興富發 (2542)-日盛-員林券商分點個股進出

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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	41.10	0	0.00	41.70	0	2,499	0.00%
2023/04/06	0	0.00	1	40.95	40.85	-1	2,473	-0.04%
2023/03/31	2.1	41.00	0	0.00	41.15	2.1	2,570	0.08%
2023/03/30	0	0.00	1	40.95	41.00	-1	2,889	-0.03%
2023/03/29	0	0.00	12.1	40.85	41.05	-12.1	3,290	-0.37%
2023/03/28	0	0.00	10	40.95	40.70	-10	3,717	-0.27%
2023/03/24	11	40.70	0	0.00	40.65	11	4,616	0.24%
2023/03/23	0	0.00	0.3	41.10	41.00	-0.3	4,683	-0.01%
2023/03/22	11	41.05	0	0.00	41.15	11	4,761	0.23%
2023/03/16	2	40.18	1	40.05	40.10	1	5,004	0.02%
2023/03/15	4.1	40.82	0	0.00	40.60	4.1	5,035	0.08%
2023/03/13	1	41.65	0	0.00	41.80	1	5,086	0.02%
2023/03/10	0.1	41.90	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	0	0.00	6	41.95	41.95	-6	5,127	-0.12%
2023/03/08	2	41.70	0	0.00	41.85	2	5,151	0.04%
2023/03/07	6	41.62	0	0.00	41.80	6	5,162	0.12%
2023/03/06	4	41.75	0	0.00	41.80	4	5,202	0.08%
2023/03/03	0	0.00	4	41.85	41.95	-4	5,213	-0.08%
2023/03/02	1	42.10	10.5	42.16	42.25	-9.5	5,216	-0.18%
2023/03/01	0.5	42.35	1	42.25	42.35	-0.5	5,253	-0.01%
2023/02/23	0	0.00	4.2	42.40	42.40	-4.2	5,417	-0.08%
2023/02/22	0	0.00	11	42.15	42.30	-11	5,435	-0.20%
2023/02/20	0	0.00	11	42.20	42.30	-11	5,567	-0.20%
2023/02/17	0	0.00	1	41.90	41.95	-1	5,613	-0.02%
2023/02/14	0	0.00	19	41.94	42.00	-19	5,835	-0.33%
2023/02/13	0.1	41.55	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	8.1	41.70	0	0.00	41.55	8.1	5,912	0.14%
2023/02/09	10	41.81	0	0.00	41.75	10	5,946	0.17%
2023/02/08	5	41.85	0	0.00	41.90	5	6,025	0.08%
2023/02/07	3	41.85	4	41.90	41.95	-1	6,053	-0.02%
2023/02/06	0	0.00	1	41.95	42.00	-1	6,047	-0.02%
2023/02/03	0	0.00	3	41.62	41.80	-3	6,036	-0.05%
2023/02/02	1.2	41.65	2	41.48	41.25	-0.8	6,057	-0.01%
2023/01/31	0	0.00	2.1	41.35	41.10	-2.1	6,114	-0.03%
2023/01/16	15	40.90	0	0.00	40.70	15	6,047	0.25%
2023/01/13	2	40.65	0	0.00	40.80	2	6,054	0.03%
2023/01/11	10.1	40.59	20	40.60	40.60	-9.9	6,125	-0.16%
2023/01/06	5.1	40.40	0	0.00	40.45	5.1	6,185	0.08%
2022/12/30	2	40.70	0	0.00	40.30	2	6,293	0.03%
2022/12/29	1	40.45	0	0.00	40.60	1	6,273	0.02%
2022/12/28	2	41.08	1	41.10	40.70	1	6,284	0.02%
2022/12/27	5	40.25	8	41.48	41.45	-3	6,283	-0.05%
2022/12/26	4	40.28	0	0.00	40.25	4	6,225	0.06%
2022/12/23	3.3	40.30	1	40.25	40.35	2.3	6,264	0.04%
2022/12/22	3.1	39.90	4	40.15	42.00	-1	6,211	-0.02%
2022/12/21	15.3	39.06	1	40.00	40.00	14.3	6,026	0.24%
2022/12/20	10	39.95	2	40.10	39.65	8	5,780	0.14%
2022/12/19	5	40.80	0	0.00	40.50	5	5,621	0.09%
2022/12/16	16.1	41.81	0	0.00	41.15	16.1	5,404	0.30%
2022/12/15	3	42.35	1	42.60	42.40	2	5,094	0.04%
2022/12/14	2.1	42.26	0	0.00	42.60	2.1	5,170	0.04%
2022/12/13	8	42.83	0	0.00	42.75	8	5,162	0.15%
2022/12/12	1	43.95	0	0.00	43.65	1	5,153	0.02%
2022/12/05	0	0.00	5	44.80	44.40	-5	5,088	-0.10%
2022/12/02	2	44.35	0.1	44.35	44.25	1.9	5,030	0.04%
2022/12/01	9.1	44.90	0	0.00	44.80	9.1	5,016	0.18%
2022/11/30	2	44.68	0	44.70	44.80	2	5,021	0.04%
2022/11/28	1	44.35	1	44.80	44.85	0	5,036	0.00%
2022/11/25	0.2	44.60	18	44.70	44.55	-17.8	5,022	-0.35%
2022/11/24	0	0.00	12	44.87	44.90	-12	5,032	-0.24%
2022/11/23	0.5	44.80	2	44.80	44.90	-1.5	5,037	-0.03%
2022/11/22	0.1	44.65	3.5	44.57	44.85	-3.4	5,044	-0.07%
2022/11/21	0	0.00	3.6	43.89	43.95	-3.6	4,921	-0.07%
2022/11/18	0	0.00	1	43.75	43.80	-1	4,941	-0.02%
2022/11/17	0.2	43.40	11	43.58	43.55	-10.8	4,949	-0.22%
2022/11/16	0	0.00	1	43.25	43.20	-1	4,925	-0.02%
2022/11/15	1	42.90	0.2	42.90	42.90	0.9	4,916	0.02%
2022/11/14	0	0.00	23	43.08	43.35	-23	4,875	-0.47%
2022/11/11	1	42.40	0	0.00	42.40	1	4,802	0.02%
2022/11/10	0	0.00	8	42.05	42.25	-8	4,814	-0.17%
2022/11/09	0	0.00	2	42.10	42.25	-2	4,868	-0.04%
2022/11/08	0	0.00	7.4	41.89	41.90	-7.4	4,840	-0.15%
2022/11/07	0	0.00	0.3	41.92	42.05	-0.3	4,888	-0.01%
2022/11/04	0	0.00	0.1	41.90	42.00	-0.1	4,888	0.00%
2022/11/03	0	0.00	6	41.00	41.30	-6	4,842	-0.12%
2022/11/02	0	0.00	12.1	41.30	41.25	-12.1	4,832	-0.25%
2022/11/01	0.1	41.40	5.9	41.45	41.45	-5.8	4,873	-0.12%
2022/10/31	12.4	41.29	9.2	41.23	41.45	3.2	4,888	0.07%
2022/10/28	0	0.00	3	41.62	41.65	-3	4,880	-0.06%
2022/10/27	1	41.20	6	41.43	41.80	-5	4,875	-0.10%
2022/10/26	0	0.00	3	40.47	40.60	-3	4,816	-0.06%
2022/10/25	0	0.00	2	40.70	40.65	-2	4,828	-0.04%
2022/10/21	0	0.00	2.3	40.29	40.50	-2.3	4,758	-0.05%
2022/10/20	1	39.90	2	40.05	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	5	40.24	40.20	-5	4,726	-0.11%
2022/10/18	0.3	39.50	3	39.60	39.60	-2.8	4,685	-0.06%
2022/10/17	1	38.65	2	38.85	39.20	-1	4,736	-0.02%
2022/10/14	1	39.00	2	38.90	39.20	-1	4,808	-0.02%
2022/10/13	0.1	38.80	0	0.00	38.75	0.1	4,945	0.00%
2022/10/11	0.5	38.70	1	39.30	39.35	-0.5	5,224	-0.01%
2022/10/07	3	39.02	0	0.00	38.90	3	5,188	0.06%
2022/10/06	0.3	39.65	0	0.00	39.65	0.3	5,180	0.00%
2022/10/05	1	39.60	1	39.70	39.75	0	5,206	0.00%
2022/10/04	1.1	39.80	0	0.00	39.70	1.1	5,244	0.02%
2022/10/03	6.1	39.30	3.1	39.53	39.85	3	5,232	0.06%
2022/09/30	2	38.35	0	0.00	39.00	2	5,202	0.04%
2022/09/29	1.4	38.52	2	38.50	38.60	-0.6	5,204	-0.01%
2022/09/28	9.1	38.38	3	38.05	38.00	6.1	5,171	0.12%
2022/09/27	7	39.71	2	39.60	39.65	5	5,055	0.10%
2022/09/26	46.6	40.38	2	40.08	40.20	44.6	4,940	0.90%
2022/09/23	22	47.69	32.7	47.80	47.80	-10.7	4,766	-0.22%
2022/09/22	7.2	47.68	41	47.84	47.75	-33.8	4,634	-0.73%
2022/09/21	6	47.90	0	0.00	48.00	6	4,521	0.13%
2022/09/20	13.1	48.00	6	48.07	48.00	7.1	4,374	0.16%
2022/09/19	12	47.99	2	48.35	48.15	10	4,340	0.23%
2022/09/16	0	0.00	4	48.24	48.30	-4	4,306	-0.09%
2022/09/15	4	48.24	0	0.00	48.25	4	4,462	0.09%
2022/09/14	21	48.21	30	48.20	48.25	-9	4,782	-0.19%
2022/09/13	0	48.55	7	48.60	48.50	-7	5,003	-0.14%
2022/09/12	6	48.25	0	0.00	48.40	6	5,233	0.11%
2022/09/08	1	48.00	10	48.05	48.35	-9	5,532	-0.16%
