興富發 (2542)-永豐金-松山券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	11.1	45.33	3	45.50	45.20	8.1	7,097	0.11%
2024/05/09	5	45.95	0.1	47.10	45.65	4.9	6,975	0.07%
2024/05/08	3	47.10	7	47.11	46.85	-4	6,745	-0.06%
2024/05/07	6	48.70	11.9	49.22	47.85	-5.9	6,490	-0.09%
2024/05/06	5	48.21	2.5	48.14	48.15	2.5	5,901	0.04%
2024/05/03	0	0.00	24	47.28	47.20	-24	5,458	-0.44%
2024/05/02	8	46.23	18	46.58	46.60	-10	4,966	-0.20%
2024/04/30	0	0.00	2.5	43.73	44.30	-2.5	4,411	-0.06%
2024/04/29	1	44.25	3	44.10	44.30	-2	4,274	-0.05%
2024/04/26	11.5	42.95	11.1	42.57	42.95	0.4	4,063	0.01%
2024/04/25	1	42.70	1	42.95	42.70	0	3,964	0.00%
2024/04/23	0.5	42.00	0	0.00	42.25	0.5	3,821	0.01%
2024/04/22	8	43.19	26	42.11	42.40	-18	3,769	-0.48%
2024/04/19	6	41.08	22.1	41.82	41.45	-16	3,371	-0.47%
2024/04/18	5.1	42.00	0.1	41.55	41.60	4.9	3,204	0.15%
2024/04/12	3	40.85	0	0.00	40.80	3	2,943	0.10%
2024/04/11	6	41.18	0	0.00	41.10	6	2,921	0.21%
2024/04/10	1.1	41.59	2	41.45	41.35	-0.9	2,896	-0.03%
2024/04/09	6	40.81	0	0.00	41.20	6	2,858	0.21%
2024/04/08	0.6	40.66	0	0.00	40.70	0.6	2,790	0.02%
2024/04/03	2	40.15	0	0.00	40.25	2	2,717	0.07%
2024/04/02	2	40.20	1	40.10	40.10	1	2,680	0.04%
2024/04/01	3	40.15	0	0.00	40.25	3	2,666	0.11%
2024/03/29	15	40.13	0	0.00	40.15	15	2,645	0.57%
2024/03/27	5	39.80	8	40.62	40.60	-3	2,567	-0.12%
2024/03/20	3.2	38.44	1	38.45	38.50	2.2	2,570	0.09%
2024/03/19	16	38.66	135	38.63	38.70	-119	2,526	-4.71%	大賣/鉅額交易
2024/03/15	2	39.25	0	0.00	39.20	2	2,527	0.08%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	2	39.80	0.9	39.85	39.80	1.1	2,452	0.04%
2024/03/12	30	39.85	0	0.00	39.95	30	2,432	1.23%
2024/03/11	9	39.70	2	39.50	39.90	7	2,450	0.29%
2024/03/08	0	0.00	2.2	39.70	39.75	-2.2	2,447	-0.09%
2024/03/07	2.9	39.90	0	0.00	39.90	2.9	2,448	0.12%
2024/03/06	0	0.00	1	39.65	39.65	-1	2,423	-0.04%
2024/03/04	0	0.00	1	39.65	39.65	-1	2,423	-0.04%
2024/02/27	1	39.70	0	0.00	39.70	1	2,419	0.04%
2024/02/23	3	39.65	0	0.00	39.55	3	2,440	0.12%
2024/02/22	1.5	39.83	1.1	40.15	39.75	0.4	2,457	0.02%
2024/02/20	55	39.56	0	0.00	39.65	55	2,431	2.26%
2024/02/19	51	39.71	0	0.00	39.65	51	2,425	2.10%
2024/02/16	1	39.35	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1.2	39.51	0	0.00	39.50	1.2	2,442	0.05%
2024/02/01	0.2	39.65	0	0.00	39.60	0.2	2,413	0.01%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/25	1.1	39.55	0	0.00	39.50	1.1	2,483	0.04%
2024/01/23	51	39.45	0	0.00	39.50	51	2,520	2.02%
2024/01/19	3	39.60	0	0.00	39.70	3	2,499	0.12%
2024/01/17	0	0.00	0.5	39.73	39.85	-0.5	2,489	-0.02%
2024/01/16	3	39.58	12	39.70	39.70	-9	2,446	-0.37%
2024/01/15	0	0.00	0.1	40.05	39.90	-0.1	2,388	0.00%
2024/01/12	0	0.00	0.2	40.00	39.90	-0.2	2,406	-0.01%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	0	0.00	0.1	40.10	40.05	-0.1	2,789	0.00%
2024/01/05	0	0.00	0.3	40.15	40.20	-0.3	2,897	-0.01%
2024/01/02	0	0.00	2	40.30	40.25	-2	2,991	-0.07%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	2	39.93	0	0.00	39.90	2	3,414	0.06%
2023/12/19	2	40.20	0	0.00	40.15	2	3,443	0.06%
2023/12/18	1	40.35	0	0.00	40.45	1	3,468	0.03%
2023/12/15	10	40.55	0	0.00	40.40	10	3,484	0.29%
2023/12/13	2	40.03	0	0.00	40.05	2	3,497	0.06%
2023/12/12	4	40.05	0	0.00	39.90	4	3,540	0.11%
2023/12/11	8	40.06	0	0.00	40.10	8	3,549	0.23%
2023/12/08	0	0.00	9	40.15	40.15	-9	3,540	-0.25%
2023/12/06	1	40.50	0	0.00	40.35	1	3,531	0.03%
2023/12/05	0	0.00	0	40.65	40.55	0	3,489	0.00%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0	0.00	1.2	40.90	40.95	-1.2	3,452	-0.04%
2023/11/28	0	0.00	2.4	40.91	40.95	-2.4	3,489	-0.07%
2023/11/27	0	0.00	1	41.05	40.95	-1	3,468	-0.03%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/21	0	0.00	0.3	41.00	40.85	-0.3	3,444	-0.01%
2023/11/15	0.3	40.90	0	0.00	40.90	0.3	3,434	0.01%
2023/11/13	1	40.65	1	40.75	40.60	0	3,398	0.00%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/06	0.1	40.70	14.6	40.59	40.70	-14.5	3,513	-0.41%
2023/10/31	0.1	40.70	2.6	40.76	40.70	-2.5	3,483	-0.07%
2023/10/30	0	0.00	1	40.65	40.90	-1	3,473	-0.03%
2023/10/26	0	0.00	2	41.00	40.95	-2	3,476	-0.06%
2023/10/25	0	0.00	2	41.15	41.00	-2	3,465	-0.06%
2023/10/19	0	0.00	1	42.20	41.80	-1	3,542	-0.03%
2023/10/18	0	0.00	2	41.63	42.05	-2	3,479	-0.06%
2023/10/17	0	0.00	3.4	40.91	41.00	-3.4	3,199	-0.11%
2023/10/16	0	0.00	1	41.30	41.30	-1	3,162	-0.03%
2023/10/13	5	40.80	12	40.42	40.85	-7	3,128	-0.22%
2023/10/12	0	0.00	0.8	40.20	40.20	-0.8	3,125	-0.03%
2023/10/06	1	39.05	0	0.00	39.40	1	3,089	0.03%
2023/10/04	2	39.13	0	0.00	39.10	2	3,075	0.07%
2023/10/03	2	39.15	1	39.30	39.25	1	3,077	0.03%
2023/10/02	2	39.25	0	0.00	39.30	2	3,075	0.07%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	1.1	39.89	0	0.00	39.55	1.1	2,981	0.04%
2023/09/26	0.2	39.96	1	39.35	40.00	-0.8	2,901	-0.03%
2023/09/25	2.1	43.25	20	42.98	43.05	-17.9	2,712	-0.66%
2023/09/22	0	0.00	0.3	43.40	43.40	-0.3	2,593	-0.01%
2023/09/20	0	0.00	3	44.15	44.20	-3	2,472	-0.12%
2023/09/14	0	0.00	2	44.13	44.10	-2	2,252	-0.09%
2023/09/13	0	0.00	0	43.65	43.70	0	2,204	0.00%
2023/09/12	3.9	43.60	0	0.00	43.60	3.9	2,254	0.17%
2023/09/08	0	0.00	2.4	43.52	43.40	-2.4	2,272	-0.11%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/04	1	43.60	1.8	43.29	43.60	-0.8	2,273	-0.03%
2023/08/28	0	0.00	1	42.95	42.95	-1	2,238	-0.04%
2023/08/22	1	42.30	1.4	42.38	42.40	-0.4	2,320	-0.02%
2023/08/18	0	0.00	0.1	42.75	42.95	-0.1	2,348	0.00%
2023/08/17	0	0.00	1	42.50	42.60	-1	2,343	-0.04%
2023/08/16	0	0.00	19.5	42.53	42.60	-19.5	2,375	-0.82%
2023/08/14	0	0.00	2	42.78	42.60	-2	2,426	-0.08%
2023/08/11	3.4	43.26	4	43.24	43.40	-0.6	2,426	-0.02%
2023/08/08	0.1	42.85	1	42.95	42.95	-0.9	2,553	-0.04%
2023/08/07	0	0.00	2	42.80	42.80	-2	2,962	-0.07%
2023/08/04	0	0.00	2	42.75	42.70	-2	2,965	-0.07%
2023/08/02	0	0.00	2	42.48	42.55	-2	2,959	-0.07%
2023/08/01	0	0.00	12	42.47	42.55	-12	2,975	-0.40%
2023/07/26	0	0.00	1	42.20	42.05	-1	3,022	-0.03%
2023/07/25	0	0.00	1	41.60	41.60	-1	3,007	-0.03%
2023/07/24	4	41.78	0	0.00	41.70	4	2,980	0.13%
2023/07/18	2.2	42.06	0	0.00	42.15	2.2	2,944	0.07%
2023/07/17	0.2	42.38	0	0.00	42.25	0.2	2,931	0.01%
