興富發 (2542)-元富-台南券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－元富-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台南券商分點個股進出
元富-台南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
2024/05/16	2	45.70	0	0.00	45.55	2	7,519	0.03%
2024/05/15	1	45.00	0	0.00	44.45	1	7,358	0.01%
2024/05/14	1	45.35	0	0.00	45.25	1	7,245	0.01%
2024/05/13	0	0.00	2	45.98	46.10	-2	7,185	-0.03%
2024/05/09	1	46.10	0.1	46.94	45.65	0.9	6,975	0.01%
2024/05/08	1.3	46.96	0	0.00	46.85	1.3	6,745	0.02%
2024/05/06	0	0.00	1.1	47.56	48.15	-1.1	5,901	-0.02%
2024/05/03	2	46.65	1	48.10	47.20	1	5,458	0.02%
2024/05/02	1	46.60	4	46.13	46.60	-3	4,966	-0.06%
2024/04/29	0	0.00	6	44.05	44.30	-6	4,274	-0.14%
2024/04/26	0	0.00	1	43.50	42.95	-1	4,063	-0.02%
2024/04/25	0.1	42.55	0	0.00	42.70	0.1	3,964	0.00%
2024/04/22	0	0.00	1.4	43.14	42.40	-1.4	3,769	-0.04%
2024/04/19	0	0.00	2	41.30	41.45	-2	3,371	-0.06%
2024/04/16	0	0.00	30	40.15	40.10	-30	3,049	-0.98%
2024/04/15	0	0.00	0.1	40.85	40.80	-0.1	2,983	0.00%
2024/04/12	0.1	41.10	0	0.00	40.80	0.1	2,943	0.00%
2024/04/11	0.3	41.05	30	41.05	41.10	-29.7	2,921	-1.02%
2024/04/10	0	41.35	0	0.00	41.35	0	2,896	0.00%
2024/04/09	0	0.00	11	40.90	41.20	-11	2,858	-0.38%
2024/04/08	0.4	40.90	9	40.85	40.70	-8.6	2,790	-0.31%
2024/04/03	0	0.00	0	40.45	40.25	0	2,717	0.00%
2024/03/28	1	40.50	0	0.00	40.50	1	2,610	0.04%
2024/03/27	1	40.60	1	40.35	40.60	0	2,567	0.00%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.01%
2024/03/20	10.1	38.50	1	38.45	38.50	9.1	2,570	0.35%
2024/03/19	1.7	38.68	0	0.00	38.70	1.7	2,526	0.07%
2024/03/11	0	39.75	0	0.00	39.90	0	2,450	0.00%
2024/03/08	20.4	39.78	0	0.00	39.75	20.4	2,447	0.83%
2024/03/05	0	0.00	0.3	39.70	39.60	-0.3	2,426	-0.01%
2024/03/04	0	0.00	1	39.70	39.65	-1	2,423	-0.04%
2024/03/01	0.4	39.80	0	0.00	39.70	0.4	2,424	0.02%
2024/02/29	1	39.75	1	39.75	39.70	0	2,424	0.00%
2024/02/27	0	0.00	2.1	39.70	39.70	-2.1	2,419	-0.09%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.01%
2024/02/22	0.2	39.95	0	0.00	39.75	0.2	2,457	0.01%
2024/02/16	0	0.00	1.1	39.50	39.65	-1.1	2,471	-0.04%
2024/02/15	0	39.70	0	0.00	39.50	0	2,442	0.00%
2024/02/01	0.4	39.70	0	0.00	39.60	0.4	2,413	0.02%
2024/01/29	0.1	39.80	0	0.00	39.80	0.1	2,449	0.01%
2024/01/26	0	0.00	1.8	39.62	39.60	-1.8	2,465	-0.07%
2024/01/24	0	39.55	1	39.50	39.55	-1	2,510	-0.04%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/17	0	0.00	1	39.70	39.85	-1	2,489	-0.04%
2024/01/16	0	0.00	0.6	39.85	39.70	-0.6	2,446	-0.02%
2024/01/10	0	40.03	0	0.00	40.00	0	2,744	0.00%
2024/01/08	0.4	40.20	0	0.00	40.20	0.4	2,845	0.01%
2024/01/02	0.4	40.20	0	0.00	40.25	0.4	2,991	0.01%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/22	10	39.90	0	0.00	39.90	10	3,231	0.31%
2023/12/21	1.1	39.64	38.7	39.79	39.90	-37.6	3,414	-1.10%
2023/12/20	0	0.00	2	39.95	40.15	-2	3,410	-0.06%
2023/12/15	3	40.40	0	0.00	40.40	3	3,484	0.09%
2023/12/12	11	39.97	0	0.00	39.90	11	3,540	0.31%
2023/12/11	20	40.05	0	0.00	40.10	20	3,549	0.56%
2023/12/08	0.1	40.20	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	10	40.25	0	0.00	40.20	10	3,523	0.28%
2023/12/05	5	40.60	11	40.60	40.55	-6	3,489	-0.17%
2023/12/04	0	0.00	2	40.70	40.70	-2	3,476	-0.06%
2023/12/01	0.4	40.95	2	40.75	40.80	-1.6	3,447	-0.05%
2023/11/28	0.1	40.95	0	0.00	40.95	0.1	3,489	0.00%
2023/11/22	1	41.15	0	0.00	41.05	1	3,467	0.03%
2023/11/17	0	40.95	0	0.00	40.90	0	3,415	0.00%
2023/11/13	3	40.67	0	0.00	40.60	3	3,398	0.09%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/06	4	40.55	0.5	40.75	40.70	3.5	3,513	0.10%
2023/11/01	0.3	40.60	0.3	40.60	40.60	0	3,493	0.00%
2023/10/30	0.1	40.90	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	3	40.90	0	0.00	40.80	3	3,471	0.09%
2023/10/26	0	0.00	3	40.90	40.95	-3	3,476	-0.09%
2023/10/23	0	0.00	1.2	40.84	40.75	-1.2	3,488	-0.03%
2023/10/20	3.2	41.10	0	0.00	41.10	3.2	3,504	0.09%
2023/10/19	0	0.00	2	42.15	41.80	-2	3,542	-0.06%
2023/10/18	0	0.00	3	41.60	42.05	-3	3,479	-0.09%
2023/10/16	0	0.00	5	41.16	41.30	-5	3,162	-0.16%
2023/10/13	0	0.00	5	40.60	40.85	-5	3,128	-0.16%
2023/10/11	0	0.00	4	40.06	40.10	-4	3,128	-0.13%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	0	0.00	2	39.30	39.25	-2	3,077	-0.06%
2023/09/28	2	39.50	0	0.00	39.45	2	3,028	0.07%
2023/09/27	2	39.65	0	0.00	39.55	2	2,981	0.07%
2023/09/26	2	39.88	1	40.05	40.00	1	2,901	0.03%
2023/09/25	3.1	43.07	0	0.00	43.05	3.1	2,712	0.11%
2023/09/22	0	43.75	0	0.00	43.40	0	2,593	0.00%
2023/09/15	2	43.26	0	0.00	43.25	2	2,331	0.09%
2023/09/13	0	0.00	10	43.70	43.70	-10	2,204	-0.45%
2023/09/12	0	0.00	1	43.55	43.60	-1	2,254	-0.04%
2023/09/11	0	43.50	0	0.00	43.50	0	2,268	0.00%
2023/09/08	0	0.00	5	43.60	43.40	-5	2,272	-0.22%
2023/09/07	0	43.35	0	0.00	43.40	0	2,261	0.00%
2023/09/06	0	43.45	6	43.30	43.40	-6	2,289	-0.26%
2023/09/04	0	43.50	0	0.00	43.60	0	2,273	0.00%
2023/08/30	0	43.10	0	0.00	43.25	0	2,228	0.00%
2023/08/29	0.1	43.14	0	0.00	43.20	0.1	2,235	0.01%
2023/08/28	1	42.82	2	42.75	42.95	-1	2,238	-0.04%
2023/08/25	0	0.00	1	42.50	42.40	-1	2,284	-0.04%
2023/08/24	2	42.13	0	0.00	42.30	2	2,289	0.09%
2023/08/23	0	42.40	0	0.00	42.30	0	2,294	0.00%
2023/08/22	1	42.20	0	0.00	42.40	1	2,320	0.04%
2023/08/17	0	42.64	0	0.00	42.60	0	2,343	0.00%
2023/08/16	0.4	42.55	0	0.00	42.60	0.4	2,375	0.02%
2023/08/14	0	43.00	0	0.00	42.60	0	2,426	0.00%
2023/08/11	0.1	43.19	2.1	43.17	43.40	-2	2,426	-0.08%
2023/08/09	1	42.70	0	0.00	42.65	1	2,478	0.04%
2023/08/08	1	42.90	0	0.00	42.95	1	2,553	0.04%
2023/08/07	0	0.00	2	42.78	42.80	-2	2,962	-0.07%
2023/08/04	0	0.00	2	42.68	42.70	-2	2,965	-0.07%
2023/07/31	1	42.40	0	0.00	42.30	1	2,977	0.03%
2023/07/27	0	0.00	3	42.30	42.40	-3	3,023	-0.10%
2023/07/25	0	0.00	1	41.65	41.60	-1	3,007	-0.03%
2023/07/24	1	41.85	0.1	41.85	41.70	0.9	2,980	0.03%
2023/07/21	2	42.15	0	0.00	42.15	2	2,924	0.07%
2023/07/18	0	42.15	0	0.00	42.15	0	2,944	0.00%
2023/07/17	0.4	42.35	0	0.00	42.25	0.4	2,931	0.01%