2022/09/07	11	47.85	5	47.85	47.90	6	5,636	0.11%
2022/09/06	21	47.98	0	0.00	48.10	21	5,682	0.37%
2022/09/05	0	0.00	12	47.95	47.95	-12	5,683	-0.21%
2022/09/02	0	0.00	2	47.95	48.00	-2	5,698	-0.04%
2022/09/01	4	47.98	0	0.00	48.10	4	5,726	0.07%
2022/08/31	2	48.35	0.2	48.45	48.40	1.8	5,714	0.03%
2022/08/29	1	47.55	4	47.81	47.85	-3	5,702	-0.05%
2022/08/26	4	48.10	2	48.05	48.20	2	5,824	0.03%
2022/08/25	1	47.85	1	48.00	48.10	0	5,812	0.00%
2022/08/24	0	0.00	13	47.52	48.00	-13	5,807	-0.22%
2022/08/23	8	47.61	12	47.56	47.65	-4	5,790	-0.07%
2022/08/22	3	47.35	7	47.36	47.65	-4	5,815	-0.07%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	11	47.02	0	0.00	47.20	11	5,720	0.19%
2022/08/16	0	0.00	8	46.75	46.80	-8	5,658	-0.14%
2022/08/15	10	46.35	2	46.30	46.20	8	5,579	0.14%
2022/08/12	20	46.25	0	0.00	46.15	20	5,593	0.36%
2022/08/10	2	45.75	0	0.00	45.75	2	5,595	0.04%
2022/08/09	5	46.00	11	46.05	46.00	-6	5,615	-0.11%
2022/08/08	1	46.00	12	45.69	46.00	-11	5,670	-0.19%
2022/08/05	5	45.80	1	45.70	45.85	4	5,890	0.07%
2022/08/04	10	45.30	2	45.50	45.65	8	5,966	0.13%
2022/08/02	0	0.00	4	45.81	46.00	-4	5,996	-0.07%
2022/08/01	0	0.00	2	45.80	45.90	-2	6,010	-0.03%
2022/07/29	1	45.30	0	0.00	45.35	1	5,999	0.02%
2022/07/28	0	0.00	10	44.90	44.90	-10	6,010	-0.17%
2022/07/27	5	44.67	0	0.00	44.65	5	6,026	0.08%
2022/07/26	15	44.93	0	0.00	44.80	15	6,033	0.25%
2022/07/25	4	44.86	0	0.00	45.10	4	6,048	0.07%
2022/07/22	12	44.78	5	44.90	45.20	7	6,076	0.12%
2022/07/21	6	45.05	0	0.00	45.15	6	6,053	0.10%
2022/07/20	1	45.50	1	46.05	45.35	0	6,060	0.00%
2022/07/19	1	45.35	5	46.14	45.75	-4	6,023	-0.07%
2022/07/18	0	0.00	8	44.91	45.10	-8	5,953	-0.13%
2022/07/15	0	0.00	7	43.40	43.40	-7	5,964	-0.12%
2022/07/14	6	43.50	1	43.55	43.50	5	6,095	0.08%
2022/07/13	10	43.55	1	43.55	43.50	9	6,119	0.15%
2022/07/12	0	0.00	2	43.20	43.20	-2	6,150	-0.03%
2022/07/08	5	43.90	0	0.00	43.85	5	6,195	0.08%
2022/07/07	6	43.89	0.3	44.15	43.80	5.7	6,213	0.09%
2022/07/06	0	0.00	3	44.56	44.20	-3	6,327	-0.05%
2022/07/04	6	44.18	0	0.00	44.40	6	6,803	0.09%
2022/07/01	12	44.90	2	44.10	43.95	10	7,609	0.13%
2022/06/30	6	44.70	1.1	45.00	45.20	4.9	8,178	0.06%
2022/06/29	3	44.80	1	44.85	45.10	2	8,197	0.02%
2022/06/28	4.3	44.65	27	44.82	44.80	-22.7	8,203	-0.28%
2022/06/27	4	44.59	0	0.00	44.80	4	8,257	0.05%
2022/06/24	0	0.00	3	44.08	44.20	-3	8,284	-0.04%
2022/06/23	4	43.33	5	43.25	43.30	-1	8,320	-0.01%
2022/06/22	15	43.05	0	0.00	43.25	15	8,163	0.18%
2022/06/21	6	43.58	0	0.00	43.35	6	7,857	0.08%
2022/06/20	24	43.93	1	43.75	43.60	23	7,697	0.30%
2022/06/17	18	43.73	8	44.20	44.75	10	7,720	0.13%
2022/06/16	8	44.61	1	44.75	44.55	7	7,555	0.09%
2022/06/15	2	44.90	1	45.00	45.05	1	7,569	0.01%
2022/06/14	5	44.56	0	0.00	45.40	5	7,728	0.06%
2022/06/13	4	44.58	2	44.75	44.80	2	8,324	0.02%
2022/06/10	0.1	45.10	1	45.00	44.90	-0.9	8,491	-0.01%
2022/06/09	1	45.35	0	0.00	45.25	1	8,562	0.01%
2022/06/08	4	45.16	1	45.40	45.45	3	8,561	0.04%
2022/06/07	1	44.85	0	0.00	45.35	1	8,600	0.01%
2022/06/06	19	45.02	1	45.10	45.00	18	8,621	0.21%
2022/06/02	2	46.15	0	0.00	46.10	2	8,580	0.02%
2022/06/01	0	0.00	3	46.65	46.35	-3	8,711	-0.03%
2022/05/31	6	46.50	0	0.00	46.45	6	8,812	0.07%
2022/05/30	2	46.15	0	0.00	46.55	2	8,881	0.02%
2022/05/26	2	45.80	1	45.95	46.00	1	9,060	0.01%
2022/05/24	2	46.00	0.1	45.90	45.80	1.9	9,320	0.02%
2022/05/23	2	45.95	33	45.90	46.00	-31	9,444	-0.33%
2022/05/20	0	0.00	1	45.90	45.85	-1	9,685	-0.01%
2022/05/19	3	45.45	0	0.00	45.60	3	9,778	0.03%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1	45.10	3	45.25	45.45	-2	9,739	-0.02%
2022/05/16	7	44.51	1	45.00	44.55	6	9,756	0.06%
2022/05/13	15	44.04	2	44.45	44.70	13	9,762	0.13%
2022/05/12	10.1	45.99	11	45.73	45.40	-0.9	9,552	-0.01%
2022/05/11	30	46.38	0	0.00	46.25	30	9,474	0.32%
2022/05/10	5	46.14	2	46.30	46.50	3	9,491	0.03%
2022/05/09	21	46.62	2	46.55	46.50	19	9,510	0.20%
2022/05/04	2	46.85	0	0.00	46.90	2	9,731	0.02%
2022/05/03	1	46.70	1	46.60	46.65	0	9,780	0.00%
2022/04/29	25	46.85	4	46.75	46.95	21	9,807	0.21%
2022/04/28	34	46.89	0	0.00	46.70	34	9,846	0.35%
2022/04/27	4	46.78	1	46.70	46.70	3	9,839	0.03%
2022/04/26	22	46.99	10	47.08	47.20	12	9,858	0.12%
2022/04/25	12	46.58	30	46.48	46.45	-18	9,766	-0.18%
2022/04/22	8	47.30	0	0.00	47.10	8	9,677	0.08%
2022/04/21	5	47.78	0	0.00	47.50	5	9,599	0.05%
2022/04/20	7	47.50	14	47.69	48.75	-7	9,493	-0.07%
2022/04/19	0	0.00	10	47.75	47.80	-10	9,399	-0.11%
2022/04/18	1	48.20	3	48.13	47.80	-2	9,395	-0.02%
2022/04/15	0	0.00	14	47.71	48.05	-14	9,352	-0.15%
2022/04/14	1	47.80	7	47.83	47.85	-6	9,312	-0.06%
2022/04/12	19.2	46.98	1	47.05	46.90	18.2	9,253	0.20%
2022/04/11	12	47.91	56	47.82	47.60	-44	9,119	-0.48%
2022/04/08	9	48.71	10	48.77	48.75	-1	8,892	-0.01%
2022/04/07	57	49.09	22.2	49.16	48.90	34.9	8,703	0.40%
2022/04/06	38.1	48.12	27	47.62	49.00	11.1	7,888	0.14%
2022/04/01	4.1	45.51	0	0.00	45.70	4.1	7,252	0.06%
2022/03/31	3.1	45.40	0	0.00	45.40	3.1	7,189	0.04%
2022/03/30	4.2	45.32	1	45.25	45.40	3.2	7,184	0.04%
2022/03/29	11.1	45.31	0	0.00	45.30	11.1	7,325	0.15%
2022/03/28	11.1	45.30	0	0.00	45.35	11.1	7,363	0.15%
2022/03/25	2	45.75	8	45.86	45.75	-6	7,389	-0.08%
2022/03/24	7.2	45.68	0	0.00	45.75	7.2	7,451	0.10%
2022/03/23	5	45.70	8	45.93	45.95	-3	7,509	-0.04%
2022/03/22	29	45.35	8	45.55	45.50	21	7,515	0.28%
2022/03/21	19.2	46.28	0	0.00	46.20	19.2	7,261	0.26%
2022/03/18	14.2	46.75	0	0.00	46.60	14.2	7,118	0.20%
2022/03/17	12	46.85	2	46.60	47.00	10	7,022	0.14%
2022/03/16	40.6	46.95	15	46.91	46.85	25.6	6,829	0.37%
2022/03/15	5	49.84	0	0.00	50.50	5	6,228	0.08%
2022/03/14	0	0.00	52	50.10	49.60	-52	6,042	-0.86%
2022/03/10	0	0.00	3	49.22	49.20	-3	5,931	-0.05%
2022/03/09	1	48.90	10	49.25	49.35	-9	5,893	-0.15%
2022/03/08	5.4	48.77	0	0.00	48.50	5.4	5,836	0.09%
