興富發 (2542)-群益金鼎-三民券商分點個股進出

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
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/21	0.5	44.60	5.2	44.66	44.60	-4.7	7,653	-0.06%
2024/05/20	1	45.55	1	46.00	45.20	0	7,604	0.00%
2024/05/17	1	45.70	5.4	45.79	45.70	-4.4	7,557	-0.06%
2024/05/16	6.1	45.66	1	46.00	45.55	5.1	7,519	0.07%
2024/05/15	6.5	44.98	5	45.30	44.45	1.5	7,358	0.02%
2024/05/14	5	45.20	0	0.00	45.25	5	7,245	0.07%
2024/05/13	0	0.00	1.2	45.98	46.10	-1.2	7,185	-0.02%
2024/05/10	4.1	45.47	3.2	45.53	45.20	0.9	7,097	0.01%
2024/05/09	5.1	46.22	4.3	46.74	45.65	0.8	6,975	0.01%
2024/05/08	13	47.54	7	47.36	46.85	6	6,745	0.09%
2024/05/07	11.2	48.56	7	48.31	47.85	4.1	6,490	0.06%
2024/05/06	16	47.87	12.2	48.02	48.15	3.8	5,901	0.06%
2024/05/03	1.1	46.60	51.3	47.48	47.20	-50.2	5,458	-0.92%
2024/05/02	10	46.42	46.6	46.16	46.60	-36.6	4,966	-0.74%
2024/04/30	0	0.00	6	43.51	44.30	-6	4,411	-0.14%
2024/04/29	2	43.65	5	43.99	44.30	-3	4,274	-0.07%
2024/04/26	2	42.95	6.6	42.70	42.95	-4.6	4,063	-0.11%
2024/04/23	0	0.00	5	42.03	42.25	-5	3,821	-0.13%
2024/04/22	18	42.97	24.4	43.11	42.40	-6.4	3,769	-0.17%
2024/04/19	4	41.75	7	41.56	41.45	-3	3,371	-0.09%
2024/04/18	6	41.81	0.8	41.20	41.60	5.2	3,204	0.16%
2024/04/17	1	40.90	0	0.00	40.85	1	3,087	0.03%
2024/04/16	1	40.60	0	0.00	40.10	1	3,049	0.03%
2024/04/15	3.2	40.95	6	41.11	40.80	-2.8	2,983	-0.09%
2024/04/11	0	41.10	0	0.00	41.10	0	2,921	0.00%
2024/04/10	0	0.00	1	41.45	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	14.3	40.96	41.20	-14.3	2,858	-0.50%
2024/04/08	1	40.55	4	40.60	40.70	-3	2,790	-0.11%
2024/04/02	0.4	40.23	0	0.00	40.10	0.4	2,680	0.01%
2024/03/28	0	0.00	10	40.48	40.50	-10	2,610	-0.38%
2024/03/27	10	39.85	2.2	40.51	40.60	7.8	2,567	0.30%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/19	2.2	38.66	0	0.00	38.70	2.2	2,526	0.09%
2024/03/18	1.1	39.00	10	38.95	39.10	-8.9	2,512	-0.35%
2024/03/15	4	39.36	3	39.30	39.20	1	2,527	0.04%
2024/03/14	1	39.85	0	0.00	39.85	1	2,444	0.04%
2024/03/07	0	0.00	4	39.70	39.90	-4	2,448	-0.16%
2024/03/01	0	0.00	0.2	39.70	39.70	-0.2	2,424	-0.01%
2024/02/23	1	39.60	0	0.00	39.55	1	2,440	0.04%
2024/02/21	0	0.00	16	39.95	40.10	-16	2,459	-0.65%
2024/02/20	0.2	39.65	0	0.00	39.65	0.2	2,431	0.01%
2024/02/02	1.3	39.62	0	0.00	39.70	1.3	2,421	0.05%
2024/01/22	2.9	39.63	0	0.00	39.55	2.9	2,510	0.11%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/17	1	39.65	0	0.00	39.85	1	2,489	0.04%
2024/01/16	0.5	39.81	0	0.00	39.70	0.5	2,446	0.02%
2024/01/15	1	39.95	1	39.95	39.90	0	2,388	0.00%
2023/12/25	1	39.90	1	39.95	40.00	0	3,138	0.00%
2023/12/22	2	39.90	2.2	40.00	39.90	-0.2	3,231	-0.01%
2023/12/21	1.1	39.94	0	0.00	39.90	1.1	3,414	0.03%
2023/12/19	4	40.00	1	40.00	40.15	3	3,443	0.09%
2023/12/18	7	40.11	2	40.15	40.45	5	3,468	0.14%
2023/12/15	0.3	40.49	0.1	40.50	40.40	0.1	3,484	0.00%
2023/12/14	0	40.25	1.3	40.40	40.40	-1.3	3,472	-0.04%
2023/12/13	1	40.05	0	0.00	40.05	1	3,497	0.03%
2023/12/12	5	39.95	0	0.00	39.90	5	3,540	0.14%
2023/12/11	4	40.04	0	0.00	40.10	4	3,549	0.11%
2023/12/08	2	40.10	0	0.00	40.15	2	3,540	0.06%
2023/12/06	3.2	40.35	0	0.00	40.35	3.2	3,531	0.09%
2023/11/28	0	0.00	0.5	40.95	40.95	-0.5	3,489	-0.01%
2023/11/27	0.1	41.00	1	41.00	40.95	-0.9	3,468	-0.03%
2023/11/22	1	41.15	0	0.00	41.05	1	3,467	0.03%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/17	0	0.00	2	40.95	40.90	-2	3,415	-0.06%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/08	1.1	40.70	2.4	40.67	40.60	-1.4	3,434	-0.04%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/03	0	0.00	0.2	40.75	40.60	-0.2	3,494	-0.01%
2023/11/01	4.4	40.47	2.1	40.28	40.60	2.3	3,493	0.06%
2023/10/31	0	0.00	3.8	40.81	40.70	-3.8	3,483	-0.11%
2023/10/30	3.2	40.73	1	40.80	40.90	2.2	3,473	0.06%
2023/10/25	0	0.00	0.1	41.10	41.00	-0.1	3,465	0.00%
2023/10/23	0	0.00	1	40.85	40.75	-1	3,488	-0.03%
2023/10/20	0.2	41.15	0	0.00	41.10	0.2	3,504	0.00%
2023/10/19	0	0.00	1	42.05	41.80	-1	3,542	-0.03%
2023/10/18	1	41.60	6	41.68	42.05	-5	3,479	-0.14%
2023/10/13	0	0.00	2	40.60	40.85	-2	3,128	-0.06%
2023/10/12	2.7	39.91	0	0.00	40.20	2.7	3,125	0.09%
2023/10/04	0.3	39.25	0	0.00	39.10	0.3	3,075	0.01%
2023/10/02	40	39.34	0	0.00	39.30	40	3,075	1.30%
2023/09/28	3	39.52	0	0.00	39.45	3	3,028	0.10%
2023/09/26	0.3	40.00	1.2	40.07	40.00	-0.9	2,901	-0.03%
2023/09/25	2.1	43.18	0	0.00	43.05	2.1	2,712	0.08%
2023/09/22	1	43.45	4.6	43.71	43.40	-3.6	2,593	-0.14%
2023/09/21	2.2	43.95	3	43.80	43.95	-0.8	2,534	-0.03%
2023/09/20	6	44.20	5	44.20	44.20	1	2,472	0.04%
2023/09/15	5	43.80	0	0.00	43.25	5	2,331	0.21%
2023/09/11	0.2	43.50	2	43.45	43.50	-1.9	2,268	-0.08%
2023/09/08	0	0.00	3.1	43.65	43.40	-3.1	2,272	-0.14%
2023/09/07	5	43.25	0	0.00	43.40	5	2,261	0.22%
2023/08/31	5	43.15	0	0.00	43.00	5	2,211	0.23%
2023/08/30	5	43.15	0	0.00	43.25	5	2,228	0.22%
2023/08/21	5	42.85	0	0.00	42.75	5	2,323	0.22%
2023/08/16	2	42.40	2	42.35	42.60	0	2,375	0.00%
2023/08/14	0	0.00	4	42.60	42.60	-4	2,426	-0.16%
2023/08/11	0	0.00	3.1	43.27	43.40	-3.1	2,426	-0.13%
2023/08/10	8	42.60	0	0.00	42.90	8	2,378	0.34%
2023/08/04	0.2	42.75	0	0.00	42.70	0.2	2,965	0.01%
2023/08/02	0	0.00	4	42.55	42.55	-4	2,959	-0.14%
2023/07/27	2	42.40	0	0.00	42.40	2	3,023	0.07%
2023/07/25	1	41.55	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0.1	42.00	0	0.00	41.70	0.1	2,980	0.00%
2023/07/20	0.6	42.25	0	0.00	42.25	0.6	2,951	0.02%
2023/07/19	2	42.13	0	0.00	42.15	2	2,951	0.07%
2023/07/18	1	42.15	0	0.00	42.15	1	2,944	0.03%
2023/07/17	1.1	42.21	0	0.00	42.25	1.1	2,931	0.04%
2023/07/12	0.2	42.90	0	0.00	42.95	0.2	2,874	0.01%
2023/07/11	0.2	42.95	1.1	42.81	43.00	-0.9	2,878	-0.03%
2023/07/10	0	0.00	1	42.90	42.80	-1	2,878	-0.03%
2023/07/07	0	0.00	2.7	42.66	42.75	-2.7	2,913	-0.09%
2023/07/05	0	0.00	0.5	42.75	42.70	-0.5	2,901	-0.02%
2023/07/04	0	0.00	15	42.90	42.85	-15	2,939	-0.51%
2023/07/03	1	42.75	0.5	42.70	42.80	0.5	2,955	0.02%
2023/06/28	0	0.00	1	42.45	42.45	-1	2,968	-0.03%
2023/06/26	0	0.00	11	42.36	42.25	-11	2,985	-0.37%
2023/06/21	0	0.00	5	42.25	42.25	-5	3,006	-0.17%
2023/06/19	0.2	42.30	0	0.00	42.30	0.2	2,982	0.01%
2023/06/16	10	42.25	1	42.40	42.25	9	2,968	0.30%
2023/06/15	10	42.88	10	43.05	42.70	0	2,912	0.00%
2023/06/13	1	42.85	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/09	5	42.45	1	42.55	42.50	4	3,009	0.13%