2023/07/14	1	42.60	0	0.00	42.55	1	2,898	0.03%
2023/07/13	0.2	42.77	1	42.90	42.80	-0.9	2,887	-0.03%
2023/07/12	0	0.00	3	42.95	42.95	-3	2,874	-0.10%
2023/07/10	0	0.00	1	42.95	42.80	-1	2,878	-0.03%
2023/07/07	2	42.75	1	42.60	42.75	1	2,913	0.03%
2023/07/06	0	0.00	0.1	42.75	42.80	-0.1	2,900	0.00%
2023/06/30	0	0.00	0.2	42.65	42.65	-0.2	2,964	-0.01%
2023/06/29	0	0.00	2	42.70	42.75	-2	2,963	-0.07%
2023/06/28	10	42.35	0.9	42.40	42.45	9.2	2,968	0.31%
2023/06/20	2	42.15	0	0.00	42.15	2	3,001	0.07%
2023/06/19	1	42.15	0	0.00	42.30	1	2,982	0.03%
2023/06/16	13	42.30	0	0.00	42.25	13	2,968	0.44%
2023/06/15	1	42.75	0	0.00	42.70	1	2,912	0.03%
2023/06/14	2	42.83	0.6	42.95	43.00	1.5	2,916	0.05%
2023/06/13	3	42.90	0	0.00	42.95	3	2,950	0.10%
2023/06/07	0	0.00	8	42.45	42.60	-8	3,035	-0.26%
2023/06/02	3.1	42.65	2	42.60	42.60	1.1	3,052	0.04%
2023/06/01	5	42.65	0.6	42.42	42.60	4.4	3,065	0.14%
2023/05/31	0	0.00	0.1	42.20	42.60	-0.1	3,080	0.00%
2023/05/30	2	42.10	2.8	42.17	42.15	-0.8	3,030	-0.03%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	1.1	42.15	1	42.20	42.20	0.1	3,040	0.00%
2023/05/24	0	0.00	9	42.97	43.05	-9	3,015	-0.30%
2023/05/23	1	42.60	2	42.60	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	3.3	42.37	42.60	-3.3	2,973	-0.11%
2023/05/19	0	0.00	2	42.00	42.00	-2	2,931	-0.07%
2023/05/18	0	0.00	0.1	42.00	42.00	-0.1	2,896	0.00%
2023/05/16	1	41.65	1	41.15	41.65	0	2,836	0.00%
2023/05/15	11.6	41.16	6	41.03	41.35	5.6	2,816	0.20%
2023/05/12	2	41.68	0	0.00	41.95	2	2,713	0.07%
2023/05/11	18.2	41.84	20.1	41.89	42.30	-1.8	2,632	-0.07%
2023/05/09	0.2	43.25	0	0.00	43.20	0.2	2,214	0.01%
2023/05/08	0	0.00	1	43.25	43.30	-1	2,235	-0.04%
2023/05/05	0.3	42.91	0	0.00	42.90	0.3	2,230	0.01%
2023/05/04	0	0.00	3	42.67	42.85	-3	2,252	-0.13%
2023/05/03	0	0.00	5	42.19	42.30	-5	2,241	-0.22%
2023/04/28	0	0.00	1	42.05	42.05	-1	2,366	-0.04%
2023/04/26	1	41.85	5.5	41.83	42.00	-4.5	2,410	-0.19%
2023/04/25	0	0.00	5	41.65	41.65	-5	2,423	-0.21%
2023/04/24	0.1	41.80	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	2	41.83	2	41.80	41.85	0	2,423	0.00%
2023/04/20	0.4	41.95	1	41.90	41.85	-0.6	2,422	-0.03%
2023/04/19	2	42.13	1	42.10	42.00	1	2,422	0.04%
2023/04/18	2	42.15	4	42.20	42.10	-2	2,402	-0.08%
2023/04/14	0	0.00	2	42.15	42.10	-2	2,390	-0.08%
2023/04/13	0	0.00	3	42.10	42.10	-3	2,397	-0.13%
2023/04/12	0.8	41.93	1	42.30	41.95	-0.2	2,407	-0.01%
2023/04/10	1	41.55	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1	41.65	4	41.34	41.70	-3	2,499	-0.12%
2023/04/06	3	40.85	0	0.00	40.85	3	2,473	0.12%
2023/03/24	0.3	40.85	1	40.75	40.65	-0.8	4,616	-0.02%
2023/03/20	1	40.45	0	0.00	40.70	1	4,939	0.02%
2023/03/17	1	40.50	0	0.00	40.40	1	4,979	0.02%
2023/03/16	3.2	40.14	0	0.00	40.10	3.2	5,004	0.06%
2023/03/15	13.4	40.76	0	0.00	40.60	13.4	5,035	0.27%
2023/03/14	2.1	41.46	0	0.00	41.50	2.1	4,997	0.04%
2023/03/10	0.2	41.95	3.5	41.87	41.95	-3.3	5,112	-0.06%
2023/03/07	4.4	41.63	3	41.65	41.80	1.4	5,162	0.03%
2023/03/03	1.1	41.81	0	0.00	41.95	1.1	5,213	0.02%
2023/02/24	0	0.00	1	42.40	42.40	-1	5,404	-0.02%
2023/02/23	0	0.00	1	42.40	42.40	-1	5,417	-0.02%
2023/02/20	0	0.00	7	42.21	42.30	-7	5,567	-0.13%
2023/02/16	0	0.00	1.1	41.99	41.90	-1.1	5,744	-0.02%
2023/02/14	0	0.00	8	41.98	42.00	-8	5,835	-0.14%
2023/02/10	1	41.50	6	41.55	41.55	-5	5,912	-0.08%
2023/02/09	0	0.00	3	41.90	41.75	-3	5,946	-0.05%
2023/02/06	1	41.80	5	41.80	42.00	-4	6,047	-0.07%
2023/02/03	0.1	41.50	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	5.1	41.20	67	41.60	41.25	-62	6,057	-1.02%
2023/02/01	6	41.46	51	41.53	41.60	-45	6,045	-0.74%
2023/01/31	0	0.00	3	41.30	41.10	-3	6,114	-0.05%
2023/01/30	65.2	40.75	65	40.75	40.65	0.2	6,079	0.00%
2023/01/17	0.1	40.75	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	0.3	40.85	0	0.00	40.70	0.3	6,047	0.00%
2023/01/13	1.8	40.69	0	0.00	40.80	1.8	6,054	0.03%
2023/01/12	0.7	40.75	0	0.00	40.70	0.7	6,092	0.01%
2023/01/11	4	40.65	5	40.58	40.60	-1	6,125	-0.02%
2023/01/09	3	40.48	0	0.00	40.45	3	6,165	0.05%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2023/01/04	2	40.38	1	40.45	40.60	1	6,229	0.02%
2023/01/03	0	0.00	0.1	40.45	40.35	-0.1	6,276	0.00%
2022/12/30	3	40.55	0	0.00	40.30	3	6,293	0.05%
2022/12/28	7	40.69	2.5	41.05	40.70	4.5	6,284	0.07%
2022/12/27	1.1	41.49	6	41.22	41.45	-5	6,283	-0.08%
2022/12/26	0	0.00	4.1	40.31	40.25	-4.1	6,225	-0.07%
2022/12/23	64.1	40.35	62	40.17	40.35	2.1	6,264	0.03%
2022/12/22	6	39.98	8	40.00	42.00	-2	6,211	-0.03%
2022/12/21	9.5	39.17	2	39.60	40.00	7.5	6,026	0.12%
2022/12/20	26	39.84	0	0.00	39.65	26	5,780	0.45%
2022/12/19	1.8	40.97	0	0.00	40.50	1.8	5,621	0.03%
2022/12/16	16.1	41.85	0	0.00	41.15	16.1	5,404	0.30%
2022/12/15	1	42.00	1	42.40	42.40	0	5,094	0.00%
2022/12/14	12	42.28	0	42.65	42.60	12	5,170	0.23%
2022/12/13	3.1	42.96	6.6	42.85	42.75	-3.6	5,162	-0.07%
2022/12/12	0	43.85	0	0.00	43.65	0	5,153	0.00%
2022/12/09	31	44.01	0	0.00	44.00	31	5,155	0.60%
2022/12/07	0	0.00	1.3	44.25	44.35	-1.3	5,137	-0.03%
2022/12/06	1	44.00	0	0.00	43.95	1	5,103	0.02%
2022/12/05	1	44.70	1.3	44.44	44.40	-0.3	5,088	-0.01%
2022/12/02	0	44.70	0	0.00	44.25	0	5,030	0.00%
2022/12/01	0	0.00	1	44.70	44.80	-1	5,016	-0.02%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/25	1	44.75	0.1	44.50	44.55	0.9	5,022	0.02%
2022/11/23	1	44.85	27.9	44.75	44.90	-26.8	5,037	-0.53%
2022/11/22	0	0.00	5	44.85	44.85	-5	5,044	-0.10%
2022/11/21	0	0.00	7	44.00	43.95	-7	4,921	-0.14%
2022/11/17	0	0.00	5	43.55	43.55	-5	4,949	-0.10%
2022/11/16	0	0.00	7.4	43.30	43.20	-7.4	4,925	-0.15%
2022/11/14	0	0.00	8.2	42.92	43.35	-8.2	4,875	-0.17%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	0.3	41.85	0.6	41.75	42.05	-0.3	4,888	-0.01%
2022/11/04	0	0.00	0.1	41.80	42.00	-0.1	4,888	0.00%
2022/11/03	0	0.00	0.2	41.25	41.30	-0.2	4,842	0.00%
2022/11/01	2	41.40	0.5	41.44	41.45	1.6	4,873	0.03%
2022/10/31	16	41.36	5	41.40	41.45	11	4,888	0.23%
2022/10/28	0	0.00	2	41.83	41.65	-2	4,880	-0.04%
2022/10/27	10	40.71	3	40.83	41.80	7	4,875	0.14%
2022/10/26	0	0.00	4.6	40.62	40.60	-4.6	4,816	-0.10%
