80	45.65	-10	4,751	-0.21%
2019/10/09	1	45.45	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.40	0	0.00	45.40	2	4,689	0.04%
2019/10/04	14	45.68	0	0.00	45.70	14	4,607	0.30%
2019/10/03	4	45.98	20	46.10	46.05	-16	4,523	-0.35%
2019/10/02	13	45.58	22	46.00	45.90	-9	4,330	-0.21%
2019/10/01	3	49.88	2	49.80	49.95	1	3,108	0.03%
2019/09/27	6	49.92	0	0.00	49.90	6	2,437	0.25%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/25	5	49.77	0	0.00	49.80	5	1,821	0.27%
2019/09/24	8	49.68	0	0.00	49.65	8	1,784	0.45%
2019/09/23	4	49.91	4	49.75	49.80	0	1,758	0.00%
2019/09/20	79	49.80	0	0.00	49.80	79	1,749	4.52%
2019/09/19	10	50.06	1	50.10	49.95	9	1,719	0.52%
2019/09/18	5	50.14	0	0.00	50.00	5	1,706	0.29%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	16	49.54	50.00	-16	1,705	-0.94%
2019/09/12	6	49.55	2	49.53	49.40	4	1,672	0.24%
2019/09/11	6	49.48	2	49.50	49.50	4	1,701	0.24%
2019/09/10	1	49.75	0	0.00	49.75	1	1,679	0.06%
2019/09/09	0	0.00	1	49.70	49.70	-1	1,681	-0.06%
2019/09/06	0	0.00	1	49.50	49.30	-1	1,680	-0.06%
2019/09/05	1	49.20	1	49.45	49.25	0	1,678	0.00%
2019/09/03	1	49.25	3	49.43	49.25	-2	1,677	-0.12%
2019/08/30	0	0.00	1	49.30	49.50	-1	1,684	-0.06%
2019/08/29	2	49.23	0	0.00	49.05	2	1,661	0.12%
2019/08/28	0	0.00	11	49.00	49.40	-11	1,653	-0.67%
2019/08/27	1	48.90	0	0.00	48.40	1	1,650	0.06%
2019/08/26	5	48.92	0	0.00	48.80	5	1,610	0.31%
2019/08/23	2	49.05	0	0.00	49.20	2	1,606	0.12%
2019/08/19	4	48.64	0	0.00	48.75	4	1,660	0.24%
2019/08/16	4	48.70	0	0.00	48.80	4	1,642	0.24%
2019/08/15	6	48.88	0	0.00	48.95	6	1,622	0.37%
2019/08/14	6	48.60	2	48.45	48.35	4	1,595	0.25%
2019/08/13	1	48.25	0	0.00	48.35	1	1,587	0.06%
2019/08/12	5	48.30	0	0.00	48.25	5	1,598	0.31%
2019/08/08	2	48.40	0	0.00	48.20	2	1,600	0.13%
2019/08/07	0	0.00	5	48.20	48.00	-5	1,606	-0.31%
2019/08/06	6	47.98	0	0.00	48.10	6	1,615	0.37%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	7	48.74	0	0.00	48.60	7	1,608	0.44%
2019/07/29	4	49.05	4	48.95	48.95	0	1,612	0.00%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	6	48.95	1	48.90	48.90	5	1,626	0.31%
2019/07/23	5	49.05	0	0.00	49.05	5	1,609	0.31%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/19	10	49.45	2	49.50	49.50	8	1,596	0.50%
2019/07/10	0	0.00	1	49.40	49.55	-1	1,645	-0.06%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	2	49.53	0	0.00	49.40	2	1,669	0.12%
2019/07/02	5	49.45	0	0.00	49.65	5	1,755	0.28%
2019/07/01	7	49.56	1	49.65	49.60	6	1,762	0.34%
2019/06/28	2	49.65	0	0.00	49.45	2	1,784	0.11%
