興富發 (2542)-元大-北府券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
46.60
漲跌
▲2.30
漲幅
+5.19%
成交量
35,620張
產業
上市營建類股
908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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	10	45.27	47	46.73	46.60	-37	4,966	-0.74%
2024/04/30	20.1	44.35	1	44.30	44.30	19.1	4,411	0.43%
2024/04/29	1	44.25	4.6	44.36	44.30	-3.6	4,274	-0.08%
2024/04/26	3	42.87	7	43.34	42.95	-4	4,063	-0.10%
2024/04/25	6	42.88	4	42.95	42.70	2	3,964	0.05%
2024/04/24	0	0.00	7	42.09	41.95	-7	3,860	-0.18%
2024/04/23	0.1	41.95	0	0.00	42.25	0.1	3,821	0.00%
2024/04/22	10	43.29	5.4	43.38	42.40	4.6	3,769	0.12%
2024/04/19	11.1	41.28	1	41.00	41.45	10.1	3,371	0.30%
2024/04/18	5.2	40.57	4	41.48	41.60	1.2	3,204	0.04%
2024/04/17	0	0.00	2	40.88	40.85	-2	3,087	-0.06%
2024/04/16	3.2	40.15	0	0.00	40.10	3.2	3,049	0.11%
2024/04/15	1.1	41.13	4	41.15	40.80	-2.9	2,983	-0.10%
2024/04/12	2.1	41.00	3.1	40.85	40.80	-1	2,943	-0.03%
2024/04/11	1.2	41.06	1.3	41.13	41.10	-0.1	2,921	0.00%
2024/04/10	0	0.00	1.1	41.45	41.35	-1.1	2,896	-0.04%
2024/04/09	3	41.00	0	0.00	41.20	3	2,858	0.10%
2024/04/08	0.1	40.40	1	40.51	40.70	-1	2,790	-0.03%
2024/04/03	0	0.00	1	40.35	40.25	-1	2,717	-0.04%
2024/04/01	0.3	40.33	0.5	40.40	40.25	-0.2	2,666	-0.01%
2024/03/29	1	40.20	0.4	40.25	40.15	0.6	2,645	0.02%
2024/03/28	0	0.00	1	40.45	40.50	-1	2,610	-0.04%
2024/03/27	1	40.15	2.1	40.60	40.60	-1.1	2,567	-0.04%
2024/03/26	1.1	39.02	0.9	39.14	39.00	0.2	2,505	0.01%
2024/03/25	0.1	39.15	5	39.25	39.35	-4.9	2,514	-0.20%
2024/03/21	23	38.78	0	0.00	38.65	23	2,556	0.90%
2024/03/20	1.5	38.45	8.5	38.39	38.50	-7	2,570	-0.27%
2024/03/19	13.2	38.67	0	0.00	38.70	13.2	2,526	0.52%
2024/03/18	1.1	39.05	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	5.3	39.26	0	0.00	39.20	5.3	2,527	0.21%
2024/03/14	6.2	39.86	1	39.85	39.85	5.2	2,444	0.21%
2024/03/13	1.1	39.80	0	0.00	39.80	1.1	2,452	0.04%
2024/03/12	18	39.85	6.7	39.85	39.95	11.3	2,432	0.47%
2024/03/11	0.2	39.70	0	0.00	39.90	0.2	2,450	0.01%
2024/03/08	2	39.70	0.1	39.75	39.75	1.9	2,447	0.08%
2024/03/07	0.5	39.79	0.1	39.85	39.90	0.4	2,448	0.02%
2024/03/06	2.3	39.70	0.1	39.65	39.65	2.2	2,423	0.09%
2024/03/05	0	0.00	0.2	39.70	39.60	-0.2	2,426	-0.01%
2024/03/04	0.4	39.71	0	0.00	39.65	0.4	2,423	0.02%
2024/03/01	0.2	39.75	0.1	39.80	39.70	0.1	2,424	0.00%
2024/02/29	0.5	39.84	0	0.00	39.70	0.5	2,424	0.02%
2024/02/27	3.1	39.96	0	0.00	39.70	3.1	2,419	0.13%
2024/02/26	0.2	39.86	2	39.90	39.90	-1.8	2,444	-0.07%
2024/02/23	3.1	39.62	0	0.00	39.55	3.1	2,440	0.13%
2024/02/20	3.1	39.58	0	0.00	39.65	3.1	2,431	0.13%
2024/02/19	1.1	39.60	3.1	39.60	39.65	-2.1	2,425	-0.08%
2024/02/16	2.7	39.61	0	0.00	39.65	2.7	2,471	0.11%
2024/02/15	0.1	39.64	2	39.55	39.50	-1.9	2,442	-0.08%
2024/02/05	0.1	39.70	0.1	39.65	39.80	0	2,434	0.00%
2024/02/02	0.1	39.60	0	0.00	39.70	0.1	2,421	0.00%
2024/02/01	1	39.55	4.3	39.60	39.60	-3.3	2,413	-0.14%
2024/01/31	1.8	39.59	7	39.55	39.60	-5.2	2,424	-0.22%
2024/01/29	1.1	39.75	0	0.00	39.80	1.1	2,449	0.04%
2024/01/25	0.1	39.65	0	0.00	39.50	0.1	2,483	0.00%
2024/01/23	0	0.00	0.3	39.62	39.50	-0.3	2,520	-0.01%
2024/01/22	12.1	39.69	0	0.00	39.55	12.1	2,510	0.48%
2024/01/19	1	39.65	0	0.00	39.70	1	2,499	0.04%
2024/01/18	4	39.81	2.7	39.81	39.70	1.3	2,497	0.05%
2024/01/16	4	39.66	0	0.00	39.70	4	2,446	0.16%
2024/01/15	1.1	39.90	7	39.95	39.90	-6	2,388	-0.25%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2.1	39.95	0	0.00	39.95	2.1	2,476	0.08%
2024/01/10	11	40.00	2	40.10	40.00	9	2,744	0.33%
2024/01/09	0	0.00	1	40.10	40.05	-1	2,789	-0.04%
2024/01/08	0.1	40.20	0	0.00	40.20	0.1	2,845	0.00%
2024/01/05	0.1	40.10	0	0.00	40.20	0.1	2,897	0.00%
2024/01/04	20	40.10	0	0.00	40.10	20	2,917	0.69%
2024/01/03	0	0.00	1	40.15	40.10	-1	2,985	-0.03%
2024/01/02	1.2	40.19	0	0.00	40.25	1.2	2,991	0.04%
2023/12/29	8	40.00	0	0.00	40.10	8	3,004	0.27%
2023/12/27	12	40.14	0	0.00	40.10	12	3,055	0.39%
2023/12/26	0	0.00	0.1	40.15	40.05	-0.1	3,098	0.00%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/22	1.1	39.86	0	0.00	39.90	1.1	3,231	0.03%
2023/12/21	11.1	39.86	0.9	40.00	39.90	10.2	3,414	0.30%
2023/12/20	3.6	39.97	0	0.00	40.15	3.6	3,410	0.10%
2023/12/19	10	40.00	0	0.00	40.15	10	3,443	0.29%
2023/12/18	8.5	40.08	0.1	40.20	40.45	8.5	3,468	0.24%
2023/12/15	2.1	40.35	1	40.55	40.40	1.1	3,484	0.03%
2023/12/14	0	0.00	2	40.20	40.40	-2	3,472	-0.06%
2023/12/13	2	39.98	0	0.00	40.05	2	3,497	0.06%
2023/12/12	6	39.96	0	0.00	39.90	6	3,540	0.17%
2023/12/08	1	40.15	3	40.12	40.15	-2	3,540	-0.06%
2023/12/07	0.1	40.30	8.3	40.40	40.20	-8.2	3,523	-0.23%
2023/12/06	2.1	40.40	23.3	40.35	40.35	-21.2	3,531	-0.60%
2023/12/05	0.6	40.65	4.3	40.51	40.55	-3.7	3,489	-0.11%
2023/12/04	7	40.71	3	40.63	40.70	4	3,476	0.12%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	1.1	40.85	0	0.00	40.85	1.1	3,496	0.03%
2023/11/24	0.5	41.09	0	0.00	41.20	0.5	3,471	0.01%
2023/11/22	2	40.85	0	0.00	41.05	2	3,467	0.06%
2023/11/17	0	0.00	3.1	40.95	40.90	-3.1	3,415	-0.09%
2023/11/16	0	0.00	3.1	40.90	41.00	-3.1	3,433	-0.09%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/13	0.1	40.70	1	40.70	40.60	-0.9	3,398	-0.03%
2023/11/09	0	0.00	1	40.70	40.60	-1	3,392	-0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	1.1	40.57	0	0.00	40.70	1.1	3,513	0.03%
2023/11/02	1.4	40.70	2	40.70	40.60	-0.6	3,494	-0.02%
2023/11/01	0.1	40.45	2.1	40.37	40.60	-2	3,493	-0.06%
2023/10/31	1	40.60	2	40.67	40.70	-1	3,483	-0.03%
2023/10/30	1	40.60	0	0.00	40.90	1	3,473	0.03%
2023/10/27	0.1	40.95	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0	0.00	1.1	41.00	40.95	-1.1	3,476	-0.03%
2023/10/25	0.1	41.05	0	0.00	41.00	0.1	3,465	0.00%
2023/10/24	0.1	40.75	4	40.78	40.80	-3.9	3,471	-0.11%
2023/10/23	0.1	40.90	1.6	40.90	40.75	-1.5	3,488	-0.04%
2023/10/20	0.6	41.24	10	41.48	41.10	-9.4	3,504	-0.27%
2023/10/19	0	0.00	4.6	42.20	41.80	-4.6	3,542	-0.13%
2023/10/18	0	0.00	2	41.05	42.05	-2	3,479	-0.06%
2023/10/17	1	40.95	0	0.00	41.00	1	3,199	0.03%
2023/10/16	10.1	41.10	0	0.00	41.30	10.1	3,162	0.32%
2023/10/13	3.1	40.01	1	40.70	40.85	2.1	3,128	0.07%
2023/10/12	0	0.00	0	40.00	40.20	0	3,125	0.00%
2023/10/11	2.8	39.56	3	39.93	40.10	-0.2	3,128	-0.01%
2023/10/06	2.1	39.18	0	0.00	39.40	2.1	3,089	0.07%
2023/10/04	4.2	39.07	0	0.00	39.10	4.2	3,075	0.13%
2023/10/03	3	39.25	0	0.00	39.25	3	3,077	0.10%
2023/10/02	4	39.28	2	39.25	39.30	2	3,075	0.07%
2023/09/28	0.1	39.65	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	15.5	39.76	0	0.00	39.55	15.5	2,981	0.52%
2023/09/26	8.5	39.82	9.3	39.97	40.00	-0.8	2,901	-0.03%
2023/09/25	15.3	43.20	0	0.00	43.05	15.3	2,712	0.56%
2023/09/22	4.1	43.40	12	43.55	43.40	-7.9	2,593	-0.30%
2023/09/21	1	43.90	1	44.10	43.95	0	2,534	0.00%
2023/09/20	0	0.00	4	44.30	44.20	-4	2,472	-0.16%
2023/09/19	0	0.00	4.2	44.26	44.30	-4.2	2,406	-0.18%
2023/09/18	4	43.85	0.6	43.86	44.15	3.5	2,376	0.15%
2023/09/14	0.4	44.10	2	44.10	44.10	-1.6	2,252	-0.07%
2023/09/12	4	43.56	0.5	43.60	43.60	3.5	2,254	0.16%
2023/09/11	0.6	43.50	0	0.00	43.50	0.6	2,268	0.03%
2023/09/08	1	43.60	0	0.00	43.40	1	2,272	0.04%