2022/10/25	0	0.00	6	40.65	40.65	-6	4,828	-0.12%
2022/10/24	0	0.00	1	40.70	40.60	-1	4,786	-0.02%
2022/10/20	1	39.95	0.5	39.95	40.35	0.5	4,768	0.01%
2022/10/19	0	0.00	2	40.30	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	5	38.69	0	0.00	39.20	5	4,736	0.11%
2022/10/14	0	0.00	5	39.15	39.20	-5	4,808	-0.10%
2022/10/13	1	38.50	2	38.30	38.75	-1	4,945	-0.02%
2022/10/12	0	0.00	1	38.95	38.95	-1	5,106	-0.02%
2022/10/11	1	38.85	1	38.80	39.35	0	5,224	0.00%
2022/10/07	5	38.96	0	0.00	38.90	5	5,188	0.10%
2022/10/06	1	39.55	0	0.00	39.65	1	5,180	0.02%
2022/10/05	3	39.55	3	39.60	39.75	0	5,206	0.00%
2022/10/04	2	39.80	0	0.00	39.70	2	5,244	0.04%
2022/10/03	17.2	39.75	16	39.07	39.85	1.2	5,232	0.02%
2022/09/30	1.4	38.52	0	0.00	39.00	1.4	5,202	0.03%
2022/09/29	1	38.50	1	38.10	38.60	0	5,204	0.00%
2022/09/28	15	38.65	5	38.40	38.00	10	5,171	0.19%
2022/09/27	18.3	39.91	10	39.65	39.65	8.3	5,055	0.16%
2022/09/26	28	40.40	8	40.18	40.20	20	4,940	0.40%
2022/09/23	2	47.70	0	0.00	47.80	2	4,766	0.04%
2022/09/22	46	47.77	36	47.75	47.75	10	4,634	0.22%
2022/09/21	10	47.92	1	48.05	48.00	9	4,521	0.20%
2022/09/20	9	48.04	28	48.00	48.00	-19	4,374	-0.43%
2022/09/19	2	48.00	1	48.00	48.15	1	4,340	0.02%
2022/09/16	3	48.22	1.2	48.25	48.30	1.8	4,306	0.04%
2022/09/15	1	48.35	0	0.00	48.25	1	4,462	0.02%
2022/09/14	1	48.20	0	0.00	48.25	1	4,782	0.02%
2022/09/13	1	48.55	10	48.50	48.50	-9	5,003	-0.18%
2022/09/12	1	48.20	2	48.40	48.40	-1	5,233	-0.02%
2022/09/08	2	48.20	1.7	48.15	48.35	0.3	5,532	0.01%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	3	48.00	3	48.10	48.10	0	5,682	0.00%
2022/09/02	0	0.00	4	48.00	48.00	-4	5,698	-0.07%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/29	0	0.00	4	47.65	47.85	-4	5,702	-0.07%
2022/08/26	0	0.00	2	48.05	48.20	-2	5,824	-0.03%
2022/08/24	0	0.00	13	47.86	48.00	-13	5,807	-0.22%
2022/08/23	0	0.00	3	47.43	47.65	-3	5,790	-0.05%
2022/08/22	1	47.25	3	47.43	47.65	-2	5,815	-0.03%
2022/08/18	3	46.85	0	0.00	46.80	3	5,742	0.05%
2022/08/17	0	0.00	3	47.13	47.20	-3	5,720	-0.05%
2022/08/16	1	46.75	2	46.68	46.80	-1	5,658	-0.02%
2022/08/15	0	0.00	10	46.35	46.20	-10	5,579	-0.18%
2022/08/12	1	46.35	3	46.15	46.15	-2	5,593	-0.04%
2022/08/11	0.1	46.05	1	46.00	45.90	-1	5,573	-0.02%
2022/08/10	10	45.86	10	45.75	45.75	0	5,595	0.00%
2022/08/09	5	46.06	5	46.00	46.00	0	5,615	0.00%
2022/08/08	3	45.70	3	46.00	46.00	0	5,670	0.00%
2022/08/04	3.1	45.35	0	0.00	45.65	3.1	5,966	0.05%
2022/08/03	2	45.75	0.1	45.90	45.80	1.9	5,960	0.03%
2022/08/02	9	45.63	11	46.00	46.00	-2	5,996	-0.03%
2022/08/01	2	45.70	5	45.96	45.90	-3	6,010	-0.05%
2022/07/29	1	45.35	0	0.00	45.35	1	5,999	0.02%
2022/07/27	2	44.73	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1	44.75	0	0.00	44.80	1	6,033	0.02%
2022/07/22	1	45.00	1	44.95	45.20	0	6,076	0.00%
2022/07/21	4	44.89	0	0.00	45.15	4	6,053	0.07%
2022/07/20	0	0.00	1	45.35	45.35	-1	6,060	-0.02%
2022/07/19	3	46.10	10	46.00	45.75	-7	6,023	-0.12%
2022/07/18	3	43.58	2	44.50	45.10	1	5,953	0.02%
2022/07/14	0	0.00	2	43.53	43.50	-2	6,095	-0.03%
2022/07/12	15	43.24	3	43.90	43.20	12	6,150	0.20%
2022/07/08	1	43.80	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/06	0	0.00	36	44.35	44.20	-36	6,327	-0.57%
2022/07/04	0	0.00	2	44.30	44.40	-2	6,803	-0.03%
2022/07/01	2.1	44.41	0	0.00	43.95	2.1	7,609	0.03%
2022/06/29	0	0.00	4	45.00	45.10	-4	8,197	-0.05%
2022/06/28	0	0.00	12	44.55	44.80	-12	8,203	-0.15%
2022/06/27	3	44.67	0	0.00	44.80	3	8,257	0.04%
2022/06/24	12	44.12	9	44.09	44.20	3	8,284	0.04%
2022/06/23	0	43.20	0	0.00	43.30	0	8,320	0.00%
2022/06/22	12.1	43.16	1.2	43.27	43.25	10.9	8,163	0.13%
2022/06/21	2.1	43.46	1.1	43.75	43.35	1	7,857	0.01%
2022/06/20	6	43.70	1	43.65	43.60	5	7,697	0.06%
2022/06/17	6.2	43.60	0	0.00	44.75	6.2	7,720	0.08%
2022/06/16	14.1	44.57	2	44.65	44.55	12.1	7,555	0.16%
2022/06/15	1	44.95	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0	0.00	1	45.10	45.40	-1	7,728	-0.01%
2022/06/13	2.1	44.61	5	44.72	44.80	-2.9	8,324	-0.03%
2022/06/10	5	44.86	0	0.00	44.90	5	8,491	0.06%
2022/06/09	2.2	45.22	0.1	45.40	45.25	2.1	8,562	0.02%
2022/06/08	0.1	45.55	0	0.00	45.45	0.1	8,561	0.00%
2022/06/07	1	44.85	0	0.00	45.35	1	8,600	0.01%
2022/06/06	7.2	45.06	0	0.00	45.00	7.2	8,621	0.08%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/20	0.1	45.80	1	45.95	45.85	-0.9	9,685	-0.01%
2022/05/19	1.2	45.60	0	0.00	45.60	1.2	9,778	0.01%
2022/05/17	3	45.13	1	44.95	45.45	2	9,739	0.02%
2022/05/16	0.2	44.70	0	0.00	44.55	0.2	9,756	0.00%
2022/05/13	21.1	44.06	6	44.15	44.70	15.1	9,762	0.15%
2022/05/12	9.1	45.58	0	0.00	45.40	9.1	9,552	0.09%
2022/05/10	0.1	46.15	0	0.00	46.50	0.1	9,491	0.00%
2022/05/09	7.3	46.55	1	46.55	46.50	6.3	9,510	0.07%
2022/05/06	1.1	46.94	0	0.00	46.90	1.1	9,568	0.01%
2022/05/05	0	0.00	16	47.15	47.00	-16	9,644	-0.17%
2022/05/04	1	46.90	1	46.85	46.90	0	9,731	0.00%
2022/05/03	0.1	46.90	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	0.1	46.90	0	0.00	46.95	0.1	9,807	0.00%
2022/04/28	1.5	46.93	0	0.00	46.70	1.5	9,846	0.02%
2022/04/27	2.5	46.66	1	46.70	46.70	1.5	9,839	0.02%
2022/04/26	6	46.98	0.2	47.10	47.20	5.8	9,858	0.06%
2022/04/25	5.3	46.59	1	46.60	46.45	4.3	9,766	0.04%
2022/04/22	5	47.30	1	47.55	47.10	4	9,677	0.04%
2022/04/21	3.3	47.60	1	47.95	47.50	2.3	9,599	0.02%
2022/04/20	1	47.40	5	48.75	48.75	-4	9,493	-0.04%
2022/04/19	0.6	47.80	3	47.70	47.80	-2.4	9,399	-0.03%
2022/04/18	0.1	47.90	4.6	48.10	47.80	-4.5	9,395	-0.05%
2022/04/15	0	0.00	1	48.00	48.05	-1	9,352	-0.01%
2022/04/14	2.5	47.80	2	47.88	47.85	0.5	9,312	0.01%
2022/04/13	4.1	47.06	5	47.30	47.45	-0.9	9,288	-0.01%
2022/04/12	5.1	47.01	0	0.00	46.90	5.1	9,253	0.06%
2022/04/11	11.4	47.70	8	48.33	47.60	3.4	9,119	0.04%
2022/04/08	9.1	49.03	14.3	48.80	48.75	-5.2	8,892	-0.06%
2022/04/07	50.1	49.11	25	49.40	48.90	25.1	8,703	0.29%
2022/04/06	29.2	47.27	21.1	48.29	49.00	8.1	7,888	0.10%
2022/04/01	2	45.60	1.3	45.80	45.70	0.7	7,252	0.01%
2022/03/31	3.2	45.45	0	0.00	45.40	3.2	7,189	0.04%
2022/03/30	1.2	45.32	2	45.35	45.40	-0.8	7,184	-0.01%
2022/03/29	0.4	45.50	0	0.00	45.30	0.4	7,325	0.01%