2022/03/07	21.1	48.91	1	49.15	49.30	20.1	5,723	0.35%
2022/03/04	59	50.46	60	50.64	50.50	-1	5,607	-0.02%
2022/03/03	1	49.95	0	0.00	50.20	1	5,520	0.02%
2022/03/02	2	49.80	6	49.78	49.90	-4	5,490	-0.07%
2022/03/01	35	49.61	5	49.63	49.45	30	5,514	0.54%
2022/02/25	2	48.85	23.1	49.07	48.95	-21.1	5,379	-0.39%
2022/02/24	6	48.75	1	49.10	48.35	5	5,287	0.09%
2022/02/23	5	49.00	3	48.97	49.10	2	5,123	0.04%
2022/02/22	21	48.95	10.1	48.31	48.90	10.9	5,011	0.22%
2022/02/21	2.2	47.44	2	47.53	48.15	0.2	4,800	0.00%
2022/02/18	0	0.00	5	47.20	47.20	-5	4,722	-0.11%
2022/02/17	11.1	47.17	5	47.17	47.25	6.1	4,777	0.13%
2022/02/16	12	47.15	0	0.00	47.15	12	4,863	0.25%
2022/02/15	10	47.26	4	47.10	47.10	6	5,051	0.12%
2022/02/14	2.4	46.76	0	0.00	46.85	2.4	5,014	0.05%
2022/02/10	5	46.91	0	0.00	46.90	5	5,005	0.10%
2022/02/09	5	47.14	3	47.05	47.00	2	4,977	0.04%
2022/02/08	2	47.10	2	47.30	47.25	0	4,940	0.00%
2022/02/07	6	46.79	1	47.00	47.05	5	4,852	0.10%
2022/01/26	2	46.43	105	46.40	46.80	-103	4,760	-2.16%	大賣/鉅額交易
2022/01/25	0	0.00	0.5	46.25	46.30	-0.5	4,666	-0.01%
2022/01/24	0	0.00	2	46.15	46.30	-2	4,641	-0.04%
2022/01/21	0	0.00	7	46.09	46.25	-7	4,590	-0.15%
2022/01/20	0	0.00	2	46.03	46.15	-2	4,536	-0.04%
2022/01/19	0.1	46.10	0	0.00	45.95	0.1	4,521	0.00%
2022/01/18	2	46.18	2	46.13	46.10	0	4,470	0.00%
2022/01/17	3.1	46.15	2	46.20	46.25	1.1	4,483	0.02%
2022/01/14	0.1	46.20	0	0.00	46.35	0.1	4,544	0.00%
2022/01/13	11.8	46.20	0	0.00	46.20	11.8	4,661	0.25%
2022/01/12	8	46.37	3	46.25	46.25	5	4,657	0.11%
2022/01/11	9	46.25	2	46.30	46.40	7	4,626	0.15%
2022/01/10	0.2	46.25	0	0.00	46.35	0.2	4,618	0.00%
2022/01/07	0.1	46.20	0	0.00	46.45	0.1	4,611	0.00%
2022/01/06	6.2	46.25	0	0.00	46.30	6.2	4,600	0.13%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	4	46.20	0	46.30	46.25	4	4,629	0.09%
2021/12/30	4	46.31	2	46.50	46.25	2	4,602	0.04%
2021/12/29	3.3	46.16	0	0.00	46.25	3.3	4,569	0.07%
2021/12/28	1.3	46.17	1	46.30	46.15	0.3	4,557	0.01%
2021/12/27	104.1	46.05	0	0.00	46.25	104.1	4,540	2.29%	大買/鉅額交易
2021/12/23	6	45.91	1	46.00	46.05	5	4,502	0.11%
2021/12/22	4	46.59	0	0.00	46.70	4	4,305	0.09%
2021/12/21	4.1	47.04	0	0.00	47.00	4.1	4,226	0.10%
2021/12/20	0	0.00	1	47.65	47.60	-1	4,188	-0.02%
2021/12/16	1.2	46.83	1	47.25	47.25	0.2	4,208	0.00%
2021/12/15	0	0.00	2	46.55	46.60	-2	4,267	-0.05%
2021/12/14	8	46.54	0	0.00	46.50	8	4,273	0.19%
2021/12/13	0.1	46.60	1	46.55	46.70	-0.9	4,252	-0.02%
2021/12/09	1	46.50	0	0.00	46.50	1	4,177	0.02%
2021/12/08	2	46.50	0	0.00	46.50	2	4,154	0.05%
2021/12/07	3	46.55	0	0.00	46.50	3	4,130	0.07%
2021/12/06	1	46.50	0	0.00	46.40	1	4,098	0.02%
2021/12/03	0	0.00	1	46.30	46.30	-1	4,116	-0.02%
2021/12/02	2	46.33	2.5	46.52	46.30	-0.5	4,096	-0.01%
2021/11/30	1	46.35	1	46.20	46.20	0	4,101	0.00%
2021/11/29	0	0.00	5	46.53	46.45	-5	4,068	-0.12%
2021/11/25	4	47.30	1	47.10	47.10	3	4,003	0.08%
2021/11/24	2	46.50	4	46.75	46.85	-2	3,916	-0.05%
2021/11/23	0	0.00	1	46.30	46.20	-1	3,893	-0.03%
2021/11/19	2	46.53	0.8	46.65	46.65	1.2	3,884	0.03%
2021/11/18	0.2	46.70	1	46.70	46.60	-0.8	3,886	-0.02%
2021/11/17	3	46.30	0	0.00	46.50	3	3,875	0.08%
2021/11/16	2.1	46.97	8	46.80	46.80	-5.9	3,859	-0.15%
2021/11/15	1	48.10	0	0.00	47.65	1	3,829	0.03%
2021/11/12	11	47.58	3.3	47.76	47.80	7.7	3,734	0.21%
2021/11/11	0	0.00	1	45.75	45.60	-1	3,576	-0.03%
2021/11/10	1	45.40	5	45.50	45.45	-4	3,663	-0.11%
2021/11/09	1	44.80	0	0.00	44.95	1	3,676	0.03%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/11/01	6	44.88	0	0.00	44.70	6	3,840	0.16%
2021/10/28	2	45.08	0	0.00	45.10	2	3,908	0.05%
2021/10/26	0.2	45.45	6	45.49	45.55	-5.9	3,975	-0.15%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/22	0.4	45.46	5	45.80	45.15	-4.7	4,122	-0.11%
2021/10/21	0	0.00	5	45.00	45.00	-5	4,091	-0.12%
2021/10/20	7	44.54	0	0.00	44.60	7	4,054	0.17%
2021/10/18	6	44.79	1	44.65	44.65	5	4,364	0.11%
2021/10/15	0	0.00	1	44.80	44.75	-1	4,387	-0.02%
2021/10/12	3	45.00	0	0.00	45.10	3	4,494	0.07%
2021/10/08	0	0.00	1	44.70	44.60	-1	4,440	-0.02%
2021/10/07	2	44.70	0	0.00	44.65	2	4,430	0.05%
2021/10/01	1	44.75	0.2	45.00	44.80	0.8	4,599	0.02%
2021/09/29	2	45.05	0	0.00	45.05	2	4,619	0.04%
2021/09/28	0	0.00	2	44.83	45.30	-2	4,593	-0.04%
2021/09/27	23.2	44.94	0	0.00	44.65	23.2	4,567	0.51%
2021/09/24	2	45.18	1	45.00	45.10	1	4,508	0.02%
2021/09/23	9	46.82	0	0.00	46.80	9	4,357	0.21%
2021/09/22	3	46.47	0	0.00	46.20	3	4,245	0.07%
2021/09/17	2	47.45	5.5	47.46	47.35	-3.5	4,100	-0.09%
2021/09/16	3	47.72	3	47.55	47.80	0	4,089	0.00%
2021/09/15	2	47.55	0	0.00	47.55	2	4,138	0.05%
2021/09/13	2	48.35	0	0.00	48.35	2	4,204	0.05%
2021/09/06	3	48.35	0	0.00	48.15	3	4,318	0.07%
2021/09/03	0	0.00	1	48.25	48.25	-1	4,304	-0.02%
2021/09/02	1	48.25	0	0.00	48.25	1	4,344	0.02%
2021/08/30	0	0.00	1	47.40	47.40	-1	4,411	-0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	1	47.40	1	47.40	47.40	0	4,429	0.00%
2021/08/23	0	0.00	16	47.80	47.50	-16	4,576	-0.35%
2021/08/19	0	0.00	0.1	47.95	47.55	-0.1	5,750	0.00%
2021/08/16	0	0.00	1	48.60	48.10	-1	5,726	-0.02%
2021/08/13	0	0.00	20	48.95	48.90	-20	5,649	-0.35%
2021/08/11	0	0.00	10	48.85	48.80	-10	5,583	-0.18%
2021/08/10	2	48.50	10	48.90	48.85	-8	5,582	-0.14%
2021/08/06	0	0.00	4	49.29	49.45	-4	5,660	-0.07%
2021/08/05	3	48.78	5.5	48.82	48.70	-2.5	5,663	-0.04%
2021/08/04	2	48.65	7	48.97	49.05	-5	5,896	-0.08%
2021/08/03	3	49.17	0	0.00	49.30	3	5,955	0.05%
2021/07/30	3	48.90	11.1	49.02	49.05	-8.1	6,127	-0.13%
2021/07/29	1	49.00	2.2	49.02	49.10	-1.2	6,148	-0.02%
2021/07/28	9	48.32	14.1	48.20	48.35	-5.1	6,105	-0.08%
2021/07/27	0	0.00	1	48.20	48.15	-1	6,096	-0.02%
2021/07/26	10	48.08	2	47.65	48.10	8	6,098	0.13%
2021/07/23	5	47.92	16.6	48.06	47.90	-11.6	6,014	-0.19%
2021/07/22	4	46.85	24	47.01	46.85	-20	5,822	-0.34%
2021/07/21	2	45.90	2	46.00	46.00	0	5,780	0.00%