2023/06/08	0.2	42.60	0	0.00	42.55	0.2	3,019	0.01%
2023/05/25	10	42.72	0	0.00	42.50	10	3,025	0.33%
2023/05/24	1	42.90	10	43.10	43.05	-9	3,015	-0.30%
2023/05/23	0	0.00	0.1	42.65	42.75	-0.1	2,976	0.00%
2023/05/22	0	0.00	1	42.00	42.60	-1	2,973	-0.03%
2023/05/18	0	0.00	1	42.10	42.00	-1	2,896	-0.03%
2023/05/17	2	41.60	0.6	41.65	41.90	1.4	2,868	0.05%
2023/05/16	0	0.00	1.2	41.70	41.65	-1.2	2,836	-0.04%
2023/05/15	3	41.27	1	41.40	41.35	2	2,816	0.07%
2023/05/12	3	41.75	0	0.00	41.95	3	2,713	0.11%
2023/05/11	2	41.48	2	41.80	42.30	0	2,632	0.00%
2023/05/10	2	43.15	0	0.00	43.20	2	2,214	0.09%
2023/05/08	1	43.20	0	0.00	43.30	1	2,235	0.04%
2023/05/05	6	42.99	11	43.17	42.90	-5	2,230	-0.22%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	8	42.13	42.20	-8	2,289	-0.35%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/26	0	0.00	0	41.90	42.00	0	2,410	0.00%
2023/04/25	0	0.00	6	41.67	41.65	-6	2,423	-0.25%
2023/04/19	1	42.05	0	0.00	42.00	1	2,422	0.04%
2023/04/18	9	42.27	0	0.00	42.10	9	2,402	0.37%
2023/04/13	6	42.11	0	0.00	42.10	6	2,397	0.25%
2023/04/12	0.7	41.99	0	0.00	41.95	0.7	2,407	0.03%
2023/04/11	0	0.00	2.1	41.61	41.75	-2.1	2,348	-0.09%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/30	0	0.00	1	40.95	41.00	-1	2,889	-0.03%
2023/03/29	0.1	40.95	0	0.00	41.05	0.1	3,290	0.00%
2023/03/23	1	41.00	1.1	41.19	41.00	-0.1	4,683	0.00%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	2	40.45	0	0.00	40.70	2	4,939	0.04%
2023/03/17	2	40.40	1	40.30	40.40	1	4,979	0.02%
2023/03/16	1	40.05	7	40.09	40.10	-6	5,004	-0.12%
2023/03/15	3	40.78	0	0.00	40.60	3	5,035	0.06%
2023/03/14	0	0.00	3	41.57	41.50	-3	4,997	-0.06%
2023/03/10	0.1	41.95	0	0.00	41.95	0.1	5,112	0.00%
2023/03/08	0	0.00	2	41.75	41.85	-2	5,151	-0.04%
2023/03/07	1	41.65	2	41.80	41.80	-1	5,162	-0.02%
2023/03/06	0.5	41.95	0	0.00	41.80	0.5	5,202	0.01%
2023/03/03	2	41.83	0	0.00	41.95	2	5,213	0.04%
2023/02/24	2	42.30	1	42.50	42.40	1	5,404	0.02%
2023/02/23	0	0.00	2	42.40	42.40	-2	5,417	-0.04%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/16	0	0.00	2.1	41.95	41.90	-2.1	5,744	-0.04%
2023/02/10	0	0.00	1	41.55	41.55	-1	5,912	-0.02%
2023/02/09	0	0.00	1	41.80	41.75	-1	5,946	-0.02%
2023/02/08	1	41.75	1.4	41.84	41.90	-0.4	6,025	-0.01%
2023/02/07	1	41.95	10	41.85	41.95	-9	6,053	-0.15%
2023/02/06	2	41.80	0	0.00	42.00	2	6,047	0.03%
2023/02/02	0	0.00	0.5	41.50	41.25	-0.5	6,057	-0.01%
2023/02/01	0	0.00	1.2	41.45	41.60	-1.2	6,045	-0.02%
2023/01/31	2	41.05	2	41.33	41.10	0	6,114	0.00%
2023/01/17	0	0.00	10	40.60	40.70	-10	6,054	-0.17%
2023/01/16	0	0.00	5	40.95	40.70	-5	6,047	-0.08%
2023/01/12	0	0.00	1	40.70	40.70	-1	6,092	-0.02%
2023/01/09	0.3	40.50	0	0.00	40.45	0.3	6,165	0.00%
2023/01/05	0	0.00	2	40.40	40.40	-2	6,223	-0.03%
2023/01/04	0	0.00	2	40.50	40.60	-2	6,229	-0.03%
2023/01/03	0.1	40.40	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	1	40.65	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0	0.00	3	40.60	40.60	-3	6,273	-0.05%
2022/12/27	0	0.00	1	41.30	41.45	-1	6,283	-0.02%
2022/12/26	0	0.00	5	40.25	40.25	-5	6,225	-0.08%
2022/12/23	1.3	40.35	0	0.00	40.35	1.3	6,264	0.02%
2022/12/22	2	39.90	4	40.58	42.00	-2	6,211	-0.03%
2022/12/21	5.2	39.43	16	38.97	40.00	-10.9	6,026	-0.18%
2022/12/20	9	39.91	15	39.76	39.65	-6	5,780	-0.10%
2022/12/19	4	41.09	1	41.55	40.50	3	5,621	0.05%
2022/12/16	2	41.80	2	42.00	41.15	0	5,404	0.00%
2022/12/15	2	42.28	1	42.30	42.40	1	5,094	0.02%
2022/12/14	2	42.35	1	42.55	42.60	1	5,170	0.02%
2022/12/13	1	43.60	0	0.00	42.75	1	5,162	0.02%
2022/12/09	1	44.00	1	44.00	44.00	0	5,155	0.00%
2022/12/08	1	43.75	1	44.20	44.10	0	5,144	0.00%
2022/12/06	0	0.00	1	44.45	43.95	-1	5,103	-0.02%
2022/12/05	0	0.00	2	44.80	44.40	-2	5,088	-0.04%
2022/12/02	3	44.43	0	0.00	44.25	3	5,030	0.06%
2022/11/30	3	44.68	0	0.00	44.80	3	5,021	0.06%
2022/11/29	2	44.65	0	0.00	44.80	2	5,026	0.04%
2022/11/28	1	44.05	3.2	44.43	44.85	-2.2	5,036	-0.04%
2022/11/25	1	44.60	1.2	44.66	44.55	-0.2	5,022	0.00%
2022/11/24	0	0.00	3	44.95	44.90	-3	5,032	-0.06%
2022/11/23	2	44.78	3.2	44.84	44.90	-1.2	5,037	-0.02%
2022/11/22	0	0.00	1.2	44.33	44.85	-1.2	5,044	-0.02%
2022/11/21	0	0.00	2	43.95	43.95	-2	4,921	-0.04%
2022/11/17	0	0.00	9	43.55	43.55	-9	4,949	-0.18%
2022/11/16	0	0.00	15.2	43.10	43.20	-15.2	4,925	-0.31%
2022/11/15	3	42.95	4	42.98	42.90	-1	4,916	-0.02%
2022/11/14	2.2	42.79	11.2	42.90	43.35	-9.1	4,875	-0.19%
2022/11/11	1	42.35	1.4	42.23	42.40	-0.4	4,802	-0.01%
2022/11/10	0	0.00	4.1	42.20	42.25	-4.1	4,814	-0.09%
2022/11/09	1	41.90	3.2	41.99	42.25	-2.2	4,868	-0.05%
2022/11/08	1	41.85	0	0.00	41.90	1	4,840	0.02%
2022/11/07	0	0.00	0.1	41.80	42.05	-0.1	4,888	0.00%
2022/11/04	0	0.00	6	41.76	42.00	-6	4,888	-0.12%
2022/11/03	0	0.00	0.1	41.00	41.30	-0.1	4,842	0.00%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/11/01	3	41.27	2.1	41.33	41.45	0.9	4,873	0.02%
2022/10/31	1	41.10	19	41.30	41.45	-18	4,888	-0.37%
2022/10/27	0.2	40.75	2	41.50	41.80	-1.8	4,875	-0.04%
2022/10/25	0	0.00	2	40.65	40.65	-2	4,828	-0.04%
2022/10/24	1	40.40	1	40.70	40.60	0	4,786	0.00%
2022/10/20	0	0.00	2.1	40.26	40.35	-2.1	4,768	-0.04%
2022/10/19	1	40.15	1	40.45	40.20	0	4,726	0.00%
2022/10/18	0	0.00	20	39.49	39.60	-20	4,685	-0.43%
2022/10/17	2	38.55	2.7	38.78	39.20	-0.7	4,736	-0.02%
2022/10/14	1	38.85	6	39.20	39.20	-5	4,808	-0.10%
2022/10/13	5	38.58	4	38.56	38.75	1	4,945	0.02%
2022/10/12	6	38.92	1	39.10	38.95	5	5,106	0.10%
2022/10/11	2	38.85	11	39.17	39.35	-9	5,224	-0.17%
2022/10/07	2	39.05	0	0.00	38.90	2	5,188	0.04%
2022/10/06	2	39.48	1	39.45	39.65	1	5,180	0.02%
2022/10/04	2	39.63	3	39.97	39.70	-1	5,244	-0.02%
2022/10/03	0	0.00	4.9	39.68	39.85	-4.9	5,232	-0.09%
2022/09/30	0	0.00	1	38.70	39.00	-1	5,202	-0.02%
2022/09/29	3	38.40	3	38.55	38.60	0	5,204	0.00%
2022/09/28	3.5	38.46	1.1	39.13	38.00	2.4	5,171	0.05%
2022/09/27	5.1	39.49	1.4	39.93	39.65	3.7	5,055	0.07%
2022/09/26	5	40.05	5.1	40.19	40.20	-0.1	4,940	0.00%
2022/09/23	2	47.80	27	47.74	47.80	-25	4,766	-0.52%
2022/09/22	2	47.50	1	47.70	47.75	1	4,634	0.02%
2022/09/21	1	47.85	4	47.98	48.00	-3	4,521	-0.07%
2022/09/20	0	0.00	4	48.10	48.00	-4	4,374	-0.09%
2022/09/19	1	48.10	0	0.00	48.15	1	4,340	0.02%
2022/09/16	0	0.00	2	48.25	48.30	-2	4,306	-0.05%
2022/09/14	3	48.17	1	48.00	48.25	2	4,782	0.04%
2022/09/13	0	0.00	1	48.55	48.50	-1	5,003	-0.02%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/08	11	48.19	3	48.08	48.35	8	5,532	0.14%