2022/03/28	5.4	45.31	31	45.31	45.35	-25.6	7,363	-0.35%
2022/03/25	4	45.78	0	0.00	45.75	4	7,389	0.05%
2022/03/24	22.1	45.70	0	0.00	45.75	22.1	7,451	0.30%
2022/03/23	9.3	45.85	1.5	45.97	45.95	7.8	7,509	0.10%
2022/03/22	27.6	45.43	1	45.80	45.50	26.6	7,515	0.35%
2022/03/21	3.3	46.33	0.2	46.25	46.20	3.1	7,261	0.04%
2022/03/18	8.8	46.65	25	46.80	46.60	-16.2	7,118	-0.23%
2022/03/17	59.5	46.71	55	46.95	47.00	4.5	7,022	0.06%
2022/03/16	34.3	46.99	3	46.73	46.85	31.3	6,829	0.46%
2022/03/15	40	50.00	23.1	50.19	50.50	16.9	6,228	0.27%
2022/03/14	1	49.85	22	50.05	49.60	-21	6,042	-0.35%
2022/03/11	3	48.77	0	0.00	48.90	3	5,950	0.05%
2022/03/10	22	49.36	8	49.33	49.20	14	5,931	0.24%
2022/03/09	0	0.00	4	49.16	49.35	-4	5,893	-0.07%
2022/03/08	4.1	48.70	14	48.82	48.50	-9.9	5,836	-0.17%
2022/03/07	5	48.97	54	48.75	49.30	-49	5,723	-0.86%
2022/03/04	19	50.47	1	50.60	50.50	18	5,607	0.32%
2022/03/03	1.2	49.90	9	50.17	50.20	-7.8	5,520	-0.14%
2022/03/02	13	49.53	11	49.81	49.90	2	5,490	0.04%
2022/03/01	17	49.54	25	49.81	49.45	-8	5,514	-0.15%
2022/02/25	11	48.74	1	48.80	48.95	10	5,379	0.19%
2022/02/24	3.1	48.77	12	48.60	48.35	-8.9	5,287	-0.17%
2022/02/23	41	48.90	16	49.13	49.10	25	5,123	0.49%
2022/02/22	23.1	48.72	17	48.58	48.90	6.1	5,011	0.12%
2022/02/21	32	48.02	2.1	48.07	48.15	29.9	4,800	0.62%
2022/02/18	1	47.25	0	0.00	47.20	1	4,722	0.02%
2022/02/17	0	0.00	3	47.20	47.25	-3	4,777	-0.06%
2022/02/16	2	47.15	2.4	47.07	47.15	-0.4	4,863	-0.01%
2022/02/15	9	47.23	1	47.10	47.10	8	5,051	0.16%
2022/02/14	1	46.70	0	0.00	46.85	1	5,014	0.02%
2022/02/10	7.4	46.83	0	0.00	46.90	7.4	5,005	0.15%
2022/02/09	1	47.20	2	47.05	47.00	-1	4,977	-0.02%
2022/02/08	0.2	47.35	26	47.31	47.25	-25.8	4,940	-0.52%
2022/02/07	3	46.82	1	47.15	47.05	2	4,852	0.04%
2022/01/26	2.2	46.36	2	46.70	46.80	0.2	4,760	0.00%
2022/01/25	0	0.00	1	46.20	46.30	-1	4,666	-0.02%
2022/01/21	2	46.05	0	0.00	46.25	2	4,590	0.04%
2022/01/20	7	46.07	17	45.95	46.15	-10	4,536	-0.22%
2022/01/19	4	45.98	0	0.00	45.95	4	4,521	0.09%
2022/01/18	0	46.20	1	46.15	46.10	-1	4,470	-0.02%
2022/01/17	11.1	46.20	0	0.00	46.25	11.1	4,483	0.25%
2022/01/14	0	0.00	3	46.10	46.35	-3	4,544	-0.07%
2022/01/13	0.3	46.22	1	46.15	46.20	-0.7	4,661	-0.02%
2022/01/12	5	46.25	0	0.00	46.25	5	4,657	0.11%
2022/01/11	0	46.35	0	0.00	46.40	0	4,626	0.00%
2022/01/07	0	0.00	6	46.47	46.45	-6	4,611	-0.13%
2022/01/06	0	0.00	20	46.20	46.30	-20	4,600	-0.43%
2022/01/05	5	46.05	0	46.15	46.10	5	4,599	0.11%
2022/01/04	28	46.14	11	46.10	46.15	17	4,640	0.37%
2021/12/28	0	46.20	0	0.00	46.15	0	4,557	0.00%
2021/12/27	25	46.06	0	0.00	46.25	25	4,540	0.55%
2021/12/24	6	46.00	0	0.00	46.20	6	4,524	0.13%
2021/12/23	11	45.98	1	45.90	46.05	10	4,502	0.22%
2021/12/22	1	46.60	0	0.00	46.70	1	4,305	0.02%
2021/12/20	0	0.00	3	47.60	47.60	-3	4,188	-0.07%
2021/12/17	0	0.00	2	47.20	47.25	-2	4,196	-0.05%
2021/12/16	0	0.00	7.1	47.29	47.25	-7.1	4,208	-0.17%
2021/12/14	0	0.00	0.7	46.60	46.50	-0.7	4,273	-0.02%
2021/12/13	2.1	46.79	0.2	46.85	46.70	1.9	4,252	0.04%
2021/12/10	4	46.45	0	0.00	46.50	4	4,199	0.10%
2021/12/09	0	0.00	0.5	46.50	46.50	-0.5	4,177	-0.01%
2021/12/08	0	0.00	5	46.45	46.50	-5	4,154	-0.12%
2021/12/07	6	46.43	0	0.00	46.50	6	4,130	0.15%
2021/12/06	0	0.00	6	46.35	46.40	-6	4,098	-0.15%
2021/12/02	21.2	46.54	1	46.35	46.30	20.2	4,096	0.49%
2021/11/29	0	0.00	10	46.20	46.45	-10	4,068	-0.25%
2021/11/26	14.1	46.88	3	46.80	46.80	11.1	4,044	0.27%
2021/11/25	2	47.20	25	47.25	47.10	-23	4,003	-0.57%
2021/11/24	5	46.80	0	0.00	46.85	5	3,916	0.13%
2021/11/23	6	46.26	0	0.00	46.20	6	3,893	0.15%
2021/11/22	5	46.65	0	0.00	46.55	5	3,875	0.13%
2021/11/19	1	46.55	0	0.00	46.65	1	3,884	0.03%
2021/11/18	2	46.63	3	46.85	46.60	-1	3,886	-0.03%
2021/11/17	35.2	46.39	2	46.45	46.50	33.2	3,875	0.86%
2021/11/16	4	46.86	4	46.96	46.80	0	3,859	0.00%
2021/11/15	17	48.05	17	47.87	47.65	0	3,829	0.00%
2021/11/12	8.1	46.57	2	48.08	47.80	6.1	3,734	0.16%
2021/11/11	0.1	45.80	0	0.00	45.60	0.1	3,576	0.00%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/05	2	44.50	0	0.00	44.55	2	3,715	0.05%
2021/11/03	6	44.80	6	44.85	44.85	0	3,737	0.00%
2021/11/02	6	44.85	65	44.80	44.70	-59	3,818	-1.55%
2021/11/01	15	44.90	16	44.98	44.70	-1	3,840	-0.03%
2021/10/29	25	45.05	0	0.00	44.95	25	3,853	0.65%
2021/10/28	0	0.00	2	45.25	45.10	-2	3,908	-0.05%
2021/10/27	3	45.50	0	0.00	45.10	3	3,952	0.08%
2021/10/22	5	45.33	1	45.75	45.15	4	4,122	0.10%
2021/10/21	6	44.60	0	0.00	45.00	6	4,091	0.15%
2021/10/20	15	44.52	0	0.00	44.60	15	4,054	0.37%
2021/10/18	0	0.00	1	44.65	44.65	-1	4,364	-0.02%
2021/10/15	0	0.00	4	44.85	44.75	-4	4,387	-0.09%
2021/10/14	0	0.00	2	44.65	44.70	-2	4,394	-0.05%
2021/10/13	1	45.10	49	45.03	45.05	-48	4,452	-1.08%
2021/10/07	0	0.00	1	44.60	44.65	-1	4,430	-0.02%
2021/10/06	0.1	44.55	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/04	10	44.70	0	0.00	44.70	10	4,580	0.22%
2021/09/28	25.1	44.82	0	0.00	45.30	25.1	4,593	0.55%
2021/09/24	7.5	45.24	0	0.00	45.10	7.5	4,508	0.17%
2021/09/23	2.1	46.79	0.7	47.00	46.80	1.4	4,357	0.03%
2021/09/22	4	46.74	0	0.00	46.20	4	4,245	0.09%
2021/09/16	1	47.70	0	0.00	47.80	1	4,089	0.02%
2021/09/15	7	47.54	0	0.00	47.55	7	4,138	0.17%
2021/09/14	5	47.94	0	0.00	47.90	5	4,191	0.12%
2021/09/10	0	0.00	3.4	47.89	47.95	-3.4	4,242	-0.08%
2021/09/09	0.1	47.50	0	0.00	47.50	0.1	4,298	0.00%
2021/09/03	3	48.32	0	0.00	48.25	3	4,304	0.07%
2021/09/01	0	0.00	0	48.60	48.40	0	4,370	0.00%
2021/08/26	5	47.45	10	47.45	47.40	-5	4,429	-0.11%
2021/08/25	5.2	47.60	0	0.00	47.60	5.2	4,498	0.12%
2021/08/23	0	0.00	5	47.50	47.50	-5	4,576	-0.11%
2021/08/19	0.1	48.00	2.2	47.91	47.55	-2.1	5,750	-0.04%
2021/08/18	1	48.20	3	48.03	48.40	-2	5,778	-0.03%
2021/08/17	2	48.90	1	48.55	48.60	1	5,807	0.02%
2021/08/16	6	48.26	6	48.12	48.10	0	5,726	0.00%
2021/08/13	0	0.00	88	49.05	48.90	-88	5,649	-1.56%
2021/08/12	0	0.00	0.1	48.80	48.95	-0.1	5,580	0.00%
2021/08/11	1	48.70	3	48.90	48.80	-2	5,583	-0.04%
2021/08/10	0	0.00	1	48.85	48.85	-1	5,582	-0.02%
2021/08/09	0	0.00	3	49.10	49.00	-3	5,636	-0.05%
2021/08/06	0	0.00	1	49.45	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	5	48.70	48.70	-5	5,663	-0.09%