2023/07/14	10	42.55	0	0.00	42.55	10	2,898	0.35%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/03	0	0.00	0.1	42.70	42.80	-0.1	2,955	0.00%
2023/06/26	0	0.00	1	42.35	42.25	-1	2,985	-0.03%
2023/06/19	0	42.30	2.4	42.39	42.30	-2.4	2,982	-0.08%
2023/06/16	0.4	42.40	0	0.00	42.25	0.4	2,968	0.01%
2023/06/12	0	0.00	2	42.95	42.85	-2	3,027	-0.07%
2023/06/01	0	0.00	1	42.55	42.60	-1	3,065	-0.03%
2023/05/30	1	42.15	0	0.00	42.15	1	3,030	0.03%
2023/05/24	0	0.00	0.2	43.00	43.05	-0.2	3,015	-0.01%
2023/05/19	0	0.00	0.1	41.95	42.00	-0.1	2,931	0.00%
2023/05/18	0	0.00	1	42.10	42.00	-1	2,896	-0.03%
2023/05/17	0	41.75	0	0.00	41.90	0	2,868	0.00%
2023/05/16	0.4	41.65	2.1	41.75	41.65	-1.7	2,836	-0.06%
2023/05/15	4.1	41.24	0	0.00	41.35	4.1	2,816	0.14%
2023/05/12	1	41.90	0	41.95	41.95	1	2,713	0.04%
2023/05/11	6	41.79	5	41.94	42.30	1	2,632	0.04%
2023/05/10	0	0.00	0	43.30	43.20	0	2,214	0.00%
2023/05/03	1	42.25	1.3	42.34	42.30	-0.3	2,241	-0.01%
2023/04/28	0	0.00	0.2	42.00	42.05	-0.2	2,366	-0.01%
2023/04/25	0.2	41.70	0	0.00	41.65	0.2	2,423	0.01%
2023/04/21	0	0.00	0.1	41.80	41.85	-0.1	2,423	0.00%
2023/04/20	0	41.85	0	0.00	41.85	0	2,422	0.00%
2023/04/18	0	42.10	0	0.00	42.10	0	2,402	0.00%
2023/04/17	0.4	42.05	0	0.00	42.05	0.4	2,394	0.01%
2023/04/14	0	42.10	0	0.00	42.10	0	2,390	0.00%
2023/04/13	0	0.00	2	42.08	42.10	-2	2,397	-0.08%
2023/04/11	1.1	41.60	0	0.00	41.75	1.1	2,348	0.04%
2023/04/10	0.2	41.72	0	0.00	41.45	0.2	2,381	0.01%
2023/04/06	0	41.05	0	0.00	40.85	0	2,473	0.00%
2023/03/31	0	0.00	0.2	41.15	41.15	-0.2	2,570	-0.01%
2023/03/29	1.3	40.80	0	0.00	41.05	1.3	3,290	0.04%
2023/03/24	3	40.65	0	0.00	40.65	3	4,616	0.06%
2023/03/23	0	0.00	1	41.15	41.00	-1	4,683	-0.02%
2023/03/22	0	41.15	1.1	41.15	41.15	-1.1	4,761	-0.02%
2023/03/21	2	40.95	0	0.00	41.10	2	4,864	0.04%
2023/03/20	0	40.70	0	0.00	40.70	0	4,939	0.00%
2023/03/17	0	40.50	0	0.00	40.40	0	4,979	0.00%
2023/03/16	0.4	40.20	1	40.05	40.10	-0.6	5,004	-0.01%
2023/03/15	2	40.75	0.1	40.95	40.60	1.9	5,035	0.04%
2023/03/14	0.9	41.60	0	0.00	41.50	0.9	4,997	0.02%
2023/03/13	0.3	41.80	0	0.00	41.80	0.3	5,086	0.01%
2023/03/08	1.4	41.73	0	0.00	41.85	1.4	5,151	0.03%
2023/03/03	0.2	41.93	0	0.00	41.95	0.2	5,213	0.00%
2023/02/24	6	42.35	0	0.00	42.40	6	5,404	0.11%
2023/02/22	0.1	42.05	0	0.00	42.30	0.1	5,435	0.00%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	0	42.25	0	0.00	42.30	0	5,567	0.00%
2023/02/17	0	41.95	0	0.00	41.95	0	5,613	0.00%
2023/02/16	0.4	41.90	0.1	41.90	41.90	0.3	5,744	0.00%
2023/02/15	0.1	41.95	0	0.00	41.85	0.1	5,799	0.00%
2023/02/14	1	41.95	0	0.00	42.00	1	5,835	0.02%
2023/02/13	1	41.35	0	0.00	41.80	1	5,888	0.02%
2023/02/10	4	41.53	0	0.00	41.55	4	5,912	0.07%
2023/02/09	0.2	41.90	0	0.00	41.75	0.2	5,946	0.00%
2023/02/08	1	41.80	0	0.00	41.90	1	6,025	0.02%
2023/02/07	2.2	41.86	10	41.90	41.95	-7.8	6,053	-0.13%
2023/02/06	0	0.00	1	42.00	42.00	-1	6,047	-0.02%
2023/02/01	0.1	41.45	2	41.40	41.60	-1.9	6,045	-0.03%
2023/01/30	0	0.00	1	40.80	40.65	-1	6,079	-0.02%
2023/01/17	0	40.75	0.3	40.75	40.70	-0.3	6,054	-0.01%
2023/01/16	0.5	40.81	0	0.00	40.70	0.5	6,047	0.01%
2023/01/09	12	40.44	0	0.00	40.45	12	6,165	0.19%
2022/12/28	1	40.70	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	40.25	3	41.32	41.45	-3	6,283	-0.05%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	1	40.30	0	0.00	40.35	1	6,264	0.02%
2022/12/22	1	39.71	0	0.00	42.00	1	6,211	0.02%
2022/12/21	3.3	39.46	0	0.00	40.00	3.3	6,026	0.05%
2022/12/20	0.4	40.12	0	0.00	39.65	0.4	5,780	0.01%
2022/12/19	0.4	40.60	0	0.00	40.50	0.4	5,621	0.01%
2022/12/16	2	41.78	0	0.00	41.15	2	5,404	0.04%
2022/12/15	1	42.45	2	42.55	42.40	-1	5,094	-0.02%
2022/12/14	5	42.28	0	0.00	42.60	5	5,170	0.10%
2022/12/13	1	43.60	0	0.00	42.75	1	5,162	0.02%
2022/12/07	4	44.25	0.1	44.20	44.35	3.9	5,137	0.08%
2022/12/02	3	44.43	1.1	44.30	44.25	1.9	5,030	0.04%
2022/11/30	3.1	44.65	1.6	44.67	44.80	1.5	5,021	0.03%
2022/11/29	2	44.60	0	0.00	44.80	2	5,026	0.04%
2022/11/25	4.2	44.62	0	0.00	44.55	4.2	5,022	0.08%
2022/11/24	0	0.00	1.1	44.90	44.90	-1.1	5,032	-0.02%
2022/11/23	7	44.85	1	44.75	44.90	6	5,037	0.12%
2022/11/22	0.7	44.75	0.3	44.63	44.85	0.5	5,044	0.01%
2022/11/21	1	43.75	5.1	43.83	43.95	-4	4,921	-0.08%
2022/11/18	8	43.71	2	43.80	43.80	6	4,941	0.12%
2022/11/17	0	43.45	0.5	43.38	43.55	-0.4	4,949	-0.01%
2022/11/16	0.3	43.00	1	43.10	43.20	-0.7	4,925	-0.01%
2022/11/15	1	43.00	4.4	43.06	42.90	-3.4	4,916	-0.07%
2022/11/11	0	0.00	0.1	42.30	42.40	-0.1	4,802	0.00%
2022/11/10	0	0.00	1	42.20	42.25	-1	4,814	-0.02%
2022/11/09	0	0.00	0.1	42.00	42.25	-0.1	4,868	0.00%
2022/11/08	3	41.93	0	0.00	41.90	3	4,840	0.06%
2022/11/04	0	0.00	1.6	41.85	42.00	-1.6	4,888	-0.03%
2022/11/03	0	41.13	0.1	41.25	41.30	-0.1	4,842	0.00%
2022/11/02	0.4	41.40	0	41.40	41.25	0.4	4,832	0.01%
2022/11/01	8	41.31	1.1	41.36	41.45	6.9	4,873	0.14%
2022/10/31	0.9	41.40	0.7	41.43	41.45	0.2	4,888	0.00%
2022/10/28	0	0.00	0.1	41.70	41.65	-0.1	4,880	0.00%
2022/10/26	1	40.50	0	0.00	40.60	1	4,816	0.02%
2022/10/25	0.3	40.56	2	40.60	40.65	-1.7	4,828	-0.04%
2022/10/24	9.4	40.61	0	0.00	40.60	9.4	4,786	0.20%
2022/10/21	0	0.00	1	40.40	40.50	-1	4,758	-0.02%
2022/10/20	0	40.10	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	1	40.50	40.20	-1	4,726	-0.02%
2022/10/18	0	39.60	0	0.00	39.60	0	4,685	0.00%
2022/10/17	0.6	39.23	0	0.00	39.20	0.6	4,736	0.01%
2022/10/14	0	0.00	0.1	39.20	39.20	-0.1	4,808	0.00%
2022/10/13	0.4	38.61	0	0.00	38.75	0.4	4,945	0.01%
2022/10/11	0	39.35	2	39.30	39.35	-2	5,224	-0.04%
2022/10/07	0.3	39.25	3	38.95	38.90	-2.8	5,188	-0.05%
2022/10/06	0	0.00	4	39.40	39.65	-4	5,180	-0.08%
2022/10/04	0	39.85	0	0.00	39.70	0	5,244	0.00%
2022/10/03	0.4	39.95	2	39.75	39.85	-1.6	5,232	-0.03%
2022/09/30	1	38.15	4	38.20	39.00	-3	5,202	-0.06%
2022/09/29	5	38.29	2	38.05	38.60	3	5,204	0.06%
2022/09/28	5.1	38.47	0	0.00	38.00	5.1	5,171	0.10%
2022/09/27	6	39.71	2	39.25	39.65	4	5,055	0.08%
2022/09/26	6	39.98	0.1	40.20	40.20	5.9	4,940	0.12%