2019/06/26	0	0.00	48	49.69	49.75	-48	1,945	-2.47%
2019/06/20	5	49.80	1	49.80	49.90	4	1,988	0.20%
2019/06/19	1	49.15	9	49.80	49.90	-8	2,011	-0.40%
2019/06/18	1	48.80	0	0.00	49.00	1	2,011	0.05%
2019/06/17	4	48.73	0	0.00	48.55	4	2,069	0.19%
2019/06/11	2	48.85	2	48.63	48.60	0	2,436	0.00%
2019/06/05	2	48.75	0	0.00	48.70	2	2,533	0.08%
2019/06/04	2	49.08	0	0.00	49.00	2	2,531	0.08%
2019/05/31	0	0.00	4	48.60	48.80	-4	2,523	-0.16%
2019/05/30	14	48.46	0	0.00	48.15	14	2,513	0.56%
2019/05/29	2	48.70	1	48.85	48.35	1	2,510	0.04%
2019/05/28	2	49.15	0	0.00	48.60	2	2,513	0.08%
2019/05/27	3	49.15	0	0.00	49.20	3	2,443	0.12%
2019/05/24	0	0.00	12	48.36	48.15	-12	2,416	-0.50%
2019/05/21	15	48.09	0	0.00	48.10	15	2,430	0.62%
2019/05/17	1	47.50	0	0.00	47.50	1	2,423	0.04%
2019/05/13	10	47.95	0	0.00	47.80	10	2,444	0.41%
2019/05/09	1	48.20	0	0.00	48.00	1	2,476	0.04%
2019/05/07	2	48.70	0	0.00	48.70	2	2,491	0.08%
2019/05/06	7	48.70	2	48.75	48.75	5	2,517	0.20%
2019/04/29	0	0.00	13	49.01	49.20	-13	2,530	-0.51%
2019/04/26	0	0.00	2	48.75	48.80	-2	2,529	-0.08%
2019/04/25	0	0.00	5	48.80	49.00	-5	2,534	-0.20%
2019/04/22	3	48.75	0	0.00	48.75	3	2,540	0.12%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/17	20	49.10	0	0.00	49.15	20	2,556	0.78%
2019/04/16	0	0.00	15	49.70	49.40	-15	2,551	-0.59%
2019/04/15	1	49.60	0	0.00	49.50	1	2,547	0.04%
2019/04/11	2	49.50	0	0.00	49.40	2	2,544	0.08%
2019/04/10	2	49.60	0	0.00	49.90	2	2,528	0.08%
2019/04/09	6	50.38	0	0.00	50.20	6	2,506	0.24%
2019/04/08	0.3	50.60	2	50.50	50.60	-1.7	2,534	-0.07%
2019/04/02	3	50.90	0	0.00	50.80	3	2,589	0.12%
2019/04/01	5	51.20	2	52.00	50.90	3	2,640	0.11%
2019/03/29	1	49.90	6	50.48	50.80	-5	2,550	-0.20%
2019/03/27	0	0.00	3	49.73	49.75	-3	2,528	-0.12%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	20	49.10	2	49.00	49.25	18	2,501	0.72%
2019/03/22	10	49.55	1	49.30	49.25	9	2,481	0.36%
2019/03/21	54	49.04	2	49.33	49.35	52	2,453	2.12%
2019/03/20	2	48.63	2	48.40	48.70	0	2,416	0.00%
2019/03/19	1	49.05	1	48.80	48.90	0	2,361	0.00%
2019/03/18	0	0.00	1	48.50	48.55	-1	2,302	-0.04%
2019/03/15	0	0.00	13	48.12	48.20	-13	2,278	-0.57%
2019/03/12	1	47.60	21	47.62	47.50	-20	1,967	-1.02%
2019/03/11	0	0.00	2	48.00	47.90	-2	1,939	-0.10%
2019/03/06	0	0.00	10	47.60	47.55	-10	1,947	-0.51%
2019/03/04	3	47.43	0	0.00	47.50	3	1,957	0.15%
2019/02/27	2	47.55	0	0.00	47.75	2	2,017	0.10%
2019/02/26	0	0.00	2	47.75	47.60	-2	2,006	-0.10%
2019/02/21	10	47.80	0	0.00	48.00	10	2,004	0.50%