2021/08/04	0	0.00	4.9	49.10	49.05	-4.9	5,896	-0.08%
2021/08/03	4.4	49.03	0	0.00	49.30	4.4	5,955	0.07%
2021/08/02	3	49.30	4.3	49.32	49.45	-1.3	6,067	-0.02%
2021/07/30	1	48.95	1	48.80	49.05	0	6,127	0.00%
2021/07/29	3	49.10	16	48.95	49.10	-13	6,148	-0.21%
2021/07/28	11	48.14	14	48.33	48.35	-3	6,105	-0.05%
2021/07/27	10	47.80	11	48.08	48.15	-1	6,096	-0.02%
2021/07/26	1	48.30	0.4	47.90	48.10	0.6	6,098	0.01%
2021/07/23	10	48.12	12	48.03	47.90	-2	6,014	-0.03%
2021/07/22	1	46.90	3.2	46.72	46.85	-2.2	5,822	-0.04%
2021/07/21	3	45.90	8	45.89	46.00	-5	5,780	-0.09%
2021/07/20	6	45.51	0	0.00	45.65	6	5,959	0.10%
2021/07/19	0	0.00	6	46.02	46.10	-6	6,065	-0.10%
2021/07/16	1	45.45	3.4	45.61	45.75	-2.4	6,068	-0.04%
2021/07/15	0	0.00	3	45.10	45.10	-3	6,030	-0.05%
2021/07/13	1	44.80	7.5	44.83	44.85	-6.5	6,135	-0.11%
2021/07/12	0	0.00	2	45.45	45.20	-2	6,116	-0.03%
2021/07/09	3.1	45.67	5	45.35	45.00	-1.9	6,084	-0.03%
2021/07/08	5	44.60	1	44.60	44.65	4	6,005	0.07%
2021/07/07	0	0.00	2	44.15	44.40	-2	6,008	-0.03%
2021/07/06	0	0.00	0.8	43.55	43.65	-0.8	5,987	-0.01%
2021/07/05	2	43.40	0	0.00	43.50	2	6,028	0.03%
2021/07/02	1	43.25	1	43.30	43.30	0	6,077	0.00%
2021/07/01	4	43.40	0	0.00	43.20	4	6,112	0.07%
2021/06/30	6.1	43.58	0	0.00	43.65	6.1	6,122	0.10%
2021/06/28	0	0.00	12	43.80	43.60	-12	6,172	-0.19%
2021/06/25	3	43.82	4	43.85	43.60	-1	6,171	-0.02%
2021/06/24	3	43.47	7	43.69	43.85	-4	6,158	-0.06%
2021/06/23	8	42.71	53	42.85	42.70	-45	6,132	-0.73%
2021/06/22	1.1	42.35	3	42.53	42.35	-1.9	6,080	-0.03%
2021/06/21	29	42.27	1	42.50	42.20	28	6,087	0.46%
2021/06/18	6	42.33	0.5	42.60	42.20	5.5	6,113	0.09%
2021/06/17	5	42.23	15.6	42.61	42.75	-10.6	6,189	-0.17%
2021/06/16	49	42.64	0.2	42.65	42.50	48.8	6,260	0.78%
2021/06/15	3.2	42.73	0	42.80	42.80	3.2	6,256	0.05%
2021/06/11	0	0.00	31.3	42.39	42.40	-31.3	6,240	-0.50%
2021/06/10	2	42.35	47.2	42.45	42.30	-45.2	6,243	-0.72%
2021/06/07	14.1	41.74	0	0.00	41.55	14.1	6,172	0.23%
2021/06/04	0	0.00	2	42.00	41.95	-2	6,144	-0.03%
2021/06/03	1.7	41.93	0	0.00	41.85	1.7	6,153	0.03%
2021/06/02	2	42.03	0	0.00	42.00	2	6,141	0.03%
2021/06/01	8.2	42.16	0	0.00	42.20	8.2	6,061	0.14%
2021/05/31	64	42.41	0	0.00	42.10	64	6,060	1.06%
2021/05/28	15	42.75	5	43.00	42.65	10	5,999	0.17%
2021/05/27	15.2	42.14	0	0.00	42.60	15.2	5,986	0.25%
2021/05/25	5	42.40	0	0.00	42.30	5	4,800	0.10%
2021/05/20	0	0.00	2	42.00	42.15	-2	4,749	-0.04%
2021/05/19	6	42.02	0	0.00	41.85	6	4,749	0.13%
2021/05/17	0.2	41.70	11	41.23	40.80	-10.8	4,762	-0.23%
2021/05/13	1	42.85	1	41.20	42.10	0	4,629	0.00%
2021/05/12	8.1	43.28	0	0.00	42.60	8.1	4,544	0.18%
2021/05/11	2	45.20	66	45.45	44.85	-64	4,277	-1.50%
2021/05/10	0	0.00	1.1	45.40	45.70	-1.1	4,201	-0.02%
2021/05/07	1	44.50	0	0.00	44.70	1	4,073	0.02%
2021/05/05	0	0.00	1	45.35	45.20	-1	3,929	-0.03%
2021/05/04	1	44.50	6	44.88	44.35	-5	3,882	-0.13%
2021/05/03	15	45.02	0	0.00	44.70	15	3,820	0.39%
2021/04/28	1	45.70	1	46.20	45.65	0	3,739	0.00%
2021/04/27	0	0.00	7.2	46.10	46.20	-7.2	3,767	-0.19%
2021/04/26	1.5	46.47	8	46.31	46.60	-6.5	3,705	-0.18%
2021/04/23	1	44.85	33	44.44	45.35	-32	3,491	-0.92%
2021/04/22	11	44.35	5	44.41	44.10	6	3,389	0.18%
2021/04/21	2.1	44.44	0	0.00	44.35	2.1	3,329	0.06%
2021/04/20	0	0.00	4	44.15	44.35	-4	3,311	-0.12%
2021/04/19	4	43.75	3	44.00	44.60	1	3,322	0.03%
2021/04/16	15.1	43.30	0.5	43.45	43.60	14.6	3,270	0.45%
2021/04/15	17	43.26	0	0.00	43.30	17	3,297	0.52%
2021/04/14	18	43.29	5	43.29	43.25	13	3,331	0.39%
2021/04/13	5	43.60	3	43.67	43.50	2	3,329	0.06%
2021/04/12	12	43.59	0.1	43.70	43.60	11.9	3,327	0.36%
2021/04/09	3	43.57	10	43.65	43.75	-7	3,336	-0.21%
2021/04/08	38	43.54	35	43.50	43.50	3	3,300	0.09%
2021/04/07	31	43.47	37	43.62	43.65	-6	3,277	-0.18%
2021/04/06	0	0.00	5	43.60	43.65	-5	3,270	-0.15%
2021/04/01	3	43.53	0	0.00	43.55	3	3,289	0.09%
2021/03/31	2	43.30	0	0.00	43.50	2	3,351	0.06%
2021/03/30	1	43.45	1	43.45	43.45	0	3,527	0.00%
2021/03/29	0.5	43.44	1	43.45	43.55	-0.6	3,680	-0.01%
2021/03/26	1	43.20	1	43.60	43.50	0	3,854	0.00%
2021/03/25	0	0.00	2	43.55	43.60	-2	4,049	-0.05%
2021/03/24	2.2	43.11	5	43.15	43.55	-2.8	4,322	-0.06%
2021/03/23	5	43.23	0	0.00	43.15	5	4,361	0.11%
2021/03/22	4	43.34	0	0.00	43.60	4	4,406	0.09%
2021/03/19	6	44.58	0	0.00	44.25	6	4,320	0.14%
2021/03/17	1	45.10	0	0.00	45.20	1	4,363	0.02%
2021/03/16	2	44.90	0	0.00	44.90	2	4,433	0.05%
2021/03/15	2	44.75	0	0.00	44.75	2	4,528	0.04%
2021/03/10	0.1	45.40	0	0.00	45.45	0.1	5,045	0.00%
2021/03/09	0	0.00	1	45.30	45.40	-1	5,080	-0.02%
2021/03/08	0	0.00	0.1	45.20	45.25	-0.1	5,088	0.00%
2021/03/05	2	44.95	0	0.00	44.95	2	5,096	0.04%
2021/03/04	1	45.25	0	0.00	45.05	1	5,217	0.02%
2021/03/03	1	44.80	0.4	44.95	44.95	0.6	5,185	0.01%
2021/03/02	1	44.80	0	0.00	44.55	1	5,174	0.02%
2021/02/24	0.1	44.70	0	0.00	44.55	0.1	5,110	0.00%
2021/02/23	2	44.68	5	44.86	44.85	-3	5,087	-0.06%
2021/02/22	0	0.00	0.1	44.10	44.05	-0.1	5,042	0.00%
2021/02/19	0	0.00	5	43.90	44.10	-5	5,037	-0.10%
2021/02/18	1.1	43.95	1	44.05	43.85	0.1	5,029	0.00%
2021/02/02	2.2	43.49	1	43.90	43.60	1.2	5,119	0.02%
2021/02/01	0	0.00	1	43.35	43.25	-1	5,130	-0.02%
2021/01/29	5	42.84	0	0.00	42.60	5	5,117	0.10%
2021/01/28	0	0.00	1	43.25	43.25	-1	5,081	-0.02%
2021/01/21	3	43.53	0	0.00	43.40	3	5,102	0.06%
2021/01/20	26	43.56	0	0.00	43.10	26	5,100	0.51%
2021/01/19	3	44.68	2.1	44.56	44.40	0.9	5,021	0.02%
2021/01/18	2	44.65	0	0.00	44.55	2	4,997	0.04%
2021/01/15	7	45.20	0	0.00	45.05	7	5,015	0.14%
2021/01/14	0.1	45.75	2	45.65	45.70	-1.9	5,177	-0.04%
2021/01/12	0	0.00	2	46.00	45.55	-2	5,170	-0.04%
2021/01/11	4	46.20	0.3	46.00	46.00	3.7	5,145	0.07%
2021/01/08	0	0.00	2	45.83	45.90	-2	5,122	-0.04%
2021/01/07	1	45.65	0	0.00	45.60	1	5,099	0.02%
2021/01/06	0	0.00	20	45.36	45.20	-20	5,053	-0.40%
2021/01/05	0	0.00	1	45.15	45.05	-1	5,013	-0.02%
2021/01/04	7	45.21	0	0.00	45.15	7	5,002	0.14%
2020/12/30	6	45.50	0	0.00	45.55	6	4,999	0.12%
2020/12/29	1	45.80	0	45.85	45.60	1	4,996	0.02%
2020/12/28	91	46.05	0	45.90	45.90	91	4,988	1.82%
2020/12/25	7	46.08	12	46.57	46.45	-5	4,947	-0.10%