2022/09/23	1	47.65	10	47.80	47.80	-9	4,766	-0.19%
2022/09/22	2	47.75	1	47.85	47.75	1	4,634	0.02%
2022/09/21	2.6	47.93	10	48.00	48.00	-7.4	4,521	-0.16%
2022/09/20	0	48.20	0.5	48.15	48.00	-0.5	4,374	-0.01%
2022/09/19	1	48.00	2	48.05	48.15	-1	4,340	-0.02%
2022/09/16	2.3	48.22	0	0.00	48.30	2.3	4,306	0.05%
2022/09/14	0	0.00	1	48.15	48.25	-1	4,782	-0.02%
2022/09/08	3	48.13	0	0.00	48.35	3	5,532	0.05%
2022/09/05	0	48.00	5	48.15	47.95	-5	5,683	-0.09%
2022/09/02	0.4	48.11	0	0.00	48.00	0.4	5,698	0.01%
2022/09/01	1	48.05	0	0.00	48.10	1	5,726	0.02%
2022/08/29	2	47.73	1	47.65	47.85	1	5,702	0.02%
2022/08/26	0	48.20	0	48.10	48.20	0	5,824	0.00%
2022/08/25	0.3	48.03	10	48.00	48.10	-9.7	5,812	-0.17%
2022/08/22	7	47.34	1	47.00	47.65	6	5,815	0.10%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/18	0.1	46.95	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	0.1	47.20	0	0.00	47.20	0.1	5,720	0.00%
2022/08/16	1	46.60	1	46.80	46.80	0	5,658	0.00%
2022/08/12	0	0.00	0.5	46.45	46.15	-0.5	5,593	-0.01%
2022/08/10	0	0.00	0.4	45.95	45.75	-0.4	5,595	-0.01%
2022/08/05	1	45.85	1	45.85	45.85	0	5,890	0.00%
2022/08/03	1	45.80	1	45.80	45.80	0	5,960	0.00%
2022/08/02	0.3	46.00	0	0.00	46.00	0.3	5,996	0.01%
2022/08/01	0	0.00	2	45.68	45.90	-2	6,010	-0.03%
2022/07/29	0.2	45.35	0	0.00	45.35	0.2	5,999	0.00%
2022/07/26	2	44.98	2	44.80	44.80	0	6,033	0.00%
2022/07/25	2	44.80	0	0.00	45.10	2	6,048	0.03%
2022/07/21	1	45.30	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1	45.45	0	0.00	45.35	1	6,060	0.02%
2022/07/19	1.1	45.75	2	45.60	45.75	-0.9	6,023	-0.01%
2022/07/18	1	44.90	10	44.95	45.10	-9	5,953	-0.15%
2022/07/12	0	0.00	3	43.35	43.20	-3	6,150	-0.05%
2022/07/07	10	43.95	0	0.00	43.80	10	6,213	0.16%
2022/07/06	0	0.00	5	44.62	44.20	-5	6,327	-0.08%
2022/06/30	0	0.00	3	44.83	45.20	-3	8,178	-0.04%
2022/06/29	1	44.80	4	44.98	45.10	-3	8,197	-0.04%
2022/06/28	2	44.85	1	44.60	44.80	1	8,203	0.01%
2022/06/27	4	44.53	0	0.00	44.80	4	8,257	0.05%
2022/06/24	0	0.00	5	44.20	44.20	-5	8,284	-0.06%
2022/06/22	0	0.00	0	43.45	43.25	0	8,163	0.00%
2022/06/21	5	43.52	0	0.00	43.35	5	7,857	0.06%
2022/06/20	2	43.65	0	0.00	43.60	2	7,697	0.03%
2022/06/17	5	43.77	0	0.00	44.75	5	7,720	0.06%
2022/06/16	3	44.65	0	0.00	44.55	3	7,555	0.04%
2022/06/15	1	45.00	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0	0.00	1	45.15	45.40	-1	7,728	-0.01%
2022/06/13	0	0.00	0.4	45.00	44.80	-0.4	8,324	0.00%
2022/06/09	3	45.27	0	0.00	45.25	3	8,562	0.04%
2022/06/07	1	44.90	0	0.00	45.35	1	8,600	0.01%
2022/06/06	2	45.05	0.1	45.40	45.00	1.9	8,621	0.02%
2022/06/02	0	0.00	6	46.20	46.10	-6	8,580	-0.07%
2022/06/01	3	46.35	0	0.00	46.35	3	8,711	0.03%
2022/05/30	0	0.00	2	46.40	46.55	-2	8,881	-0.02%
2022/05/27	0	0.00	2	45.98	46.00	-2	8,908	-0.02%
2022/05/26	0	0.00	1	45.95	46.00	-1	9,060	-0.01%
2022/05/23	0	0.00	1	46.20	46.00	-1	9,444	-0.01%
2022/05/20	0	45.90	2	45.88	45.85	-2	9,685	-0.02%
2022/05/19	0	0.00	1	45.30	45.60	-1	9,778	-0.01%
2022/05/17	2	45.20	0	0.00	45.45	2	9,739	0.02%
2022/05/16	0	0.00	2	44.55	44.55	-2	9,756	-0.02%
2022/05/13	1	43.75	2	43.75	44.70	-1	9,762	-0.01%
2022/05/10	1	46.05	0.5	46.40	46.50	0.5	9,491	0.01%
2022/05/09	1.3	46.63	0	0.00	46.50	1.3	9,510	0.01%
2022/05/05	0	0.00	2	47.15	47.00	-2	9,644	-0.02%
2022/05/03	3	46.60	0	0.00	46.65	3	9,780	0.03%
2022/04/29	1	46.75	0	0.00	46.95	1	9,807	0.01%
2022/04/26	0	0.00	1	46.90	47.20	-1	9,858	-0.01%
2022/04/25	1	46.50	0	0.00	46.45	1	9,766	0.01%
2022/04/22	0.4	47.48	0	0.00	47.10	0.4	9,677	0.00%
2022/04/21	4	47.85	0	0.00	47.50	4	9,599	0.04%
2022/04/20	4	47.50	3	48.32	48.75	1	9,493	0.01%
2022/04/15	0.1	48.05	2	48.05	48.05	-1.9	9,352	-0.02%
2022/04/14	2	47.80	0	0.00	47.85	2	9,312	0.02%
2022/04/12	1.3	46.85	0	0.00	46.90	1.3	9,253	0.01%
2022/04/11	4.1	47.81	2	48.25	47.60	2.1	9,119	0.02%
2022/04/08	8.1	48.77	0	0.00	48.75	8.1	8,892	0.09%
2022/04/07	18.1	49.12	8	49.32	48.90	10.1	8,703	0.12%
2022/04/06	6.4	48.23	1	47.07	49.00	5.4	7,888	0.07%
2022/04/01	2	45.30	0	0.00	45.70	2	7,252	0.03%
2022/03/31	0.1	45.40	0	0.00	45.40	0.1	7,189	0.00%
2022/03/25	1	45.90	0	0.00	45.75	1	7,389	0.01%
2022/03/24	2	45.70	0	0.00	45.75	2	7,451	0.03%
2022/03/23	1.3	45.75	1	45.95	45.95	0.2	7,509	0.00%
2022/03/22	3.1	45.35	1	45.55	45.50	2.1	7,515	0.03%
2022/03/21	8.4	46.56	4	46.21	46.20	4.4	7,261	0.06%
2022/03/18	0	46.85	0	0.00	46.60	0	7,118	0.00%
2022/03/17	13	46.75	0	0.00	47.00	13	7,022	0.19%
2022/03/16	15.3	47.31	0	0.00	46.85	15.3	6,829	0.22%
2022/03/15	0	50.40	2.1	50.02	50.50	-2.1	6,228	-0.03%
2022/03/14	1	50.00	2	49.98	49.60	-1	6,042	-0.02%
2022/03/11	2	48.80	0	0.00	48.90	2	5,950	0.03%
2022/03/10	4.2	49.20	0	0.00	49.20	4.2	5,931	0.07%
2022/03/08	9.3	48.53	0	0.00	48.50	9.3	5,836	0.16%
2022/03/07	2.2	49.01	6	49.23	49.30	-3.8	5,723	-0.07%
2022/03/04	0	50.70	0	0.00	50.50	0	5,607	0.00%
2022/03/03	1	49.95	0	0.00	50.20	1	5,520	0.02%
2022/03/01	0.3	49.66	0	0.00	49.45	0.3	5,514	0.00%
2022/02/25	0	0.00	24	48.83	48.95	-24	5,379	-0.45%
2022/02/24	1	49.40	11.2	48.35	48.35	-10.2	5,287	-0.19%
2022/02/22	1	48.10	2	48.20	48.90	-1	5,011	-0.02%
2022/02/21	10.3	47.03	0	0.00	48.15	10.3	4,800	0.21%
2022/02/18	23	47.18	0	0.00	47.20	23	4,722	0.49%
2022/02/15	1	47.25	2	47.30	47.10	-1	5,051	-0.02%
2022/02/11	2	46.75	0	0.00	46.80	2	5,024	0.04%
2022/02/08	0	0.00	6	47.21	47.25	-6	4,940	-0.12%
2022/02/07	0.1	46.85	75	46.95	47.05	-74.9	4,852	-1.54%
2022/01/26	1.1	46.30	1	46.45	46.80	0.1	4,760	0.00%
2022/01/25	1	46.10	0	0.00	46.30	1	4,666	0.02%
2022/01/24	2	46.15	0	0.00	46.30	2	4,641	0.04%
2022/01/21	1	46.15	20	46.20	46.25	-19	4,590	-0.41%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	1.3	45.97	0	0.00	45.95	1.3	4,521	0.03%
2022/01/13	4	46.15	0	0.00	46.20	4	4,661	0.09%
2022/01/12	6	46.26	0	0.00	46.25	6	4,657	0.13%
2022/01/11	1	46.30	1	46.30	46.40	0	4,626	0.00%
2022/01/10	1	46.20	3	46.25	46.35	-2	4,618	-0.04%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	8	46.07	0	0.00	46.15	8	4,557	0.18%