2023/09/07	0.1	43.40	0	0.00	43.40	0.1	2,261	0.00%
2023/09/06	0.7	43.31	0	0.00	43.40	0.7	2,289	0.03%
2023/09/04	0	0.00	1	43.60	43.60	-1	2,273	-0.04%
2023/09/01	0	0.00	0.5	42.95	42.95	-0.5	2,211	-0.02%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/30	0.4	43.20	0	0.00	43.25	0.4	2,228	0.02%
2023/08/29	0	0.00	0.1	43.04	43.20	-0.1	2,235	-0.01%
2023/08/28	0	0.00	0.1	42.90	42.95	-0.1	2,238	0.00%
2023/08/24	0.2	42.28	0.2	42.30	42.30	0	2,289	0.00%
2023/08/23	2.1	42.25	0	0.00	42.30	2.1	2,294	0.09%
2023/08/22	2.3	42.36	0	0.00	42.40	2.3	2,320	0.10%
2023/08/15	0.1	42.80	0	0.00	42.65	0.1	2,401	0.00%
2023/08/14	1	42.61	1.9	42.82	42.60	-0.9	2,426	-0.04%
2023/08/11	0	0.00	3.5	43.24	43.40	-3.5	2,426	-0.14%
2023/08/10	0.1	42.65	0	0.00	42.90	0.1	2,378	0.00%
2023/08/08	1.1	42.85	0.6	42.85	42.95	0.5	2,553	0.02%
2023/08/07	0.2	42.77	0	0.00	42.80	0.2	2,962	0.01%
2023/08/04	0.3	42.65	0.1	42.75	42.70	0.1	2,965	0.00%
2023/08/02	0.3	42.53	1	42.55	42.55	-0.7	2,959	-0.02%
2023/07/31	0.4	42.39	1	42.35	42.30	-0.6	2,977	-0.02%
2023/07/28	0.1	42.30	1	42.20	42.20	-1	3,010	-0.03%
2023/07/27	0.1	42.35	3	42.25	42.40	-3	3,023	-0.10%
2023/07/26	0.7	42.25	0	0.00	42.05	0.7	3,022	0.02%
2023/07/25	3.1	41.60	6	41.60	41.60	-2.9	3,007	-0.10%
2023/07/24	1.1	41.82	6	41.75	41.70	-4.9	2,980	-0.16%
2023/07/20	1.2	42.22	0	0.00	42.25	1.2	2,951	0.04%
2023/07/19	0.5	42.26	0	0.00	42.15	0.5	2,951	0.02%
2023/07/18	0	0.00	11	42.20	42.15	-11	2,944	-0.37%
2023/07/17	1.7	42.36	0.3	42.40	42.25	1.4	2,931	0.05%
2023/07/14	6	42.68	2	42.70	42.55	4	2,898	0.14%
2023/07/13	1.4	42.77	0	0.00	42.80	1.4	2,887	0.05%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/10	0.1	42.90	0	0.00	42.80	0.1	2,878	0.00%
2023/07/07	0.1	42.80	0	0.00	42.75	0.1	2,913	0.00%
2023/07/06	1	42.65	1	42.65	42.80	0	2,900	0.00%
2023/07/05	0	0.00	9	42.81	42.70	-9	2,901	-0.31%
2023/07/04	0	0.00	3	42.80	42.85	-3	2,939	-0.10%
2023/07/03	0	0.00	0.2	42.70	42.80	-0.2	2,955	-0.01%
2023/06/29	0.3	42.65	0	0.00	42.75	0.3	2,963	0.01%
2023/06/28	0.1	42.30	0	0.00	42.45	0.1	2,968	0.00%
2023/06/27	5.1	42.30	5.1	42.28	42.25	0	2,978	0.00%
2023/06/26	0.2	42.35	0.1	42.35	42.25	0.1	2,985	0.00%
2023/06/20	2	42.30	0	0.00	42.15	2	3,001	0.07%
2023/06/19	0.1	42.42	4	42.28	42.30	-3.9	2,982	-0.13%
2023/06/16	19	42.33	5	42.25	42.25	14	2,968	0.47%
2023/06/15	2	42.83	0	0.00	42.70	2	2,912	0.07%
2023/06/14	1	42.85	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0	0.00	3	42.95	42.95	-3	2,950	-0.10%
2023/06/12	1.1	42.91	2.2	43.14	42.85	-1.1	3,027	-0.04%
2023/06/09	4	42.50	0	0.00	42.50	4	3,009	0.13%
2023/06/08	1	42.50	3	42.60	42.55	-2	3,019	-0.07%
2023/06/07	3	42.47	1	42.45	42.60	2	3,035	0.07%
2023/06/06	2.3	42.50	1	42.60	42.50	1.3	3,037	0.04%
2023/06/05	0.1	42.65	0	0.00	42.50	0.1	3,041	0.00%
2023/06/01	0.1	42.60	0	0.00	42.60	0.1	3,065	0.00%
2023/05/29	1.1	42.16	0	0.00	42.10	1.1	3,039	0.04%
2023/05/26	5.1	42.17	0	0.00	42.20	5.1	3,040	0.17%
2023/05/25	1	42.35	0	0.00	42.50	1	3,025	0.03%
2023/05/23	0	0.00	5	42.62	42.75	-5	2,976	-0.17%
2023/05/22	2.1	42.28	6	42.39	42.60	-3.9	2,973	-0.13%
2023/05/19	1.1	41.95	1.2	41.96	42.00	-0.1	2,931	0.00%
2023/05/18	0.1	41.95	10	42.00	42.00	-9.9	2,896	-0.34%
2023/05/17	1.1	41.65	2	41.95	41.90	-0.9	2,868	-0.03%
2023/05/16	5	41.57	2.8	41.55	41.65	2.2	2,836	0.08%
2023/05/15	15.2	41.21	0	0.00	41.35	15.2	2,816	0.54%
2023/05/12	2.1	41.75	2	41.70	41.95	0.1	2,713	0.00%
2023/05/11	22.2	41.60	17.8	42.01	42.30	4.4	2,632	0.17%
2023/05/09	0	0.00	1.6	43.22	43.20	-1.6	2,214	-0.07%
2023/05/08	1.1	43.05	9	43.20	43.30	-7.9	2,235	-0.35%
2023/05/05	1	43.05	0	0.00	42.90	1	2,230	0.04%
2023/05/04	8	42.80	2	42.80	42.85	6	2,252	0.27%
2023/05/03	2	42.35	1	42.35	42.30	1	2,241	0.04%
2023/05/02	1.1	42.15	0	0.00	42.20	1.1	2,289	0.05%
2023/04/28	1.4	42.05	2.3	42.09	42.05	-1	2,366	-0.04%
2023/04/27	2	42.00	0	0.00	42.05	2	2,398	0.08%
2023/04/26	0.1	41.75	0.5	41.85	42.00	-0.5	2,410	-0.02%
2023/04/25	1	41.75	0	0.00	41.65	1	2,423	0.04%
2023/04/24	4.4	41.80	2	41.75	41.75	2.4	2,406	0.10%
2023/04/21	0.4	41.85	6.6	41.79	41.85	-6.2	2,423	-0.25%
2023/04/20	2	41.85	0.5	41.95	41.85	1.5	2,422	0.06%
2023/04/19	0.1	42.05	9	42.06	42.00	-8.9	2,422	-0.37%
2023/04/18	0	0.00	6.2	42.14	42.10	-6.2	2,402	-0.26%
2023/04/17	0.1	42.15	0	0.00	42.05	0.1	2,394	0.00%
2023/04/14	0	0.00	2.3	42.10	42.10	-2.3	2,390	-0.09%
2023/04/13	0	0.00	2	42.15	42.10	-2	2,397	-0.08%
2023/04/12	1	42.10	13.4	42.10	41.95	-12.4	2,407	-0.52%
2023/04/11	0	0.00	4	41.50	41.75	-4	2,348	-0.17%
2023/04/10	1.1	41.57	0.1	41.75	41.45	0.9	2,381	0.04%
2023/04/07	0.1	41.70	1	41.70	41.70	-0.9	2,499	-0.04%
2023/04/06	1.1	40.87	0	0.00	40.85	1.1	2,473	0.04%
2023/03/31	4	40.93	0	0.00	41.15	4	2,570	0.16%
2023/03/30	1	41.00	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0.1	41.05	0	0.00	41.05	0.1	3,290	0.00%
2023/03/28	0.1	40.80	2	40.80	40.70	-1.9	3,717	-0.05%
2023/03/27	0.1	40.90	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	5	40.69	0	0.00	40.65	5	4,616	0.11%
2023/03/23	1.2	41.04	0	0.00	41.00	1.2	4,683	0.03%
2023/03/21	3	41.10	1	41.10	41.10	2	4,864	0.04%
2023/03/20	2	40.70	0	0.00	40.70	2	4,939	0.04%
2023/03/16	1.2	40.09	0	0.00	40.10	1.2	5,004	0.02%
2023/03/15	5.2	40.93	0	0.00	40.60	5.2	5,035	0.10%
2023/03/14	0	41.60	0	0.00	41.50	0	4,997	0.00%
2023/03/13	1.1	41.71	1	41.65	41.80	0.1	5,086	0.00%
2023/03/09	3	41.82	30	41.95	41.95	-27	5,127	-0.53%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/06	1.1	41.90	7.1	41.82	41.80	-6	5,202	-0.12%
2023/03/03	0.1	41.94	4.8	41.92	41.95	-4.7	5,213	-0.09%
2023/03/02	1	42.15	1	42.15	42.25	0	5,216	0.00%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/22	0	42.00	0	0.00	42.30	0	5,435	0.00%
2023/02/20	0	0.00	2.4	42.21	42.30	-2.4	5,567	-0.04%
2023/02/16	0	0.00	1.3	41.94	41.90	-1.3	5,744	-0.02%
2023/02/15	0	0.00	1	41.80	41.85	-1	5,799	-0.02%
2023/02/14	3	41.92	0	0.00	42.00	3	5,835	0.05%
2023/02/13	4	41.30	0	0.00	41.80	4	5,888	0.07%
2023/02/10	0	41.60	0	0.00	41.55	0	5,912	0.00%
2023/02/09	0.1	41.85	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/07	2	41.85	0	0.00	41.95	2	6,053	0.03%
2023/02/06	0.1	41.90	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	0.1	41.25	1	41.60	41.80	-0.9	6,036	-0.02%
2023/02/02	2	41.60	0	0.00	41.25	2	6,057	0.03%
2023/02/01	1.1	41.50	0.1	41.60	41.60	1	6,045	0.02%
2023/01/31	5	41.20	3	40.80	41.10	2	6,114	0.03%
2023/01/30	0.1	40.95	0	0.00	40.65	0.1	6,079	0.00%
2023/01/17	31	40.55	0	0.00	40.70	31	6,054	0.51%
2023/01/16	7	40.85	1	40.75	40.70	6	6,047	0.10%
2023/01/13	1	40.65	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	40.70	1	40.60	40.70	-1	6,092	-0.02%
2023/01/11	1	40.55	0	0.00	40.60	1	6,125	0.02%
2023/01/10	1.1	40.40	0	0.00	40.50	1.1	6,136	0.02%
2023/01/09	0.1	40.50	0	0.00	40.45	0.1	6,165	0.00%
2023/01/06	1.1	40.41	0	0.00	40.45	1.1	6,185	0.02%
2023/01/05	0	40.70	0	0.00	40.40	0	6,223	0.00%
2023/01/04	1.1	40.50	0	0.00	40.60	1.1	6,229	0.02%
2023/01/03	2.1	40.26	1	40.35	40.35	1.1	6,276	0.02%