2020/12/24	0	0.00	3.2	45.78	46.40	-3.2	4,907	-0.07%
2020/12/22	14	44.61	0	0.00	44.50	14	4,623	0.30%
2020/12/21	3	45.15	0	0.00	44.95	3	4,561	0.07%
2020/12/18	0	0.00	12.1	46.25	45.60	-12.1	4,425	-0.27%
2020/12/17	0	0.00	0.8	45.80	46.05	-0.8	4,185	-0.02%
2020/12/16	0	0.00	7	45.94	45.95	-7	4,169	-0.17%
2020/12/15	0	0.00	3.5	45.03	45.25	-3.5	4,086	-0.09%
2020/12/11	0	0.00	1	44.50	44.35	-1	4,015	-0.02%
2020/12/10	1	44.55	0	0.00	44.60	1	3,999	0.03%
2020/12/09	4	44.48	0.1	44.45	44.50	3.9	3,934	0.10%
2020/12/08	4	44.93	0	0.00	45.40	4	3,834	0.10%
2020/12/07	0	0.00	32	45.29	45.85	-32	3,620	-0.88%
2020/12/04	3	43.40	0	0.00	43.50	3	3,344	0.09%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/12/01	0	0.00	1.1	44.26	44.50	-1.1	3,240	-0.03%
2020/11/30	3	44.33	1	44.20	44.50	2	3,235	0.06%
2020/11/25	0	0.00	0.4	43.60	43.90	-0.4	3,254	-0.01%
2020/11/23	5	43.57	11	43.40	43.45	-6	3,242	-0.19%
2020/11/20	1	43.10	8	43.10	43.25	-7	3,250	-0.22%
2020/11/19	0.2	43.20	0	0.00	43.15	0.2	3,268	0.01%
2020/11/18	3	43.12	0	0.00	43.35	3	3,279	0.09%
2020/11/16	2	43.53	0	0.00	43.45	2	3,317	0.06%
2020/11/13	0	0.00	1	43.25	43.40	-1	3,336	-0.03%
2020/11/12	0	0.00	3	43.55	43.85	-3	3,324	-0.09%
2020/11/11	0	0.00	1	43.45	44.00	-1	3,346	-0.03%
2020/11/10	1	43.00	0	0.00	42.95	1	3,273	0.03%
2020/11/09	5	42.00	0	0.00	42.00	5	3,262	0.15%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/04	0	0.00	1	41.80	42.00	-1	3,211	-0.03%
2020/10/30	3	41.70	0	0.00	41.50	3	3,171	0.10%
2020/10/29	1	41.95	2	41.90	41.85	-1	3,118	-0.03%
2020/10/28	0.1	42.60	0	0.00	42.10	0.1	3,121	0.00%
2020/10/27	0.1	42.80	0.1	42.85	42.55	0	3,113	0.00%
2020/10/26	1	42.85	0	0.00	42.60	1	3,111	0.03%
2020/10/22	5	42.09	0	0.00	43.20	5	3,106	0.16%
2020/10/06	1	43.25	0	0.00	43.70	1	2,829	0.04%
2020/09/29	0	0.00	1	43.10	43.30	-1	2,824	-0.04%
2020/09/25	3	41.68	2	42.35	41.50	1	2,769	0.04%
2020/09/24	0	0.00	1	41.40	41.45	-1	2,721	-0.04%
2020/09/23	3	46.13	2	46.15	46.15	1	2,590	0.04%
2020/09/22	2	46.55	4	46.60	46.60	-2	2,499	-0.08%
2020/09/21	0	0.00	4	46.85	46.85	-4	2,460	-0.16%
2020/09/18	0	0.00	9	46.59	46.65	-9	2,411	-0.37%
2020/09/17	5	46.72	2.6	46.60	46.55	2.4	2,381	0.10%
2020/09/16	0	0.00	6	46.40	46.35	-6	2,358	-0.25%
2020/09/15	0	0.00	2	46.50	46.35	-2	2,343	-0.09%
2020/09/14	6	46.33	0	0.00	46.35	6	2,348	0.26%
2020/09/11	0	0.00	4	46.25	46.30	-4	2,335	-0.17%
2020/09/08	0	0.00	1	45.85	45.85	-1	2,307	-0.04%
2020/09/07	3	46.10	0	0.00	46.00	3	2,396	0.13%
2020/09/03	0	0.00	2	45.90	45.60	-2	2,467	-0.08%
2020/09/02	0	0.00	2	45.60	45.65	-2	2,445	-0.08%
2020/09/01	5	46.10	4	46.20	46.20	1	2,458	0.04%
2020/08/31	2	46.45	4	46.33	46.40	-2	2,516	-0.08%
2020/08/28	2.1	45.89	0	0.00	45.60	2.1	2,440	0.09%
2020/08/27	2	45.25	1	45.45	45.50	1	2,459	0.04%
2020/08/26	3	45.05	0	0.00	45.50	3	2,500	0.12%
2020/08/25	2.1	45.00	6	45.00	44.95	-3.9	2,531	-0.15%
2020/08/24	0	0.00	1	44.60	44.65	-1	2,659	-0.04%
2020/08/21	0	0.00	1	44.30	44.35	-1	2,688	-0.04%
2020/08/20	0	0.00	6	44.33	43.50	-6	2,678	-0.22%
2020/08/19	0	0.00	2	44.75	44.45	-2	2,644	-0.08%
2020/08/18	7	44.47	2	44.30	44.30	5	2,619	0.19%
2020/08/17	1	44.20	0	0.00	44.35	1	2,621	0.04%
2020/08/13	1	43.45	1	43.00	43.75	0	2,596	0.00%
2020/08/07	1	42.65	0	0.00	42.85	1	2,686	0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/03	0	0.00	1	42.25	42.20	-1	2,816	-0.04%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/28	1	42.20	0	0.00	41.60	1	2,799	0.04%
2020/07/27	3	42.58	0	0.00	42.30	3	2,799	0.11%
2020/07/24	1	42.95	0	0.00	42.80	1	2,805	0.04%
2020/07/22	1.2	43.40	0	0.00	43.30	1.2	2,846	0.04%
2020/07/20	5	42.72	0	0.00	42.65	5	2,851	0.18%
2020/07/16	5	43.45	0	0.00	43.25	5	2,862	0.17%
2020/07/15	0	0.00	1	43.50	43.65	-1	2,856	-0.04%
2020/07/14	5	42.75	0	0.00	42.60	5	2,827	0.18%
2020/07/13	7	42.90	0	0.00	42.80	7	2,833	0.25%
2020/07/09	1	43.90	0.1	44.10	43.90	0.9	2,812	0.03%
2020/07/08	1	44.05	0	0.00	44.40	1	2,791	0.04%
2020/07/07	0	0.00	5	44.25	44.10	-5	2,779	-0.18%
2020/07/06	5	44.10	0	0.00	44.00	5	2,765	0.18%
2020/07/03	2	44.00	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1	44.00	0	0.00	44.20	1	2,775	0.04%
2020/07/01	0	0.00	1	43.95	43.95	-1	2,774	-0.04%
2020/06/29	0	0.00	3	43.43	43.60	-3	2,797	-0.11%
2020/06/19	1	43.75	1	43.90	43.50	0	2,875	0.00%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	0	0.00	1	44.25	44.25	-1	2,891	-0.03%
2020/06/16	2	44.38	0	0.00	44.20	2	2,963	0.07%
2020/06/12	4	43.70	5	43.65	43.60	-1	3,148	-0.03%
2020/06/11	4	45.01	2	45.43	44.80	2	3,119	0.06%
2020/06/10	12	45.96	0	0.00	45.85	12	3,127	0.38%
2020/06/09	0.1	46.50	0	0.00	46.50	0.1	3,185	0.00%
2020/06/05	2.2	46.97	2	46.78	47.25	0.2	3,232	0.01%
2020/06/04	0	0.00	2	46.30	46.40	-2	3,182	-0.06%
2020/06/02	0	0.00	2	45.25	45.40	-2	3,135	-0.06%
2020/05/29	0	0.00	11	44.54	44.35	-11	3,033	-0.36%
2020/05/27	2	44.25	0	0.00	44.45	2	2,910	0.07%
2020/05/26	0	0.00	10	44.50	44.25	-10	2,950	-0.34%
2020/05/25	0	0.00	11	44.10	44.15	-11	2,952	-0.37%
2020/05/22	1	44.00	0	0.00	44.10	1	2,961	0.03%
2020/05/21	5	43.96	1	44.25	44.20	4	2,953	0.14%
2020/05/20	3	44.00	1	44.10	43.80	2	2,930	0.07%
2020/05/19	0	0.00	21	43.76	44.00	-21	2,928	-0.72%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/14	4	43.30	0	0.00	43.05	4	2,866	0.14%
2020/05/13	5	44.08	2	44.08	44.00	3	2,832	0.11%
2020/05/11	0	0.00	8	44.80	44.70	-8	2,769	-0.29%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/05	0	0.00	0.1	44.15	43.65	-0.1	2,741	0.00%
2020/04/30	0	0.00	20	43.93	43.65	-20	2,783	-0.72%
2020/04/27	0.2	42.35	1	42.20	42.35	-0.8	2,919	-0.03%
2020/04/21	2	40.40	0	0.00	40.40	2	2,922	0.07%
2020/04/16	3	41.25	7	41.19	41.20	-4	2,895	-0.14%
2020/04/15	4	41.58	0	0.00	41.75	4	2,879	0.14%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/04/10	2	40.30	0	0.00	40.65	2	2,860	0.07%
2020/04/09	3	40.32	0	0.00	40.30	3	2,865	0.10%
2020/04/08	10	40.47	0	0.00	40.40	10	2,858	0.35%
2020/04/07	5	40.78	0	0.00	40.45	5	2,843	0.18%
2020/04/06	0	0.00	2	40.30	40.40	-2	2,820	-0.07%
2020/04/01	2	40.00	4	40.26	39.90	-2	2,814	-0.07%
2020/03/31	4	40.53	0	0.00	40.50	4	2,803	0.14%