2021/12/27	8	46.07	52	46.20	46.25	-44	4,540	-0.97%
2021/12/24	5	46.00	0	0.00	46.20	5	4,524	0.11%
2021/12/23	2	45.90	0	0.00	46.05	2	4,502	0.04%
2021/12/22	1	46.60	0	0.00	46.70	1	4,305	0.02%
2021/12/21	3.1	47.20	0	0.00	47.00	3.1	4,226	0.07%
2021/12/20	0.3	47.60	75.3	47.67	47.60	-75	4,188	-1.79%
2021/12/17	0	0.00	1	47.15	47.25	-1	4,196	-0.02%
2021/12/16	0	0.00	3	47.25	47.25	-3	4,208	-0.07%
2021/12/15	0	0.00	2	46.70	46.60	-2	4,267	-0.05%
2021/12/14	0	0.00	11	46.54	46.50	-11	4,273	-0.26%
2021/12/10	0	0.00	5	46.50	46.50	-5	4,199	-0.12%
2021/12/07	0	0.00	3	46.50	46.50	-3	4,130	-0.07%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/02	2	46.30	0	0.00	46.30	2	4,096	0.05%
2021/11/30	0	46.30	3	46.20	46.20	-3	4,101	-0.07%
2021/11/29	1	46.50	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0	0.00	1	46.85	46.80	-1	4,044	-0.02%
2021/11/25	5	47.10	0	0.00	47.10	5	4,003	0.12%
2021/11/24	0	0.00	1	46.90	46.85	-1	3,916	-0.03%
2021/11/22	0	46.55	6	46.59	46.55	-6	3,875	-0.15%
2021/11/19	5.3	46.60	0	0.00	46.65	5.3	3,884	0.14%
2021/11/16	5	47.15	5	46.80	46.80	0	3,859	0.00%
2021/11/15	5.2	47.90	0.3	47.80	47.65	4.9	3,829	0.13%
2021/11/12	7	47.87	4	47.24	47.80	3	3,734	0.08%
2021/11/11	2	45.40	0	0.00	45.60	2	3,576	0.06%
2021/11/10	0.2	45.25	11	45.15	45.45	-10.8	3,663	-0.29%
2021/11/09	5.3	44.91	0	0.00	44.95	5.3	3,676	0.15%
2021/11/08	0	44.95	0	0.00	45.00	0	3,689	0.00%
2021/11/04	0.2	44.85	0	0.00	44.65	0.2	3,722	0.01%
2021/11/02	0.2	44.90	0	0.00	44.70	0.2	3,818	0.00%
2021/11/01	0.4	44.98	0	0.00	44.70	0.4	3,840	0.01%
2021/10/29	0.1	45.15	0	0.00	44.95	0.1	3,853	0.00%
2021/10/22	0	45.45	0	0.00	45.15	0	4,122	0.00%
2021/10/20	0.1	44.60	0	0.00	44.60	0.1	4,054	0.00%
2021/10/19	1.6	44.54	0	0.00	44.55	1.6	4,268	0.04%
2021/10/18	0.1	44.70	0	0.00	44.65	0.1	4,364	0.00%
2021/10/14	1.2	44.67	0	0.00	44.70	1.2	4,394	0.03%
2021/10/08	0.1	44.65	0	0.00	44.60	0.1	4,440	0.00%
2021/10/06	1.1	44.41	0	0.00	44.25	1.1	4,452	0.02%
2021/10/05	0.3	44.60	0	0.00	44.60	0.3	4,464	0.01%
2021/10/04	2	44.80	0	0.00	44.70	2	4,580	0.04%
2021/10/01	0.4	44.83	1	44.80	44.80	-0.6	4,599	-0.01%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	0.1	45.20	0	0.00	45.05	0.1	4,619	0.00%
2021/09/28	3	44.60	3	45.23	45.30	0	4,593	0.00%
2021/09/27	6	44.99	1	44.75	44.65	5	4,567	0.11%
2021/09/24	2.2	45.37	9	45.25	45.10	-6.8	4,508	-0.15%
2021/09/23	9.3	46.90	0	0.00	46.80	9.3	4,357	0.21%
2021/09/22	0.4	46.93	1	47.25	46.20	-0.6	4,245	-0.01%
2021/09/17	3	47.47	0	0.00	47.35	3	4,100	0.07%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/14	0.3	48.35	0	0.00	47.90	0.3	4,191	0.01%
2021/09/13	0	0.00	1	48.20	48.35	-1	4,204	-0.02%
2021/09/08	3	47.33	0	0.00	47.25	3	4,312	0.07%
2021/09/07	2.1	47.90	0	0.00	47.85	2.1	4,297	0.05%
2021/09/06	0.1	48.35	0	0.00	48.15	0.1	4,318	0.00%
2021/09/03	1	48.15	0	48.30	48.25	1	4,304	0.02%
2021/08/30	0	0.00	2.3	47.44	47.40	-2.3	4,411	-0.05%
2021/08/27	20	47.40	0	0.00	47.45	20	4,405	0.45%
2021/08/20	5	47.35	0	0.00	47.55	5	4,597	0.11%
2021/08/19	0.3	47.55	0	0.00	47.55	0.3	5,750	0.01%
2021/08/18	0	0.00	1	48.00	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	6	48.80	48.60	-6	5,807	-0.10%
2021/08/16	12.1	48.42	0	0.00	48.10	12.1	5,726	0.21%
2021/08/12	0.1	48.70	0	0.00	48.95	0.1	5,580	0.00%
2021/08/11	1	48.60	3	48.83	48.80	-2	5,583	-0.04%
2021/08/10	2	48.58	0.2	48.45	48.85	1.8	5,582	0.03%
2021/08/09	0	0.00	1	49.00	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	0.3	48.65	49.45	-0.3	5,660	-0.01%
2021/08/05	1	48.65	0.1	48.90	48.70	0.9	5,663	0.02%
2021/08/04	1	48.75	1	49.10	49.05	0	5,896	0.00%
2021/08/03	4	48.95	2	49.80	49.30	2	5,955	0.03%
2021/08/02	1	49.25	4	49.30	49.45	-3	6,067	-0.05%
2021/07/30	0.2	48.85	0	0.00	49.05	0.2	6,127	0.00%
2021/07/29	2	49.13	5.2	48.96	49.10	-3.2	6,148	-0.05%
2021/07/28	4	47.95	0	0.00	48.35	4	6,105	0.07%
2021/07/23	0	0.00	2	48.30	47.90	-2	6,014	-0.03%
2021/07/22	0	0.00	0.2	46.40	46.85	-0.2	5,822	0.00%
2021/07/20	0	45.65	0	0.00	45.65	0	5,959	0.00%
2021/07/19	5.3	46.09	16	46.16	46.10	-10.7	6,065	-0.18%
2021/07/16	0	45.30	0	45.25	45.75	0	6,068	0.00%
2021/07/14	0	0.00	1.4	44.82	44.95	-1.4	6,056	-0.02%
2021/07/09	10	45.05	21	45.67	45.00	-11	6,084	-0.18%
2021/07/08	20	44.61	0	0.00	44.65	20	6,005	0.33%
2021/07/07	5.1	44.05	2	44.28	44.40	3.1	6,008	0.05%
2021/07/05	15	43.43	0	0.00	43.50	15	6,028	0.25%
2021/06/30	0	0.00	1	43.65	43.65	-1	6,122	-0.02%
2021/06/28	0	0.00	1	43.90	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	1	44.25	43.60	-1	6,171	-0.02%
2021/06/24	0	0.00	1	43.75	43.85	-1	6,158	-0.02%
2021/06/23	0	0.00	3	42.83	42.70	-3	6,132	-0.05%
2021/06/22	1.1	42.60	9	42.75	42.35	-7.9	6,080	-0.13%
2021/06/21	1.4	42.20	0	0.00	42.20	1.4	6,087	0.02%
2021/06/18	2	42.30	0	0.00	42.20	2	6,113	0.03%
2021/06/17	7	42.31	0	0.00	42.75	7	6,189	0.11%
2021/06/15	1	42.55	0	0.00	42.80	1	6,256	0.02%
2021/06/08	4.2	41.41	0	0.00	41.40	4.2	6,192	0.07%
2021/06/07	3	41.78	0	0.00	41.55	3	6,172	0.05%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/06/02	2	42.00	0	0.00	42.00	2	6,141	0.03%
2021/05/28	2	42.60	0	0.00	42.65	2	5,999	0.03%
2021/05/27	0	0.00	2	42.60	42.60	-2	5,986	-0.03%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/20	0	42.15	0	0.00	42.15	0	4,749	0.00%
2021/05/19	0.4	42.00	0	0.00	41.85	0.4	4,749	0.01%
2021/05/18	1	42.10	1	42.20	41.90	0	4,748	0.00%
2021/05/17	1.1	41.40	0	0.00	40.80	1.1	4,762	0.02%
2021/05/14	1	42.85	2	43.50	42.80	-1	4,683	-0.02%
2021/05/13	0	42.60	0	0.00	42.10	0	4,629	0.00%
2021/05/12	2	42.88	4	42.33	42.60	-2	4,544	-0.04%
2021/05/10	0	0.00	2	45.80	45.70	-2	4,201	-0.05%
2021/05/07	1	44.80	0	0.00	44.70	1	4,073	0.02%
2021/05/05	0.1	44.35	3	45.38	45.20	-3	3,929	-0.08%
2021/05/03	2	45.05	1	45.05	44.70	1	3,820	0.03%
2021/04/29	0	0.00	1	45.15	45.25	-1	3,765	-0.03%
2021/04/28	0	0.00	25.1	45.95	45.65	-25.1	3,739	-0.67%