2022/12/30	3.8	40.64	0	0.00	40.30	3.8	6,293	0.06%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	2.3	40.76	0.2	41.50	40.70	2.1	6,284	0.03%
2022/12/27	0	40.35	6	41.66	41.45	-6	6,283	-0.10%
2022/12/26	1	40.45	1	40.25	40.25	0	6,225	0.00%
2022/12/23	6.2	40.34	0	0.00	40.35	6.2	6,264	0.10%
2022/12/21	12.7	39.25	0	0.00	40.00	12.7	6,026	0.21%
2022/12/20	16.4	39.95	11.5	39.60	39.65	4.9	5,780	0.08%
2022/12/19	2.3	40.78	3	40.73	40.50	-0.7	5,621	-0.01%
2022/12/16	5.9	41.70	0	0.00	41.15	5.9	5,404	0.11%
2022/12/15	1	41.85	0	0.00	42.40	1	5,094	0.02%
2022/12/14	4.3	42.41	0.6	42.55	42.60	3.7	5,170	0.07%
2022/12/13	2	43.58	0	0.00	42.75	2	5,162	0.04%
2022/12/12	2	43.75	0	0.00	43.65	2	5,153	0.04%
2022/12/09	1	44.00	1	44.10	44.00	0	5,155	0.00%
2022/12/08	0.2	44.10	0	0.00	44.10	0.2	5,144	0.00%
2022/12/07	1	44.00	0	0.00	44.35	1	5,137	0.02%
2022/12/06	1	44.20	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	44.45	0	0.00	44.40	0	5,088	0.00%
2022/12/01	0	0.00	1	44.75	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	1	44.70	44.80	-1	5,021	-0.02%
2022/11/28	0	44.40	0.1	44.40	44.85	-0.1	5,036	0.00%
2022/11/25	0.1	44.65	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	2	44.90	0	0.00	44.90	2	5,032	0.04%
2022/11/23	0	0.00	10	44.85	44.90	-10	5,037	-0.20%
2022/11/22	0	0.00	4	44.78	44.85	-4	5,044	-0.08%
2022/11/21	0.5	43.89	3.2	43.82	43.95	-2.7	4,921	-0.05%
2022/11/18	0	0.00	7	43.71	43.80	-7	4,941	-0.14%
2022/11/17	1.4	43.49	10	43.58	43.55	-8.6	4,949	-0.17%
2022/11/16	0	0.00	2.1	43.25	43.20	-2.1	4,925	-0.04%
2022/11/15	0.5	43.00	1	43.20	42.90	-0.5	4,916	-0.01%
2022/11/14	5.2	42.94	2	43.30	43.35	3.2	4,875	0.07%
2022/11/11	0	0.00	1	42.45	42.40	-1	4,802	-0.02%
2022/11/10	0	41.95	2	41.98	42.25	-2	4,814	-0.04%
2022/11/09	0	41.90	1	42.00	42.25	-1	4,868	-0.02%
2022/11/08	0.1	41.98	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	0.1	41.80	0	0.00	42.05	0.1	4,888	0.00%
2022/11/04	1	41.20	0	0.00	42.00	1	4,888	0.02%
2022/11/03	0	41.10	3.3	41.04	41.30	-3.3	4,842	-0.07%
2022/11/02	0.2	41.35	0.3	41.40	41.25	-0.1	4,832	0.00%
2022/11/01	2.1	41.31	1	41.25	41.45	1.1	4,873	0.02%
2022/10/31	0.2	41.42	0.6	41.47	41.45	-0.4	4,888	-0.01%
2022/10/28	0	41.70	1	41.60	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	3	40.87	41.80	-3	4,875	-0.06%
2022/10/26	1.2	40.60	0	0.00	40.60	1.2	4,816	0.02%
2022/10/25	1	40.70	0	0.00	40.65	1	4,828	0.02%
2022/10/21	0	0.00	3	40.50	40.50	-3	4,758	-0.06%
2022/10/20	0.1	39.90	1	40.10	40.35	-0.9	4,768	-0.02%
2022/10/19	2	40.40	1.1	40.21	40.20	0.9	4,726	0.02%
2022/10/14	0.1	38.85	0	0.00	39.20	0.1	4,808	0.00%
2022/10/13	0.1	38.54	0	0.00	38.75	0.1	4,945	0.00%
2022/10/12	2	38.95	0	0.00	38.95	2	5,106	0.04%
2022/10/11	0	0.00	1	39.20	39.35	-1	5,224	-0.02%
2022/10/07	1.2	39.00	0	0.00	38.90	1.2	5,188	0.02%
2022/10/06	3.6	39.56	0	0.00	39.65	3.6	5,180	0.07%
2022/10/05	0.1	39.70	0.4	39.85	39.75	-0.3	5,206	-0.01%
2022/10/04	1	39.80	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.35	3	39.35	39.85	-2	5,232	-0.04%
2022/09/30	0	0.00	1	39.00	39.00	-1	5,202	-0.02%
2022/09/29	4	38.35	1	38.10	38.60	3	5,204	0.06%
2022/09/28	6.8	39.03	2.1	38.81	38.00	4.7	5,171	0.09%
2022/09/27	8.7	39.51	1	39.25	39.65	7.7	5,055	0.15%
2022/09/26	34.3	40.14	2	40.20	40.20	32.3	4,940	0.65%
2022/09/23	3.9	47.80	0	0.00	47.80	3.9	4,766	0.08%
2022/09/22	10.2	47.59	2	47.63	47.75	8.2	4,634	0.18%
2022/09/21	6	47.88	4.2	47.97	48.00	1.8	4,521	0.04%
2022/09/20	5	48.15	0.5	48.10	48.00	4.5	4,374	0.10%
2022/09/19	1	48.20	0	0.00	48.15	1	4,340	0.02%
2022/09/16	1.1	48.25	0	0.00	48.30	1.1	4,306	0.03%
2022/09/14	0.1	48.30	0	0.00	48.25	0.1	4,782	0.00%
2022/09/13	1	48.55	0	0.00	48.50	1	5,003	0.02%
2022/09/12	2	48.20	0	0.00	48.40	2	5,233	0.04%
2022/09/08	0	0.00	1	48.00	48.35	-1	5,532	-0.02%
2022/09/07	0	0.00	3	47.92	47.90	-3	5,636	-0.05%
2022/09/06	0	0.00	3	48.00	48.10	-3	5,682	-0.05%
2022/09/05	2	48.05	0	0.00	47.95	2	5,683	0.04%
2022/09/02	1.1	48.00	0	48.05	48.00	1.1	5,698	0.02%
2022/09/01	0	0.00	12	48.04	48.10	-12	5,726	-0.21%
2022/08/31	6	48.34	3	48.30	48.40	3	5,714	0.05%
2022/08/30	1	48.15	23	47.96	48.35	-22	5,694	-0.39%
2022/08/29	4.1	47.70	42	47.84	47.85	-37.9	5,702	-0.66%
2022/08/26	0	0.00	5.5	48.10	48.20	-5.5	5,824	-0.10%
2022/08/25	1.1	48.04	2	48.00	48.10	-0.9	5,812	-0.02%
2022/08/24	2.1	47.99	3	47.65	48.00	-0.9	5,807	-0.02%
2022/08/23	0	0.00	5	47.58	47.65	-5	5,790	-0.09%
2022/08/22	0	47.15	0	0.00	47.65	0	5,815	0.00%
2022/08/19	0	0.00	1.4	46.97	47.00	-1.4	5,742	-0.02%
2022/08/18	1	46.71	1	46.95	46.80	0	5,742	0.00%
2022/08/17	1.4	47.19	1	47.05	47.20	0.4	5,720	0.01%
2022/08/16	0.2	46.42	0	0.00	46.80	0.2	5,658	0.00%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	3	46.40	2	46.28	46.15	1	5,593	0.02%
2022/08/11	1	45.90	0	0.00	45.90	1	5,573	0.02%
2022/08/10	0	0.00	0	46.00	45.75	0	5,595	0.00%
2022/08/09	10	46.00	0	0.00	46.00	10	5,615	0.18%
2022/08/08	0	45.85	0	0.00	46.00	0	5,670	0.00%
2022/08/04	7	45.34	0	0.00	45.65	7	5,966	0.12%
2022/08/03	1	45.65	0	0.00	45.80	1	5,960	0.02%
2022/08/02	6	45.63	1.3	45.71	46.00	4.7	5,996	0.08%
2022/08/01	0	0.00	2	45.90	45.90	-2	6,010	-0.03%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/25	0.3	45.05	0	0.00	45.10	0.3	6,048	0.00%
2022/07/22	0.1	44.95	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	2.1	45.10	1	44.85	45.15	1.1	6,053	0.02%
2022/07/20	0.1	45.50	4	45.38	45.35	-3.9	6,060	-0.06%
2022/07/19	0	0.00	12	45.97	45.75	-12	6,023	-0.20%
2022/07/18	1	44.74	2	44.50	45.10	-1	5,953	-0.02%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/11	1	43.70	0	0.00	43.80	1	6,163	0.02%
2022/07/07	1.1	43.96	2	44.00	43.80	-1	6,213	-0.02%
2022/07/06	0	44.45	0.2	44.55	44.20	-0.2	6,327	0.00%
2022/07/05	0	0.00	0.7	44.80	44.65	-0.7	6,572	-0.01%
2022/07/04	0.4	44.45	0	0.00	44.40	0.4	6,803	0.01%
2022/07/01	2	44.38	4	44.30	43.95	-2	7,609	-0.03%
2022/06/30	0	44.80	3	45.13	45.20	-3	8,178	-0.04%
2022/06/28	0	0.00	2	44.83	44.80	-2	8,203	-0.02%
2022/06/27	0.9	44.60	0	0.00	44.80	0.9	8,257	0.01%
2022/06/23	6	43.42	2	43.40	43.30	4	8,320	0.05%
2022/06/22	3.2	42.98	5	43.25	43.25	-1.8	8,163	-0.02%
2022/06/21	5.2	43.48	0	0.00	43.35	5.2	7,857	0.07%
2022/06/20	5.3	43.88	0	0.00	43.60	5.3	7,697	0.07%
2022/06/17	9.3	43.75	0	0.00	44.75	9.3	7,720	0.12%
2022/06/16	1.1	44.70	0	0.00	44.55	1.1	7,555	0.01%
2022/06/15	1.1	45.10	0	0.00	45.05	1.1	7,569	0.01%
2022/06/14	0.1	44.79	0	0.00	45.40	0.1	7,728	0.00%
2022/06/13	4.2	44.80	1	44.70	44.80	3.2	8,324	0.04%
2022/06/10	1.2	44.80	0	0.00	44.90	1.2	8,491	0.01%
2022/06/09	0.1	45.40	0	0.00	45.25	0.1	8,562	0.00%
2022/06/08	4.1	45.23	0	0.00	45.45	4.1	8,561	0.05%
2022/06/07	1.1	44.91	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	12	45.08	1	45.20	45.00	11	8,621	0.13%
2022/06/01	0	46.50	0	0.00	46.35	0	8,711	0.00%
2022/05/30	0	0.00	2	46.50	46.55	-2	8,881	-0.02%
2022/05/27	1	46.05	0	0.00	46.00	1	8,908	0.01%
2022/05/25	1	45.75	0	0.00	46.00	1	9,159	0.01%
2022/05/24	0	46.10	1	46.05	45.80	-1	9,320	-0.01%
2022/05/20	2.5	45.83	0	0.00	45.85	2.5	9,685	0.03%
2022/05/19	0	0.00	0.1	45.65	45.60	-0.1	9,778	0.00%
2022/05/18	0.1	45.85	0	0.00	45.90	0.1	9,750	0.00%