2021/07/20	4	45.64	1	45.55	45.65	3	5,959	0.05%
2021/07/19	12	46.25	0	0.00	46.10	12	6,065	0.20%
2021/07/16	0	0.00	1	45.70	45.75	-1	6,068	-0.02%
2021/07/14	1	44.80	0	0.00	44.95	1	6,056	0.02%
2021/07/13	2	44.80	3	44.80	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	1	45.40	45.20	-1	6,116	-0.02%
2021/07/09	4.6	45.21	2	45.48	45.00	2.6	6,084	0.04%
2021/07/08	1	44.70	2	44.60	44.65	-1	6,005	-0.02%
2021/07/07	2	43.95	3	44.05	44.40	-1	6,008	-0.02%
2021/06/30	0	0.00	3	43.63	43.65	-3	6,122	-0.05%
2021/06/29	0	0.00	1	43.45	43.55	-1	6,147	-0.02%
2021/06/28	3	43.78	0.2	43.80	43.60	2.8	6,172	0.05%
2021/06/25	1	43.90	3	44.07	43.60	-2	6,171	-0.03%
2021/06/24	3	43.60	0	0.00	43.85	3	6,158	0.05%
2021/06/23	0	0.00	12	42.63	42.70	-12	6,132	-0.20%
2021/06/21	3	42.25	6	42.50	42.20	-3	6,087	-0.05%
2021/06/16	0.2	42.75	1	42.65	42.50	-0.8	6,260	-0.01%
2021/06/15	0	0.00	3	42.75	42.80	-3	6,256	-0.05%
2021/06/10	51	42.39	0	0.00	42.30	51	6,243	0.82%
2021/06/09	51	41.61	5	41.81	41.75	46	6,208	0.74%
2021/06/08	6	41.33	0	0.00	41.40	6	6,192	0.10%
2021/06/07	2	41.55	1	41.55	41.55	1	6,172	0.02%
2021/06/04	1	42.00	0	0.00	41.95	1	6,144	0.02%
2021/06/03	3	41.90	0	0.00	41.85	3	6,153	0.05%
2021/06/02	3.1	41.94	2	41.88	42.00	1.1	6,141	0.02%
2021/06/01	5	42.20	0	0.00	42.20	5	6,061	0.08%
2021/05/31	2	42.30	0	0.00	42.10	2	6,060	0.03%
2021/05/28	5	42.75	0	0.00	42.65	5	5,999	0.08%
2021/05/26	0.2	42.30	0	0.00	42.20	0.2	4,867	0.00%
2021/05/25	2	42.60	0	0.00	42.30	2	4,800	0.04%
2021/05/21	0	0.00	11	42.68	43.00	-11	4,782	-0.23%
2021/05/20	1	41.90	2	42.05	42.15	-1	4,749	-0.02%
2021/05/19	10	41.90	1	41.90	41.85	9	4,749	0.19%
2021/05/18	0	0.00	8	41.85	41.90	-8	4,748	-0.17%
2021/05/17	9	41.24	8	41.73	40.80	1	4,762	0.02%
2021/05/14	2	43.00	5	43.39	42.80	-3	4,683	-0.06%
2021/05/13	15.7	41.56	10.5	42.52	42.10	5.2	4,629	0.11%
2021/05/12	4	42.11	3	43.35	42.60	1	4,544	0.02%
2021/05/11	2	45.20	9	45.28	44.85	-7	4,277	-0.16%
2021/05/10	3	45.80	0	0.00	45.70	3	4,201	0.07%
2021/05/07	0	0.00	0.7	44.75	44.70	-0.7	4,073	-0.02%
2021/05/04	1	44.25	0	0.00	44.35	1	3,882	0.03%
2021/04/29	1	45.15	4	45.39	45.25	-3	3,765	-0.08%
2021/04/28	0	0.00	51	45.74	45.65	-51	3,739	-1.36%
2021/04/27	2	46.18	0	0.00	46.20	2	3,767	0.05%
2021/04/26	44.2	46.64	7	46.51	46.60	37.2	3,705	1.00%
2021/04/23	0	0.00	7	45.00	45.35	-7	3,491	-0.20%
2021/04/22	0	0.00	1	44.35	44.10	-1	3,389	-0.03%
2021/04/21	0	0.00	19	44.38	44.35	-19	3,329	-0.57%
2021/04/20	13	44.23	0	0.00	44.35	13	3,311	0.39%
2021/04/19	14	44.59	4	44.66	44.60	10	3,322	0.30%
2021/04/14	4	43.18	0	0.00	43.25	4	3,331	0.12%
2021/04/13	4	43.64	0	0.00	43.50	4	3,329	0.12%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.70	0	0.00	43.75	1	3,336	0.03%
2021/04/08	1	43.55	0	0.00	43.50	1	3,300	0.03%
2021/04/07	1	43.35	0	0.00	43.65	1	3,277	0.03%
2021/04/06	3	43.60	14	43.64	43.65	-11	3,270	-0.34%
2021/04/01	6	43.57	2.1	43.60	43.55	3.9	3,289	0.12%
2021/03/31	0	0.00	0.3	43.50	43.50	-0.3	3,351	-0.01%
2021/03/30	0	0.00	5	43.50	43.45	-5	3,527	-0.14%
2021/03/29	23	43.37	0	0.00	43.55	23	3,680	0.62%
2021/03/26	6	43.49	0	0.00	43.50	6	3,854	0.16%
2021/03/25	0	0.00	25	43.50	43.60	-25	4,049	-0.62%
2021/03/24	2	43.10	1	43.10	43.55	1	4,322	0.02%
2021/03/23	21	43.30	0	0.00	43.15	21	4,361	0.48%
2021/03/22	4.2	43.43	0	0.00	43.60	4.2	4,406	0.10%
2021/03/18	0	0.00	1	45.45	45.20	-1	4,322	-0.02%
2021/03/16	2	44.70	1	45.00	44.90	1	4,433	0.02%
2021/03/12	2.2	45.00	0	0.00	44.95	2.2	4,737	0.05%
2021/03/11	2	45.40	0	0.00	45.35	2	5,010	0.04%
2021/03/09	2	45.35	0	0.00	45.40	2	5,080	0.04%
2021/03/05	2	44.90	0	0.00	44.95	2	5,096	0.04%
2021/03/04	6	44.79	0	0.00	45.05	6	5,217	0.12%
2021/03/03	0	0.00	0.2	44.90	44.95	-0.2	5,185	0.00%
2021/02/26	1.4	44.66	0	0.00	45.20	1.4	5,182	0.03%
2021/02/25	0.2	44.95	2	44.95	44.95	-1.8	5,115	-0.04%
2021/02/24	0	0.00	20	44.65	44.55	-20	5,110	-0.39%
2021/02/23	2	44.65	0	0.00	44.85	2	5,087	0.04%
2021/02/22	11	44.04	0	0.00	44.05	11	5,042	0.22%
2021/02/19	1	43.90	0	0.00	44.10	1	5,037	0.02%
2021/02/17	0.2	43.80	44	43.84	43.75	-43.8	5,010	-0.87%
2021/02/05	20	43.38	0.1	43.60	43.60	19.9	4,979	0.40%
2021/02/03	1	43.30	0	0.00	43.30	1	5,080	0.02%
2021/02/02	0	0.00	1	43.40	43.60	-1	5,119	-0.02%
2021/02/01	1	44.00	0	0.00	43.25	1	5,130	0.02%
2021/01/29	0	0.00	1	43.00	42.60	-1	5,117	-0.02%
2021/01/28	1	43.25	8	43.25	43.25	-7	5,081	-0.14%
2021/01/26	0	0.00	2	43.53	43.45	-2	5,088	-0.04%
2021/01/22	5	43.29	0	0.00	43.10	5	5,104	0.10%
2021/01/21	1	43.30	0	0.00	43.40	1	5,102	0.02%
2021/01/20	5	43.65	23	44.08	43.10	-18	5,100	-0.35%
2021/01/19	9	44.54	0	0.00	44.40	9	5,021	0.18%
2021/01/18	2	44.70	15	44.82	44.55	-13	4,997	-0.26%
2021/01/15	0	0.00	1	45.45	45.05	-1	5,015	-0.02%
2021/01/13	5	45.80	0	0.00	45.80	5	5,174	0.10%
2021/01/12	0	0.00	1	45.85	45.55	-1	5,170	-0.02%
2021/01/11	0	0.00	1	46.10	46.00	-1	5,145	-0.02%
2021/01/07	0	0.00	0.3	45.50	45.60	-0.3	5,099	-0.01%
2021/01/06	0	0.00	1	45.30	45.20	-1	5,053	-0.02%
2021/01/05	0	0.00	4	45.10	45.05	-4	5,013	-0.08%
2021/01/04	3.9	45.39	1	45.20	45.15	2.9	5,002	0.06%
2020/12/31	1	45.50	2	45.85	45.85	-1	5,008	-0.02%
2020/12/30	1	45.75	0.1	45.70	45.55	0.9	4,999	0.02%
2020/12/29	0	0.00	1	45.85	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	5	46.30	45.90	-5	4,988	-0.10%
2020/12/25	0	0.00	2	46.33	46.45	-2	4,947	-0.04%
2020/12/24	0	0.00	0.1	45.40	46.40	-0.1	4,907	0.00%
2020/12/23	7	44.86	0	0.00	45.00	7	4,737	0.15%
2020/12/22	0	0.00	8	45.10	44.50	-8	4,623	-0.17%
2020/12/21	1	45.90	1	45.05	44.95	0	4,561	0.00%
2020/12/18	0.1	46.15	0	0.00	45.60	0.1	4,425	0.00%
2020/12/17	5	45.90	6.1	45.96	46.05	-1.1	4,185	-0.03%
2020/12/16	5	45.95	1	46.00	45.95	4	4,169	0.10%
2020/12/15	0	0.00	2.5	45.09	45.25	-2.5	4,086	-0.06%
2020/12/11	0.2	44.50	0	0.00	44.35	0.2	4,015	0.00%