2022/09/05	14	48.05	2	48.08	47.95	12	5,683	0.21%
2022/09/02	2	47.95	0	0.00	48.00	2	5,698	0.04%
2022/09/01	4	48.01	0	0.00	48.10	4	5,726	0.07%
2022/08/29	0	0.00	6	47.83	47.85	-6	5,702	-0.11%
2022/08/25	0	0.00	11	48.04	48.10	-11	5,812	-0.19%
2022/08/23	0	0.00	10	47.45	47.65	-10	5,790	-0.17%
2022/08/22	1	47.15	3	47.52	47.65	-2	5,815	-0.03%
2022/08/19	0	0.00	1	46.95	47.00	-1	5,742	-0.02%
2022/08/18	1	46.65	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	2	47.20	47.20	-2	5,720	-0.03%
2022/08/16	0	0.00	11	46.60	46.80	-11	5,658	-0.19%
2022/08/15	0	0.00	12	46.30	46.20	-12	5,579	-0.22%
2022/08/12	2	46.20	2	46.50	46.15	0	5,593	0.00%
2022/08/11	0	0.00	4	45.98	45.90	-4	5,573	-0.07%
2022/08/09	3	46.00	9	46.05	46.00	-6	5,615	-0.11%
2022/08/05	1	45.85	2	45.85	45.85	-1	5,890	-0.02%
2022/08/03	0	0.00	0.1	46.00	45.80	-0.1	5,960	0.00%
2022/08/01	11	45.85	0	0.00	45.90	11	6,010	0.18%
2022/07/29	0	0.00	2	45.10	45.35	-2	5,999	-0.03%
2022/07/28	0	0.00	1	44.95	44.90	-1	6,010	-0.02%
2022/07/26	0.3	44.90	0	0.00	44.80	0.3	6,033	0.00%
2022/07/25	1	44.85	0	0.00	45.10	1	6,048	0.02%
2022/07/22	5	44.90	3.3	44.96	45.20	1.7	6,076	0.03%
2022/07/21	2	44.85	2.1	45.15	45.15	-0.1	6,053	0.00%
2022/07/20	5	45.42	0	0.00	45.35	5	6,060	0.08%
2022/07/19	3	45.50	6	45.85	45.75	-3	6,023	-0.05%
2022/07/18	0	0.00	28	44.91	45.10	-28	5,953	-0.47%
2022/07/13	3	43.58	0	0.00	43.50	3	6,119	0.05%
2022/07/12	10	43.20	0	0.00	43.20	10	6,150	0.16%
2022/07/11	0	43.80	0	0.00	43.80	0	6,163	0.00%
2022/07/08	5.2	43.87	2	43.90	43.85	3.2	6,195	0.05%
2022/07/07	4	44.15	1	43.90	43.80	3	6,213	0.05%
2022/07/05	4	44.63	2	45.10	44.65	2	6,572	0.03%
2022/07/04	2	44.15	4	44.48	44.40	-2	6,803	-0.03%
2022/07/01	6	44.34	2	44.25	43.95	4	7,609	0.05%
2022/06/30	2	44.75	5	45.08	45.20	-3	8,178	-0.04%
2022/06/29	1	45.00	9	45.07	45.10	-8	8,197	-0.10%
2022/06/27	0	0.00	1	44.80	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	4	44.05	44.20	-4	8,284	-0.05%
2022/06/23	6	43.28	2	43.70	43.30	4	8,320	0.05%
2022/06/22	3	43.23	1	42.90	43.25	2	8,163	0.02%
2022/06/21	10.1	43.49	2	43.70	43.35	8.1	7,857	0.10%
2022/06/20	16.3	43.75	0	0.00	43.60	16.3	7,697	0.21%
2022/06/17	15	43.96	5	43.93	44.75	10	7,720	0.13%
2022/06/16	8	44.65	1	44.50	44.55	7	7,555	0.09%
2022/06/15	6	45.02	0	0.00	45.05	6	7,569	0.08%
2022/06/14	3	44.83	1	44.80	45.40	2	7,728	0.03%
2022/06/13	10	44.70	1	44.80	44.80	9	8,324	0.11%
2022/06/10	2	44.70	0	0.00	44.90	2	8,491	0.02%
2022/06/09	2	45.20	0	0.00	45.25	2	8,562	0.02%
2022/06/07	0.1	45.00	0	0.00	45.35	0.1	8,600	0.00%
2022/06/06	12.2	45.03	1	45.10	45.00	11.2	8,621	0.13%
2022/06/02	1	46.15	0	0.00	46.10	1	8,580	0.01%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/30	2	46.15	0	0.00	46.55	2	8,881	0.02%
2022/05/27	0	0.00	1	46.10	46.00	-1	8,908	-0.01%
2022/05/20	1	45.65	4	45.83	45.85	-3	9,685	-0.03%
2022/05/19	2	45.40	0	0.00	45.60	2	9,778	0.02%
2022/05/17	1	45.40	0	0.00	45.45	1	9,739	0.01%
2022/05/16	3	44.38	0	0.00	44.55	3	9,756	0.03%
2022/05/13	15	43.61	9	44.55	44.70	6	9,762	0.06%
2022/05/12	3	45.55	7	45.93	45.40	-4	9,552	-0.04%
2022/05/11	2	46.45	0	0.00	46.25	2	9,474	0.02%
2022/05/10	3	46.20	0.2	46.25	46.50	2.8	9,491	0.03%
2022/05/04	2.2	46.95	0	0.00	46.90	2.2	9,731	0.02%
2022/04/29	0	0.00	2	46.90	46.95	-2	9,807	-0.02%
2022/04/28	5	46.81	0	0.00	46.70	5	9,846	0.05%
2022/04/27	0	46.85	0	0.00	46.70	0	9,839	0.00%
2022/04/26	1	46.95	0	0.00	47.20	1	9,858	0.01%
2022/04/25	5	46.52	1	46.65	46.45	4	9,766	0.04%
2022/04/22	5	47.30	2	47.35	47.10	3	9,677	0.03%
2022/04/21	15	47.72	0	0.00	47.50	15	9,599	0.16%
2022/04/20	11	47.40	1	48.75	48.75	10	9,493	0.11%
2022/04/18	6	48.20	0	48.05	47.80	6	9,395	0.06%
2022/04/15	0	0.00	0.2	48.00	48.05	-0.2	9,352	0.00%
2022/04/14	6	47.75	0	0.00	47.85	6	9,312	0.06%
2022/04/13	3	47.13	0	0.00	47.45	3	9,288	0.03%
2022/04/12	5.2	46.92	0	0.00	46.90	5.2	9,253	0.06%
2022/04/11	10	47.79	4	47.71	47.60	6	9,119	0.07%
2022/04/08	4	48.73	6	48.86	48.75	-2	8,892	-0.02%
2022/04/07	29.2	49.19	8	49.21	48.90	21.2	8,703	0.24%
2022/04/06	16	47.73	20.8	47.18	49.00	-4.8	7,888	-0.06%
2022/04/01	0	45.35	1	45.60	45.70	-1	7,252	-0.01%
2022/03/30	5.1	45.29	0	0.00	45.40	5.1	7,184	0.07%
2022/03/29	10	45.48	0	0.00	45.30	10	7,325	0.14%
2022/03/28	2	45.25	0	0.00	45.35	2	7,363	0.03%
2022/03/25	2.1	45.70	0	0.00	45.75	2.1	7,389	0.03%
2022/03/24	2.1	45.70	0	0.00	45.75	2.1	7,451	0.03%
2022/03/23	7.1	45.95	1	45.95	45.95	6.1	7,509	0.08%
2022/03/22	5	45.40	0	0.00	45.50	5	7,515	0.07%
2022/03/21	6.2	46.27	0	0.00	46.20	6.2	7,261	0.09%
2022/03/18	6.1	46.63	0	0.00	46.60	6.1	7,118	0.09%
2022/03/17	5.1	46.76	2	47.00	47.00	3.1	7,022	0.04%
2022/03/16	24	47.36	2	46.53	46.85	22	6,829	0.32%
2022/03/15	1	49.90	7.4	50.28	50.50	-6.4	6,228	-0.10%
2022/03/14	1	49.60	3.6	49.52	49.60	-2.6	6,042	-0.04%
2022/03/11	0.1	48.85	0	0.00	48.90	0.1	5,950	0.00%
2022/03/10	0.2	49.22	0	0.00	49.20	0.2	5,931	0.00%
2022/03/09	0	0.00	4	49.18	49.35	-4	5,893	-0.07%
2022/03/08	5	48.50	1	48.95	48.50	4	5,836	0.07%
2022/03/07	2	49.15	4.1	49.45	49.30	-2.1	5,723	-0.04%
2022/03/04	0	50.40	2	50.50	50.50	-2	5,607	-0.04%
2022/03/03	6	50.20	0	0.00	50.20	6	5,520	0.11%
2022/03/02	0	0.00	7	49.51	49.90	-7	5,490	-0.13%
2022/03/01	2	49.45	2	49.60	49.45	0	5,514	0.00%
2022/02/25	0	0.00	0.5	48.70	48.95	-0.5	5,379	-0.01%
2022/02/24	1	49.15	1	48.40	48.35	0	5,287	0.00%
2022/02/23	1	48.90	2.6	49.02	49.10	-1.6	5,123	-0.03%
2022/02/22	4.1	48.82	9	48.30	48.90	-4.9	5,011	-0.10%
2022/02/21	1	48.05	7	47.94	48.15	-6	4,800	-0.12%
2022/02/17	0	0.00	3	47.22	47.25	-3	4,777	-0.06%
2022/02/16	2	47.10	0	0.00	47.15	2	4,863	0.04%
2022/02/14	1	46.80	0	0.00	46.85	1	5,014	0.02%
2022/02/11	2	46.80	4	46.80	46.80	-2	5,024	-0.04%
2022/02/09	2	47.10	2	47.03	47.00	0	4,977	0.00%
2022/02/08	0	0.00	3	47.23	47.25	-3	4,940	-0.06%
2022/02/07	1	46.75	5	46.95	47.05	-4	4,852	-0.08%
2022/01/26	4	46.49	7.1	46.70	46.80	-3.1	4,760	-0.07%
2022/01/25	1	46.10	5.1	46.27	46.30	-4.1	4,666	-0.09%
2022/01/24	3.1	46.15	0.2	46.20	46.30	2.9	4,641	0.06%
2022/01/21	0	0.00	3.1	46.15	46.25	-3.1	4,590	-0.07%
2022/01/20	1	46.10	0.1	46.15	46.15	0.9	4,536	0.02%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	5	46.14	0.1	46.25	46.10	4.9	4,470	0.11%
2022/01/17	2	46.15	0	0.00	46.25	2	4,483	0.04%