2022/05/17	5.1	45.02	1	45.40	45.45	4.1	9,739	0.04%
2022/05/16	1	44.50	0	0.00	44.55	1	9,756	0.01%
2022/05/13	12.6	44.25	5	44.22	44.70	7.6	9,762	0.08%
2022/05/12	3.2	45.99	0	0.00	45.40	3.2	9,552	0.03%
2022/05/10	2.2	45.93	0	0.00	46.50	2.2	9,491	0.02%
2022/05/09	0.2	46.78	1	46.70	46.50	-0.9	9,510	-0.01%
2022/05/06	0	0.00	3	46.80	46.90	-3	9,568	-0.03%
2022/05/05	0	0.00	11.5	47.09	47.00	-11.5	9,644	-0.12%
2022/05/04	0.2	46.90	3	46.92	46.90	-2.8	9,731	-0.03%
2022/04/29	1	46.75	0	0.00	46.95	1	9,807	0.01%
2022/04/28	1	46.70	1	46.90	46.70	0	9,846	0.00%
2022/04/27	5.1	46.70	0	0.00	46.70	5.1	9,839	0.05%
2022/04/26	0.1	47.10	2	47.20	47.20	-1.9	9,858	-0.02%
2022/04/25	7	46.54	0	0.00	46.45	7	9,766	0.07%
2022/04/22	8	47.26	1	47.35	47.10	7	9,677	0.07%
2022/04/21	3	47.57	0	0.00	47.50	3	9,599	0.03%
2022/04/20	5.5	47.62	6	48.52	48.75	-0.5	9,493	-0.01%
2022/04/19	1	47.75	0	0.00	47.80	1	9,399	0.01%
2022/04/15	3	47.93	1	48.05	48.05	2	9,352	0.02%
2022/04/14	4	47.76	3	47.78	47.85	1	9,312	0.01%
2022/04/13	3	47.22	1	47.20	47.45	2	9,288	0.02%
2022/04/12	6.2	46.88	0	0.00	46.90	6.2	9,253	0.07%
2022/04/11	7.2	47.63	4	48.03	47.60	3.2	9,119	0.04%
2022/04/08	3.2	48.78	1	49.10	48.75	2.2	8,892	0.02%
2022/04/07	21.5	49.26	11.8	49.06	48.90	9.7	8,703	0.11%
2022/04/06	5	47.36	20.2	46.95	49.00	-15.2	7,888	-0.19%
2022/04/01	2	45.68	1	45.55	45.70	1	7,252	0.01%
2022/03/31	2	45.43	0	0.00	45.40	2	7,189	0.03%
2022/03/30	1.2	45.26	0	0.00	45.40	1.2	7,184	0.02%
2022/03/29	1	45.35	0	0.00	45.30	1	7,325	0.01%
2022/03/28	3.1	45.32	0	0.00	45.35	3.1	7,363	0.04%
2022/03/25	0.5	45.70	0	0.00	45.75	0.5	7,389	0.01%
2022/03/24	1	45.70	0	0.00	45.75	1	7,451	0.01%
2022/03/23	1	45.75	2	45.85	45.95	-1	7,509	-0.01%
2022/03/22	25.1	45.27	16	45.51	45.50	9.1	7,515	0.12%
2022/03/21	5.4	46.17	3	46.25	46.20	2.4	7,261	0.03%
2022/03/17	2.5	47.06	13.5	46.75	47.00	-11	7,022	-0.16%
2022/03/16	56.6	47.52	3	47.47	46.85	53.6	6,829	0.78%
2022/03/15	1	50.40	32	50.23	50.50	-31	6,228	-0.50%
2022/03/14	1.1	49.27	1.6	49.80	49.60	-0.5	6,042	-0.01%
2022/03/10	7.2	49.23	2	49.15	49.20	5.2	5,931	0.09%
2022/03/08	0.4	48.65	1	49.15	48.50	-0.6	5,836	-0.01%
2022/03/07	8	49.00	5	48.86	49.30	3	5,723	0.05%
2022/03/04	1	50.80	0	0.00	50.50	1	5,607	0.02%
2022/03/03	2	50.10	3	50.03	50.20	-1	5,520	-0.02%
2022/03/02	1.2	49.75	3	49.63	49.90	-1.8	5,490	-0.03%
2022/03/01	3	49.43	4	49.86	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	3	48.77	48.95	-3	5,379	-0.06%
2022/02/24	2.5	48.53	6	48.63	48.35	-3.5	5,287	-0.07%
2022/02/23	1	48.65	18	48.98	49.10	-17	5,123	-0.33%
2022/02/22	1.4	47.99	78.3	48.53	48.90	-76.9	5,011	-1.54%
2022/02/21	0	0.00	32	47.92	48.15	-32	4,800	-0.67%
2022/02/18	2.5	47.26	0	0.00	47.20	2.5	4,722	0.05%
2022/02/17	3	47.15	0	0.00	47.25	3	4,777	0.06%
2022/02/16	0	0.00	1	47.05	47.15	-1	4,863	-0.02%
2022/02/15	3	47.30	2	47.13	47.10	1	5,051	0.02%
2022/02/14	2	46.78	0	0.00	46.85	2	5,014	0.04%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1	46.85	2	46.80	46.90	-1	5,005	-0.02%
2022/02/09	6	46.99	1	47.05	47.00	5	4,977	0.10%
2022/02/08	2	47.33	0	0.00	47.25	2	4,940	0.04%
2022/02/07	0	0.00	7	46.71	47.05	-7	4,852	-0.14%
2022/01/26	4	46.39	0	0.00	46.80	4	4,760	0.08%
2022/01/25	0	0.00	2	46.10	46.30	-2	4,666	-0.04%
2022/01/24	4	46.13	0	0.00	46.30	4	4,641	0.09%
2022/01/21	2	46.08	0	0.00	46.25	2	4,590	0.04%
2022/01/20	11.3	46.09	1.2	46.06	46.15	10.1	4,536	0.22%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	0	0.00	1	46.10	46.10	-1	4,470	-0.02%
2022/01/17	8	46.20	0	0.00	46.25	8	4,483	0.18%
2022/01/14	4	46.18	0	0.00	46.35	4	4,544	0.09%
2022/01/13	0.3	46.25	0	0.00	46.20	0.3	4,661	0.01%
2022/01/11	0	46.35	0	0.00	46.40	0	4,626	0.00%
2022/01/10	0.3	46.30	0	0.00	46.35	0.3	4,618	0.01%
2022/01/03	2	46.15	0	0.00	46.25	2	4,629	0.04%
2021/12/29	3	46.13	5	46.15	46.25	-2	4,569	-0.04%
2021/12/28	1	46.20	0	0.00	46.15	1	4,557	0.02%
2021/12/27	0	0.00	5	46.10	46.25	-5	4,540	-0.11%
2021/12/24	2	45.95	23	46.02	46.20	-21	4,524	-0.46%
2021/12/23	1	45.90	5	46.05	46.05	-4	4,502	-0.09%
2021/12/22	5	46.78	2.1	46.61	46.70	2.9	4,305	0.07%
2021/12/21	15	47.08	2	47.13	47.00	13	4,226	0.31%
2021/12/20	6	47.61	0	0.00	47.60	6	4,188	0.14%
2021/12/17	1	47.25	1	47.20	47.25	0	4,196	0.00%
2021/12/16	1	47.30	16	46.91	47.25	-15	4,208	-0.36%
2021/12/15	0	0.00	1	46.60	46.60	-1	4,267	-0.02%
2021/12/14	0	0.00	1	46.55	46.50	-1	4,273	-0.02%
2021/12/13	1	46.55	0	0.00	46.70	1	4,252	0.02%
2021/12/10	2.1	46.45	0	0.00	46.50	2.1	4,199	0.05%
2021/12/09	0	0.00	2	46.73	46.50	-2	4,177	-0.05%
2021/12/08	4	46.46	1.8	46.49	46.50	2.2	4,154	0.05%
2021/12/06	3	46.35	0	0.00	46.40	3	4,098	0.07%
2021/12/03	17	46.28	0	0.00	46.30	17	4,116	0.41%
2021/12/02	13	46.39	0	0.00	46.30	13	4,096	0.32%
2021/12/01	4	46.69	0	0.00	46.70	4	4,107	0.10%
2021/11/30	1	46.60	1	46.55	46.20	0	4,101	0.00%
2021/11/29	4	46.43	0	0.00	46.45	4	4,068	0.10%
2021/11/26	1	46.90	3	46.78	46.80	-2	4,044	-0.05%
2021/11/25	23	47.12	12.1	47.20	47.10	10.9	4,003	0.27%
2021/11/24	2.1	46.59	0	0.00	46.85	2.1	3,916	0.05%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/22	2	46.45	0	0.00	46.55	2	3,875	0.05%
2021/11/19	8.1	46.68	0.3	46.75	46.65	7.7	3,884	0.20%
2021/11/18	4	46.68	0	0.00	46.60	4	3,886	0.10%
2021/11/17	17	46.45	1	46.55	46.50	16	3,875	0.41%
2021/11/16	12	47.05	1.4	46.91	46.80	10.6	3,859	0.27%
2021/11/15	10	47.84	0.6	48.02	47.65	9.4	3,829	0.25%
2021/11/12	1.7	47.21	19.5	47.37	47.80	-17.9	3,734	-0.48%
2021/11/11	0.2	45.67	2	45.75	45.60	-1.8	3,576	-0.05%
2021/11/10	0	0.00	1	45.40	45.45	-1	3,663	-0.03%
2021/11/08	2.6	44.87	0	0.00	45.00	2.6	3,689	0.07%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	4	44.76	0	0.00	44.85	4	3,737	0.11%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.85	1	44.90	44.70	0	3,840	0.00%
2021/10/29	0	0.00	1	45.00	44.95	-1	3,853	-0.03%
2021/10/28	0	0.00	1	45.10	45.10	-1	3,908	-0.03%
2021/10/27	1	45.15	0	0.00	45.10	1	3,952	0.03%
2021/10/26	1.1	45.36	1	45.65	45.55	0.1	3,975	0.00%
2021/10/22	4.1	45.21	3.1	45.66	45.15	1	4,122	0.02%
2021/10/21	1	44.90	1	45.00	45.00	0	4,091	0.00%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/18	1	44.60	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0.1	44.80	0	0.00	44.75	0.1	4,387	0.00%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1.3	44.57	3	45.00	45.10	-1.7	4,494	-0.04%
2021/10/06	2	44.45	1	44.45	44.25	1	4,452	0.02%
2021/10/05	1	44.51	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0	0.00	2	44.75	44.70	-2	4,580	-0.04%
2021/10/01	3	44.80	9	44.78	44.80	-6	4,599	-0.13%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/28	1.1	44.68	4	44.95	45.30	-3	4,593	-0.06%
2021/09/27	4	44.85	1	44.60	44.65	3	4,567	0.07%
2021/09/24	22	45.25	1	45.25	45.10	21	4,508	0.47%
2021/09/23	3	46.80	1	46.55	46.80	2	4,357	0.05%
2021/09/22	6.2	46.49	0	0.00	46.20	6.2	4,245	0.15%
2021/09/17	0.3	47.55	0	0.00	47.35	0.3	4,100	0.01%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/14	2	47.98	0	0.00	47.90	2	4,191	0.05%
2021/09/13	0	0.00	2	48.20	48.35	-2	4,204	-0.05%