2021/04/27	1.4	46.02	0	0.00	46.20	1.4	3,767	0.04%
2021/04/26	2	46.50	6.1	46.59	46.60	-4.1	3,705	-0.11%
2021/04/23	0	0.00	9	45.11	45.35	-9	3,491	-0.26%
2021/04/22	1	44.35	1	44.00	44.10	0	3,389	0.00%
2021/04/21	2.3	44.21	1	44.15	44.35	1.3	3,329	0.04%
2021/04/20	1	44.25	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0.3	44.60	6	44.06	44.60	-5.7	3,322	-0.17%
2021/04/16	2.1	43.46	0	0.00	43.60	2.1	3,270	0.06%
2021/04/12	0	0.00	16	43.58	43.60	-16	3,327	-0.48%
2021/04/09	0	0.00	1	43.70	43.75	-1	3,336	-0.03%
2021/04/08	4	43.50	0	0.00	43.50	4	3,300	0.12%
2021/04/07	3	43.52	0	0.00	43.65	3	3,277	0.09%
2021/04/06	0.4	43.65	0	0.00	43.65	0.4	3,270	0.01%
2021/03/29	1	43.35	1	43.45	43.55	0	3,680	0.00%
2021/03/26	2	43.43	0	0.00	43.50	2	3,854	0.05%
2021/03/24	1	43.40	0	0.00	43.55	1	4,322	0.02%
2021/03/23	0	0.00	2	43.15	43.15	-2	4,361	-0.05%
2021/03/22	6.1	43.32	0	0.00	43.60	6.1	4,406	0.14%
2021/03/12	2.1	45.09	0	0.00	44.95	2.1	4,737	0.04%
2021/03/09	0	45.30	0.2	45.35	45.40	-0.2	5,080	0.00%
2021/03/08	0.4	45.20	1	45.40	45.25	-0.6	5,088	-0.01%
2021/03/04	2	44.60	2	44.95	45.05	0	5,217	0.00%
2021/03/02	1	44.70	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1.5	44.57	1	45.20	45.20	0.5	5,182	0.01%
2021/02/25	1	44.90	0.1	44.90	44.95	0.9	5,115	0.02%
2021/02/23	0	0.00	3	44.82	44.85	-3	5,087	-0.06%
2021/02/22	0	0.00	0.3	44.15	44.05	-0.3	5,042	-0.01%
2021/02/19	4	43.73	0	0.00	44.10	4	5,037	0.08%
2021/02/18	1.1	43.90	0	0.00	43.85	1.1	5,029	0.02%
2021/02/17	2	43.95	0	0.00	43.75	2	5,010	0.04%
2021/02/03	1	43.30	0	0.00	43.30	1	5,080	0.02%
2021/02/02	1	43.20	0.2	43.70	43.60	0.8	5,119	0.02%
2021/02/01	0	0.00	1	43.90	43.25	-1	5,130	-0.02%
2021/01/27	2	43.50	1	43.90	43.60	1	5,087	0.02%
2021/01/26	0	0.00	1	43.45	43.45	-1	5,088	-0.02%
2021/01/25	1	43.85	0	0.00	43.95	1	5,087	0.02%
2021/01/21	3	43.35	1	43.30	43.40	2	5,102	0.04%
2021/01/20	1	43.85	1	43.10	43.10	0	5,100	0.00%
2021/01/18	1	44.80	2	44.68	44.55	-1	4,997	-0.02%
2021/01/15	0	0.00	1	45.50	45.05	-1	5,015	-0.02%
2021/01/13	1	45.75	3	45.80	45.80	-2	5,174	-0.04%
2021/01/12	0	0.00	1	46.10	45.55	-1	5,170	-0.02%
2021/01/11	0	0.00	2	46.00	46.00	-2	5,145	-0.04%
2021/01/08	1	45.90	2	45.95	45.90	-1	5,122	-0.02%
2021/01/07	0	45.50	1	45.80	45.60	-1	5,099	-0.02%
2021/01/06	0.4	45.25	5	45.37	45.20	-4.6	5,053	-0.09%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2020/12/31	0	0.00	1	45.70	45.85	-1	5,008	-0.02%
2020/12/30	4	45.58	1.3	45.65	45.55	2.7	4,999	0.05%
2020/12/29	0	0.00	1	45.85	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	3	46.15	45.90	-3	4,988	-0.06%
2020/12/25	0.5	46.20	2.3	46.16	46.45	-1.8	4,947	-0.04%
2020/12/24	2	45.58	4	46.05	46.40	-2	4,907	-0.04%
2020/12/23	4	44.54	4	44.55	45.00	0	4,737	0.00%
2020/12/22	3	44.60	0	0.00	44.50	3	4,623	0.06%
2020/12/21	1	45.90	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0.1	45.60	0	0.00	45.60	0.1	4,425	0.00%
2020/12/16	0	0.00	6.6	45.82	45.95	-6.6	4,169	-0.16%
2020/12/15	0	0.00	20	45.15	45.25	-20	4,086	-0.49%
2020/12/14	0	0.00	10	44.35	44.90	-10	4,076	-0.25%
2020/12/10	0	0.00	1	44.75	44.60	-1	3,999	-0.03%
2020/12/09	0.1	44.35	0	0.00	44.50	0.1	3,934	0.00%
2020/12/08	10	44.80	0	0.00	45.40	10	3,834	0.26%
2020/12/07	1.3	45.30	25.2	45.58	45.85	-23.8	3,620	-0.66%
2020/12/04	1.3	43.49	0.9	43.70	43.50	0.4	3,344	0.01%
2020/12/01	1	44.25	0	0.00	44.50	1	3,240	0.03%
2020/11/30	0	0.00	6	44.48	44.50	-6	3,235	-0.19%
2020/11/27	0.3	43.75	5	43.85	43.85	-4.8	3,140	-0.15%
2020/11/18	5.1	42.91	0	0.00	43.35	5.1	3,279	0.16%
2020/11/17	0	0.00	0.1	43.35	43.40	-0.1	3,277	0.00%
2020/11/16	1	43.60	0.1	43.35	43.45	0.9	3,317	0.03%
2020/11/12	0	43.70	5	43.50	43.85	-5	3,324	-0.15%
2020/11/11	0.2	43.70	10	43.51	44.00	-9.8	3,346	-0.29%
2020/11/10	0	0.00	2	42.80	42.95	-2	3,273	-0.06%
2020/11/09	1	42.05	2.1	42.01	42.00	-1.1	3,262	-0.03%
2020/11/06	1.5	41.97	3	41.90	41.90	-1.5	3,242	-0.05%
2020/11/05	8	42.05	0	0.00	42.00	8	3,220	0.25%
2020/11/04	1.2	41.93	2	42.00	42.00	-0.8	3,211	-0.02%
2020/11/03	0	0.00	2	42.35	42.35	-2	3,197	-0.06%
2020/11/02	1.4	41.72	0.4	41.90	41.90	1	3,189	0.03%
2020/10/30	6	41.55	0.1	41.85	41.50	5.9	3,171	0.19%
2020/10/29	5	41.75	0	0.00	41.85	5	3,118	0.16%
2020/10/28	10	42.25	0	0.00	42.10	10	3,121	0.32%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/26	10	42.70	0	0.00	42.60	10	3,111	0.32%
2020/10/22	7	42.18	0	0.00	43.20	7	3,106	0.23%
2020/10/21	8	42.55	0	0.00	42.70	8	2,930	0.27%
2020/10/20	6	42.79	0	0.00	42.65	6	2,920	0.21%
2020/10/19	5	42.70	16	42.75	43.20	-11	2,899	-0.38%
2020/10/16	0	0.00	3	42.90	42.90	-3	2,874	-0.10%
2020/10/14	0.2	43.95	0	0.00	43.75	0.2	2,841	0.01%
2020/10/08	0.1	44.75	1	44.35	44.70	-0.9	2,849	-0.03%
2020/10/06	0.4	43.90	0	0.00	43.70	0.4	2,829	0.01%
2020/10/05	1	43.40	0	0.00	43.20	1	2,833	0.04%
2020/09/30	0	0.00	0.2	43.20	43.00	-0.2	2,825	-0.01%
2020/09/29	0	0.00	13	43.38	43.30	-13	2,824	-0.46%
2020/09/28	0.4	43.00	0	0.00	42.65	0.4	2,795	0.01%
2020/09/25	2	41.65	3	41.68	41.50	-1	2,769	-0.04%
2020/09/24	7	41.46	3	41.53	41.45	4	2,721	0.15%
2020/09/23	1	46.20	2	46.20	46.15	-1	2,590	-0.04%
2020/09/22	0	0.00	1	46.80	46.60	-1	2,499	-0.04%
2020/09/18	0.1	46.75	0	0.00	46.65	0.1	2,411	0.00%
2020/09/17	2.1	46.65	0	0.00	46.55	2.1	2,381	0.09%
2020/09/16	0	46.50	0	0.00	46.35	0	2,358	0.00%
2020/09/15	1	46.35	0	0.00	46.35	1	2,343	0.04%
2020/09/14	0	46.40	1	46.25	46.35	-1	2,348	-0.04%
2020/09/11	0.3	46.30	0	0.00	46.30	0.3	2,335	0.01%
2020/09/10	1	46.25	0	0.00	46.30	1	2,321	0.04%
2020/09/09	0.1	46.15	0	0.00	46.15	0.1	2,306	0.00%
2020/09/08	0.2	46.00	0	0.00	45.85	0.2	2,307	0.01%
2020/09/07	0.1	46.25	0	0.00	46.00	0.1	2,396	0.01%
2020/09/03	4	45.75	1	45.40	45.60	3	2,467	0.12%
2020/09/02	0	0.00	2	45.95	45.65	-2	2,445	-0.08%
2020/08/31	0	0.00	2	46.48	46.40	-2	2,516	-0.08%
2020/08/28	0	0.00	2	45.85	45.60	-2	2,440	-0.08%
2020/08/26	1	45.45	0	0.00	45.50	1	2,500	0.04%
2020/08/25	1	45.00	0	0.00	44.95	1	2,531	0.04%