2019/02/20	2	47.85	1	47.90	48.05	1	1,994	0.05%
2019/02/19	3	47.85	1	47.85	47.90	2	1,981	0.10%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.40	5	47.40	47.30	-4	1,991	-0.20%
2019/02/13	5	47.75	0	0.00	47.65	5	1,986	0.25%
2019/02/12	0	0.00	11	48.40	48.45	-11	1,947	-0.56%
2019/02/11	0	0.00	12	48.01	48.40	-12	1,951	-0.61%
2019/01/30	2	47.80	0	0.00	47.95	2	1,911	0.10%
2019/01/29	3	47.65	0	0.00	47.80	3	1,912	0.16%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/25	2	47.50	2	47.55	47.60	0	1,890	0.00%
2019/01/24	10	46.95	7	47.19	47.45	3	1,868	0.16%
2019/01/23	1	46.75	0	0.00	46.90	1	1,851	0.05%
2019/01/21	0	0.00	3	46.87	46.85	-3	1,857	-0.16%
2019/01/18	10	46.60	0	0.00	46.60	10	1,875	0.53%
2019/01/16	0	0.00	2	46.30	46.60	-2	1,901	-0.11%
2019/01/15	1	46.55	11	46.46	46.60	-10	1,927	-0.52%
2019/01/11	2	46.30	0	0.00	46.30	2	2,029	0.10%
2019/01/10	0	0.00	5	46.30	46.35	-5	2,036	-0.25%
2019/01/08	0	0.00	1	45.45	45.15	-1	2,046	-0.05%
2019/01/04	0	0.00	5	45.20	45.25	-5	2,112	-0.24%
2019/01/03	0	0.00	7	45.35	45.05	-7	2,227	-0.31%
2019/01/02	5	45.35	0	0.00	44.50	5	2,248	0.22%
2018/12/28	0	0.00	3	44.80	45.00	-3	2,274	-0.13%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	4	44.19	0	0.00	43.90	4	2,269	0.18%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/19	0	0.00	10	46.15	46.25	-10	2,153	-0.46%
2018/12/18	0	0.00	5	46.15	46.15	-5	2,170	-0.23%
2018/12/11	0	0.00	10	45.95	46.00	-10	2,262	-0.44%
2018/12/07	0	0.00	1	46.20	46.30	-1	2,348	-0.04%
2018/12/05	0	0.00	2	46.30	46.35	-2	2,605	-0.08%
2018/12/04	5	46.75	0	0.00	46.70	5	2,983	0.17%
2018/12/03	1	47.05	12	47.12	47.10	-11	3,664	-0.30%
2018/11/30	0	0.00	5	46.78	46.90	-5	4,360	-0.11%
2018/11/29	5	46.80	0	0.00	46.50	5	4,700	0.11%
2018/11/28	5	46.25	0	0.00	46.70	5	4,917	0.10%
2018/11/27	1	46.10	0	0.00	46.25	1	4,977	0.02%
2018/11/26	19	47.11	0	0.00	46.20	19	5,043	0.38%
2018/11/16	0	0.00	10	46.45	46.55	-10	5,104	-0.20%
2018/11/13	2	46.55	0	0.00	46.80	2	5,157	0.04%
2018/11/12	0	0.00	1	46.50	46.60	-1	5,163	-0.02%
2018/11/07	0	0.00	3	46.50	46.40	-3	5,426	-0.06%
2018/11/05	3	45.62	1	45.80	45.85	2	5,599	0.04%
2018/11/01	6	45.08	5	45.33	45.30	1	5,703	0.02%
2018/10/30	0	0.00	3	44.65	44.45	-3	5,710	-0.05%
2018/10/29	6	44.60	4	45.40	44.60	2	5,724	0.03%
2018/10/26	4	45.03	10	45.20	44.40	-6	5,726	-0.10%
2018/10/25	4	44.86	0	0.00	45.00	4	5,721	0.07%
2018/10/23	0	0.00	20	45.45	45.40	-20	5,730	-0.35%
2018/10/19	1	44.90	6	45.63	45.90	-5	5,681	-0.09%