2021/09/10	0	0.00	8	47.75	47.95	-8	4,242	-0.19%
2021/09/09	1	46.91	0	0.00	47.50	1	4,298	0.02%
2021/09/08	1	47.30	0	0.00	47.25	1	4,312	0.02%
2021/09/07	1	47.80	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0	0.00	1	48.25	48.15	-1	4,318	-0.02%
2021/09/02	1	48.25	1	48.40	48.25	0	4,344	0.00%
2021/09/01	0	0.00	1	48.20	48.40	-1	4,370	-0.02%
2021/08/31	1	47.50	2	47.90	48.20	-1	4,386	-0.02%
2021/08/30	1	47.35	1	47.40	47.40	0	4,411	0.00%
2021/08/27	0	0.00	0.1	47.50	47.45	-0.1	4,405	0.00%
2021/08/26	1	47.70	0	0.00	47.40	1	4,429	0.02%
2021/08/25	1	47.26	1	47.60	47.60	0	4,498	0.00%
2021/08/24	0	0.00	1	47.95	47.65	-1	4,515	-0.02%
2021/08/23	2	47.58	0	0.00	47.50	2	4,576	0.04%
2021/08/20	0.1	47.35	0	0.00	47.55	0.1	4,597	0.00%
2021/08/19	1	47.80	3	47.77	47.55	-2	5,750	-0.03%
2021/08/18	2	47.95	0	0.00	48.40	2	5,778	0.03%
2021/08/17	1.2	48.62	1	48.75	48.60	0.2	5,807	0.00%
2021/08/16	7	48.65	7.2	48.39	48.10	-0.2	5,726	0.00%
2021/08/13	11	48.91	4	49.00	48.90	7	5,649	0.12%
2021/08/12	5.2	48.89	0	0.00	48.95	5.2	5,580	0.09%
2021/08/11	1	48.60	0	0.00	48.80	1	5,583	0.02%
2021/08/10	1	48.40	1	48.40	48.85	0	5,582	0.00%
2021/08/09	2	48.90	0.1	49.10	49.00	1.9	5,636	0.03%
2021/08/06	0	0.00	3	48.97	49.45	-3	5,660	-0.05%
2021/08/05	0	0.00	3	48.80	48.70	-3	5,663	-0.05%
2021/08/04	2	48.95	0	0.00	49.05	2	5,896	0.03%
2021/08/03	5	49.08	0	0.00	49.30	5	5,955	0.08%
2021/08/02	4	49.35	0	0.00	49.45	4	6,067	0.07%
2021/07/30	1	49.00	2	48.80	49.05	-1	6,127	-0.02%
2021/07/29	3	49.00	7	49.02	49.10	-4	6,148	-0.07%
2021/07/28	11	48.01	36	48.33	48.35	-25	6,105	-0.41%
2021/07/27	0	0.00	8	48.03	48.15	-8	6,096	-0.13%
2021/07/26	7	48.21	2	48.55	48.10	5	6,098	0.08%
2021/07/23	9	47.86	18.1	47.90	47.90	-9.1	6,014	-0.15%
2021/07/22	0	0.00	5	46.69	46.85	-5	5,822	-0.09%
2021/07/21	22	45.95	1	46.00	46.00	21	5,780	0.36%
2021/07/20	1	45.80	31.1	45.62	45.65	-30.1	5,959	-0.50%
2021/07/19	6.1	46.05	15	46.21	46.10	-9	6,065	-0.15%
2021/07/16	10	45.37	12	45.52	45.75	-2	6,068	-0.03%
2021/07/15	2	45.00	2	44.95	45.10	0	6,030	0.00%
2021/07/14	2	44.70	0	0.00	44.95	2	6,056	0.03%
2021/07/13	3	44.92	2	44.78	44.85	1	6,135	0.02%
2021/07/12	9	45.31	2.3	45.34	45.20	6.8	6,116	0.11%
2021/07/09	9.1	45.01	3	45.53	45.00	6.1	6,084	0.10%
2021/07/08	0	0.00	1	44.80	44.65	-1	6,005	-0.02%
2021/07/07	10.3	44.44	1	43.95	44.40	9.3	6,008	0.15%
2021/07/06	2.7	43.71	0	0.00	43.65	2.7	5,987	0.05%
2021/07/05	1	43.55	0	0.00	43.50	1	6,028	0.02%
2021/06/28	1	43.80	4	43.76	43.60	-3	6,172	-0.05%
2021/06/25	1	43.90	0	0.00	43.60	1	6,171	0.02%
2021/06/24	3	43.80	11	43.34	43.85	-8	6,158	-0.13%
2021/06/23	10	42.77	3.2	42.57	42.70	6.8	6,132	0.11%
2021/06/22	2.1	42.74	0	0.00	42.35	2.1	6,080	0.03%
2021/06/21	1	42.35	2	42.25	42.20	-1	6,087	-0.02%
2021/06/18	3	42.38	0	0.00	42.20	3	6,113	0.05%
2021/06/17	0	0.00	1	42.15	42.75	-1	6,189	-0.02%
2021/06/16	2	42.60	19	42.78	42.50	-17	6,260	-0.27%
2021/06/15	2	42.78	2	42.80	42.80	0	6,256	0.00%
2021/06/11	1	42.40	0	42.50	42.40	1	6,240	0.02%
2021/06/10	1	42.35	0	0.00	42.30	1	6,243	0.02%
2021/06/09	2	41.55	0	0.00	41.75	2	6,208	0.03%
2021/06/07	1	41.60	0	0.00	41.55	1	6,172	0.02%
2021/06/04	3	41.88	0	0.00	41.95	3	6,144	0.05%
2021/06/03	2	41.88	1	41.95	41.85	1	6,153	0.02%
2021/06/02	4	41.89	0	0.00	42.00	4	6,141	0.07%
2021/05/31	6	42.13	0	0.00	42.10	6	6,060	0.10%
2021/05/28	0	0.00	1	42.65	42.65	-1	5,999	-0.02%
2021/05/27	1	42.60	0	0.00	42.60	1	5,986	0.02%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/24	1.1	42.57	0	0.00	42.70	1.1	4,755	0.02%
2021/05/19	3	41.97	8	42.01	41.85	-5	4,749	-0.11%
2021/05/18	7	41.91	0	0.00	41.90	7	4,748	0.15%
2021/05/17	1	41.00	0	0.00	40.80	1	4,762	0.02%
2021/05/14	1.1	42.61	7	43.40	42.80	-5.9	4,683	-0.13%
2021/05/13	1.1	41.87	0	0.00	42.10	1.1	4,629	0.02%
2021/05/12	17	43.55	25	42.40	42.60	-8	4,544	-0.18%
2021/05/11	24.1	45.09	14.2	45.66	44.85	9.9	4,277	0.23%
2021/05/10	15	45.40	19	45.66	45.70	-4	4,201	-0.10%
2021/05/07	2.6	44.87	1	45.05	44.70	1.6	4,073	0.04%
2021/05/06	0	0.00	5	45.48	45.25	-5	3,976	-0.13%
2021/05/05	3.1	44.42	5	44.95	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	4	44.65	44.35	-4	3,882	-0.10%
2021/05/03	6	44.71	1	44.85	44.70	5	3,820	0.13%
2021/04/29	1	45.45	3	45.58	45.25	-2	3,765	-0.05%
2021/04/28	7.2	45.83	6	45.84	45.65	1.2	3,739	0.03%
2021/04/27	14.1	46.28	0	0.00	46.20	14.1	3,767	0.37%
2021/04/26	16.3	46.59	7.1	46.56	46.60	9.2	3,705	0.25%
2021/04/23	5	44.24	26	44.74	45.35	-21	3,491	-0.60%
2021/04/22	7	44.19	0	0.00	44.10	7	3,389	0.21%
2021/04/21	10.1	44.15	3.7	44.25	44.35	6.4	3,329	0.19%
2021/04/20	5.3	44.18	1	44.25	44.35	4.3	3,311	0.13%
2021/04/19	1	44.60	21	44.62	44.60	-20	3,322	-0.60%
2021/04/16	3	43.53	0	0.00	43.60	3	3,270	0.09%
2021/04/15	4	43.40	0	0.00	43.30	4	3,297	0.12%
2021/04/14	3	43.32	2	43.25	43.25	1	3,331	0.03%
2021/04/13	17	43.64	2	43.55	43.50	15	3,329	0.45%
2021/04/12	4	43.59	0	0.00	43.60	4	3,327	0.12%
2021/04/09	11	43.65	0	0.00	43.75	11	3,336	0.33%
2021/04/08	18	43.50	1	43.50	43.50	17	3,300	0.52%
2021/04/07	2	43.48	0	0.00	43.65	2	3,277	0.06%
2021/04/06	0	0.00	2	43.65	43.65	-2	3,270	-0.06%
2021/04/01	10	43.59	0	0.00	43.55	10	3,289	0.30%
2021/03/31	1.5	43.40	0	0.00	43.50	1.5	3,351	0.04%
2021/03/30	2	43.55	0	0.00	43.45	2	3,527	0.06%
2021/03/29	1	43.35	0.1	43.55	43.55	0.9	3,680	0.02%
2021/03/26	3	43.47	1	43.40	43.50	2	3,854	0.05%
2021/03/24	3.7	43.18	1	43.20	43.55	2.7	4,322	0.06%
2021/03/22	14.3	43.32	2	43.25	43.60	12.3	4,406	0.28%
2021/03/19	0	0.00	0	44.80	44.25	0	4,320	0.00%
2021/03/18	0	0.00	4	45.46	45.20	-4	4,322	-0.09%
2021/03/12	1.4	44.97	0	0.00	44.95	1.4	4,737	0.03%
2021/03/11	2	45.45	0	0.00	45.35	2	5,010	0.04%
2021/03/10	0.1	45.45	0	0.00	45.45	0.1	5,045	0.00%
2021/03/08	1	45.25	1	45.30	45.25	0	5,088	0.00%
2021/03/04	3.2	44.94	4.2	44.74	45.05	-1	5,217	-0.02%
2021/03/02	0.3	45.00	4	44.98	44.55	-3.8	5,174	-0.07%
2021/02/26	3	44.60	0	0.00	45.20	3	5,182	0.06%
2021/02/25	0	0.00	2	45.00	44.95	-2	5,115	-0.04%
2021/02/24	7	44.96	0	0.00	44.55	7	5,110	0.14%
2021/02/23	7	44.89	2	44.73	44.85	5	5,087	0.10%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	2	43.70	44.10	-2	5,037	-0.04%
2021/02/18	5	43.80	10	44.05	43.85	-5	5,029	-0.10%
2021/02/17	1	43.75	8	43.87	43.75	-7	5,010	-0.14%
2021/02/05	1	43.45	0	0.00	43.60	1	4,979	0.02%
2021/02/02	0	0.00	2.2	43.50	43.60	-2.2	5,119	-0.04%
2021/02/01	0	0.00	1	43.30	43.25	-1	5,130	-0.02%
2021/01/29	3.2	43.03	9.4	42.99	42.60	-6.2	5,117	-0.12%
2021/01/28	2	43.30	0	0.00	43.25	2	5,081	0.04%
2021/01/25	0.1	43.05	5.5	42.88	43.95	-5.4	5,087	-0.11%
2021/01/22	1	43.10	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	5.1	43.67	6	43.37	43.10	-0.9	5,100	-0.02%
2021/01/19	5.1	44.60	0	0.00	44.40	5.1	5,021	0.10%
2021/01/18	3.1	44.99	0	0.00	44.55	3.1	4,997	0.06%
2021/01/15	2	45.28	0	0.00	45.05	2	5,015	0.04%
2021/01/14	1	45.75	0	0.00	45.70	1	5,177	0.02%
2021/01/13	2	45.80	1	45.70	45.80	1	5,174	0.02%
2021/01/12	0	0.00	15.5	45.80	45.55	-15.5	5,170	-0.30%
2021/01/11	9	46.21	0	0.00	46.00	9	5,145	0.17%
2021/01/08	3	45.83	1	45.90	45.90	2	5,122	0.04%