2020/12/10	0.3	44.55	0	0.00	44.60	0.3	3,999	0.01%
2020/12/08	4	44.80	4	44.88	45.40	0	3,834	0.00%
2020/12/07	1	45.70	8.7	45.55	45.85	-7.7	3,620	-0.21%
2020/12/04	2	43.75	21	43.35	43.50	-19	3,344	-0.57%
2020/12/03	2	43.80	1	43.75	43.80	1	3,285	0.03%
2020/12/02	0	0.00	10.1	44.25	44.35	-10.1	3,253	-0.31%
2020/12/01	1.1	44.38	3	44.05	44.50	-1.9	3,240	-0.06%
2020/11/30	0.2	43.93	0	0.00	44.50	0.2	3,235	0.01%
2020/11/26	0.2	43.85	0	0.00	43.85	0.2	3,149	0.01%
2020/11/25	5	43.55	4	43.79	43.90	1	3,254	0.03%
2020/11/24	5	43.40	1	43.55	43.50	4	3,245	0.12%
2020/11/23	4.2	43.45	2	43.55	43.45	2.2	3,242	0.07%
2020/11/18	2	43.15	0	0.00	43.35	2	3,279	0.06%
2020/11/17	1	43.35	0.1	43.35	43.40	0.9	3,277	0.03%
2020/11/16	4	43.30	0	0.00	43.45	4	3,317	0.12%
2020/11/13	3.7	43.26	3	43.35	43.40	0.7	3,336	0.02%
2020/11/12	0	0.00	0.2	43.60	43.85	-0.2	3,324	-0.01%
2020/11/11	0	0.00	14.6	43.47	44.00	-14.6	3,346	-0.44%
2020/11/10	1	42.85	0	0.00	42.95	1	3,273	0.03%
2020/11/09	4	42.11	0	0.00	42.00	4	3,262	0.12%
2020/11/05	3	42.00	1	42.00	42.00	2	3,220	0.06%
2020/11/04	2	41.93	0	0.00	42.00	2	3,211	0.06%
2020/11/02	0.2	41.90	1	41.60	41.90	-0.8	3,189	-0.03%
2020/10/30	2.2	41.83	1	41.80	41.50	1.2	3,171	0.04%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/23	4	42.63	0	0.00	42.55	4	3,120	0.13%
2020/10/22	20	42.15	2	43.20	43.20	18	3,106	0.58%
2020/10/21	4	42.65	0	0.00	42.70	4	2,930	0.14%
2020/10/20	6	42.81	2	42.75	42.65	4	2,920	0.14%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/16	3	42.95	11	43.00	42.90	-8	2,874	-0.28%
2020/10/15	14	43.02	0	0.00	42.95	14	2,865	0.49%
2020/10/13	0	0.00	2	43.75	43.85	-2	2,846	-0.07%
2020/10/12	0.5	44.50	3	44.80	44.20	-2.5	2,839	-0.09%
2020/10/08	3	44.23	1	43.95	44.70	2	2,849	0.07%
2020/10/07	0	0.00	1	43.55	43.50	-1	2,803	-0.04%
2020/10/05	3	43.15	0	0.00	43.20	3	2,833	0.11%
2020/09/29	3	42.93	2	43.60	43.30	1	2,824	0.04%
2020/09/28	3	42.53	0	0.00	42.65	3	2,795	0.11%
2020/09/25	5	41.55	17	42.06	41.50	-12	2,769	-0.43%
2020/09/24	3	41.38	6	41.48	41.45	-3	2,721	-0.11%
2020/09/23	5	46.05	4	46.63	46.15	1	2,590	0.04%
2020/09/22	1	46.40	0.4	46.90	46.60	0.6	2,499	0.02%
2020/09/21	11	46.65	7	46.75	46.85	4	2,460	0.16%
2020/09/18	17	46.64	0	0.00	46.65	17	2,411	0.70%
2020/09/17	5	46.70	7	46.57	46.55	-2	2,381	-0.08%
2020/09/16	5	46.50	0	0.00	46.35	5	2,358	0.21%
2020/09/15	0	0.00	7	46.31	46.35	-7	2,343	-0.30%
2020/09/11	4	46.21	3	46.35	46.30	1	2,335	0.04%
2020/09/09	0.3	46.15	1	46.10	46.15	-0.8	2,306	-0.03%
2020/09/07	5	46.25	1	46.00	46.00	4	2,396	0.17%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/09/02	1	45.85	1	45.70	45.65	0	2,445	0.00%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	1	46.45	2	46.35	46.40	-1	2,516	-0.04%
2020/08/28	1	45.70	10	45.75	45.60	-9	2,440	-0.37%
2020/08/26	1	45.60	2	45.28	45.50	-1	2,500	-0.04%
2020/08/25	2	44.95	3	44.88	44.95	-1	2,531	-0.04%
2020/08/24	3	44.55	0	0.00	44.65	3	2,659	0.11%
2020/08/21	1	44.25	4	44.25	44.35	-3	2,688	-0.11%
2020/08/20	1	43.75	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0	0.00	5	44.45	44.45	-5	2,644	-0.19%
2020/08/17	0.1	44.45	1	44.25	44.35	-1	2,621	-0.04%
2020/08/13	0.1	43.75	45	43.07	43.75	-44.9	2,596	-1.73%
2020/08/07	1	42.70	0	0.00	42.85	1	2,686	0.04%
2020/08/04	23	42.45	0	0.00	42.30	23	2,780	0.83%
2020/07/31	0	0.00	1	42.90	42.80	-1	2,793	-0.04%
2020/07/24	1	42.90	5	42.80	42.80	-4	2,805	-0.14%
2020/07/23	0.2	43.40	0	0.00	43.40	0.2	2,805	0.01%
2020/07/21	0	0.00	1	43.40	43.45	-1	2,848	-0.04%
2020/07/20	1	42.65	1	42.60	42.65	0	2,851	0.00%
2020/07/15	2	43.45	5	43.60	43.65	-3	2,856	-0.11%
2020/07/14	1	42.65	0.8	42.85	42.60	0.2	2,827	0.01%
2020/07/13	2	42.90	1	43.10	42.80	1	2,833	0.04%
2020/07/10	0	0.00	1	43.30	43.15	-1	2,817	-0.04%
2020/07/09	10	44.00	2	43.98	43.90	8	2,812	0.28%
2020/07/08	2	44.20	0	0.00	44.40	2	2,791	0.07%
2020/07/07	0	0.00	1	44.10	44.10	-1	2,779	-0.04%
2020/07/02	16.1	43.96	0	0.00	44.20	16.1	2,775	0.58%
2020/07/01	0	0.00	1	43.90	43.95	-1	2,774	-0.04%
2020/06/30	0	0.00	2	43.80	43.55	-2	2,781	-0.07%
2020/06/29	7	43.59	0	0.00	43.60	7	2,797	0.25%
2020/06/24	4	43.94	0	0.00	43.90	4	2,802	0.14%
2020/06/23	1	43.90	2	44.30	43.90	-1	2,823	-0.04%
2020/06/22	21	43.80	0	0.00	43.55	21	2,829	0.74%
2020/06/19	2	43.83	0	0.00	43.50	2	2,875	0.07%
2020/06/16	10	44.40	0	0.00	44.20	10	2,963	0.34%
2020/06/15	0	0.00	1	44.10	43.70	-1	3,099	-0.03%
2020/06/12	10	43.74	0	0.00	43.60	10	3,148	0.32%
2020/06/11	2	45.35	1	44.95	44.80	1	3,119	0.03%
2020/06/10	6	45.96	0	0.00	45.85	6	3,127	0.19%
2020/06/08	1	46.40	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	22	46.88	47.25	-22	3,232	-0.68%
2020/06/04	5	46.35	1	46.30	46.40	4	3,182	0.13%
2020/06/03	0	0.00	6	46.23	46.25	-6	3,179	-0.19%
2020/06/02	21	45.02	21	45.40	45.40	0	3,135	0.00%
2020/06/01	0	0.00	3	44.92	44.90	-3	3,087	-0.10%
2020/05/28	0	0.00	2	44.63	44.75	-2	2,899	-0.07%
2020/05/27	1	44.15	0	0.00	44.45	1	2,910	0.03%
2020/05/25	1	43.85	0	0.00	44.15	1	2,952	0.03%
2020/05/22	3	43.95	1	44.05	44.10	2	2,961	0.07%
2020/05/18	20	43.50	2	43.40	43.10	18	2,914	0.62%
2020/05/15	0	0.00	2	43.50	43.55	-2	2,908	-0.07%
2020/05/14	2	43.23	3	43.30	43.05	-1	2,866	-0.03%
2020/05/13	1	44.05	15	44.07	44.00	-14	2,832	-0.49%
2020/05/11	1	44.85	1	44.65	44.70	0	2,769	0.00%
2020/05/06	0	0.00	2	43.70	43.70	-2	2,727	-0.07%
2020/05/04	2	42.73	2	42.60	43.00	0	2,763	0.00%
2020/04/30	10	44.15	0	0.00	43.65	10	2,783	0.36%
2020/04/29	1	43.75	1	43.85	43.70	0	2,799	0.00%
2020/04/28	3	42.78	0	0.00	42.85	3	2,828	0.11%
2020/04/27	0	0.00	5	42.23	42.35	-5	2,919	-0.17%
2020/04/24	1	40.80	0	0.00	40.55	1	2,911	0.03%
2020/04/23	1	40.70	0	0.00	40.60	1	2,917	0.03%
2020/04/21	3	40.62	0	0.00	40.40	3	2,922	0.10%
2020/04/20	3	41.50	0	0.00	41.40	3	2,905	0.10%