2018/10/12	4	45.60	0	0.00	46.25	4	5,486	0.07%
2018/10/11	0	0.00	2	45.55	45.60	-2	5,469	-0.04%
2018/10/09	9	46.71	0	0.00	46.65	9	5,337	0.17%
2018/10/05	0	0.00	5	46.85	46.75	-5	5,270	-0.09%
2018/10/04	10	47.80	0	0.00	47.75	10	5,243	0.19%
2018/10/03	12	48.30	0	0.00	48.15	12	5,218	0.23%
2018/10/02	5	48.15	0	0.00	48.35	5	5,233	0.10%
2018/09/28	5	48.20	0	0.00	48.40	5	5,212	0.10%
2018/09/27	5	47.65	0	0.00	48.00	5	5,198	0.10%
2018/09/25	1	48.45	0	0.00	48.35	1	5,179	0.02%
2018/09/20	0	0.00	10	48.30	48.20	-10	5,137	-0.19%
2018/09/18	0	0.00	8	47.50	47.50	-8	5,115	-0.16%
2018/09/14	1	47.55	2	47.38	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	3	47.53	47.65	-3	5,104	-0.06%
2018/09/12	1	46.80	1	47.05	46.90	0	5,051	0.00%
2018/09/07	1	45.70	8	45.56	45.10	-7	4,580	-0.15%
2018/09/06	11	49.08	1	49.10	49.15	10	3,932	0.25%
2018/09/05	2	48.75	1	48.50	48.80	1	3,239	0.03%
2018/09/03	2	50.00	0	0.00	50.00	2	2,724	0.07%
2018/08/29	0	0.00	4	48.85	48.95	-4	2,728	-0.15%
2018/08/28	0	0.00	1.3	48.56	48.60	-1.3	2,713	-0.05%
2018/08/22	1	48.35	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	1	48.15	48.20	-1	2,879	-0.03%
2018/08/20	0	0.00	2	47.70	47.70	-2	2,873	-0.07%
2018/08/17	1	47.90	0	0.00	47.80	1	2,876	0.03%
2018/08/15	1	48.00	0	0.00	48.00	1	2,873	0.03%
2018/08/14	1	47.85	1	47.85	47.65	0	2,835	0.00%
2018/08/13	2	47.73	0	0.00	47.50	2	2,634	0.08%
2018/08/10	0	0.00	1	47.90	48.00	-1	2,483	-0.04%
2018/08/09	1	48.30	7	48.25	48.30	-6	2,481	-0.24%
2018/08/08	0	0.00	3	47.80	47.90	-3	2,452	-0.12%
2018/08/07	0	0.00	0.3	47.65	47.65	-0.3	2,382	-0.01%
2018/08/06	0	0.00	4	47.30	47.35	-4	2,406	-0.17%
2018/08/03	1	47.05	0	0.00	47.35	1	2,409	0.04%
2018/08/01	2	47.10	0	0.00	47.20	2	2,402	0.08%
2018/07/31	2	46.65	0	0.00	47.30	2	2,392	0.08%
2018/07/27	0.3	46.00	0	0.00	46.20	0.3	2,361	0.01%
2018/07/26	4	45.95	3	45.92	45.95	1	2,371	0.04%
2018/07/20	5	45.90	0	0.00	45.85	5	2,471	0.20%
2018/07/19	1	45.75	3	45.75	45.65	-2	2,487	-0.08%
2018/07/18	2	46.20	6	45.93	46.15	-4	2,501	-0.16%
2018/07/17	1	45.60	0	0.00	45.40	1	2,525	0.04%
2018/07/16	2	45.73	0	0.00	45.40	2	2,542	0.08%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/10	2	45.00	1	45.30	44.85	1	2,607	0.04%
2018/07/09	0	0.00	1	44.80	44.80	-1	2,609	-0.04%
2018/07/06	1	44.15	0	0.00	43.95	1	2,615	0.04%
2018/07/05	3	44.00	0	0.00	44.00	3	2,639	0.11%
2018/07/03	1	44.35	0	0.00	44.20	1	2,704	0.04%
2018/06/29	0	0.00	1	44.75	45.25	-1	2,683	-0.04%
2018/06/28	2	44.55	2	44.60	44.60	0	2,663	0.00%