2021/01/07	0.1	45.35	0	0.00	45.60	0.1	5,099	0.00%
2021/01/06	0	45.25	1	45.30	45.20	-1	5,053	-0.02%
2021/01/04	6	45.33	0	0.00	45.15	6	5,002	0.12%
2020/12/31	0	0.00	3	45.55	45.85	-3	5,008	-0.06%
2020/12/30	1	45.50	5	45.76	45.55	-4	4,999	-0.08%
2020/12/29	1.9	45.77	0	0.00	45.60	1.9	4,996	0.04%
2020/12/28	3	46.03	2	46.15	45.90	1	4,988	0.02%
2020/12/25	2	46.48	1	46.45	46.45	1	4,947	0.02%
2020/12/24	3	45.57	13	46.35	46.40	-10	4,907	-0.20%
2020/12/23	8	44.74	0	0.00	45.00	8	4,737	0.17%
2020/12/22	3	44.92	1	44.90	44.50	2	4,623	0.04%
2020/12/21	2	45.10	0	0.00	44.95	2	4,561	0.04%
2020/12/18	1	46.15	1	46.20	45.60	0	4,425	0.00%
2020/12/16	4	45.64	12	45.89	45.95	-8	4,169	-0.19%
2020/12/15	0	0.00	9.1	45.23	45.25	-9.1	4,086	-0.22%
2020/12/14	2	44.95	2	45.13	44.90	0	4,076	0.00%
2020/12/11	1	44.60	1	44.40	44.35	0	4,015	0.00%
2020/12/10	2	44.25	1	44.50	44.60	1	3,999	0.03%
2020/12/09	11	44.46	15	44.58	44.50	-4	3,934	-0.10%
2020/12/08	5	44.58	3.1	45.21	45.40	1.9	3,834	0.05%
2020/12/07	10.8	45.36	23.1	45.58	45.85	-12.3	3,620	-0.34%
2020/12/04	0	0.00	1	43.40	43.50	-1	3,344	-0.03%
2020/12/03	3	43.83	0	0.00	43.80	3	3,285	0.09%
2020/12/02	5	44.30	0	0.00	44.35	5	3,253	0.15%
2020/12/01	1	44.05	1.1	44.39	44.50	-0.1	3,240	0.00%
2020/11/30	2	44.33	1	44.20	44.50	1	3,235	0.03%
2020/11/27	1	43.75	10	43.80	43.85	-9	3,140	-0.29%
2020/11/26	0	0.00	0.3	43.75	43.85	-0.3	3,149	-0.01%
2020/11/25	0	0.00	3	43.77	43.90	-3	3,254	-0.09%
2020/11/24	11	43.52	0	0.00	43.50	11	3,245	0.34%
2020/11/18	2	43.18	1	43.00	43.35	1	3,279	0.03%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	1.1	43.26	43.45	-1.1	3,317	-0.03%
2020/11/13	2	43.18	12	43.03	43.40	-10	3,336	-0.30%
2020/11/12	1	43.40	1	43.50	43.85	0	3,324	0.00%
2020/11/11	1	43.45	2	43.80	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	5	42.88	42.95	-5	3,273	-0.15%
2020/11/06	2	41.93	5	41.85	41.90	-3	3,242	-0.09%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	42.05	0	0.00	42.00	1	3,211	0.03%
2020/11/03	2.4	42.35	0	0.00	42.35	2.4	3,197	0.08%
2020/11/02	1	41.55	0	0.00	41.90	1	3,189	0.03%
2020/10/30	8	41.79	0.3	41.85	41.50	7.7	3,171	0.24%
2020/10/29	11	41.89	0	0.00	41.85	11	3,118	0.35%
2020/10/28	2	42.15	0	0.00	42.10	2	3,121	0.06%
2020/10/27	0	0.00	1	42.50	42.55	-1	3,113	-0.03%
2020/10/23	2	42.65	0	0.00	42.55	2	3,120	0.06%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/15	7	42.99	0	0.00	42.95	7	2,865	0.24%
2020/10/14	2	43.73	0	0.00	43.75	2	2,841	0.07%
2020/10/13	1	43.80	0	0.00	43.85	1	2,846	0.04%
2020/10/12	2	44.28	0	0.00	44.20	2	2,839	0.07%
2020/10/08	1	44.45	3	44.17	44.70	-2	2,849	-0.07%
2020/10/06	0	0.00	1	43.35	43.70	-1	2,829	-0.04%
2020/10/05	1	43.20	0	0.00	43.20	1	2,833	0.04%
2020/09/30	0	0.00	1	43.25	43.00	-1	2,825	-0.04%
2020/09/28	7	42.46	3	42.30	42.65	4	2,795	0.14%
2020/09/25	0	0.00	5	41.70	41.50	-5	2,769	-0.18%
2020/09/24	8	41.46	9	41.56	41.45	-1	2,721	-0.04%
2020/09/23	9	46.16	2	46.30	46.15	7	2,590	0.27%
2020/09/22	1	46.55	0	0.00	46.60	1	2,499	0.04%
2020/09/21	4	46.70	1	46.85	46.85	3	2,460	0.12%
2020/09/18	0	0.00	3	46.65	46.65	-3	2,411	-0.12%
2020/09/16	0	0.00	2	46.40	46.35	-2	2,358	-0.08%
2020/09/15	1	46.45	0	0.00	46.35	1	2,343	0.04%
2020/09/14	3	46.32	0	0.00	46.35	3	2,348	0.13%
2020/09/10	0.2	46.40	0	0.00	46.30	0.2	2,321	0.01%
2020/09/09	7	45.55	0	0.00	46.15	7	2,306	0.30%
2020/09/07	0	0.00	3	46.17	46.00	-3	2,396	-0.13%
2020/09/04	3	45.45	10	45.35	45.80	-7	2,420	-0.29%
2020/09/03	0	0.00	5	45.45	45.60	-5	2,467	-0.20%
2020/09/02	1	45.60	1	46.00	45.65	0	2,445	0.00%
2020/09/01	1	45.95	0	0.00	46.20	1	2,458	0.04%
2020/08/31	2	46.40	0	0.00	46.40	2	2,516	0.08%
2020/08/28	0	0.00	2	45.85	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	2	45.50	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	5	45.13	45.50	-5	2,500	-0.20%
2020/08/24	1	44.60	0	0.00	44.65	1	2,659	0.04%
2020/08/21	1.1	44.26	0	0.00	44.35	1.1	2,688	0.04%
2020/08/20	4	43.91	4	43.50	43.50	0	2,678	0.00%
2020/08/19	0	0.00	11	44.57	44.45	-11	2,644	-0.42%
2020/08/17	0	0.00	6	44.22	44.35	-6	2,621	-0.23%
2020/08/14	1	43.15	1	43.15	43.10	0	2,595	0.00%
2020/08/13	1	43.30	5	43.50	43.75	-4	2,596	-0.15%
2020/08/04	0	0.00	1	42.40	42.30	-1	2,780	-0.04%
2020/08/03	5	42.40	0	0.00	42.20	5	2,816	0.18%
2020/07/28	0	0.00	1	42.25	41.60	-1	2,799	-0.04%
2020/07/27	2	42.50	0	0.00	42.30	2	2,799	0.07%
2020/07/23	0	0.00	6	43.24	43.40	-6	2,805	-0.21%
2020/07/21	1	43.15	0	0.00	43.45	1	2,848	0.04%
2020/07/20	6	42.70	1	42.80	42.65	5	2,851	0.18%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/13	0	0.00	10	42.89	42.80	-10	2,833	-0.35%
2020/07/10	7	43.56	0	0.00	43.15	7	2,817	0.25%
2020/07/09	3	44.23	2	44.00	43.90	1	2,812	0.04%
2020/07/03	3	43.85	0	0.00	43.85	3	2,768	0.11%
2020/06/29	9	43.41	1	43.45	43.60	8	2,797	0.29%
2020/06/23	0	0.00	10	44.15	43.90	-10	2,823	-0.35%
2020/06/22	1	43.90	0	0.00	43.55	1	2,829	0.04%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/16	1	44.20	0	0.00	44.20	1	2,963	0.03%
2020/06/11	1	44.80	0	0.00	44.80	1	3,119	0.03%
2020/06/08	0	0.00	2	46.45	46.50	-2	3,259	-0.06%
2020/06/05	0	0.00	10	47.16	47.25	-10	3,232	-0.31%
2020/06/03	2	46.00	1	46.25	46.25	1	3,179	0.03%
2020/06/02	0	45.35	0	0.00	45.40	0	3,135	0.00%
2020/06/01	0	0.00	10	44.60	44.90	-10	3,087	-0.32%
2020/05/28	11	44.52	2	44.40	44.75	9	2,899	0.31%
2020/05/20	1	44.05	0	0.00	43.80	1	2,930	0.03%
2020/05/15	2	43.05	0	0.00	43.55	2	2,908	0.07%
2020/05/13	0	0.00	3	44.08	44.00	-3	2,832	-0.11%
2020/05/12	0	0.00	20	44.55	44.90	-20	2,786	-0.72%
2020/05/11	3	44.88	0	0.00	44.70	3	2,769	0.11%
2020/05/07	1	43.90	0	0.00	43.80	1	2,719	0.04%
2020/05/04	1	42.90	0	0.00	43.00	1	2,763	0.04%
2020/04/30	3	43.92	4	44.10	43.65	-1	2,783	-0.04%
2020/04/29	20	43.70	21	43.70	43.70	-1	2,799	-0.04%
2020/04/28	1	42.70	2	42.85	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	10	41.95	42.35	-10	2,919	-0.34%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/17	1	41.30	0	0.00	41.30	1	2,903	0.03%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/15	0	0.00	4	41.60	41.75	-4	2,879	-0.14%
2020/04/14	3	40.82	1	40.70	41.50	2	2,874	0.07%
2020/04/09	0	0.00	5	40.40	40.30	-5	2,865	-0.17%
2020/04/08	1	40.35	1	40.70	40.40	0	2,858	0.00%
2020/04/07	1	40.45	0	0.00	40.45	1	2,843	0.04%
2020/04/06	5	39.90	0	0.00	40.40	5	2,820	0.18%
2020/03/31	5	40.35	2	40.45	40.50	3	2,803	0.11%
2020/03/27	0	0.00	1	40.20	39.55	-1	2,871	-0.03%
2020/03/23	1	34.45	1	34.50	34.15	0	3,025	0.00%
2020/03/19	2	32.85	1	33.25	32.90	1	2,948	0.03%
2020/03/18	0	0.00	2	36.50	36.45	-2	2,814	-0.07%
2020/03/17	2	38.05	25	38.10	38.00	-23	2,762	-0.83%
2020/03/16	2	40.30	13	40.09	40.05	-11	2,713	-0.41%
2020/03/13	1	38.90	1	38.45	40.40	0	2,685	0.00%
2020/03/12	1	42.50	0	0.00	41.80	1	2,579	0.04%
2020/03/11	0	0.00	1	43.90	43.85	-1	2,497	-0.04%
2020/03/10	2	43.95	0	0.00	43.95	2	2,482	0.08%
2020/03/09	4	44.63	5	44.75	44.30	-1	2,456	-0.04%
2020/03/06	2	45.05	0	0.00	45.25	2	2,418	0.08%
2020/03/05	3	45.10	0	0.00	45.30	3	2,400	0.12%
2020/03/03	3	44.80	0	0.00	44.55	3	2,410	0.12%
2020/03/02	3	44.65	2	45.15	44.50	1	2,411	0.04%