2022/01/14	0	0.00	5	46.14	46.35	-5	4,544	-0.11%
2022/01/13	0	0.00	5	46.20	46.20	-5	4,661	-0.11%
2022/01/12	2	46.20	0	0.00	46.25	2	4,657	0.04%
2022/01/07	2	46.20	2	46.30	46.45	0	4,611	0.00%
2022/01/06	2	46.15	2	46.10	46.30	0	4,600	0.00%
2022/01/05	5	46.05	0	0.00	46.10	5	4,599	0.11%
2022/01/04	4	46.16	0	0.00	46.15	4	4,640	0.09%
2022/01/03	3	46.10	2	46.15	46.25	1	4,629	0.02%
2021/12/30	2	46.25	0	0.00	46.25	2	4,602	0.04%
2021/12/28	1	46.10	0	0.00	46.15	1	4,557	0.02%
2021/12/27	3	46.08	0	0.00	46.25	3	4,540	0.07%
2021/12/24	2	45.98	0	0.00	46.20	2	4,524	0.04%
2021/12/23	22	45.94	7	45.89	46.05	15	4,502	0.33%
2021/12/22	3	46.75	5	46.74	46.70	-2	4,305	-0.05%
2021/12/21	5	47.11	0	0.00	47.00	5	4,226	0.12%
2021/12/20	2	47.65	3.1	47.31	47.60	-1.1	4,188	-0.03%
2021/12/17	6	47.21	0	0.00	47.25	6	4,196	0.14%
2021/12/16	1	47.30	8	47.04	47.25	-7	4,208	-0.17%
2021/12/13	1	46.50	1	46.85	46.70	0	4,252	0.00%
2021/12/10	0	0.00	1	46.45	46.50	-1	4,199	-0.02%
2021/12/09	4	46.53	0	0.00	46.50	4	4,177	0.10%
2021/12/08	2.4	46.49	0	0.00	46.50	2.4	4,154	0.06%
2021/12/03	4	46.29	0.1	46.45	46.30	3.9	4,116	0.09%
2021/12/02	4	46.30	0	0.00	46.30	4	4,096	0.10%
2021/12/01	0	0.00	8	46.66	46.70	-8	4,107	-0.19%
2021/11/30	1	46.20	0	0.00	46.20	1	4,101	0.02%
2021/11/29	12	46.58	5.5	46.39	46.45	6.5	4,068	0.16%
2021/11/26	2	46.70	2.7	46.88	46.80	-0.7	4,044	-0.02%
2021/11/25	2	47.15	0	0.00	47.10	2	4,003	0.05%
2021/11/23	3	46.12	0	0.00	46.20	3	3,893	0.08%
2021/11/22	4	46.38	0	0.00	46.55	4	3,875	0.10%
2021/11/19	6	46.58	3	46.50	46.65	3	3,884	0.08%
2021/11/17	5	46.38	1	46.30	46.50	4	3,875	0.10%
2021/11/16	4	46.93	0	0.00	46.80	4	3,859	0.10%
2021/11/15	4.7	47.96	7	48.01	47.65	-2.3	3,829	-0.06%
2021/11/12	5.3	47.03	9.3	47.52	47.80	-4	3,734	-0.11%
2021/11/11	2	45.65	5	45.75	45.60	-3	3,576	-0.08%
2021/11/10	12	45.40	0	0.00	45.45	12	3,663	0.33%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/02	3	44.80	0	0.00	44.70	3	3,818	0.08%
2021/10/28	0	0.00	1	45.30	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	45.55	1	45.50	45.55	0	3,975	0.00%
2021/10/19	2	44.45	0	0.00	44.55	2	4,268	0.05%
2021/10/15	2	44.80	0	0.00	44.75	2	4,387	0.05%
2021/10/12	1	44.65	1	44.90	45.10	0	4,494	0.00%
2021/10/08	0	0.00	4	44.63	44.60	-4	4,440	-0.09%
2021/10/07	0	0.00	2	44.58	44.65	-2	4,430	-0.05%
2021/10/06	2	44.43	0	0.00	44.25	2	4,452	0.04%
2021/10/01	2	44.68	0	0.00	44.80	2	4,599	0.04%
2021/09/28	2	45.00	2	45.20	45.30	0	4,593	0.00%
2021/09/27	1.1	44.86	1	45.25	44.65	0.1	4,567	0.00%
2021/09/24	3	45.17	0	0.00	45.10	3	4,508	0.07%
2021/09/22	7	46.84	0	0.00	46.20	7	4,245	0.16%
2021/09/17	3	47.55	0	0.00	47.35	3	4,100	0.07%
2021/09/16	0	0.00	1	47.75	47.80	-1	4,089	-0.02%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/13	2	48.35	0	0.00	48.35	2	4,204	0.05%
2021/09/10	0	0.00	1	48.00	47.95	-1	4,242	-0.02%
2021/09/09	0	0.00	1	47.45	47.50	-1	4,298	-0.02%
2021/09/02	0	0.00	3	48.42	48.25	-3	4,344	-0.07%
2021/09/01	0	0.00	1	48.65	48.40	-1	4,370	-0.02%
2021/08/31	1	47.80	0	0.00	48.20	1	4,386	0.02%
2021/08/27	3	47.43	0	0.00	47.45	3	4,405	0.07%
2021/08/20	0	0.00	21	47.48	47.55	-21	4,597	-0.46%
2021/08/17	0	0.00	10.1	48.26	48.60	-10.1	5,807	-0.17%
2021/08/16	0	0.00	17	47.99	48.10	-17	5,726	-0.30%
2021/08/13	0	0.00	1	48.95	48.90	-1	5,649	-0.02%
2021/08/11	1	48.70	1	48.50	48.80	0	5,583	0.00%
2021/08/10	2	48.25	1	48.55	48.85	1	5,582	0.02%
2021/08/09	2	49.18	1.8	49.14	49.00	0.2	5,636	0.00%
2021/08/06	1	49.50	0	0.00	49.45	1	5,660	0.02%
2021/08/05	21	48.78	0.2	48.80	48.70	20.8	5,663	0.37%
2021/08/04	1	49.10	20	49.11	49.05	-19	5,896	-0.32%
2021/08/03	3	49.38	1	49.60	49.30	2	5,955	0.03%
2021/08/02	0	0.00	3.4	49.40	49.45	-3.4	6,067	-0.06%
2021/07/30	10	49.00	1.6	48.90	49.05	8.4	6,127	0.14%
2021/07/29	16	48.94	25	48.96	49.10	-9	6,148	-0.15%
2021/07/28	10	48.25	4	48.13	48.35	6	6,105	0.10%
2021/07/27	0.2	48.10	22.1	47.97	48.15	-21.9	6,096	-0.36%
2021/07/26	29	47.98	6	48.05	48.10	23	6,098	0.38%
2021/07/23	6	47.74	3	48.15	47.90	3	6,014	0.05%
2021/07/22	1	46.40	6	46.82	46.85	-5	5,822	-0.09%
2021/07/19	1	45.85	3.1	46.08	46.10	-2.1	6,065	-0.03%
2021/07/16	0	0.00	4.4	45.49	45.75	-4.4	6,068	-0.07%
2021/07/12	12	45.31	0	0.00	45.20	12	6,116	0.20%
2021/07/09	2	45.00	3	45.10	45.00	-1	6,084	-0.02%
2021/07/07	6	44.03	2.3	44.22	44.40	3.7	6,008	0.06%
2021/07/06	2	43.45	0	0.00	43.65	2	5,987	0.03%
2021/07/02	0	0.00	2	43.35	43.30	-2	6,077	-0.03%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	0	0.00	1	43.45	43.55	-1	6,147	-0.02%
2021/06/28	0	0.00	2	43.88	43.60	-2	6,172	-0.03%
2021/06/25	2	43.88	3.2	43.90	43.60	-1.2	6,171	-0.02%
2021/06/24	0	0.00	3.1	43.50	43.85	-3.1	6,158	-0.05%
2021/06/23	1	42.55	10.2	42.85	42.70	-9.2	6,132	-0.15%
2021/06/21	1	42.50	0	0.00	42.20	1	6,087	0.02%
2021/06/17	0	0.00	1	42.65	42.75	-1	6,189	-0.02%
2021/06/15	0	0.00	1	42.75	42.80	-1	6,256	-0.02%
2021/06/11	1	42.35	11	42.40	42.40	-10	6,240	-0.16%
2021/06/10	0	0.00	2.1	42.44	42.30	-2.1	6,243	-0.03%
2021/06/09	5	41.60	0	0.00	41.75	5	6,208	0.08%
2021/06/08	4	41.37	0	0.00	41.40	4	6,192	0.07%
2021/06/07	0.1	41.87	0	0.00	41.55	0.1	6,172	0.00%
2021/06/04	0	42.10	0	0.00	41.95	0	6,144	0.00%
2021/06/03	4	41.80	0	0.00	41.85	4	6,153	0.07%
2021/06/02	3	41.85	4	41.90	42.00	-1	6,141	-0.02%
2021/06/01	2	42.25	0	0.00	42.20	2	6,061	0.03%
2021/05/31	3	42.23	1	42.15	42.10	2	6,060	0.03%
2021/05/28	10	42.75	1.6	42.75	42.65	8.4	5,999	0.14%
2021/05/27	1	42.00	37	42.11	42.60	-36	5,986	-0.60%
2021/05/26	0	0.00	34	42.36	42.20	-34	4,867	-0.70%
2021/05/25	3	42.40	0	0.00	42.30	3	4,800	0.06%
2021/05/24	2	42.55	2	42.95	42.70	0	4,755	0.00%
2021/05/21	0	0.00	3	42.77	43.00	-3	4,782	-0.06%
2021/05/20	0	0.00	3	42.08	42.15	-3	4,749	-0.06%
2021/05/19	2	41.95	5	42.00	41.85	-3	4,749	-0.06%
2021/05/18	5	41.85	0	0.00	41.90	5	4,748	0.11%
2021/05/17	18.4	41.19	0	0.00	40.80	18.4	4,762	0.39%
2021/05/13	2.1	42.62	0	0.00	42.10	2.1	4,629	0.04%
2021/05/12	2.5	43.54	0	0.00	42.60	2.5	4,544	0.06%
2021/05/11	2	45.20	0	0.00	44.85	2	4,277	0.05%
2021/05/10	15	45.30	9.7	45.65	45.70	5.3	4,201	0.13%
2021/05/07	5.1	45.24	0	0.00	44.70	5.1	4,073	0.13%
2021/05/06	1	45.55	0	0.00	45.25	1	3,976	0.03%
2021/05/05	2	44.90	2	45.50	45.20	0	3,929	0.00%
2021/05/04	2	44.25	1	45.20	44.35	1	3,882	0.03%
2021/05/03	0.1	45.05	0	0.00	44.70	0.1	3,820	0.00%
2021/04/29	1	45.15	5	45.24	45.25	-4	3,765	-0.11%