2018/06/26	0	0.00	1	45.55	45.50	-1	2,631	-0.04%
2018/06/25	1	46.20	0	0.00	45.80	1	2,627	0.04%
2018/06/22	0	0.00	1	45.75	45.70	-1	2,644	-0.04%
2018/06/13	0	0.00	3	47.20	47.25	-3	2,469	-0.12%
2018/06/11	1	48.25	0	0.00	47.60	1	2,510	0.04%
2018/06/06	0	0.00	1	47.20	47.85	-1	2,452	-0.04%
2018/05/31	0	0.00	1	46.00	45.40	-1	2,230	-0.04%
2018/05/14	0	0.00	4	46.00	45.75	-4	2,276	-0.18%
2018/05/10	20	45.25	0	0.00	45.15	20	2,242	0.89%
2018/04/24	1	45.30	10	45.30	45.20	-9	2,622	-0.34%
2018/04/23	1	45.65	0.2	45.65	45.60	0.8	2,630	0.03%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/18	5	44.59	9	44.56	44.45	-4	2,574	-0.16%
2018/04/17	3	44.62	5	44.45	44.55	-2	2,578	-0.08%
2018/04/16	6	44.85	0	0.00	44.85	6	2,558	0.23%
2018/04/11	5	45.95	0	0.00	45.70	5	2,585	0.19%
2018/04/10	2	45.40	0	0.00	45.40	2	2,580	0.08%
2018/04/03	2	45.20	3	45.20	45.20	-1	2,589	-0.04%
2018/04/02	10	45.33	0	0.00	45.30	10	2,590	0.39%
2018/03/31	0	0.00	1	45.10	45.15	-1	2,588	-0.04%
2018/03/29	2	45.00	4	45.18	44.90	-2	2,585	-0.08%
2018/03/28	2.3	45.21	0	0.00	45.30	2.3	2,582	0.09%
2018/03/26	1	44.55	0	0.00	44.85	1	2,548	0.04%
2018/03/23	3	44.48	0	0.00	44.75	3	2,567	0.12%
2018/03/22	0	0.00	5	45.15	45.10	-5	2,570	-0.19%
2018/03/20	5	44.65	0	0.00	44.90	5	2,744	0.18%
2018/03/12	0.2	45.00	0	0.00	44.95	0.2	2,704	0.01%
2018/03/07	0	0.00	1	44.10	44.10	-1	2,691	-0.04%
2018/02/27	1	44.60	0	0.00	44.15	1	2,727	0.04%
2018/02/23	5	44.70	0	0.00	44.75	5	2,708	0.18%
2018/02/21	0	0.00	10	44.80	44.70	-10	2,732	-0.37%
2018/02/12	1	43.50	2	43.60	43.60	-1	2,718	-0.04%
2018/02/07	0	0.00	2	43.98	44.20	-2	2,682	-0.07%
2018/02/06	16	41.78	0	0.00	42.20	16	2,599	0.62%
2018/02/05	1	44.60	0	0.00	44.85	1	2,514	0.04%
2018/02/02	0	0.00	1	45.25	45.60	-1	2,507	-0.04%
2018/02/01	1	46.00	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	10	46.10	45.80	-10	2,514	-0.40%
2018/01/26	0	0.00	4	46.28	46.45	-4	2,421	-0.17%
2018/01/25	2	45.50	14	45.48	45.40	-12	2,341	-0.51%
2018/01/24	5	44.82	2	44.95	45.00	3	2,263	0.13%
2018/01/23	3	44.90	14	43.94	44.95	-11	2,212	-0.50%
2018/01/22	1	42.95	0	0.00	43.05	1	2,117	0.05%
2018/01/18	0	0.00	1	43.40	42.80	-1	2,129	-0.05%
2018/01/17	5	42.50	0	0.00	43.05	5	2,113	0.24%
2018/01/09	4	43.05	0	0.00	43.15	4	2,123	0.19%
2018/01/08	0	0.00	10	43.35	43.40	-10	2,116	-0.47%
2018/01/05	0	0.00	5	42.90	43.10	-5	2,102	-0.24%
2018/01/04	1	42.80	0	0.00	42.65	1	2,116	0.05%
2018/01/03	2	43.03	0	0.00	43.15	2	2,125	0.09%
2018/01/02	2	42.80	2	42.95	43.15	0	2,095	0.00%