2020/08/24	4	44.71	0	0.00	44.65	4	2,659	0.15%
2020/08/21	0	0.00	2	44.38	44.35	-2	2,688	-0.07%
2020/08/20	0	0.00	1	43.55	43.50	-1	2,678	-0.04%
2020/08/18	1	44.30	3	44.45	44.30	-2	2,619	-0.08%
2020/08/17	8	44.17	10	44.25	44.35	-2	2,621	-0.08%
2020/08/13	0	0.00	1	43.60	43.75	-1	2,596	-0.04%
2020/08/11	1.6	42.95	0	0.00	42.70	1.6	2,603	0.06%
2020/08/07	0	43.10	0	0.00	42.85	0	2,686	0.00%
2020/07/29	1	42.00	0	0.00	41.90	1	2,787	0.04%
2020/07/27	2	42.45	0	0.00	42.30	2	2,799	0.07%
2020/07/24	1	43.05	0	0.00	42.80	1	2,805	0.04%
2020/07/22	0	0.00	1	43.40	43.30	-1	2,846	-0.04%
2020/07/20	10	42.75	0	0.00	42.65	10	2,851	0.35%
2020/07/17	0	0.00	1	43.25	42.90	-1	2,852	-0.04%
2020/07/15	1	43.40	0	0.00	43.65	1	2,856	0.04%
2020/07/13	0.2	43.05	2	42.90	42.80	-1.8	2,833	-0.06%
2020/07/10	0	0.00	0	43.50	43.15	0	2,817	0.00%
2020/07/08	1	44.10	0	0.00	44.40	1	2,791	0.04%
2020/07/07	0.2	44.10	0	0.00	44.10	0.2	2,779	0.01%
2020/07/06	0.4	44.10	0	0.00	44.00	0.4	2,765	0.01%
2020/06/24	2	43.98	0	0.00	43.90	2	2,802	0.07%
2020/06/19	1	43.85	0	0.00	43.50	1	2,875	0.03%
2020/06/16	0	44.40	0	0.00	44.20	0	2,963	0.00%
2020/06/12	1	43.65	0	0.00	43.60	1	3,148	0.03%
2020/06/11	3.2	45.14	1	45.30	44.80	2.2	3,119	0.07%
2020/06/10	1	46.10	6	46.10	45.85	-5	3,127	-0.16%
2020/06/09	0	46.50	0	0.00	46.50	0	3,185	0.00%
2020/06/08	1.4	46.46	0	0.00	46.50	1.4	3,259	0.04%
2020/06/05	0	0.00	3	46.80	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	1	46.25	46.40	-1	3,182	-0.03%
2020/06/03	1	45.80	0	0.00	46.25	1	3,179	0.03%
2020/06/02	0	0.00	7	45.38	45.40	-7	3,135	-0.22%
2020/05/29	0	0.00	3	44.58	44.35	-3	3,033	-0.10%
2020/05/19	1.1	43.96	1	43.80	44.00	0.1	2,928	0.00%
2020/05/13	0	0.00	2	44.05	44.00	-2	2,832	-0.07%
2020/05/12	1.2	44.44	0	0.00	44.90	1.2	2,786	0.04%
2020/05/11	5	44.80	1	44.55	44.70	4	2,769	0.14%
2020/05/07	0.3	44.00	0	0.00	43.80	0.3	2,719	0.01%
2020/05/06	0	43.95	0	0.00	43.70	0	2,727	0.00%
2020/05/04	3	42.53	0	0.00	43.00	3	2,763	0.11%
2020/04/30	2	44.00	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	10	43.80	43.70	-10	2,799	-0.36%
2020/04/28	1	42.75	0	0.00	42.85	1	2,828	0.04%
2020/04/27	1	41.60	0	0.00	42.35	1	2,919	0.03%
2020/04/24	10	40.55	0	0.00	40.55	10	2,911	0.34%
2020/04/23	1	40.60	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1	40.40	0	0.00	40.40	1	2,922	0.03%
2020/04/20	0.2	41.55	0	0.00	41.40	0.2	2,905	0.01%
2020/04/17	0	41.50	0	0.00	41.30	0	2,903	0.00%
2020/04/16	0	41.75	0	0.00	41.20	0	2,895	0.00%
2020/04/15	2.2	41.74	0	0.00	41.75	2.2	2,879	0.08%
2020/04/14	0	41.70	0	0.00	41.50	0	2,874	0.00%
2020/04/13	1.2	40.55	0	0.00	40.30	1.2	2,850	0.04%
2020/04/08	2	40.50	0	0.00	40.40	2	2,858	0.07%
2020/04/07	3	40.50	0	0.00	40.45	3	2,843	0.11%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/04/01	1	40.20	0	0.00	39.90	1	2,814	0.04%
2020/03/27	2	40.10	0	0.00	39.55	2	2,871	0.07%
2020/03/25	3	39.55	0	0.00	39.80	3	3,048	0.10%
2020/03/24	3	36.90	0	0.00	36.85	3	3,033	0.10%
2020/03/23	1	34.00	0	0.00	34.15	1	3,025	0.03%
2020/03/20	2.2	34.23	0	0.00	35.00	2.2	3,015	0.07%
2020/03/19	0	0.00	1	33.00	32.90	-1	2,948	-0.03%
2020/03/18	0	36.65	0	0.00	36.45	0	2,814	0.00%
2020/03/17	3	38.20	0	0.00	38.00	3	2,762	0.11%
2020/03/16	1.2	40.05	0	0.00	40.05	1.2	2,713	0.04%
2020/03/13	7	38.51	0	0.00	40.40	7	2,685	0.26%
2020/03/12	6	42.06	2	43.10	41.80	4	2,579	0.16%
2020/03/11	2.2	43.96	0	0.00	43.85	2.2	2,497	0.09%
2020/03/10	0	0.00	2	43.70	43.95	-2	2,482	-0.08%
2020/03/09	4	44.61	0	0.00	44.30	4	2,456	0.16%
2020/03/06	0.1	45.40	1	45.15	45.25	-0.9	2,418	-0.04%
2020/03/05	0	0.00	1	45.30	45.30	-1	2,400	-0.04%
2020/03/02	1	44.15	0	0.00	44.50	1	2,411	0.04%
2020/02/27	3	44.65	0	0.00	44.85	3	2,420	0.12%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/21	0.2	45.70	0	0.00	45.50	0.2	2,360	0.01%
2020/02/19	0	46.30	0	0.00	46.20	0	2,346	0.00%
2020/02/18	0	46.05	0	0.00	46.05	0	2,339	0.00%
2020/02/17	0.2	46.05	0	0.00	45.95	0.2	2,350	0.01%
2020/02/12	0.2	45.90	0	0.00	45.80	0.2	2,398	0.01%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/10	0.1	45.70	0	0.00	45.50	0.1	2,397	0.00%
2020/02/06	2	45.60	0	0.00	45.55	2	2,426	0.08%
2020/02/05	2	45.20	0	0.00	45.10	2	2,430	0.08%
2020/02/03	6	44.78	0	0.00	44.90	6	2,404	0.25%
2020/01/30	8	45.58	0	0.00	45.45	8	2,348	0.34%
2020/01/20	0	0.00	2	47.10	47.10	-2	2,265	-0.09%
2020/01/17	0	47.30	2	46.80	46.85	-2	2,245	-0.09%
2020/01/16	0	46.75	0	0.00	46.65	0	2,258	0.00%
2020/01/15	0.2	46.70	0	0.00	46.55	0.2	2,291	0.01%
2020/01/13	0.2	46.45	0	0.00	46.30	0.2	2,380	0.01%
2020/01/08	0	0.00	1	46.00	45.70	-1	2,483	-0.04%
2020/01/07	0	0.00	1	46.05	46.00	-1	2,495	-0.04%
2020/01/06	0.1	46.35	0	0.00	46.20	0.1	2,534	0.00%
2020/01/02	1	46.40	0	0.00	46.30	1	2,609	0.04%
2019/12/31	0	0.00	3	46.50	46.30	-3	2,634	-0.11%
2019/12/30	1	46.50	0	0.00	46.45	1	2,707	0.04%
2019/12/27	0.1	46.45	1.8	46.42	46.40	-1.7	2,900	-0.06%
2019/12/26	0	0.00	1	46.20	46.20	-1	4,112	-0.02%
2019/12/25	4	46.40	14	46.28	46.20	-10	4,781	-0.21%
2019/12/24	0.2	46.30	0	0.00	46.15	0.2	5,351	0.00%
2019/12/23	2	45.85	0	0.00	45.55	2	5,284	0.04%
2019/12/20	0	0.00	2	45.75	45.45	-2	5,215	-0.04%
2019/12/19	5	45.77	0	0.00	45.90	5	5,119	0.10%
2019/12/18	0	46.35	0	0.00	46.00	0	5,095	0.00%
2019/12/17	0	46.45	1	46.30	46.25	-1	5,093	-0.02%
2019/12/16	0.2	46.35	1	46.20	46.25	-0.8	5,088	-0.02%
2019/12/13	0	46.30	0	0.00	46.25	0	5,109	0.00%
2019/12/12	0.2	46.45	0	0.00	46.35	0.2	5,127	0.00%
2019/12/10	1	46.10	1	46.05	46.05	0	5,169	0.00%
2019/12/09	1	46.30	0	0.00	46.30	1	5,168	0.02%
2019/12/05	0	0.00	1	46.70	46.55	-1	5,165	-0.02%
2019/12/04	1	46.45	2	46.53	46.60	-1	5,166	-0.02%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/25	0.2	46.90	0	0.00	46.75	0.2	5,111	0.00%
2019/11/19	0	47.40	0	0.00	46.90	0	5,171	0.00%
2019/11/18	0.1	47.05	5	46.85	46.85	-4.9	5,184	-0.09%
2019/11/15	0.2	47.30	2	46.90	46.95	-1.8	5,187	-0.04%
2019/11/14	0	0.00	2	46.60	46.55	-2	5,199	-0.04%