2021/04/28	13	45.77	1	45.80	45.65	12	3,739	0.32%
2021/04/27	8	46.09	0	0.00	46.20	8	3,767	0.21%
2021/04/26	11	46.52	43.1	46.31	46.60	-32.1	3,705	-0.87%
2021/04/23	30	45.07	11	44.34	45.35	19	3,491	0.54%
2021/04/22	0	0.00	15	44.53	44.10	-15	3,389	-0.44%
2021/04/21	0	0.00	5	44.40	44.35	-5	3,329	-0.15%
2021/04/16	0	0.00	1	43.50	43.60	-1	3,270	-0.03%
2021/04/15	4	43.35	0	0.00	43.30	4	3,297	0.12%
2021/04/14	1	43.15	0	0.00	43.25	1	3,331	0.03%
2021/04/13	1	43.70	0	0.00	43.50	1	3,329	0.03%
2021/04/12	0	0.00	2	43.75	43.60	-2	3,327	-0.06%
2021/04/09	2	43.65	5.3	43.80	43.75	-3.3	3,336	-0.10%
2021/04/08	0.2	43.60	1	43.40	43.50	-0.8	3,300	-0.02%
2021/04/07	5.9	43.47	2	43.50	43.65	3.9	3,277	0.12%
2021/04/06	2	43.65	0	0.00	43.65	2	3,270	0.06%
2021/03/31	0	0.00	1	43.50	43.50	-1	3,351	-0.03%
2021/03/30	0	0.00	6.6	43.50	43.45	-6.6	3,527	-0.19%
2021/03/29	8	43.35	0	0.00	43.55	8	3,680	0.22%
2021/03/24	16	43.10	1	43.05	43.55	15	4,322	0.35%
2021/03/23	15	43.18	0	0.00	43.15	15	4,361	0.34%
2021/03/22	4	43.53	0	0.00	43.60	4	4,406	0.09%
2021/03/19	3	44.47	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	2	45.50	45.20	-2	4,322	-0.05%
2021/03/16	0.1	44.90	0	0.00	44.90	0.1	4,433	0.00%
2021/03/15	0	0.00	1	44.80	44.75	-1	4,528	-0.02%
2021/03/12	0	0.00	2	45.00	44.95	-2	4,737	-0.04%
2021/03/10	0	0.00	0.1	45.60	45.45	-0.1	5,045	0.00%
2021/03/08	0	0.00	1	45.20	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	3.9	44.96	44.95	-3.9	5,096	-0.08%
2021/03/04	0	0.00	7.6	44.99	45.05	-7.6	5,217	-0.15%
2021/02/26	0	0.00	3	44.55	45.20	-3	5,182	-0.06%
2021/02/23	1	44.85	0	0.00	44.85	1	5,087	0.02%
2021/02/17	2	44.00	0	0.00	43.75	2	5,010	0.04%
2021/02/02	2	43.83	0.3	43.72	43.60	1.7	5,119	0.03%
2021/02/01	0.1	43.25	2.2	43.35	43.25	-2.1	5,130	-0.04%
2021/01/28	0	0.00	0.3	43.35	43.25	-0.3	5,081	-0.01%
2021/01/25	2	42.95	1	43.00	43.95	1	5,087	0.02%
2021/01/20	2	43.50	0	0.00	43.10	2	5,100	0.04%
2021/01/19	0.6	44.65	0	0.00	44.40	0.6	5,021	0.01%
2021/01/15	4	45.43	0	0.00	45.05	4	5,015	0.08%
2021/01/14	1	45.45	0	0.00	45.70	1	5,177	0.02%
2021/01/13	4	45.85	2	45.65	45.80	2	5,174	0.04%
2021/01/11	0	0.00	0.4	46.10	46.00	-0.4	5,145	-0.01%
2021/01/06	0	0.00	5	45.51	45.20	-5	5,053	-0.10%
2020/12/30	0	0.00	2	45.70	45.55	-2	4,999	-0.04%
2020/12/28	0	0.00	1	46.15	45.90	-1	4,988	-0.02%
2020/12/25	12.6	46.12	0	0.00	46.45	12.6	4,947	0.25%
2020/12/24	0	0.00	12.1	45.55	46.40	-12.1	4,907	-0.25%
2020/12/23	11	44.70	1	44.75	45.00	10	4,737	0.21%
2020/12/22	0	0.00	1	45.00	44.50	-1	4,623	-0.02%
2020/12/18	1	46.25	0	0.00	45.60	1	4,425	0.02%
2020/12/17	2	45.95	8.6	45.93	46.05	-6.6	4,185	-0.16%
2020/12/16	0	0.00	16	45.92	45.95	-16	4,169	-0.38%
2020/12/15	0	0.00	3	45.15	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	1	45.10	44.90	-1	4,076	-0.02%
2020/12/11	0	0.00	0.2	44.40	44.35	-0.2	4,015	0.00%
2020/12/10	0	0.00	2	44.70	44.60	-2	3,999	-0.05%
2020/12/09	10	44.40	3.2	44.43	44.50	6.8	3,934	0.17%
2020/12/08	2	44.98	19.4	44.80	45.40	-17.4	3,834	-0.45%
2020/12/07	8	45.83	3	45.43	45.85	5	3,620	0.14%
2020/12/04	1	43.40	0	0.00	43.50	1	3,344	0.03%
2020/12/03	2	43.70	2	43.95	43.80	0	3,285	0.00%
2020/12/01	0.3	44.10	10.2	44.20	44.50	-10	3,240	-0.31%
2020/11/30	11	44.23	9.8	44.13	44.50	1.2	3,235	0.04%
2020/11/27	3.3	43.69	0	0.00	43.85	3.3	3,140	0.10%
2020/11/26	0	0.00	1	43.90	43.85	-1	3,149	-0.03%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,245	-0.03%
2020/11/23	0	0.00	7.5	43.43	43.45	-7.5	3,242	-0.23%
2020/11/20	0	0.00	1	43.10	43.25	-1	3,250	-0.03%
2020/11/19	3	43.25	0	0.00	43.15	3	3,268	0.09%
2020/11/16	1.5	43.37	0	0.00	43.45	1.5	3,317	0.05%
2020/11/13	2.5	43.26	0	0.00	43.40	2.5	3,336	0.07%
2020/11/12	0	0.00	5	43.52	43.85	-5	3,324	-0.15%
2020/11/11	0	0.00	6.2	43.41	44.00	-6.2	3,346	-0.19%
2020/11/10	2	42.85	1	42.85	42.95	1	3,273	0.03%
2020/11/09	12	42.08	0	0.00	42.00	12	3,262	0.37%
2020/11/06	0	0.00	0.2	41.95	41.90	-0.2	3,242	-0.01%
2020/11/05	1	42.10	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/11/02	1	41.88	0	0.00	41.90	1	3,189	0.03%
2020/10/30	1	41.50	0.3	42.02	41.50	0.7	3,171	0.02%
2020/10/29	7	41.91	1	41.80	41.85	6	3,118	0.19%
2020/10/27	1	42.60	2	42.60	42.55	-1	3,113	-0.03%
2020/10/26	2	42.80	1	42.75	42.60	1	3,111	0.03%
2020/10/23	14	42.58	0	0.00	42.55	14	3,120	0.45%
2020/10/22	1	42.10	2	42.40	43.20	-1	3,106	-0.03%
2020/10/21	1	42.70	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.85	0	0.00	42.65	1	2,920	0.03%
2020/10/16	3	42.90	0	0.00	42.90	3	2,874	0.10%
2020/10/14	0	0.00	1	44.00	43.75	-1	2,841	-0.04%
2020/10/12	1	44.20	4	44.43	44.20	-3	2,839	-0.11%
2020/10/08	4	43.93	2	44.53	44.70	2	2,849	0.07%
2020/10/07	2	43.50	0	0.00	43.50	2	2,803	0.07%
2020/09/30	0	0.00	1	43.00	43.00	-1	2,825	-0.04%
2020/09/29	1	43.45	1	43.00	43.30	0	2,824	0.00%
2020/09/28	2	42.35	7	42.10	42.65	-5	2,795	-0.18%
2020/09/25	0	0.00	10	41.95	41.50	-10	2,769	-0.36%
2020/09/24	23	41.45	6	41.36	41.45	17	2,721	0.62%
2020/09/23	1	46.10	10	46.25	46.15	-9	2,590	-0.35%
2020/09/21	9	46.75	12	46.85	46.85	-3	2,460	-0.12%
2020/09/18	5	46.57	1	46.70	46.65	4	2,411	0.17%
2020/09/17	0	0.00	5	46.72	46.55	-5	2,381	-0.21%
2020/09/15	3	46.55	0	0.00	46.35	3	2,343	0.13%
2020/09/14	0	0.00	1	46.35	46.35	-1	2,348	-0.04%
2020/09/11	4	46.30	0	0.00	46.30	4	2,335	0.17%
2020/09/10	9	46.22	0	0.00	46.30	9	2,321	0.39%
2020/09/09	0	0.00	15	45.40	46.15	-15	2,306	-0.65%
2020/09/08	1	45.85	0	0.00	45.85	1	2,307	0.04%
2020/09/07	0	0.00	2	46.08	46.00	-2	2,396	-0.08%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/09/02	4	45.76	15	45.90	45.65	-11	2,445	-0.45%
2020/08/31	37	46.34	0	0.00	46.40	37	2,516	1.47%
2020/08/28	0	0.00	3	45.83	45.60	-3	2,440	-0.12%
2020/08/27	0	0.00	4	45.40	45.50	-4	2,459	-0.16%
2020/08/26	1	45.40	1	45.40	45.50	0	2,500	0.00%
2020/08/25	1	44.70	2	44.90	44.95	-1	2,531	-0.04%
2020/08/24	0	0.00	2.5	44.65	44.65	-2.5	2,659	-0.09%
2020/08/20	0	0.00	1	44.80	43.50	-1	2,678	-0.04%
2020/08/19	7	44.64	9	44.68	44.45	-2	2,644	-0.08%
2020/08/17	7	44.11	2	43.90	44.35	5	2,621	0.19%
2020/08/14	2	43.00	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	3	43.53	43.75	-3	2,596	-0.12%
2020/08/11	2	42.90	3	42.97	42.70	-1	2,603	-0.04%
2020/08/07	0	0.00	1	42.70	42.85	-1	2,686	-0.04%
2020/08/06	2	42.68	0	0.00	42.95	2	2,722	0.07%