2020/03/30	2	39.45	0	0.00	40.00	2	2,784	0.07%
2020/03/27	3	39.98	0	0.00	39.55	3	2,871	0.10%
2020/03/26	7	39.58	0	0.00	39.90	7	2,947	0.24%
2020/03/25	4	39.75	2	39.80	39.80	2	3,048	0.07%
2020/03/24	16	37.06	0	0.00	36.85	16	3,033	0.53%
2020/03/23	1	34.95	3	34.10	34.15	-2	3,025	-0.07%
2020/03/20	1	33.70	0	0.00	35.00	1	3,015	0.03%
2020/03/19	7	33.25	4	33.90	32.90	3	2,948	0.10%
2020/03/18	3	36.60	0	0.00	36.45	3	2,814	0.11%
2020/03/17	5	38.29	0	0.00	38.00	5	2,762	0.18%
2020/03/16	2	40.03	0	0.00	40.05	2	2,713	0.07%
2020/03/13	8	38.39	0	0.00	40.40	8	2,685	0.30%
2020/03/12	3	42.47	0	0.00	41.80	3	2,579	0.12%
2020/03/10	3	43.83	0	0.00	43.95	3	2,482	0.12%
2020/03/09	11	44.70	0	0.00	44.30	11	2,456	0.45%
2020/03/06	1	45.00	2	45.10	45.25	-1	2,418	-0.04%
2020/03/05	5	45.25	0	0.00	45.30	5	2,400	0.21%
2020/03/03	1	44.75	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	1	45.00	44.50	-1	2,411	-0.04%
2020/02/27	0.1	44.90	0	0.00	44.85	0.1	2,420	0.00%
2020/02/20	10	45.72	0	0.00	45.70	10	2,358	0.42%
2020/02/19	5	46.15	1	46.10	46.20	4	2,346	0.17%
2020/02/18	0	0.00	1	45.85	46.05	-1	2,339	-0.04%
2020/02/11	7	45.56	20	45.55	45.35	-13	2,393	-0.54%
2020/02/07	5	45.35	0	0.00	45.25	5	2,411	0.21%
2020/02/04	0	0.00	9	45.22	45.00	-9	2,417	-0.37%
2020/01/31	0	0.00	1	45.25	45.25	-1	2,388	-0.04%
2020/01/30	1	45.60	4	45.60	45.45	-3	2,348	-0.13%
2020/01/17	1	46.85	1	46.80	46.85	0	2,245	0.00%
2020/01/15	2	46.40	2	46.50	46.55	0	2,291	0.00%
2020/01/13	2	46.28	0	0.00	46.30	2	2,380	0.08%
2020/01/10	0	0.00	1	46.25	46.25	-1	2,427	-0.04%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/03	0	0.00	2	46.15	46.40	-2	2,559	-0.08%
2019/12/31	10	46.30	0	0.00	46.30	10	2,634	0.38%
2019/12/27	0	0.00	0.3	46.45	46.40	-0.3	2,900	-0.01%
2019/12/26	1	46.25	1	46.10	46.20	0	4,112	0.00%
2019/12/23	4	45.85	2	46.10	45.55	2	5,284	0.04%
2019/12/20	2	45.55	0	0.00	45.45	2	5,215	0.04%
2019/12/19	5	45.70	1	45.80	45.90	4	5,119	0.08%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/05	0	0.00	1	46.55	46.55	-1	5,165	-0.02%
2019/11/27	1	46.90	0	0.00	46.80	1	5,166	0.02%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/14	0	0.00	1	46.55	46.55	-1	5,199	-0.02%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	1	46.80	1	46.80	46.70	0	5,200	0.00%
2019/11/06	2	47.35	0	0.00	47.45	2	5,160	0.04%
2019/10/29	1	46.90	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/25	1	47.30	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0	0.00	2	47.28	47.50	-2	5,045	-0.04%
2019/10/23	3	47.85	1	47.80	47.50	2	5,022	0.04%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	1	46.60	5	46.69	46.75	-4	4,961	-0.08%
2019/10/16	0	0.00	2	46.10	46.00	-2	4,809	-0.04%
2019/10/15	0	0.00	5	45.95	45.95	-5	4,780	-0.10%
2019/10/09	5	45.52	0	0.00	45.30	5	4,717	0.11%
2019/10/08	3	45.33	0	0.00	45.40	3	4,689	0.06%
2019/10/07	2	45.80	0	0.00	45.75	2	4,631	0.04%
2019/10/04	6	45.65	0	0.00	45.70	6	4,607	0.13%
2019/10/03	4	45.91	0	0.00	46.05	4	4,523	0.09%
2019/10/02	2	45.53	21	45.98	45.90	-19	4,330	-0.44%
2019/10/01	10	49.87	2	49.95	49.95	8	3,108	0.26%
2019/09/27	1	49.95	0	0.00	49.90	1	2,437	0.04%
2019/09/24	3	49.72	0	0.00	49.65	3	1,784	0.17%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	0	0.00	2	50.10	50.20	-2	1,703	-0.12%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/11	1	49.50	1	49.50	49.50	0	1,701	0.00%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/04	0	0.00	8	49.35	49.20	-8	1,672	-0.48%
2019/08/28	5	49.00	0	0.00	49.40	5	1,653	0.30%
2019/08/27	10	48.55	0	0.00	48.40	10	1,650	0.61%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/23	2	49.10	0	0.00	49.20	2	1,606	0.12%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	3	49.00	0	0.00	48.95	3	1,622	0.18%
2019/08/14	1	48.60	0	0.00	48.35	1	1,595	0.06%
2019/08/07	1	48.15	0	0.00	48.00	1	1,606	0.06%
2019/08/06	2	47.88	0	0.00	48.10	2	1,615	0.12%
2019/08/02	0	0.00	4	48.45	48.40	-4	1,605	-0.25%
2019/08/01	2	48.63	0	0.00	48.60	2	1,608	0.12%
2019/07/31	5	48.80	0	0.00	48.80	5	1,615	0.31%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/24	6	48.91	0	0.00	48.90	6	1,626	0.37%
2019/07/16	0	0.00	0.1	49.50	49.20	-0.1	1,601	0.00%
2019/07/12	0	0.00	3	49.20	49.15	-3	1,626	-0.18%
2019/07/11	14	49.47	0	0.00	49.45	14	1,629	0.86%
2019/07/08	9	49.30	0	0.00	49.40	9	1,669	0.54%
2019/07/05	2	49.70	1	49.65	49.65	1	1,685	0.06%
2019/07/03	1	49.30	1	49.40	49.30	0	1,736	0.00%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/25	1	49.90	0	0.00	49.95	1	1,954	0.05%
2019/06/24	2	50.00	21	50.15	50.00	-19	1,993	-0.95%
2019/06/20	0	0.00	12	49.99	49.90	-12	1,988	-0.60%
2019/06/19	0	0.00	2.2	49.20	49.90	-2.2	2,011	-0.11%
2019/06/18	0	0.00	54	48.91	49.00	-54	2,011	-2.68%
2019/06/17	0	0.00	1	48.75	48.55	-1	2,069	-0.05%
2019/06/14	0	0.00	1	48.50	48.50	-1	2,119	-0.05%
2019/06/13	2	48.55	0	0.00	48.50	2	2,147	0.09%
2019/06/11	1	48.70	0	0.00	48.60	1	2,436	0.04%
2019/06/10	0	0.00	3	48.70	48.70	-3	2,457	-0.12%
2019/05/30	0	0.00	3	48.50	48.15	-3	2,513	-0.12%
2019/05/28	1	49.10	1	49.00	48.60	0	2,513	0.00%
2019/05/24	1	48.35	0	0.00	48.15	1	2,416	0.04%
2019/05/23	0	0.00	11	48.00	48.05	-11	2,415	-0.46%
2019/05/17	10	47.50	0	0.00	47.50	10	2,423	0.41%
2019/05/14	1	47.55	6	47.90	48.05	-5	2,450	-0.20%
2019/05/10	0	0.00	6	48.25	48.05	-6	2,479	-0.24%
2019/05/09	6	48.10	0	0.00	48.00	6	2,476	0.24%
2019/05/08	1	48.75	0	0.00	48.50	1	2,481	0.04%
2019/05/07	0	0.00	3	48.75	48.70	-3	2,491	-0.12%
2019/05/03	6	49.20	0	0.00	49.25	6	2,537	0.24%
2019/05/02	0	0.00	1	49.40	49.40	-1	2,539	-0.04%
2019/04/25	2	48.83	0	0.00	49.00	2	2,534	0.08%
2019/04/24	4	48.99	0	0.00	48.65	4	2,536	0.16%
2019/04/23	2	48.75	6	48.53	48.95	-4	2,540	-0.16%
2019/04/18	3	48.53	0	0.00	48.60	3	2,557	0.12%
2019/04/10	10	49.69	0	0.00	49.90	10	2,528	0.40%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/01	0	0.00	5	51.78	50.90	-5	2,640	-0.19%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/26	0.3	49.45	0	0.00	49.45	0.3	2,493	0.01%
2019/03/22	1	49.30	0	0.00	49.25	1	2,481	0.04%
2019/03/21	1	49.30	0	0.00	49.35	1	2,453	0.04%
2019/03/20	2	48.60	1	48.50	48.70	1	2,416	0.04%