2019/11/12	2	46.65	2	46.83	46.90	0	5,211	0.00%
2019/11/11	0	0.00	5.4	46.86	46.70	-5.4	5,200	-0.10%
2019/11/07	0	0.00	1	47.50	47.25	-1	5,166	-0.02%
2019/11/04	0	0.00	3	46.95	47.10	-3	5,131	-0.06%
2019/10/31	3.2	47.00	0	0.00	46.75	3.2	5,127	0.06%
2019/10/30	2	46.90	0	0.00	46.85	2	5,109	0.04%
2019/10/28	1	47.25	0	0.00	47.00	1	5,078	0.02%
2019/10/25	0	0.00	3	47.15	47.25	-3	5,054	-0.06%
2019/10/24	0	0.00	1	47.50	47.50	-1	5,045	-0.02%
2019/10/23	0	0.00	6	47.47	47.50	-6	5,022	-0.12%
2019/10/21	2.2	46.72	0	0.00	46.75	2.2	4,961	0.04%
2019/10/18	0.1	46.10	1	45.70	45.90	-0.9	4,899	-0.02%
2019/10/17	2.2	45.91	2	46.15	45.80	0.2	4,847	0.00%
2019/10/16	0	46.20	4	46.09	46.00	-4	4,809	-0.08%
2019/10/15	2.2	45.83	75	45.84	45.95	-72.8	4,780	-1.52%
2019/10/14	1	45.80	0	0.00	45.65	1	4,751	0.02%
2019/10/09	0	0.00	1	45.45	45.30	-1	4,717	-0.02%
2019/10/08	1	45.50	1	45.30	45.40	0	4,689	0.00%
2019/10/07	84	45.81	0	0.00	45.75	84	4,631	1.81%
2019/10/04	1	45.30	4	45.65	45.70	-3	4,607	-0.07%
2019/10/03	1	45.95	0	0.00	46.05	1	4,523	0.02%
2019/10/02	0	0.00	5	46.04	45.90	-5	4,330	-0.12%
2019/10/01	4	49.85	0	0.00	49.95	4	3,108	0.13%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/25	4	49.90	0	0.00	49.80	4	1,821	0.22%
2019/09/20	0.2	50.00	0	0.00	49.80	0.2	1,749	0.01%
2019/09/19	2	50.00	0	0.00	49.95	2	1,719	0.12%
2019/09/18	0.1	50.20	3	50.10	50.00	-2.9	1,706	-0.17%
2019/09/17	1	50.10	0.6	50.20	50.20	0.4	1,703	0.02%
2019/09/16	2.1	49.44	1	49.90	50.00	1.1	1,705	0.07%
2019/09/09	0.1	49.75	0	0.00	49.70	0.1	1,681	0.00%
2019/09/06	1	49.45	0	0.00	49.30	1	1,680	0.06%
2019/09/05	1	49.45	0	0.00	49.25	1	1,678	0.06%
2019/09/04	1	49.30	0	0.00	49.20	1	1,672	0.06%
2019/08/27	1	48.90	0	0.00	48.40	1	1,650	0.06%
2019/08/20	0	0.00	2	48.75	48.60	-2	1,670	-0.12%
2019/08/19	3.1	48.63	0	0.00	48.75	3.1	1,660	0.19%
2019/08/16	1	48.70	0	0.00	48.80	1	1,642	0.06%
2019/08/15	0.2	49.15	0	0.00	48.95	0.2	1,622	0.01%
2019/08/14	1	48.35	3	48.50	48.35	-2	1,595	-0.13%
2019/08/12	2	48.25	0	0.00	48.25	2	1,598	0.13%
2019/08/06	1	48.20	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/01	1	48.65	1	48.65	48.60	0	1,608	0.00%
2019/07/31	0	0.00	0.2	49.00	48.80	-0.2	1,615	-0.01%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/19	0	0.00	1	49.45	49.50	-1	1,596	-0.06%
2019/07/18	0.1	49.50	0	0.00	49.40	0.1	1,602	0.01%
2019/07/17	0	49.40	0	0.00	49.20	0	1,607	0.00%
2019/07/16	0	49.50	0	0.00	49.20	0	1,601	0.00%
2019/07/15	0.1	49.35	0	0.00	49.25	0.1	1,602	0.01%
2019/07/12	1	49.15	3	49.15	49.15	-2	1,626	-0.12%
2019/07/11	0	0.00	2	49.50	49.45	-2	1,629	-0.12%
2019/07/10	1.1	49.41	0	0.00	49.55	1.1	1,645	0.07%
2019/07/08	0.1	49.75	0	0.00	49.40	0.1	1,669	0.01%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/07/02	0	0.00	2	49.50	49.65	-2	1,755	-0.11%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/24	2	49.95	0	0.00	50.00	2	1,993	0.10%
2019/06/20	0	0.00	5	49.90	49.90	-5	1,988	-0.25%
2019/06/19	0	49.80	17	49.39	49.90	-17	2,011	-0.85%
2019/06/18	0.1	49.10	0	0.00	49.00	0.1	2,011	0.01%
2019/06/17	0.1	49.00	0	0.00	48.55	0.1	2,069	0.01%
2019/06/14	1	48.55	0	0.00	48.50	1	2,119	0.05%
2019/06/11	3	48.60	0	0.00	48.60	3	2,436	0.12%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/06	0	0.00	1	48.80	48.50	-1	2,495	-0.04%
2019/06/03	0	0.00	2	48.55	48.90	-2	2,532	-0.08%
2019/05/30	2	48.55	0	0.00	48.15	2	2,513	0.08%
2019/05/28	0.1	48.75	0	0.00	48.60	0.1	2,513	0.00%
2019/05/27	0	0.00	1	49.10	49.20	-1	2,443	-0.04%
2019/05/23	5	48.11	0	0.00	48.05	5	2,415	0.21%
2019/05/22	5	48.05	0	0.00	48.10	5	2,419	0.21%
2019/05/21	5	48.10	2	48.05	48.10	3	2,430	0.12%
2019/05/20	2.1	47.67	0	0.00	47.95	2.1	2,422	0.09%
2019/05/17	1	47.55	2	47.80	47.50	-1	2,423	-0.04%
2019/05/16	1	47.75	0	0.00	47.75	1	2,419	0.04%
2019/05/15	0.2	47.95	0	0.00	47.80	0.2	2,427	0.01%
2019/05/14	3	48.00	0	0.00	48.05	3	2,450	0.12%
2019/05/09	0	0.00	1	48.20	48.00	-1	2,476	-0.04%
2019/05/08	1	48.30	0	0.00	48.50	1	2,481	0.04%
2019/04/26	1	48.70	0	0.00	48.80	1	2,529	0.04%
2019/04/22	1	48.75	0	0.00	48.75	1	2,540	0.04%
2019/04/18	2.1	48.56	0	0.00	48.60	2.1	2,557	0.08%
2019/04/15	1	49.65	0	0.00	49.50	1	2,547	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.75	2	49.90	49.90	-1	2,528	-0.04%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/03	1	50.40	3	50.50	50.50	-2	2,534	-0.08%
2019/04/01	2	52.20	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	1	50.60	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	2	49.85	49.85	-2	2,529	-0.08%
2019/03/27	0.4	49.75	1	49.90	49.75	-0.6	2,528	-0.02%
2019/03/25	2	49.05	6	49.15	49.25	-4	2,501	-0.16%
2019/03/22	2	49.43	5	49.40	49.25	-3	2,481	-0.12%
2019/03/18	0.1	48.55	0	0.00	48.55	0.1	2,302	0.00%
2019/03/15	5	47.85	0	0.00	48.20	5	2,278	0.22%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/06	0	0.00	1	47.70	47.55	-1	1,947	-0.05%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/26	4	47.73	0	0.00	47.60	4	2,006	0.20%
2019/02/18	0.1	47.70	0	0.00	47.70	0.1	1,985	0.01%
2019/02/15	4	47.00	0	0.00	47.20	4	1,989	0.20%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	5	47.80	5	47.65	47.65	0	1,986	0.00%
2019/02/12	20	48.43	0	0.00	48.45	20	1,947	1.03%
2019/01/28	0	0.00	1	47.85	47.95	-1	1,901	-0.05%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/21	0	46.85	0	0.00	46.85	0	1,857	0.00%
2019/01/18	1.1	46.60	1	46.60	46.60	0.1	1,875	0.01%
2019/01/03	0	0.00	1	45.05	45.05	-1	2,227	-0.04%
2019/01/02	1	44.65	5	44.50	44.50	-4	2,248	-0.18%
2018/12/27	2	44.15	0	0.00	44.40	2	2,292	0.09%
2018/12/26	0.1	44.35	0	0.00	44.15	0.1	2,287	0.00%
2018/12/25	7	44.15	6	43.90	43.90	1	2,269	0.04%
2018/12/22	0	0.00	2	45.90	45.90	-2	2,166	-0.09%
2018/12/21	4	45.55	0	0.00	46.15	4	2,204	0.18%
2018/12/20	0	0.00	2	46.30	46.45	-2	2,143	-0.09%
2018/12/19	0	46.20	0	0.00	46.25	0	2,153	0.00%
2018/12/18	0.1	46.15	0	0.00	46.15	0.1	2,170	0.00%
2018/12/17	1	46.20	0	0.00	46.10	1	2,205	0.05%