2020/04/17	2	41.35	1	41.75	41.30	1	2,903	0.03%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/14	0	0.00	8	41.44	41.50	-8	2,874	-0.28%
2020/04/13	2	40.43	0	0.00	40.30	2	2,850	0.07%
2020/04/10	1	40.50	1	40.45	40.65	0	2,860	0.00%
2020/04/08	6	40.68	2	40.65	40.40	4	2,858	0.14%
2020/04/01	4	40.18	0	0.00	39.90	4	2,814	0.14%
2020/03/31	5	40.50	2	40.38	40.50	3	2,803	0.11%
2020/03/25	3	39.87	1.3	40.00	39.80	1.8	3,048	0.06%
2020/03/24	0	0.00	3	36.95	36.85	-3	3,033	-0.10%
2020/03/20	0.3	35.20	0	0.00	35.00	0.3	3,015	0.01%
2020/03/19	1	32.85	17	32.91	32.90	-16	2,948	-0.54%
2020/03/18	6	37.08	5	37.07	36.45	1	2,814	0.04%
2020/03/17	1	38.10	1	38.10	38.00	0	2,762	0.00%
2020/03/16	0	0.00	13	40.00	40.05	-13	2,713	-0.48%
2020/03/13	0	0.00	3	38.43	40.40	-3	2,685	-0.11%
2020/03/12	14	41.86	4	41.85	41.80	10	2,579	0.39%
2020/03/11	10	44.30	1	43.95	43.85	9	2,497	0.36%
2020/03/10	7.7	43.98	0	0.00	43.95	7.7	2,482	0.31%
2020/03/09	1	44.70	0	0.00	44.30	1	2,456	0.04%
2020/03/03	1	44.80	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	1	45.15	44.50	-1	2,411	-0.04%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	7	44.80	0	0.00	44.80	7	2,381	0.29%
2020/02/25	2.3	44.95	1	44.80	45.00	1.3	2,370	0.06%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	1	45.70	7	45.74	45.70	-6	2,358	-0.25%
2020/02/19	4	46.15	1	46.20	46.20	3	2,346	0.13%
2020/02/12	0	0.00	1	45.60	45.80	-1	2,398	-0.04%
2020/02/10	2	45.15	1	45.55	45.50	1	2,397	0.04%
2020/02/07	3	45.33	0	0.00	45.25	3	2,411	0.12%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/05	0.2	45.35	0	0.00	45.10	0.2	2,430	0.01%
2020/02/04	1	44.85	2	45.15	45.00	-1	2,417	-0.04%
2020/02/03	2	44.60	1	44.15	44.90	1	2,404	0.04%
2020/01/31	9	45.37	0	0.00	45.25	9	2,388	0.38%
2020/01/30	5	45.63	11	45.66	45.45	-6	2,348	-0.26%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/16	1	46.65	1	46.60	46.65	0	2,258	0.00%
2020/01/15	0.4	46.70	0	0.00	46.55	0.4	2,291	0.02%
2020/01/08	0	0.00	1	45.85	45.70	-1	2,483	-0.04%
2020/01/06	0.2	46.35	1	46.15	46.20	-0.9	2,534	-0.03%
2020/01/02	1	46.45	2	46.40	46.30	-1	2,609	-0.04%
2019/12/31	10	46.40	0	0.00	46.30	10	2,634	0.38%
2019/12/27	0	0.00	3	46.30	46.40	-3	2,900	-0.10%
2019/12/25	2	46.20	0	0.00	46.20	2	4,781	0.04%
2019/12/24	3	45.95	0	0.00	46.15	3	5,351	0.06%
2019/12/23	2	45.70	1	46.15	45.55	1	5,284	0.02%
2019/12/20	5	45.72	0	0.00	45.45	5	5,215	0.10%
2019/12/19	5	45.79	0	0.00	45.90	5	5,119	0.10%
2019/12/18	3	46.02	0	0.00	46.00	3	5,095	0.06%
2019/12/13	0	0.00	10	46.30	46.25	-10	5,109	-0.20%
2019/12/10	5	46.06	1	46.05	46.05	4	5,169	0.08%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/12/06	1	46.50	0	0.00	46.60	1	5,163	0.02%
2019/12/04	5	46.50	0	0.00	46.60	5	5,166	0.10%
2019/12/02	4	46.68	0	0.00	46.55	4	5,162	0.08%
2019/11/29	10	46.50	0	0.00	46.55	10	5,168	0.19%
2019/11/25	1	46.60	0	0.00	46.75	1	5,111	0.02%
2019/11/22	6	46.59	0	0.00	46.55	6	5,154	0.12%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/18	0	0.00	1	46.85	46.85	-1	5,184	-0.02%
2019/11/15	6	46.78	0	0.00	46.95	6	5,187	0.12%
2019/11/14	0	0.00	2	46.60	46.55	-2	5,199	-0.04%
2019/11/12	1	46.60	1	47.00	46.90	0	5,211	0.00%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/07	0	0.00	1	47.35	47.25	-1	5,166	-0.02%
2019/11/06	2	47.10	0	0.00	47.45	2	5,160	0.04%
2019/11/05	0	0.00	1	46.80	47.10	-1	5,138	-0.02%
2019/10/31	0	0.00	1	46.95	46.75	-1	5,127	-0.02%
2019/10/30	1	46.95	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	46.85	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1	47.05	5	47.20	47.00	-4	5,078	-0.08%
2019/10/25	1	47.35	1	47.15	47.25	0	5,054	0.00%
2019/10/24	6	47.43	2	47.55	47.50	4	5,045	0.08%
2019/10/23	1	47.75	0	0.00	47.50	1	5,022	0.02%
2019/10/21	1	46.20	0	0.00	46.75	1	4,961	0.02%
2019/10/17	2	46.05	15	46.00	45.80	-13	4,847	-0.27%
2019/10/16	13	46.05	2	46.10	46.00	11	4,809	0.23%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	0	0.00	15	45.65	45.65	-15	4,751	-0.32%
2019/10/09	5	45.49	5	45.45	45.30	0	4,717	0.00%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/04	20	45.52	0	0.00	45.70	20	4,607	0.43%
2019/10/03	6	45.97	10	46.10	46.05	-4	4,523	-0.09%
2019/10/02	8	45.83	2	46.03	45.90	6	4,330	0.14%
2019/10/01	6	49.82	2.2	49.97	49.95	3.9	3,108	0.12%
2019/09/27	10	49.90	0	0.00	49.90	10	2,437	0.41%
2019/09/23	9	49.82	0	0.00	49.80	9	1,758	0.51%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/16	0	0.00	6	49.98	50.00	-6	1,705	-0.35%
2019/09/12	2	49.50	0	0.00	49.40	2	1,672	0.12%
2019/09/11	6	49.43	5	49.65	49.50	1	1,701	0.06%
2019/09/09	0	0.00	12	49.70	49.70	-12	1,681	-0.71%
2019/09/06	0	0.00	1	49.25	49.30	-1	1,680	-0.06%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/09/04	0	0.00	3	49.38	49.20	-3	1,672	-0.18%
2019/09/03	0	0.00	3	49.45	49.25	-3	1,677	-0.18%
2019/08/30	0.1	49.55	7	49.36	49.50	-6.9	1,684	-0.41%
2019/08/27	6	48.53	0	0.00	48.40	6	1,650	0.36%
2019/08/23	0	0.00	2	49.05	49.20	-2	1,606	-0.12%
2019/08/21	0	0.00	1	48.70	48.65	-1	1,667	-0.06%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	1	48.80	14	48.80	48.80	-13	1,642	-0.79%
2019/08/15	22	48.35	6	49.05	48.95	16	1,622	0.99%
2019/08/14	4	48.54	0	0.00	48.35	4	1,595	0.25%
2019/08/12	1	48.25	0	0.00	48.25	1	1,598	0.06%
2019/08/07	1	48.15	0	0.00	48.00	1	1,606	0.06%
2019/08/06	1	48.15	0	0.00	48.10	1	1,615	0.06%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	5	48.65	0	0.00	48.60	5	1,608	0.31%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/26	1	48.90	3	48.92	49.10	-2	1,609	-0.12%
2019/07/25	0	0.00	2	48.90	48.90	-2	1,614	-0.12%
2019/07/24	6	48.90	1	48.95	48.90	5	1,626	0.31%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/22	6	49.44	0	0.00	49.25	6	1,600	0.37%
2019/07/19	2	49.50	0	0.00	49.50	2	1,596	0.13%
2019/07/18	0	0.00	1	49.25	49.40	-1	1,602	-0.06%
2019/07/15	1	48.90	0	0.00	49.25	1	1,602	0.06%