2020/08/05	1.1	42.50	0	0.00	42.40	1.1	2,742	0.04%
2020/08/03	1	42.80	0	0.00	42.20	1	2,816	0.04%
2020/07/28	3	41.90	0	0.00	41.60	3	2,799	0.11%
2020/07/27	0	0.00	1	42.35	42.30	-1	2,799	-0.04%
2020/07/24	10	43.10	1	42.80	42.80	9	2,805	0.32%
2020/07/23	2	43.30	0	0.00	43.40	2	2,805	0.07%
2020/07/16	2	43.40	0	0.00	43.25	2	2,862	0.07%
2020/07/13	6	43.18	0	0.00	42.80	6	2,833	0.21%
2020/07/09	1.5	44.00	0	0.00	43.90	1.5	2,812	0.05%
2020/07/08	5	44.08	0	0.00	44.40	5	2,791	0.18%
2020/07/06	0	0.00	1	44.10	44.00	-1	2,765	-0.04%
2020/07/03	2	43.80	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1.6	44.08	1	43.95	44.20	0.6	2,775	0.02%
2020/06/30	1	43.55	0	0.00	43.55	1	2,781	0.04%
2020/06/29	1	43.70	0	0.00	43.60	1	2,797	0.04%
2020/06/23	0	0.00	4	44.50	43.90	-4	2,823	-0.14%
2020/06/19	1	43.80	1	43.80	43.50	0	2,875	0.00%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/15	0	0.00	5	44.05	43.70	-5	3,099	-0.16%
2020/06/12	2	43.60	3	43.68	43.60	-1	3,148	-0.03%
2020/06/11	2	45.18	0	0.00	44.80	2	3,119	0.06%
2020/06/09	1	46.50	0	0.00	46.50	1	3,185	0.03%
2020/06/05	0	0.00	8	46.88	47.25	-8	3,232	-0.25%
2020/06/04	0	0.00	19	46.35	46.40	-19	3,182	-0.60%
2020/06/03	0	0.00	3	46.03	46.25	-3	3,179	-0.09%
2020/06/02	2	45.00	1	45.35	45.40	1	3,135	0.03%
2020/06/01	0	0.00	7	44.89	44.90	-7	3,087	-0.23%
2020/05/29	1	44.35	0	0.00	44.35	1	3,033	0.03%
2020/05/28	1.5	44.65	4	44.81	44.75	-2.5	2,899	-0.09%
2020/05/25	2	43.80	0	0.00	44.15	2	2,952	0.07%
2020/05/22	1	43.90	0	0.00	44.10	1	2,961	0.03%
2020/05/19	1	43.70	1	44.05	44.00	0	2,928	0.00%
2020/05/14	4	43.19	0	0.00	43.05	4	2,866	0.14%
2020/05/13	3	44.10	0	0.00	44.00	3	2,832	0.11%
2020/05/08	1	43.75	0	0.00	43.80	1	2,735	0.04%
2020/04/30	2	43.98	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	6	43.81	43.70	-6	2,799	-0.21%
2020/04/27	0	0.00	2	42.20	42.35	-2	2,919	-0.07%
2020/04/21	4	40.46	2	40.50	40.40	2	2,922	0.07%
2020/04/20	5	41.40	0	0.00	41.40	5	2,905	0.17%
2020/04/15	2	41.55	0	0.00	41.75	2	2,879	0.07%
2020/04/14	1	40.85	0	0.00	41.50	1	2,874	0.03%
2020/04/13	3	40.40	0	0.00	40.30	3	2,850	0.11%
2020/04/10	13	40.45	0	0.00	40.65	13	2,860	0.45%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	2	40.50	0	0.00	40.40	2	2,858	0.07%
2020/04/06	0	0.00	1	40.00	40.40	-1	2,820	-0.04%
2020/04/01	1	40.10	0	0.00	39.90	1	2,814	0.04%
2020/03/31	4	40.53	1	40.55	40.50	3	2,803	0.11%
2020/03/30	3	39.27	2	39.70	40.00	1	2,784	0.04%
2020/03/27	2	40.10	0	0.00	39.55	2	2,871	0.07%
2020/03/25	0	0.00	10	39.74	39.80	-10	3,048	-0.33%
2020/03/23	1	34.10	0	0.00	34.15	1	3,025	0.03%
2020/03/20	1	34.70	5	34.46	35.00	-4	3,015	-0.13%
2020/03/19	3	33.35	5	33.07	32.90	-2	2,948	-0.07%
2020/03/18	3	37.00	0	0.00	36.45	3	2,814	0.11%
2020/03/13	3	39.00	9	39.15	40.40	-6	2,685	-0.22%
2020/03/12	2	42.00	0	0.00	41.80	2	2,579	0.08%
2020/03/09	1	44.45	5	44.80	44.30	-4	2,456	-0.16%
2020/02/27	4	44.61	0	0.00	44.85	4	2,420	0.17%
2020/02/26	10	44.88	0	0.00	44.80	10	2,381	0.42%
2020/02/25	2	44.85	1	45.00	45.00	1	2,370	0.04%
2020/02/21	0	0.00	2	45.60	45.50	-2	2,360	-0.08%
2020/02/20	1	45.85	12	45.63	45.70	-11	2,358	-0.47%
2020/02/18	2	45.90	0	0.00	46.05	2	2,339	0.09%
2020/02/14	0	0.00	11	45.87	45.85	-11	2,369	-0.46%
2020/02/13	2	45.90	0	0.00	45.90	2	2,375	0.08%
2020/02/12	0	0.00	10	45.65	45.80	-10	2,398	-0.42%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/07	0	0.00	2	45.35	45.25	-2	2,411	-0.08%
2020/02/05	3	45.23	0	0.00	45.10	3	2,430	0.12%
2020/02/03	0	0.00	16	44.47	44.90	-16	2,404	-0.67%
2020/01/31	2	45.48	2	45.90	45.25	0	2,388	0.00%
2020/01/30	3	45.48	0	0.00	45.45	3	2,348	0.13%
2020/01/20	0	0.00	1	47.15	47.10	-1	2,265	-0.04%
2020/01/16	0	0.00	15	46.58	46.65	-15	2,258	-0.66%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2019/12/31	0	0.00	12	46.48	46.30	-12	2,634	-0.46%
2019/12/30	0	0.00	5	46.40	46.45	-5	2,707	-0.18%
2019/12/27	0.2	46.45	0	0.00	46.40	0.2	2,900	0.01%
2019/12/25	2	46.40	0	0.00	46.20	2	4,781	0.04%
2019/12/23	1	45.55	10	46.15	45.55	-9	5,284	-0.17%
2019/12/20	4	45.59	1	45.65	45.45	3	5,215	0.06%
2019/12/18	0	0.00	1	46.00	46.00	-1	5,095	-0.02%
2019/12/17	1	46.45	0	0.00	46.25	1	5,093	0.02%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/12/09	2	46.38	3	46.35	46.30	-1	5,168	-0.02%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0.1	46.95	5	46.60	46.70	-5	5,157	-0.10%
2019/11/28	1	46.75	0	0.00	46.50	1	5,154	0.02%
2019/11/27	1	46.50	2	46.70	46.80	-1	5,166	-0.02%
2019/11/26	1	46.70	0	0.00	46.20	1	5,164	0.02%
2019/11/25	2	46.55	0	0.00	46.75	2	5,111	0.04%
2019/11/22	1	46.60	1	46.60	46.55	0	5,154	0.00%
2019/11/21	1	46.65	1	46.65	46.60	0	5,167	0.00%
2019/11/20	3	46.85	0	0.00	46.85	3	5,167	0.06%
2019/11/15	0	0.00	10	46.85	46.95	-10	5,187	-0.19%
2019/11/14	5	46.60	0	0.00	46.55	5	5,199	0.10%
2019/11/11	1	46.85	4	46.85	46.70	-3	5,200	-0.06%
2019/11/08	1	47.25	1	47.35	47.05	0	5,173	0.00%
2019/11/07	5	47.40	1	47.60	47.25	4	5,166	0.08%
2019/11/04	12	46.98	2	46.98	47.10	10	5,131	0.19%
2019/11/01	2	46.83	2	46.93	46.95	0	5,120	0.00%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	0	0.00	2	46.98	47.00	-2	5,078	-0.04%
2019/10/23	2	47.30	17	47.53	47.50	-15	5,022	-0.30%
2019/10/22	0	0.00	2	47.13	47.00	-2	4,995	-0.04%
2019/10/21	11	46.70	0	0.00	46.75	11	4,961	0.22%
2019/10/18	1	45.70	2	45.80	45.90	-1	4,899	-0.02%
2019/10/17	3	45.92	0	0.00	45.80	3	4,847	0.06%
2019/10/16	1	46.10	0	0.00	46.00	1	4,809	0.02%
2019/10/14	0	0.00	3	45.75	45.65	-3	4,751	-0.06%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	1	45.35	2	45.45	45.40	-1	4,689	-0.02%
2019/10/07	0	0.00	3	45.80	45.75	-3	4,631	-0.06%
2019/10/04	1	45.65	2	45.70	45.70	-1	4,607	-0.02%
2019/10/03	3	46.03	0	0.00	46.05	3	4,523	0.07%
2019/10/02	1	46.00	22	45.94	45.90	-21	4,330	-0.48%
2019/10/01	12	49.92	1	49.85	49.95	11	3,108	0.35%
2019/09/25	1	49.70	2	49.83	49.80	-1	1,821	-0.05%
2019/09/24	6	49.72	0	0.00	49.65	6	1,784	0.34%
2019/09/23	13	49.88	0	0.00	49.80	13	1,758	0.74%
2019/09/20	1	49.95	0	0.00	49.80	1	1,749	0.06%
2019/09/19	1	50.10	0	0.00	49.95	1	1,719	0.06%
2019/09/16	4	49.85	0	0.00	50.00	4	1,705	0.23%
2019/09/11	0	0.00	2	49.60	49.50	-2	1,701	-0.12%
2019/09/05	2	49.20	0	0.00	49.25	2	1,678	0.12%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/08/27	0	0.00	1	49.00	48.40	-1	1,650	-0.06%
2019/08/23	1	49.05	1	49.15	49.20	0	1,606	0.00%