2019/03/15	0	0.00	1	48.10	48.20	-1	2,278	-0.04%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/08	0	0.00	10	47.75	47.65	-10	1,914	-0.52%
2019/03/04	0	0.00	5	47.50	47.50	-5	1,957	-0.26%
2019/02/21	1	47.95	1	48.10	48.00	0	2,004	0.00%
2019/02/15	2	47.10	1	47.15	47.20	1	1,989	0.05%
2019/02/14	1	47.35	0	0.00	47.30	1	1,991	0.05%
2019/02/13	6	47.88	0	0.00	47.65	6	1,986	0.30%
2019/02/11	0	0.00	1	48.10	48.40	-1	1,951	-0.05%
2019/01/15	1	46.50	0	0.00	46.60	1	1,927	0.05%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	2	45.93	46.10	-2	2,047	-0.10%
2019/01/03	1	45.10	0	0.00	45.05	1	2,227	0.04%
2019/01/02	2	44.63	0	0.00	44.50	2	2,248	0.09%
2018/12/25	3	44.27	0	0.00	43.90	3	2,269	0.13%
2018/12/21	2	45.43	0	0.00	46.15	2	2,204	0.09%
2018/12/14	5	46.85	4	46.50	46.45	1	2,233	0.04%
2018/12/10	3	45.75	8	45.75	45.60	-5	2,296	-0.22%
2018/12/06	0	0.00	3	45.75	45.65	-3	2,430	-0.12%
2018/11/30	1	46.85	0	0.00	46.90	1	4,360	0.02%
2018/11/27	3	46.20	0	0.00	46.25	3	4,977	0.06%
2018/11/21	1	45.70	0	0.00	46.25	1	5,083	0.02%
2018/11/16	9	46.56	0	0.00	46.55	9	5,104	0.18%
2018/11/09	0	0.00	7	46.25	46.20	-7	5,167	-0.14%
2018/11/08	2	46.58	0	0.00	46.70	2	5,221	0.04%
2018/10/26	0	0.00	1	44.35	44.40	-1	5,726	-0.02%
2018/10/25	0	0.00	16	45.00	45.00	-16	5,721	-0.28%
2018/10/17	1	45.90	0	0.00	45.85	1	5,585	0.02%
2018/10/16	1	45.40	0	0.00	45.90	1	5,557	0.02%
2018/10/15	1	45.40	0	0.00	45.25	1	5,523	0.02%
2018/10/12	2	45.05	0	0.00	46.25	2	5,486	0.04%
2018/10/11	2	45.65	4	46.00	45.60	-2	5,469	-0.04%
2018/10/04	0	0.00	5	47.80	47.75	-5	5,243	-0.10%
2018/09/28	5	48.25	0	0.00	48.40	5	5,212	0.10%
2018/09/19	3	47.93	0	0.00	48.15	3	5,140	0.06%
2018/09/18	1	47.45	0	0.00	47.50	1	5,115	0.02%
2018/09/17	1	47.60	0	0.00	47.50	1	5,115	0.02%
2018/09/14	0	0.00	1	47.40	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	4	47.30	47.65	-4	5,104	-0.08%
2018/09/12	7	46.52	0	0.00	46.90	7	5,051	0.14%
2018/09/11	4	44.93	0	0.00	45.40	4	4,986	0.08%
2018/09/07	0	0.00	11	45.33	45.10	-11	4,580	-0.24%
2018/09/06	10	49.12	0	0.00	49.15	10	3,932	0.25%
2018/09/05	0	0.00	26	49.00	48.80	-26	3,239	-0.80%
2018/09/04	1	49.90	1	49.90	49.95	0	2,892	0.00%
2018/08/31	0	0.00	8	49.90	49.90	-8	2,690	-0.30%
2018/08/30	3	49.25	0	0.00	49.30	3	2,659	0.11%
2018/08/24	0	0.00	2	48.48	48.50	-2	2,758	-0.07%
2018/08/23	0	0.00	1	48.45	48.40	-1	2,840	-0.04%
2018/08/14	27	47.65	0	0.00	47.65	27	2,835	0.95%
2018/08/10	0	0.00	29	48.00	48.00	-29	2,483	-1.17%
2018/08/09	0	0.00	1	48.30	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	3	47.90	47.90	-3	2,452	-0.12%
2018/08/06	0	47.35	8	47.35	47.35	-8	2,406	-0.33%
2018/08/03	0	0.00	1	47.25	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	1	46.90	46.90	-1	2,401	-0.04%
2018/08/01	0	0.00	1	47.50	47.20	-1	2,402	-0.04%
2018/07/31	1	47.00	2	47.00	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	1	46.30	46.40	-1	2,356	-0.04%
2018/07/27	0	0.00	1	46.20	46.20	-1	2,361	-0.04%
2018/07/23	0	0.00	2	45.93	45.80	-2	2,457	-0.08%
2018/07/12	0	0.00	3	45.43	45.50	-3	2,580	-0.12%
2018/07/03	1	44.20	0	0.00	44.20	1	2,704	0.04%
2018/06/29	3	44.80	0	0.00	45.25	3	2,683	0.11%
2018/06/27	4	45.39	0	0.00	45.15	4	2,625	0.15%
2018/06/25	1	45.75	0	0.00	45.80	1	2,627	0.04%
2018/06/15	1	46.85	0	0.00	45.90	1	2,624	0.04%
2018/06/14	2.5	46.90	0	0.00	46.35	2.5	2,513	0.10%
2018/06/13	6	47.25	0	0.00	47.25	6	2,469	0.24%
2018/06/12	3	47.47	0	0.00	47.65	3	2,520	0.12%
2018/06/11	0	0.00	1	48.15	47.60	-1	2,510	-0.04%
2018/06/08	12	47.45	1	47.65	47.60	11	2,477	0.44%
2018/06/06	33	47.50	5	47.85	47.85	28	2,452	1.14%
2018/06/01	25	46.22	25	46.10	46.30	0	2,272	0.00%
2018/05/31	1	45.85	0	0.00	45.40	1	2,230	0.04%
2018/05/29	6	46.04	1	46.10	46.15	5	2,121	0.24%
2018/05/28	1	45.70	27	45.70	45.65	-26	2,116	-1.23%
2018/05/24	25	46.30	0	0.00	46.30	25	2,108	1.19%
2018/05/22	0	0.00	25	46.05	46.05	-25	2,095	-1.19%
2018/05/15	2	45.45	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	1	45.95	45.75	-1	2,276	-0.04%
2018/05/11	25	45.30	0	0.00	45.30	25	2,243	1.11%
2018/05/08	0	0.00	1	45.40	45.40	-1	2,279	-0.04%
2018/05/04	0	0.00	1	45.50	45.35	-1	2,347	-0.04%
2018/04/20	1	45.15	0	0.00	45.30	1	2,590	0.04%
2018/04/19	0	0.00	3	44.98	45.10	-3	2,583	-0.12%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/13	1	45.25	0	0.00	45.15	1	2,574	0.04%
2018/04/11	0	0.00	2	45.63	45.70	-2	2,585	-0.08%
2018/03/29	0	0.00	1	44.90	44.90	-1	2,585	-0.04%
2018/03/28	1	45.35	0	0.00	45.30	1	2,582	0.04%
2018/03/27	1	44.90	1	45.60	45.40	0	2,578	0.00%
2018/03/23	1	44.70	0	0.00	44.75	1	2,567	0.04%
2018/03/22	2	45.30	0	0.00	45.10	2	2,570	0.08%
2018/03/20	3	44.70	0	0.00	44.90	3	2,744	0.11%
2018/03/19	1	44.85	0	0.00	44.90	1	2,773	0.04%
2018/03/16	2	44.60	0	0.00	44.60	2	2,796	0.07%
2018/03/13	2	44.93	2	44.95	45.05	0	2,704	0.00%
2018/03/12	0	0.00	8	45.15	44.95	-8	2,704	-0.30%
2018/03/09	0	0.00	1	44.35	44.40	-1	2,671	-0.04%
2018/03/08	1	44.05	0	0.00	44.15	1	2,678	0.04%
2018/03/07	1	44.05	0	0.00	44.10	1	2,691	0.04%
2018/03/02	5	44.11	0	0.00	44.00	5	2,754	0.18%
2018/03/01	1	44.20	0	0.00	44.65	1	2,756	0.04%
2018/02/26	2	44.75	0	0.00	44.95	2	2,713	0.07%
2018/02/22	1	44.20	1	44.50	44.40	0	2,735	0.00%
2018/02/21	0	0.00	1	44.80	44.70	-1	2,732	-0.04%
2018/02/09	0	0.00	3	42.95	43.55	-3	2,704	-0.11%
2018/02/07	1	43.10	0	0.00	44.20	1	2,682	0.04%
2018/02/06	0	0.00	1	41.75	42.20	-1	2,599	-0.04%
2018/02/02	0	0.00	1	45.55	45.60	-1	2,507	-0.04%
2018/01/29	0	0.00	1	46.80	46.50	-1	2,443	-0.04%
2018/01/26	1	46.25	0	0.00	46.45	1	2,421	0.04%
2018/01/25	4.2	45.49	2	45.80	45.40	2.2	2,341	0.09%
2018/01/23	0	0.00	12	44.85	44.95	-12	2,212	-0.54%
2018/01/22	0	0.00	1	42.95	43.05	-1	2,117	-0.05%
2018/01/17	1	42.65	0	0.00	43.05	1	2,113	0.05%
2018/01/12	1	42.70	0	0.00	42.80	1	2,100	0.05%
2018/01/11	2	42.65	0	0.00	42.45	2	2,114	0.09%
2018/01/10	3	42.75	0	0.00	42.75	3	2,122	0.14%
2018/01/09	0	0.00	2	43.00	43.15	-2	2,123	-0.09%
2018/01/08	1	43.30	10	43.30	43.40	-9	2,116	-0.42%
2018/01/05	0	0.00	3	42.95	43.10	-3	2,102	-0.14%
2018/01/03	1	43.25	0	0.00	43.15	1	2,125	0.05%