2019/07/12	3	49.15	0	0.00	49.15	3	1,626	0.18%
2019/07/10	5	49.40	0	0.00	49.55	5	1,645	0.30%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/08	8	49.39	0	0.00	49.40	8	1,669	0.48%
2019/07/03	1	49.35	0	0.00	49.30	1	1,736	0.06%
2019/07/02	1	49.50	0	0.00	49.65	1	1,755	0.06%
2019/06/28	6	49.65	0	0.00	49.45	6	1,784	0.34%
2019/06/27	0	0.00	5	49.80	49.75	-5	1,856	-0.27%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	1	49.95	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	7	49.30	49.90	-7	2,011	-0.35%
2019/06/17	0	0.00	2	48.95	48.55	-2	2,069	-0.10%
2019/06/14	2	48.50	1	48.70	48.50	1	2,119	0.05%
2019/06/04	0	0.00	1	49.05	49.00	-1	2,531	-0.04%
2019/06/03	0	0.00	1	48.85	48.90	-1	2,532	-0.04%
2019/05/29	1	48.60	0	0.00	48.35	1	2,510	0.04%
2019/05/28	1	49.10	0	0.00	48.60	1	2,513	0.04%
2019/05/27	0	0.00	3	48.95	49.20	-3	2,443	-0.12%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/22	1	48.00	1	48.10	48.10	0	2,419	0.00%
2019/05/20	1	47.95	0.1	48.00	47.95	0.9	2,422	0.04%
2019/05/16	0.7	47.85	0	0.00	47.75	0.7	2,419	0.03%
2019/05/14	4	47.98	0	0.00	48.05	4	2,450	0.16%
2019/05/13	1	47.90	0	0.00	47.80	1	2,444	0.04%
2019/05/10	0	0.00	2	48.00	48.05	-2	2,479	-0.08%
2019/05/09	0.3	48.20	0	0.00	48.00	0.3	2,476	0.01%
2019/05/08	2	48.35	0	0.00	48.50	2	2,481	0.08%
2019/05/07	4.7	48.77	0	0.00	48.70	4.7	2,491	0.19%
2019/05/06	4.4	48.71	0	0.00	48.75	4.4	2,517	0.17%
2019/04/30	0	0.00	1	49.30	49.45	-1	2,539	-0.04%
2019/04/29	2	49.05	1	48.80	49.20	1	2,530	0.04%
2019/04/25	0	0.00	1	48.70	49.00	-1	2,534	-0.04%
2019/04/22	6	48.70	0	0.00	48.75	6	2,540	0.24%
2019/04/19	1	48.85	1	49.20	48.90	0	2,543	0.00%
2019/04/18	3	48.52	1	48.55	48.60	2	2,557	0.08%
2019/04/17	0	0.00	0	49.20	49.15	0	2,556	0.00%
2019/04/16	0	0.00	1	49.45	49.40	-1	2,551	-0.04%
2019/04/12	1	49.00	1	48.95	49.10	0	2,551	0.00%
2019/04/11	3	49.45	0	0.00	49.40	3	2,544	0.12%
2019/04/10	5	49.79	2	49.73	49.90	3	2,528	0.12%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	1	50.50	0.1	50.50	50.50	1	2,534	0.04%
2019/04/01	1	50.70	7	51.80	50.90	-6	2,640	-0.23%
2019/03/29	3	50.47	3	50.57	50.80	0	2,550	0.00%
2019/03/27	0	0.00	5	49.82	49.75	-5	2,528	-0.20%
2019/03/25	0	0.00	1	48.95	49.25	-1	2,501	-0.04%
2019/03/22	1	49.00	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	9	49.18	49.35	-9	2,453	-0.37%
2019/03/20	0	0.00	4	48.45	48.70	-4	2,416	-0.17%
2019/03/19	6	49.05	3	49.13	48.90	3	2,361	0.13%
2019/03/18	10	48.40	0	0.00	48.55	10	2,302	0.43%
2019/03/15	21.1	47.86	1	48.05	48.20	20.1	2,278	0.88%
2019/03/14	1	47.55	0	0.00	47.50	1	1,998	0.05%
2019/03/12	3	47.60	1	47.60	47.50	2	1,967	0.10%
2019/03/11	2	48.30	2	48.00	47.90	0	1,939	0.00%
2019/03/08	1	47.50	1	47.70	47.65	0	1,914	0.00%
2019/03/06	0	0.00	1	47.80	47.55	-1	1,947	-0.05%
2019/03/05	2	47.53	1	47.55	47.50	1	1,952	0.05%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/27	0	0.00	1	47.45	47.75	-1	2,017	-0.05%
2019/02/26	0	0.00	10	47.95	47.60	-10	2,006	-0.50%
2019/02/18	1	47.70	2	47.70	47.70	-1	1,985	-0.05%
2019/02/15	1	47.15	0	0.00	47.20	1	1,989	0.05%
2019/02/14	3	47.40	0	0.00	47.30	3	1,991	0.15%
2019/02/13	3	47.75	0	0.00	47.65	3	1,986	0.15%
2019/02/12	1	48.30	1	48.35	48.45	0	1,947	0.00%
2019/01/30	0.1	47.95	0	0.00	47.95	0.1	1,911	0.01%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/22	12	46.73	0	0.00	46.90	12	1,848	0.65%
2019/01/21	1	46.90	1	46.85	46.85	0	1,857	0.00%
2019/01/17	0	0.00	1	46.55	46.50	-1	1,899	-0.05%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/11	0	0.00	3	46.35	46.30	-3	2,029	-0.15%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2019/01/04	1	44.90	0	0.00	45.25	1	2,112	0.05%
2019/01/02	1	44.55	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	2	44.93	45.00	-2	2,274	-0.09%
2018/12/27	2	44.08	0	0.00	44.40	2	2,292	0.09%
2018/12/26	2	44.10	0	0.00	44.15	2	2,287	0.09%
2018/12/25	0	0.00	1	43.90	43.90	-1	2,269	-0.04%
2018/12/24	1	44.92	0	0.00	44.90	1	2,216	0.05%
2018/12/22	0	0.00	2	45.90	45.90	-2	2,166	-0.09%
2018/12/21	5	45.57	0	0.00	46.15	5	2,204	0.23%
2018/12/20	0	0.00	7	46.69	46.45	-7	2,143	-0.33%
2018/12/18	1	46.00	0	0.00	46.15	1	2,170	0.05%
2018/12/17	5	46.25	5	46.10	46.10	0	2,205	0.00%
2018/12/14	0	0.00	5	46.45	46.45	-5	2,233	-0.22%
2018/12/13	0	0.00	3	46.70	46.70	-3	2,258	-0.13%
2018/12/12	1	45.85	4	46.18	46.25	-3	2,255	-0.13%
2018/12/04	0	0.00	1	46.65	46.70	-1	2,983	-0.03%
2018/12/03	0	0.00	2	47.10	47.10	-2	3,664	-0.05%
2018/11/30	1	46.80	0	0.00	46.90	1	4,360	0.02%
2018/11/28	1	46.25	2	46.30	46.70	-1	4,917	-0.02%
2018/11/27	0.1	46.30	0	0.00	46.25	0.1	4,977	0.00%
2018/11/26	0	0.00	2	47.40	46.20	-2	5,043	-0.04%
2018/11/12	0	0.00	3	46.60	46.60	-3	5,163	-0.06%
2018/11/06	0	0.00	2	46.33	46.55	-2	5,587	-0.04%
2018/11/05	1	45.45	0	0.00	45.85	1	5,599	0.02%
2018/11/02	1	46.20	0	0.00	46.20	1	5,620	0.02%
2018/10/26	0	0.00	2	45.40	44.40	-2	5,726	-0.03%
2018/10/25	1	45.00	0	0.00	45.00	1	5,721	0.02%
2018/10/24	1	45.20	1	45.25	45.40	0	5,732	0.00%
2018/10/23	0	0.00	3	45.65	45.40	-3	5,730	-0.05%
2018/10/19	0	0.00	2	45.73	45.90	-2	5,681	-0.04%
2018/10/17	1	45.95	1	45.85	45.85	0	5,585	0.00%
2018/10/16	0.5	45.95	3	45.37	45.90	-2.6	5,557	-0.05%
2018/10/15	15	45.32	0	0.00	45.25	15	5,523	0.27%
2018/10/12	2.3	45.24	2	46.40	46.25	0.3	5,486	0.00%
2018/10/11	1	45.20	1	46.10	45.60	0	5,469	0.00%
2018/10/09	21	46.90	0	0.00	46.65	21	5,337	0.39%
2018/10/08	2	46.85	0	0.00	47.10	2	5,304	0.04%
2018/10/05	0	0.00	5	46.86	46.75	-5	5,270	-0.09%
2018/10/04	2	47.65	3	47.75	47.75	-1	5,243	-0.02%
2018/10/03	2	48.20	0	0.00	48.15	2	5,218	0.04%
2018/10/01	0	0.00	2	48.30	48.20	-2	5,224	-0.04%
2018/09/28	3	48.20	0	0.00	48.40	3	5,212	0.06%
2018/09/26	12	47.94	2	47.45	47.45	10	5,177	0.19%