2019/08/22	0	0.00	3	49.00	48.90	-3	1,597	-0.19%
2019/08/19	4	48.73	0	0.00	48.75	4	1,660	0.24%
2019/08/16	1	48.95	0	0.00	48.80	1	1,642	0.06%
2019/08/15	4	48.35	9	48.99	48.95	-5	1,622	-0.31%
2019/08/14	0	0.00	2	48.60	48.35	-2	1,595	-0.13%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/12	10	48.30	0	0.00	48.25	10	1,598	0.63%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/07	2	48.08	0	0.00	48.00	2	1,606	0.12%
2019/08/05	1	48.55	2	48.30	48.20	-1	1,609	-0.06%
2019/08/02	2	48.40	2	48.40	48.40	0	1,605	0.00%
2019/08/01	3	48.63	0	0.00	48.60	3	1,608	0.19%
2019/07/31	1	48.90	2	48.85	48.80	-1	1,615	-0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/24	5	48.92	0	0.00	48.90	5	1,626	0.31%
2019/07/23	8	49.05	0	0.00	49.05	8	1,609	0.50%
2019/07/19	5	49.50	0	0.00	49.50	5	1,596	0.31%
2019/07/18	0	0.00	2	49.40	49.40	-2	1,602	-0.12%
2019/07/15	5	49.00	0	0.00	49.25	5	1,602	0.31%
2019/07/12	3	49.20	0	0.00	49.15	3	1,626	0.18%
2019/07/08	6	49.50	0	0.00	49.40	6	1,669	0.36%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/04	1	49.50	0	0.00	49.75	1	1,723	0.06%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/27	3	49.82	0	0.00	49.75	3	1,856	0.16%
2019/06/24	5	50.00	2	49.95	50.00	3	1,993	0.15%
2019/06/21	0	0.00	1	49.85	50.00	-1	1,983	-0.05%
2019/06/19	0	0.00	3	49.58	49.90	-3	2,011	-0.15%
2019/06/18	0	0.00	2	48.95	49.00	-2	2,011	-0.10%
2019/06/17	0	0.00	2	49.00	48.55	-2	2,069	-0.10%
2019/06/14	5	48.60	0	0.00	48.50	5	2,119	0.24%
2019/06/13	2	48.60	1	48.55	48.50	1	2,147	0.05%
2019/06/11	2	48.80	0	0.00	48.60	2	2,436	0.08%
2019/06/04	1	49.10	3	49.05	49.00	-2	2,531	-0.08%
2019/06/03	0	0.00	1	48.95	48.90	-1	2,532	-0.04%
2019/05/31	4	48.60	0	0.00	48.80	4	2,523	0.16%
2019/05/30	3	48.43	0	0.00	48.15	3	2,513	0.12%
2019/05/27	1	48.80	4	48.80	49.20	-3	2,443	-0.12%
2019/05/24	1	48.05	0	0.00	48.15	1	2,416	0.04%
2019/05/21	5	48.20	0	0.00	48.10	5	2,430	0.21%
2019/05/16	1	47.65	1	47.95	47.75	0	2,419	0.00%
2019/05/10	1	48.00	0	0.00	48.05	1	2,479	0.04%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/07	0	0.00	3	48.75	48.70	-3	2,491	-0.12%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/04/29	0	0.00	5	49.02	49.20	-5	2,530	-0.20%
2019/04/24	2	48.90	0	0.00	48.65	2	2,536	0.08%
2019/04/23	1	48.95	10	48.55	48.95	-9	2,540	-0.35%
2019/04/22	2	48.80	0	0.00	48.75	2	2,540	0.08%
2019/04/19	0	0.00	8	49.10	48.90	-8	2,543	-0.31%
2019/04/18	9	48.64	0	0.00	48.60	9	2,557	0.35%
2019/04/12	9	49.02	4	49.03	49.10	5	2,551	0.20%
2019/04/11	8	49.49	0	0.00	49.40	8	2,544	0.31%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/09	5	50.50	3	50.40	50.20	2	2,506	0.08%
2019/04/08	11	50.46	1	50.60	50.60	10	2,534	0.39%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	0	0.00	1	50.80	50.80	-1	2,589	-0.04%
2019/03/29	30	50.20	36	50.27	50.80	-6	2,550	-0.24%
2019/03/28	1	49.70	30	49.73	49.85	-29	2,529	-1.15%
2019/03/27	35	49.85	33	49.69	49.75	2	2,528	0.08%
2019/03/26	2	49.35	0	0.00	49.45	2	2,493	0.08%
2019/03/21	0	0.00	17	49.27	49.35	-17	2,453	-0.69%
2019/03/20	7	48.39	2	48.20	48.70	5	2,416	0.21%
2019/03/19	7	49.11	2	48.93	48.90	5	2,361	0.21%
2019/03/18	2	48.40	4	48.34	48.55	-2	2,302	-0.09%
2019/03/15	18	48.04	6	48.18	48.20	12	2,278	0.53%
2019/03/13	3	47.50	0	0.00	47.40	3	1,994	0.15%
2019/03/12	3	47.55	0	0.00	47.50	3	1,967	0.15%
2019/03/11	14	47.98	4	48.36	47.90	10	1,939	0.52%
2019/03/08	2	47.58	1	47.65	47.65	1	1,914	0.05%
2019/03/07	4	47.68	0	0.00	47.50	4	1,942	0.21%
2019/03/04	1	47.35	0	0.00	47.50	1	1,957	0.05%
2019/02/27	0	0.00	2	47.43	47.75	-2	2,017	-0.10%
2019/02/26	1	47.60	3	47.90	47.60	-2	2,006	-0.10%
2019/02/25	0	0.00	3	47.92	47.95	-3	1,994	-0.15%
2019/02/22	1	47.55	0	0.00	47.95	1	2,000	0.05%
2019/02/20	1	48.00	1	48.00	48.05	0	1,994	0.00%
2019/02/19	1	47.85	0	0.00	47.90	1	1,981	0.05%
2019/02/18	1	47.65	2	47.70	47.70	-1	1,985	-0.05%
2019/02/15	2	47.13	0	0.00	47.20	2	1,989	0.10%
2019/02/14	1	47.30	5	47.50	47.30	-4	1,991	-0.20%
2019/02/13	7	48.11	1	47.70	47.65	6	1,986	0.30%
2019/02/12	1	48.30	9	48.35	48.45	-8	1,947	-0.41%
2019/02/11	0	0.00	3	48.45	48.40	-3	1,951	-0.15%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2019/01/17	1	46.35	0	0.00	46.50	1	1,899	0.05%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/14	0	0.00	1	46.20	46.25	-1	1,945	-0.05%
2019/01/11	0	0.00	27	46.26	46.30	-27	2,029	-1.33%
2019/01/10	2	46.03	4	46.25	46.35	-2	2,036	-0.10%
2019/01/09	0	0.00	3	46.03	46.10	-3	2,047	-0.15%
2019/01/08	2	45.38	0	0.00	45.15	2	2,046	0.10%
2019/01/07	0	0.00	1	45.50	45.60	-1	2,086	-0.05%
2019/01/03	0	0.00	2	45.03	45.05	-2	2,227	-0.09%
2019/01/02	3	44.57	0	0.00	44.50	3	2,248	0.13%
2018/12/28	0	0.00	5	44.95	45.00	-5	2,274	-0.22%
2018/12/27	9	44.07	2	44.60	44.40	7	2,292	0.31%
2018/12/26	4	44.05	0	0.00	44.15	4	2,287	0.17%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	3	45.23	0	0.00	44.90	3	2,216	0.14%
2018/12/21	4	45.53	0	0.00	46.15	4	2,204	0.18%
2018/12/20	0	0.00	1	46.65	46.45	-1	2,143	-0.05%
2018/12/19	2	46.00	0	0.00	46.25	2	2,153	0.09%
2018/12/17	0	0.00	1	46.75	46.10	-1	2,205	-0.05%
2018/12/14	1	46.35	0	0.00	46.45	1	2,233	0.04%
2018/12/07	0	0.00	10	46.30	46.30	-10	2,348	-0.43%
2018/12/04	1	46.70	0	0.00	46.70	1	2,983	0.03%
2018/12/03	1	47.20	2	47.00	47.10	-1	3,664	-0.03%
2018/11/30	5	46.70	0	0.00	46.90	5	4,360	0.11%
2018/11/29	2	46.55	0	0.00	46.50	2	4,700	0.04%
2018/11/26	9	46.59	1	47.50	46.20	8	5,043	0.16%
2018/11/23	2	45.85	0	0.00	45.90	2	5,007	0.04%
2018/11/21	2	45.65	1	46.25	46.25	1	5,083	0.02%
2018/11/20	2	45.93	0	0.00	45.85	2	5,090	0.04%
2018/11/15	2	46.30	0	0.00	46.55	2	5,138	0.04%
2018/11/14	3	46.25	0	0.00	46.45	3	5,158	0.06%
2018/11/12	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2018/11/09	10	46.30	11	46.19	46.20	-1	5,167	-0.02%
2018/11/06	0	0.00	2	46.38	46.55	-2	5,587	-0.04%
2018/10/26	0	0.00	3	44.40	44.40	-3	5,726	-0.05%
2018/10/25	0	0.00	3	44.90	45.00	-3	5,721	-0.05%
2018/10/23	2	45.25	1	45.70	45.40	1	5,730	0.02%
2018/10/22	9	45.45	1	45.80	45.50	8	5,711	0.14%
2018/10/19	1	45.10	0	0.00	45.90	1	5,681	0.02%
2018/10/17	1	46.00	1	45.90	45.85	0	5,585	0.00%
2018/10/16	10	45.90	2	45.70	45.90	8	5,557	0.14%
2018/10/15	3	45.30	4	45.35	45.25	-1	5,523	-0.02%
2018/10/12	0	0.00	5	46.32	46.25	-5	5,486	-0.09%
2018/10/11	4	45.61	0	0.00	45.60	4	5,469	0.07%
2018/10/09	2	46.78	0	0.00	46.65	2	5,337	0.04%