2020/02/27	2	44.75	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.85	0	0.00	44.80	2	2,381	0.08%
2020/02/18	0	0.00	1	45.90	46.05	-1	2,339	-0.04%
2020/02/14	3	45.85	2	45.88	45.85	1	2,369	0.04%
2020/02/12	3	45.65	0	0.00	45.80	3	2,398	0.13%
2020/02/11	0	0.00	4	45.50	45.35	-4	2,393	-0.17%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	2	45.60	0	0.00	45.55	2	2,426	0.08%
2020/02/05	1	45.20	0	0.00	45.10	1	2,430	0.04%
2020/02/04	3	44.80	0	0.00	45.00	3	2,417	0.12%
2020/02/03	0	0.00	10	44.75	44.90	-10	2,404	-0.42%
2020/01/31	2	45.60	0	0.00	45.25	2	2,388	0.08%
2020/01/17	0	0.00	5	46.80	46.85	-5	2,245	-0.22%
2020/01/16	3	46.60	0	0.00	46.65	3	2,258	0.13%
2020/01/14	1	46.40	8	46.42	46.40	-7	2,321	-0.30%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	2	46.13	0	0.00	46.00	2	2,495	0.08%
2020/01/06	5	46.18	0	0.00	46.20	5	2,534	0.20%
2020/01/02	0	0.00	1	46.30	46.30	-1	2,609	-0.04%
2019/12/31	3	46.35	0	0.00	46.30	3	2,634	0.11%
2019/12/27	10	46.35	0	0.00	46.40	10	2,900	0.34%
2019/12/26	0	0.00	2	46.20	46.20	-2	4,112	-0.05%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	12	45.80	0	0.00	45.55	12	5,284	0.23%
2019/12/20	3	45.67	0	0.00	45.45	3	5,215	0.06%
2019/12/19	1	45.90	2	45.80	45.90	-1	5,119	-0.02%
2019/12/18	5	46.05	0	0.00	46.00	5	5,095	0.10%
2019/12/17	1	46.15	3	46.20	46.25	-2	5,093	-0.04%
2019/12/16	2	46.25	0	0.00	46.25	2	5,088	0.04%
2019/12/13	0	0.00	9	46.21	46.25	-9	5,109	-0.18%
2019/12/11	2	46.15	0	0.00	46.05	2	5,165	0.04%
2019/12/09	2	46.55	0	0.00	46.30	2	5,168	0.04%
2019/12/05	20	46.55	20	46.55	46.55	0	5,165	0.00%
2019/12/03	0	0.00	1	46.60	46.70	-1	5,157	-0.02%
2019/12/02	0	0.00	1	46.60	46.55	-1	5,162	-0.02%
2019/11/22	1	46.60	1	46.60	46.55	0	5,154	0.00%
2019/11/20	2	46.85	0	0.00	46.85	2	5,167	0.04%
2019/11/19	2	46.75	0	0.00	46.90	2	5,171	0.04%
2019/11/15	0.2	47.30	0	0.00	46.95	0.2	5,187	0.00%
2019/11/14	1	46.65	0	0.00	46.55	1	5,199	0.02%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2	46.75	0	0.00	46.90	2	5,211	0.04%
2019/11/11	1	46.70	0	0.00	46.70	1	5,200	0.02%
2019/11/08	1	47.25	0	0.00	47.05	1	5,173	0.02%
2019/11/04	4	46.85	0	0.00	47.10	4	5,131	0.08%
2019/10/31	1	46.90	1	47.05	46.75	0	5,127	0.00%
2019/10/25	1	47.15	0	0.00	47.25	1	5,054	0.02%
2019/10/24	2	47.30	0	0.00	47.50	2	5,045	0.04%
2019/10/23	1	47.60	0	0.00	47.50	1	5,022	0.02%
2019/10/22	0	0.00	3	47.10	47.00	-3	4,995	-0.06%
2019/10/17	1	46.10	0	0.00	45.80	1	4,847	0.02%
2019/10/15	1	45.85	5	45.83	45.95	-4	4,780	-0.08%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/04	3	45.65	0	0.00	45.70	3	4,607	0.07%
2019/10/03	5	45.86	0	0.00	46.05	5	4,523	0.11%
2019/10/02	3	45.87	1	45.70	45.90	2	4,330	0.05%
2019/10/01	5	49.94	0	0.00	49.95	5	3,108	0.16%
2019/09/27	2	49.90	1	49.90	49.90	1	2,437	0.04%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/25	0	0.00	1	49.80	49.80	-1	1,821	-0.05%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/11	2	49.50	1	49.60	49.50	1	1,701	0.06%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/05	1	49.45	0	0.00	49.25	1	1,678	0.06%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/09/02	3	49.43	0	0.00	49.50	3	1,683	0.18%
2019/08/27	1	48.95	0	0.00	48.40	1	1,650	0.06%
2019/08/26	5	48.90	0	0.00	48.80	5	1,610	0.31%
2019/08/23	6	49.05	1	49.10	49.20	5	1,606	0.31%
2019/08/22	0	0.00	1	48.90	48.90	-1	1,597	-0.06%
2019/08/20	2	48.80	0	0.00	48.60	2	1,670	0.12%
2019/08/19	0	0.00	1	48.65	48.75	-1	1,660	-0.06%
2019/08/15	15	49.03	2.1	49.03	48.95	12.9	1,622	0.79%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/12	0	0.00	1	48.40	48.25	-1	1,598	-0.06%
2019/08/08	1	48.25	0	0.00	48.20	1	1,600	0.06%
2019/08/07	6	48.08	0	0.00	48.00	6	1,606	0.37%
2019/08/06	1	47.90	0	0.00	48.10	1	1,615	0.06%
2019/08/05	9	48.40	0	0.00	48.20	9	1,609	0.56%
2019/08/02	4	48.44	0	0.00	48.40	4	1,605	0.25%
2019/08/01	1	48.70	0	0.00	48.60	1	1,608	0.06%
2019/07/30	0	0.00	2	49.00	48.95	-2	1,599	-0.13%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/24	20	48.90	20	48.90	48.90	0	1,626	0.00%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	0	0.00	3	49.35	49.25	-3	1,600	-0.19%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/10	0	0.00	20	49.35	49.55	-20	1,645	-1.22%
2019/07/08	1	49.55	1	49.40	49.40	0	1,669	0.00%
2019/06/28	3	49.65	0	0.00	49.45	3	1,784	0.17%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	1	50.00	50.00	-1	1,983	-0.05%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	6	49.53	49.90	-6	2,011	-0.30%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/17	2	48.65	2	48.98	48.55	0	2,069	0.00%
2019/06/12	1	48.80	2	48.70	48.75	-1	2,416	-0.04%
2019/06/10	1	48.60	2.6	48.70	48.70	-1.6	2,457	-0.07%
2019/06/05	2	48.70	0	0.00	48.70	2	2,533	0.08%
2019/05/30	3	48.37	0	0.00	48.15	3	2,513	0.12%
2019/05/27	5	48.45	2	49.15	49.20	3	2,443	0.12%
2019/05/24	0	0.00	1	48.20	48.15	-1	2,416	-0.04%
2019/05/23	0.2	48.10	0	0.00	48.05	0.2	2,415	0.01%
2019/05/22	0	0.00	3	48.00	48.10	-3	2,419	-0.12%
2019/05/21	3	48.23	0	0.00	48.10	3	2,430	0.12%
2019/05/17	4	47.53	0	0.00	47.50	4	2,423	0.17%
2019/05/16	0	0.00	1	47.95	47.75	-1	2,419	-0.04%
2019/05/14	1	47.90	1	47.80	48.05	0	2,450	0.00%
2019/05/10	0	0.00	1	48.00	48.05	-1	2,479	-0.04%
2019/05/08	0	0.00	1	48.50	48.50	-1	2,481	-0.04%
2019/05/07	3	48.78	0	0.00	48.70	3	2,491	0.12%
2019/05/06	2	48.65	0	0.00	48.75	2	2,517	0.08%
2019/05/02	20	49.40	20	49.40	49.40	0	2,539	0.00%
2019/04/29	0	0.00	2	48.95	49.20	-2	2,530	-0.08%
2019/04/26	1	48.80	0	0.00	48.80	1	2,529	0.04%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/19	0	0.00	1	48.90	48.90	-1	2,543	-0.04%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/16	2	49.18	0	0.00	49.40	2	2,551	0.08%
2019/04/15	1	49.60	0	0.00	49.50	1	2,547	0.04%
2019/04/12	1	48.95	1	48.95	49.10	0	2,551	0.00%
2019/04/11	5	49.30	0	0.00	49.40	5	2,544	0.20%
2019/04/09	0	0.00	3	50.50	50.20	-3	2,506	-0.12%
2019/04/08	2	50.60	0	0.00	50.60	2	2,534	0.08%
2019/04/03	0	0.00	4	50.55	50.50	-4	2,534	-0.16%
2019/04/02	2	50.85	0	0.00	50.80	2	2,589	0.08%
2019/04/01	3	51.37	10	51.30	50.90	-7	2,640	-0.27%
2019/03/29	1	49.90	1	50.70	50.80	0	2,550	0.00%
2019/03/26	2	49.40	1	49.45	49.45	1	2,493	0.04%
2019/03/25	0	0.00	3	48.95	49.25	-3	2,501	-0.12%
2019/03/21	2	49.13	1	49.25	49.35	1	2,453	0.04%
2019/03/20	4	48.35	9	48.59	48.70	-5	2,416	-0.21%
2019/03/19	2	49.03	0	0.00	48.90	2	2,361	0.08%
2019/03/18	1	48.50	19	48.45	48.55	-18	2,302	-0.78%
2019/03/15	2	47.70	0	0.00	48.20	2	2,278	0.09%
2019/03/13	0.4	47.80	0	0.00	47.40	0.4	1,994	0.02%
2019/03/12	5	47.63	0	0.00	47.50	5	1,967	0.25%
2019/03/11	2	47.90	0	0.00	47.90	2	1,939	0.10%
2019/03/08	3	47.55	0	0.00	47.65	3	1,914	0.16%
2019/03/06	2	47.73	0	0.00	47.55	2	1,947	0.10%
2019/03/04	0	0.00	1	47.40	47.50	-1	1,957	-0.05%
2019/02/11	1	48.20	0	0.00	48.40	1	1,951	0.05%
2019/01/21	0	0.00	2	46.90	46.85	-2	1,857	-0.11%
2019/01/18	0	0.00	0.2	46.60	46.60	-0.2	1,875	-0.01%
2019/01/07	0	0.00	6	45.65	45.60	-6	2,086	-0.29%
2019/01/04	0	0.00	5	45.05	45.25	-5	2,112	-0.24%
2018/12/28	1	45.10	0	0.00	45.00	1	2,274	0.04%