2018/09/25	3	48.63	1	48.40	48.35	2	5,179	0.04%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	2	48.00	3	48.32	48.20	-1	5,137	-0.02%
2018/09/19	2	48.05	11	48.04	48.15	-9	5,140	-0.18%
2018/09/18	1	47.45	0	0.00	47.50	1	5,115	0.02%
2018/09/14	9	47.36	1	47.15	47.50	8	5,117	0.16%
2018/09/13	1	47.70	1	47.65	47.65	0	5,104	0.00%
2018/09/12	0	0.00	1	46.00	46.90	-1	5,051	-0.02%
2018/09/11	0.2	45.45	0	0.00	45.40	0.2	4,986	0.00%
2018/09/07	10	45.61	5	45.50	45.10	5	4,580	0.11%
2018/09/06	2	49.08	8	49.06	49.15	-6	3,932	-0.15%
2018/09/05	5	48.76	4	48.94	48.80	1	3,239	0.03%
2018/09/04	2	50.00	4	50.08	49.95	-2	2,892	-0.07%
2018/09/03	1	50.20	15	50.17	50.00	-14	2,724	-0.51%
2018/08/31	1	49.50	1	49.45	49.90	0	2,690	0.00%
2018/08/29	0	0.00	1	48.95	48.95	-1	2,728	-0.04%
2018/08/24	0	0.00	1	48.30	48.50	-1	2,758	-0.04%
2018/08/22	11	48.50	0	0.00	48.35	11	2,883	0.38%
2018/08/20	2	47.65	0	0.00	47.70	2	2,873	0.07%
2018/08/15	1	48.00	3	48.18	48.00	-2	2,873	-0.07%
2018/08/14	0	0.00	1	47.60	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	1	47.45	47.50	-1	2,634	-0.04%
2018/08/10	2	47.73	0	0.00	48.00	2	2,483	0.08%
2018/08/09	2	48.30	1	48.20	48.30	1	2,481	0.04%
2018/08/08	1	47.80	0	0.00	47.90	1	2,452	0.04%
2018/08/03	0	0.00	0.1	47.30	47.35	-0.1	2,409	0.00%
2018/08/01	1	47.10	0	0.00	47.20	1	2,402	0.04%
2018/07/31	0	0.00	1	46.90	47.30	-1	2,392	-0.04%
2018/07/30	7	46.38	0	0.00	46.40	7	2,356	0.30%
2018/07/27	1	46.20	0	0.00	46.20	1	2,361	0.04%
2018/07/26	1	45.90	0	0.00	45.95	1	2,371	0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/18	0	0.00	5	45.90	46.15	-5	2,501	-0.20%
2018/07/16	2	45.50	0	0.00	45.40	2	2,542	0.08%
2018/07/12	0	0.00	2	45.45	45.50	-2	2,580	-0.08%
2018/07/11	1	44.70	0	0.00	45.00	1	2,601	0.04%
2018/07/10	0.1	45.00	0	0.00	44.85	0.1	2,607	0.00%
2018/07/05	2	44.15	1	44.05	44.00	1	2,639	0.04%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	1	44.70	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/27	2	45.50	0	0.00	45.15	2	2,625	0.08%
2018/06/25	1	45.75	0	0.00	45.80	1	2,627	0.04%
2018/06/22	0	0.00	1	45.70	45.70	-1	2,644	-0.04%
2018/06/21	2	46.15	0.5	46.20	46.15	1.5	2,624	0.06%
2018/06/19	1	46.05	0	0.00	46.20	1	2,655	0.04%
2018/06/15	1	46.35	0	0.00	45.90	1	2,624	0.04%
2018/06/14	0	0.00	5	46.90	46.35	-5	2,513	-0.20%
2018/06/11	2	48.23	1	48.50	47.60	1	2,510	0.04%
2018/06/05	0	0.00	1	46.70	46.80	-1	2,345	-0.04%
2018/06/04	1	46.45	2	46.40	46.60	-1	2,310	-0.04%
2018/05/30	10	45.80	0	0.00	45.50	10	2,150	0.46%
2018/05/28	2	45.85	1	45.80	45.65	1	2,116	0.05%
2018/05/23	2	45.90	20	46.06	45.90	-18	2,097	-0.86%
2018/05/21	0	0.00	8	46.21	46.25	-8	2,105	-0.38%
2018/05/16	0	0.00	1	45.55	45.60	-1	2,116	-0.05%
2018/05/14	0	0.00	1	46.20	45.75	-1	2,276	-0.04%
2018/05/11	1	45.15	0	0.00	45.30	1	2,243	0.04%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/07	0	0.00	5	45.30	45.20	-5	2,310	-0.22%
2018/05/03	1	46.00	1	45.50	45.50	0	2,450	0.00%
2018/05/02	2	46.15	1	46.10	46.00	1	2,512	0.04%
2018/04/30	1	45.50	1	45.70	45.80	0	2,513	0.00%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/24	1	45.55	0	0.00	45.20	1	2,622	0.04%
2018/04/23	4	45.63	1	45.65	45.60	3	2,630	0.11%
2018/04/20	5	45.20	1	45.20	45.30	4	2,590	0.15%
2018/04/19	0	0.00	1	45.00	45.10	-1	2,583	-0.04%
2018/04/18	0	0.00	1	44.65	44.45	-1	2,574	-0.04%
2018/04/17	6	44.63	6	44.55	44.55	0	2,578	0.00%
2018/04/13	1	45.25	0	0.00	45.15	1	2,574	0.04%
2018/04/12	1	45.40	1	45.50	45.55	0	2,586	0.00%
2018/04/11	1	45.60	20	45.78	45.70	-19	2,585	-0.73%
2018/04/10	0	0.00	2	45.35	45.40	-2	2,580	-0.08%
2018/04/09	12	44.85	0	0.00	44.80	12	2,583	0.46%
2018/04/03	0	0.00	6	45.09	45.20	-6	2,589	-0.23%
2018/03/31	0	0.00	7	45.16	45.15	-7	2,588	-0.27%
2018/03/30	0	0.00	1	44.90	45.00	-1	2,586	-0.04%
2018/03/29	6	45.00	5	45.20	44.90	1	2,585	0.04%
2018/03/26	3	44.60	0	0.00	44.85	3	2,548	0.12%
2018/03/23	5	44.60	0	0.00	44.75	5	2,567	0.19%
2018/03/21	0	0.00	8	44.90	44.95	-8	2,590	-0.31%
2018/03/19	0	0.00	4.6	44.94	44.90	-4.6	2,773	-0.17%
2018/03/16	7	44.98	0	0.00	44.60	7	2,796	0.25%
2018/03/15	5	45.57	1	45.25	45.50	4	2,734	0.15%
2018/03/14	0	0.00	8	45.47	45.50	-8	2,727	-0.29%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/12	15	44.98	0	0.00	44.95	15	2,704	0.55%
2018/03/08	1	44.15	0	0.00	44.15	1	2,678	0.04%
2018/03/07	0	0.00	1	44.25	44.10	-1	2,691	-0.04%
2018/03/06	3	44.40	0	0.00	44.35	3	2,693	0.11%
2018/03/05	2	44.20	1	44.25	44.25	1	2,758	0.04%
2018/03/02	2	44.10	0	0.00	44.00	2	2,754	0.07%
2018/03/01	1	44.05	0	0.00	44.65	1	2,756	0.04%
2018/02/27	3	44.38	0	0.00	44.15	3	2,727	0.11%
2018/02/26	5	44.75	0	0.00	44.95	5	2,713	0.18%
2018/02/23	0	0.00	1	44.80	44.75	-1	2,708	-0.04%
2018/02/22	0	0.00	1	44.50	44.40	-1	2,735	-0.04%
2018/02/21	0	0.00	1	44.95	44.70	-1	2,732	-0.04%
2018/02/12	1	43.50	0	0.00	43.60	1	2,718	0.04%
2018/02/09	3	42.85	0	0.00	43.55	3	2,704	0.11%
2018/02/07	4	43.85	5	44.17	44.20	-1	2,682	-0.04%
2018/02/06	7	42.39	1	42.40	42.20	6	2,599	0.23%
2018/02/05	1	44.80	17	44.77	44.85	-16	2,514	-0.64%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/02/01	1.1	45.60	0	0.00	45.55	1.1	2,514	0.04%
2018/01/31	5	45.84	26	45.09	45.80	-21	2,514	-0.84%
2018/01/30	5	45.90	0	0.00	45.55	5	2,471	0.20%
2018/01/29	6	46.33	0	0.00	46.50	6	2,443	0.25%
2018/01/26	5	45.75	10	46.12	46.45	-5	2,421	-0.21%
2018/01/25	3	45.50	3	45.40	45.40	0	2,341	0.00%
2018/01/24	6	45.11	2	44.90	45.00	4	2,263	0.18%
2018/01/23	14	44.74	0	0.00	44.95	14	2,212	0.63%
2018/01/18	1	42.80	1	43.35	42.80	0	2,129	0.00%
2018/01/16	0	0.00	2	42.70	42.60	-2	2,085	-0.10%
2018/01/09	1	42.90	1	43.05	43.15	0	2,123	0.00%
2018/01/08	0	0.00	1	43.35	43.40	-1	2,116	-0.05%
2018/01/05	0	0.00	5	42.80	43.10	-5	2,102	-0.24%
2018/01/04	6	42.60	3	42.72	42.65	3	2,116	0.14%
2018/01/03	17.8	43.28	0	0.00	43.15	17.8	2,125	0.84%
2018/01/02	1	42.95	1	42.40	43.15	0	2,095	0.00%