2018/10/05	5	46.96	6	46.80	46.75	-1	5,270	-0.02%
2018/10/02	0	0.00	6	48.16	48.35	-6	5,233	-0.11%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	4	48.24	48.40	-4	5,212	-0.08%
2018/09/27	1	47.65	6	47.90	48.00	-5	5,198	-0.10%
2018/09/26	4	47.79	0	0.00	47.45	4	5,177	0.08%
2018/09/25	2	48.50	3	48.80	48.35	-1	5,179	-0.02%
2018/09/21	2	48.30	11	48.55	48.70	-9	5,175	-0.17%
2018/09/20	2	48.40	3	48.22	48.20	-1	5,137	-0.02%
2018/09/19	1	48.15	1	48.10	48.15	0	5,140	0.00%
2018/09/17	1	47.05	0	0.00	47.50	1	5,115	0.02%
2018/09/14	1	47.40	4	47.58	47.50	-3	5,117	-0.06%
2018/09/13	5	47.58	2	47.55	47.65	3	5,104	0.06%
2018/09/12	8	46.67	4	46.63	46.90	4	5,051	0.08%
2018/09/11	1	45.15	1	45.05	45.40	0	4,986	0.00%
2018/09/10	1	45.00	13	44.71	44.60	-12	4,834	-0.25%
2018/09/07	1	45.75	5	45.35	45.10	-4	4,580	-0.09%
2018/09/06	2	49.08	7	49.03	49.15	-5	3,932	-0.13%
2018/09/05	10	48.84	1	49.60	48.80	9	3,239	0.28%
2018/09/04	5	50.00	2.7	50.15	49.95	2.3	2,892	0.08%
2018/09/03	2	49.95	1	50.00	50.00	1	2,724	0.04%
2018/08/31	1	49.30	0.1	49.90	49.90	0.9	2,690	0.03%
2018/08/29	1	48.95	0	0.00	48.95	1	2,728	0.04%
2018/08/28	0	0.00	2	48.48	48.60	-2	2,713	-0.07%
2018/08/24	10	48.45	4	48.40	48.50	6	2,758	0.22%
2018/08/22	2	48.40	2	48.40	48.35	0	2,883	0.00%
2018/08/21	0	0.00	3	48.03	48.20	-3	2,879	-0.10%
2018/08/14	0	0.00	1	47.60	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	2	47.90	47.50	-2	2,634	-0.08%
2018/08/10	0	0.00	12	47.85	48.00	-12	2,483	-0.48%
2018/08/09	0	0.00	3	48.27	48.30	-3	2,481	-0.12%
2018/08/07	1	47.65	5	47.64	47.65	-4	2,382	-0.17%
2018/07/31	0	0.00	9	46.81	47.30	-9	2,392	-0.38%
2018/07/27	1	46.15	1	46.10	46.20	0	2,361	0.00%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	2	45.30	45.40	-2	2,525	-0.08%
2018/07/12	0	0.00	2	45.40	45.50	-2	2,580	-0.08%
2018/07/11	1	44.70	0	0.00	45.00	1	2,601	0.04%
2018/07/10	2	45.20	4	45.06	44.85	-2	2,607	-0.08%
2018/07/09	4	44.44	4	44.49	44.80	0	2,609	0.00%
2018/07/06	2	44.05	3	43.98	43.95	-1	2,615	-0.04%
2018/07/05	2	44.20	10	44.30	44.00	-8	2,639	-0.30%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/03	0	0.00	10	44.35	44.20	-10	2,704	-0.37%
2018/07/02	1	45.25	0	0.00	44.55	1	2,696	0.04%
2018/06/29	0	0.00	1	44.95	45.25	-1	2,683	-0.04%
2018/06/28	8	44.71	0	0.00	44.60	8	2,663	0.30%
2018/06/27	1	45.40	1	45.40	45.15	0	2,625	0.00%
2018/06/26	0	0.00	3	45.73	45.50	-3	2,631	-0.11%
2018/06/19	0	0.00	2	46.15	46.20	-2	2,655	-0.08%
2018/06/15	7	46.13	2	46.30	45.90	5	2,624	0.19%
2018/06/14	7	46.56	9	46.47	46.35	-2	2,513	-0.08%
2018/06/13	5	47.30	0	0.00	47.25	5	2,469	0.20%
2018/06/12	3	47.55	1	47.60	47.65	2	2,520	0.08%
2018/06/11	5	47.86	7	47.93	47.60	-2	2,510	-0.08%
2018/06/08	7	47.50	1	47.60	47.60	6	2,477	0.24%
2018/06/07	18	47.56	1	47.60	47.45	17	2,455	0.69%
2018/06/06	1	47.70	5	47.50	47.85	-4	2,452	-0.16%
2018/06/05	2	46.60	0	0.00	46.80	2	2,345	0.09%
2018/06/04	1	46.60	11	46.62	46.60	-10	2,310	-0.43%
2018/06/01	4	45.80	0.1	46.30	46.30	4	2,272	0.17%
2018/05/30	8	45.61	8	45.61	45.50	0	2,150	0.00%
2018/05/29	6	46.20	2	45.60	46.15	4	2,121	0.19%
2018/05/25	0	0.00	2	46.05	46.00	-2	2,115	-0.09%
2018/05/21	0	0.00	2	46.25	46.25	-2	2,105	-0.10%
2018/05/17	0	0.00	4	45.83	45.65	-4	2,114	-0.19%
2018/05/15	10	45.45	3	45.33	45.50	7	2,200	0.32%
2018/05/14	1	46.00	6	46.00	45.75	-5	2,276	-0.22%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	12	45.12	0	0.00	45.05	12	2,251	0.53%
2018/05/07	0	0.00	1	45.20	45.20	-1	2,310	-0.04%
2018/05/04	1	45.45	0	0.00	45.35	1	2,347	0.04%
2018/05/03	2	45.60	1	46.00	45.50	1	2,450	0.04%
2018/05/02	2	46.53	1	46.60	46.00	1	2,512	0.04%
2018/04/27	0	0.00	3	45.20	45.45	-3	2,614	-0.11%
2018/04/25	2	45.00	0	0.00	45.20	2	2,616	0.08%
2018/04/24	0	0.00	4	45.50	45.20	-4	2,622	-0.15%
2018/04/20	2	45.23	0	0.00	45.30	2	2,590	0.08%
2018/04/19	1	45.05	1	45.00	45.10	0	2,583	0.00%
2018/04/18	3	44.42	0	0.00	44.45	3	2,574	0.12%
2018/04/17	4	44.35	6	44.50	44.55	-2	2,578	-0.08%
2018/04/16	0	0.00	5	45.00	44.85	-5	2,558	-0.20%
2018/04/13	3	45.20	0	0.00	45.15	3	2,574	0.12%
2018/04/11	11	45.87	1	45.80	45.70	10	2,585	0.39%
2018/04/10	1	45.20	1	45.40	45.40	0	2,580	0.00%
2018/03/31	0	0.00	2	45.25	45.15	-2	2,588	-0.08%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.20	0	0.00	45.30	1	2,582	0.04%
2018/03/27	10	45.20	0	0.00	45.40	10	2,578	0.39%
2018/03/26	0	0.00	20	44.70	44.85	-20	2,548	-0.78%
2018/03/23	22	44.45	0	0.00	44.75	22	2,567	0.86%
2018/03/21	4	44.80	0	0.00	44.95	4	2,590	0.15%
2018/03/20	1	44.35	0	0.00	44.90	1	2,744	0.04%
2018/03/19	7	44.87	0	0.00	44.90	7	2,773	0.25%
2018/03/16	3	44.60	0	0.00	44.60	3	2,796	0.11%
2018/03/15	0	0.00	1	45.60	45.50	-1	2,734	-0.04%
2018/03/14	4	45.50	1	45.50	45.50	3	2,727	0.11%
2018/03/12	1	44.95	8	45.16	44.95	-7	2,704	-0.26%
2018/03/09	0	0.00	1	44.25	44.40	-1	2,671	-0.04%
2018/03/08	0	0.00	3	44.33	44.15	-3	2,678	-0.11%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/01	1	43.85	1	44.65	44.65	0	2,756	0.00%
2018/02/27	7	44.71	3	44.15	44.15	4	2,727	0.15%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/23	1	44.70	0	0.00	44.75	1	2,708	0.04%
2018/02/22	4	44.20	0	0.00	44.40	4	2,735	0.15%
2018/02/21	2	44.70	1	44.45	44.70	1	2,732	0.04%
2018/02/12	0	0.00	1	43.55	43.60	-1	2,718	-0.04%
2018/02/08	1	44.60	1	43.80	44.10	0	2,679	0.00%
2018/02/07	0	0.00	1	44.75	44.20	-1	2,682	-0.04%
2018/02/06	2	42.18	6	42.13	42.20	-4	2,599	-0.15%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/02/02	10	45.60	6	45.45	45.60	4	2,507	0.16%
2018/01/30	3	45.90	6	45.65	45.55	-3	2,471	-0.12%
2018/01/29	3	46.35	0	0.00	46.50	3	2,443	0.12%
2018/01/26	1	46.20	10	46.03	46.45	-9	2,421	-0.37%
2018/01/25	2	45.35	10	45.65	45.40	-8	2,341	-0.34%
2018/01/24	4	44.55	4	44.79	45.00	0	2,263	0.00%
2018/01/23	12	44.80	8.6	44.97	44.95	3.4	2,212	0.15%
2018/01/22	1	43.00	3	43.05	43.05	-2	2,117	-0.09%
2018/01/19	0	0.00	1	42.75	42.85	-1	2,135	-0.05%
2018/01/18	2	42.80	1	42.95	42.80	1	2,129	0.05%
2018/01/17	0	0.00	8	42.66	43.05	-8	2,113	-0.38%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/11	3	42.25	3	42.48	42.45	0	2,114	0.00%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	2	43.05	1	43.15	43.15	1	2,123	0.05%
2018/01/08	2	43.10	0	0.00	43.40	2	2,116	0.09%
2018/01/03	5	43.30	2	43.05	43.15	3	2,125	0.14%
2018/01/02	9	42.68	21	42.83	43.15	-12	2,095	-0.57%