2018/12/26	0	0.00	5	44.25	44.15	-5	2,287	-0.22%
2018/12/24	11	45.35	0	0.00	44.90	11	2,216	0.50%
2018/12/21	1	45.55	0	0.00	46.15	1	2,204	0.05%
2018/12/20	5	46.05	0	0.00	46.45	5	2,143	0.23%
2018/12/19	2	46.13	0	0.00	46.25	2	2,153	0.09%
2018/12/12	0	0.00	11	46.00	46.25	-11	2,255	-0.49%
2018/12/06	2	45.65	0	0.00	45.65	2	2,430	0.08%
2018/12/03	20	47.10	20	47.10	47.10	0	3,664	0.00%
2018/11/30	5	46.70	3	46.85	46.90	2	4,360	0.05%
2018/11/28	1	46.30	0	0.00	46.70	1	4,917	0.02%
2018/11/27	1	46.35	0	0.00	46.25	1	4,977	0.02%
2018/11/26	6	46.54	5	46.40	46.20	1	5,043	0.02%
2018/11/21	1	45.95	0	0.00	46.25	1	5,083	0.02%
2018/11/19	5	46.60	0	0.00	46.45	5	5,097	0.10%
2018/11/09	0	0.00	2	46.20	46.20	-2	5,167	-0.04%
2018/11/06	0	0.00	1	46.35	46.55	-1	5,587	-0.02%
2018/10/26	0	0.00	10	44.10	44.40	-10	5,726	-0.17%
2018/10/24	0	0.00	3	45.10	45.40	-3	5,732	-0.05%
2018/10/22	0.6	46.00	0	0.00	45.50	0.6	5,711	0.01%
2018/10/18	1	45.75	0	0.00	45.90	1	5,597	0.02%
2018/10/16	3	45.45	0	0.00	45.90	3	5,557	0.05%
2018/10/15	1	45.40	0	0.00	45.25	1	5,523	0.02%
2018/10/11	7	45.42	3	45.70	45.60	4	5,469	0.07%
2018/10/05	5	46.89	0	0.00	46.75	5	5,270	0.09%
2018/10/04	0	0.00	3	47.85	47.75	-3	5,243	-0.06%
2018/10/03	0	0.00	1	48.25	48.15	-1	5,218	-0.02%
2018/10/02	2	48.35	0	0.00	48.35	2	5,233	0.04%
2018/09/27	20	47.80	0.6	47.95	48.00	19.4	5,198	0.37%
2018/09/26	0	0.00	8	48.35	47.45	-8	5,177	-0.15%
2018/09/21	0	0.00	6	48.57	48.70	-6	5,175	-0.12%
2018/09/20	8	48.08	1	48.25	48.20	7	5,137	0.14%
2018/09/19	1	48.25	5	48.13	48.15	-4	5,140	-0.08%
2018/09/18	0	0.00	12	47.40	47.50	-12	5,115	-0.23%
2018/09/17	0	0.00	10	47.25	47.50	-10	5,115	-0.20%
2018/09/14	2	48.05	2	48.05	47.50	0	5,117	0.00%
2018/09/13	1	47.50	2	47.50	47.65	-1	5,104	-0.02%
2018/09/12	6	46.03	3	46.83	46.90	3	5,051	0.06%
2018/09/11	26	45.12	0	0.00	45.40	26	4,986	0.52%
2018/09/10	3	45.17	2	45.15	44.60	1	4,834	0.02%
2018/09/07	5	45.57	1	45.35	45.10	4	4,580	0.09%
2018/09/06	4	49.06	2	49.00	49.15	2	3,932	0.05%
2018/09/05	2	48.80	8	49.75	48.80	-6	3,239	-0.19%
2018/09/04	0	0.00	3	50.07	49.95	-3	2,892	-0.10%
2018/09/03	0	0.00	6	50.15	50.00	-6	2,724	-0.22%
2018/08/31	0	0.00	8	49.49	49.90	-8	2,690	-0.30%
2018/08/28	4	48.61	0	0.00	48.60	4	2,713	0.15%
2018/08/27	3	48.33	1	48.30	48.35	2	2,727	0.07%
2018/08/24	0	0.00	5	48.20	48.50	-5	2,758	-0.18%
2018/08/23	0	0.00	2	48.50	48.40	-2	2,840	-0.07%
2018/08/16	1	47.70	5	47.75	47.90	-4	2,874	-0.14%
2018/08/15	5	47.90	44	48.11	48.00	-39	2,873	-1.36%
2018/08/14	5	48.00	0	0.00	47.65	5	2,835	0.18%
2018/08/10	8	47.80	0	0.00	48.00	8	2,483	0.32%
2018/08/09	1	48.35	0	0.00	48.30	1	2,481	0.04%
2018/08/08	0	0.00	4	47.86	47.90	-4	2,452	-0.16%
2018/08/07	1	47.65	0	0.00	47.65	1	2,382	0.04%
2018/08/03	0	0.00	6	47.18	47.35	-6	2,409	-0.25%
2018/07/31	0	0.00	5	46.83	47.30	-5	2,392	-0.21%
2018/07/27	1	46.15	0	0.00	46.20	1	2,361	0.04%
2018/07/26	0	0.00	2	45.95	45.95	-2	2,371	-0.08%
2018/07/19	0	0.00	3	46.25	45.65	-3	2,487	-0.12%
2018/07/18	0	0.00	1	45.90	46.15	-1	2,501	-0.04%
2018/07/16	0.2	45.40	0	0.00	45.40	0.2	2,542	0.01%
2018/07/12	0	0.00	1	45.45	45.50	-1	2,580	-0.04%
2018/07/11	0	0.00	1	45.15	45.00	-1	2,601	-0.04%
2018/07/06	2	43.60	0	0.00	43.95	2	2,615	0.08%
2018/07/05	2	44.10	0.1	44.45	44.00	1.9	2,639	0.07%
2018/06/28	13	44.58	23	44.56	44.60	-10	2,663	-0.38%
2018/06/26	2	45.58	0	0.00	45.50	2	2,631	0.08%
2018/06/22	1	45.95	2	45.95	45.70	-1	2,644	-0.04%
2018/06/19	1	46.05	0	0.00	46.20	1	2,655	0.04%
2018/06/15	5	46.28	3	46.95	45.90	2	2,624	0.08%
2018/06/14	3	46.75	0	0.00	46.35	3	2,513	0.12%
2018/06/13	1	47.75	0	0.00	47.25	1	2,469	0.04%
2018/06/12	3	47.55	1	47.80	47.65	2	2,520	0.08%
2018/06/11	21	48.27	8	48.19	47.60	13	2,510	0.52%
2018/06/08	2	47.25	0	0.00	47.60	2	2,477	0.08%
2018/06/07	5	47.47	1	47.45	47.45	4	2,455	0.16%
2018/06/06	9	47.48	10	47.65	47.85	-1	2,452	-0.04%
2018/06/05	3	46.68	20	46.35	46.80	-17	2,345	-0.72%
2018/06/04	2	46.45	0	0.00	46.60	2	2,310	0.09%
2018/06/01	1	46.15	10	46.28	46.30	-9	2,272	-0.40%
2018/05/31	5	45.57	0	0.00	45.40	5	2,230	0.22%
2018/05/30	8	45.79	2	45.65	45.50	6	2,150	0.28%
2018/05/28	1	46.05	0	0.00	45.65	1	2,116	0.05%
2018/05/25	0	0.00	2	46.00	46.00	-2	2,115	-0.09%
2018/05/21	0	0.00	2	46.25	46.25	-2	2,105	-0.10%
2018/05/16	0	0.00	5	45.60	45.60	-5	2,116	-0.24%
2018/05/15	0	0.00	1	45.50	45.50	-1	2,200	-0.05%
2018/05/14	0	0.00	1	45.70	45.75	-1	2,276	-0.04%
2018/05/11	1	45.15	2	45.30	45.30	-1	2,243	-0.04%
2018/05/09	4	45.30	0	0.00	45.05	4	2,251	0.18%
2018/05/07	0	0.00	5	45.20	45.20	-5	2,310	-0.22%
2018/05/02	1	46.00	4	46.40	46.00	-3	2,512	-0.12%
2018/04/30	0	0.00	1	45.55	45.80	-1	2,513	-0.04%
2018/04/27	2	45.40	2	45.40	45.45	0	2,614	0.00%
2018/04/24	0	0.00	10	45.50	45.20	-10	2,622	-0.38%
2018/04/23	0	0.00	80	45.65	45.60	-80	2,630	-3.04%
2018/04/20	1	45.20	0	0.00	45.30	1	2,590	0.04%
2018/04/19	0	0.00	1	45.05	45.10	-1	2,583	-0.04%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/12	0	0.00	1	45.55	45.55	-1	2,586	-0.04%
2018/04/11	0	0.00	3	46.10	45.70	-3	2,585	-0.12%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/03	5	45.20	1	45.05	45.20	4	2,589	0.15%
2018/03/31	0	0.00	1	45.40	45.15	-1	2,588	-0.04%
2018/03/29	0	0.00	2	45.25	44.90	-2	2,585	-0.08%
2018/03/28	0	0.00	1	45.20	45.30	-1	2,582	-0.04%
2018/03/27	35	45.33	0	0.00	45.40	35	2,578	1.36%
2018/03/23	1	44.80	6	44.71	44.75	-5	2,567	-0.19%
2018/03/22	2	45.10	0	0.00	45.10	2	2,570	0.08%
2018/03/21	1	44.85	0	0.00	44.95	1	2,590	0.04%
2018/03/20	71	44.54	0	0.00	44.90	71	2,744	2.59%
2018/03/16	2	44.75	71	45.43	44.60	-69	2,796	-2.47%
2018/03/15	0	0.00	1	45.50	45.50	-1	2,734	-0.04%
2018/03/12	0	0.00	1	45.35	44.95	-1	2,704	-0.04%
2018/03/06	0	0.00	3	44.30	44.35	-3	2,693	-0.11%
2018/03/05	0	0.00	1	44.75	44.25	-1	2,758	-0.04%
2018/03/01	20	44.10	0	0.00	44.65	20	2,756	0.73%
2018/02/27	2	44.98	60	44.51	44.15	-58	2,727	-2.13%
2018/02/23	30	44.75	0	0.00	44.75	30	2,708	1.11%
2018/02/22	75	44.50	0	0.00	44.40	75	2,735	2.74%
2018/02/21	0	0.00	10	44.70	44.70	-10	2,732	-0.37%
2018/02/12	11	43.55	0	0.00	43.60	11	2,718	0.40%
2018/02/09	11	43.51	0	0.00	43.55	11	2,704	0.41%
2018/02/07	0	0.00	11	43.85	44.20	-11	2,682	-0.41%
2018/02/06	8	42.41	4	41.55	42.20	4	2,599	0.15%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/02/01	13	45.98	2	46.00	45.55	11	2,514	0.44%
2018/01/31	0	0.00	1	45.10	45.80	-1	2,514	-0.04%
2018/01/30	1	46.05	0	0.00	45.55	1	2,471	0.04%
2018/01/29	21	46.20	5	46.20	46.50	16	2,443	0.65%
2018/01/26	1	46.20	3	46.03	46.45	-2	2,421	-0.08%
2018/01/25	1	45.40	4	45.41	45.40	-3	2,341	-0.13%
2018/01/24	13	44.88	10	45.00	45.00	3	2,263	0.13%
2018/01/23	1	44.85	0	0.00	44.95	1	2,212	0.05%
2018/01/18	3	42.90	1	42.80	42.80	2	2,129	0.09%
2018/01/17	2	42.45	0	0.00	43.05	2	2,113	0.09%
2018/01/11	1	42.35	0	0.00	42.45	1	2,114	0.05%
2018/01/10	1	42.75	0	0.00	42.75	1	2,122	0.05%
2018/01/08	0	0.00	1	43.10	43.40	-1	2,116	-0.05%
2018/01/04	0	0.00	1	43.00	42.65	-1	2,116	-0.05%
2018/01/03	4	43.00	0	0.00	43.15	4	2,125	0.19%
2018/01/02	1	42.30	0	0.00	43.15	1	2,095	0.05%