2018/12/13	1	46.30	6	46.30	46.70	-5	2,258	-0.22%
2018/12/12	0	0.00	3	46.25	46.25	-3	2,255	-0.13%
2018/12/10	3	45.75	0	0.00	45.60	3	2,296	0.13%
2018/12/04	0	0.00	2	46.70	46.70	-2	2,983	-0.07%
2018/11/30	2	46.80	0	0.00	46.90	2	4,360	0.05%
2018/11/27	0	0.00	1	46.35	46.25	-1	4,977	-0.02%
2018/11/26	6	47.13	6	46.47	46.20	0	5,043	0.00%
2018/11/20	0	0.00	2	45.85	45.85	-2	5,090	-0.04%
2018/11/14	5	46.25	5	46.45	46.45	0	5,158	0.00%
2018/11/06	0	0.00	1	46.45	46.55	-1	5,587	-0.02%
2018/10/26	0	0.00	2	44.10	44.40	-2	5,726	-0.03%
2018/10/25	0	0.00	1	44.90	45.00	-1	5,721	-0.02%
2018/10/18	0	0.00	10	45.90	45.90	-10	5,597	-0.18%
2018/10/15	1	45.40	0	0.00	45.25	1	5,523	0.02%
2018/10/11	10	45.38	0	0.00	45.60	10	5,469	0.18%
2018/10/05	2	47.30	0	0.00	46.75	2	5,270	0.04%
2018/10/04	5	47.65	0	0.00	47.75	5	5,243	0.10%
2018/10/03	0.1	48.20	1	48.15	48.15	-0.9	5,218	-0.02%
2018/10/02	0	0.00	9	48.32	48.35	-9	5,233	-0.17%
2018/09/28	0	0.00	1	48.15	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	2	47.70	48.00	-2	5,198	-0.04%
2018/09/26	2	47.70	2	48.20	47.45	0	5,177	0.00%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	1	48.10	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	5	47.96	48.15	-5	5,140	-0.10%
2018/09/14	2	47.50	1	47.45	47.50	1	5,117	0.02%
2018/09/13	0	0.00	5	47.50	47.65	-5	5,104	-0.10%
2018/09/12	0	0.00	4	46.64	46.90	-4	5,051	-0.08%
2018/09/07	5	45.61	3	45.30	45.10	2	4,580	0.04%
2018/09/06	1	49.10	11	49.05	49.15	-10	3,932	-0.25%
2018/09/05	0	0.00	0.9	49.15	48.80	-0.9	3,239	-0.03%
2018/09/04	0	50.00	3	49.95	49.95	-3	2,892	-0.10%
2018/09/03	10.1	50.15	9	50.01	50.00	1.1	2,724	0.04%
2018/08/31	1	49.45	7	49.28	49.90	-6	2,690	-0.22%
2018/08/30	0	0.00	8	49.17	49.30	-8	2,659	-0.30%
2018/08/29	1	48.70	0	0.00	48.95	1	2,728	0.04%
2018/08/27	0	0.00	1	48.35	48.35	-1	2,727	-0.04%
2018/08/24	0	0.00	9	48.25	48.50	-9	2,758	-0.33%
2018/08/23	0	0.00	10	48.30	48.40	-10	2,840	-0.35%
2018/08/22	9	48.55	0	0.00	48.35	9	2,883	0.31%
2018/08/21	0	0.00	22	48.12	48.20	-22	2,879	-0.76%
2018/08/15	0	0.00	2	48.15	48.00	-2	2,873	-0.07%
2018/08/09	5	48.27	0	0.00	48.30	5	2,481	0.20%
2018/08/08	0	0.00	4	47.90	47.90	-4	2,452	-0.16%
2018/08/06	0	0.00	0.5	47.35	47.35	-0.5	2,406	-0.02%
2018/08/03	0.1	47.30	1	47.30	47.35	-0.9	2,409	-0.04%
2018/08/02	1	46.80	2	46.90	46.90	-1	2,401	-0.04%
2018/07/31	7	46.95	3	46.88	47.30	4	2,392	0.17%
2018/07/20	0	0.00	10	45.92	45.85	-10	2,471	-0.40%
2018/07/18	0	0.00	7	46.01	46.15	-7	2,501	-0.28%
2018/07/09	1	44.30	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	43.60	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.40	0	0.00	44.00	1	2,639	0.04%
2018/07/04	1.2	44.51	0	0.00	44.45	1.2	2,663	0.04%
2018/07/03	3	44.30	0	0.00	44.20	3	2,704	0.11%
2018/06/28	11	44.63	0	0.00	44.60	11	2,663	0.41%
2018/06/22	1	45.55	0	0.00	45.70	1	2,644	0.04%
2018/06/15	10	46.23	0	0.00	45.90	10	2,624	0.38%
2018/06/14	4	46.43	0	0.00	46.35	4	2,513	0.16%
2018/06/13	1	47.50	0	0.00	47.25	1	2,469	0.04%
2018/06/11	5	48.00	6	47.85	47.60	-1	2,510	-0.04%
2018/06/07	0	0.00	2	47.40	47.45	-2	2,455	-0.08%
2018/06/06	0	0.00	5	47.76	47.85	-5	2,452	-0.20%
2018/06/05	0	46.80	2	46.45	46.80	-2	2,345	-0.09%
2018/06/04	0.1	46.60	0	0.00	46.60	0.1	2,310	0.01%
2018/06/01	1	46.20	21	46.04	46.30	-20	2,272	-0.88%
2018/05/31	3	45.85	0	0.00	45.40	3	2,230	0.13%
2018/05/30	2	45.50	1	45.80	45.50	1	2,150	0.05%
2018/05/28	1	45.80	0	0.00	45.65	1	2,116	0.05%
2018/05/22	0	0.00	3	46.17	46.05	-3	2,095	-0.14%
2018/05/21	2	46.30	0	0.00	46.25	2	2,105	0.10%
2018/05/17	0	0.00	1	45.75	45.65	-1	2,114	-0.05%
2018/05/16	3	45.55	0	0.00	45.60	3	2,116	0.14%
2018/05/15	1	45.25	15	45.23	45.50	-14	2,200	-0.64%
2018/05/14	3	45.50	6	45.50	45.75	-3	2,276	-0.13%
2018/05/11	4	45.28	0	0.00	45.30	4	2,243	0.18%
2018/05/10	1	45.30	0	0.00	45.15	1	2,242	0.04%
2018/05/08	1	45.30	0	0.00	45.40	1	2,279	0.04%
2018/05/07	0	45.20	0	0.00	45.20	0	2,310	0.00%
2018/05/04	0.2	45.40	0	0.00	45.35	0.2	2,347	0.01%
2018/05/03	1	45.65	0	46.00	45.50	1	2,450	0.04%
2018/05/02	0	0.00	1.8	46.19	46.00	-1.8	2,512	-0.07%
2018/04/30	5	45.60	0	0.00	45.80	5	2,513	0.20%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/26	0	0.00	2	45.30	45.15	-2	2,621	-0.08%
2018/04/20	6	45.10	0	0.00	45.30	6	2,590	0.23%
2018/04/19	7	44.90	0	0.00	45.10	7	2,583	0.27%
2018/04/13	5	45.41	0	0.00	45.15	5	2,574	0.19%
2018/04/11	2	45.75	0	0.00	45.70	2	2,585	0.08%
2018/04/09	0	0.00	19	45.20	44.80	-19	2,583	-0.74%
2018/04/03	0.2	45.30	0	0.00	45.20	0.2	2,589	0.01%
2018/03/30	1	44.95	0	0.00	45.00	1	2,586	0.04%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/26	2	44.85	0	0.00	44.85	2	2,548	0.08%
2018/03/23	1	44.50	0	0.00	44.75	1	2,567	0.04%
2018/03/22	1.2	45.50	0	0.00	45.10	1.2	2,570	0.05%
2018/03/19	1.4	44.97	6	45.45	44.90	-4.6	2,773	-0.16%
2018/03/16	0	0.00	3	44.95	44.60	-3	2,796	-0.11%
2018/03/15	0.6	45.60	0	0.00	45.50	0.6	2,734	0.02%
2018/03/14	5.7	45.18	0	0.00	45.50	5.7	2,727	0.21%
2018/03/08	0	0.00	0	44.65	44.15	0	2,678	0.00%
2018/03/07	0	44.35	0	0.00	44.10	0	2,691	0.00%
2018/03/06	2	44.25	1	44.25	44.35	1	2,693	0.04%
2018/03/05	0.2	44.50	0	0.00	44.25	0.2	2,758	0.01%
2018/03/02	1	44.20	0	0.00	44.00	1	2,754	0.04%
2018/03/01	0	0.00	3	44.05	44.65	-3	2,756	-0.11%
2018/02/26	0.8	44.95	0	0.00	44.95	0.8	2,713	0.03%
2018/02/23	0	0.00	1.1	44.75	44.75	-1.1	2,708	-0.04%
2018/02/21	0.1	44.70	0	0.00	44.70	0.1	2,732	0.00%
2018/02/09	23	43.47	0	0.00	43.55	23	2,704	0.85%
2018/02/08	1	44.05	0	0.00	44.10	1	2,679	0.04%
2018/02/07	0	0.00	2	44.08	44.20	-2	2,682	-0.07%
2018/02/06	10	42.65	2	43.15	42.20	8	2,599	0.31%
2018/02/05	0.2	45.10	0	0.00	44.85	0.2	2,514	0.01%
2018/02/01	1	45.70	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	2	45.25	45.80	-2	2,514	-0.08%
2018/01/30	2	45.70	0	0.00	45.55	2	2,471	0.08%
2018/01/29	1	46.35	0	0.00	46.50	1	2,443	0.04%
2018/01/26	12	46.39	6.3	46.43	46.45	5.7	2,421	0.24%
2018/01/25	5	45.45	3	45.68	45.40	2	2,341	0.09%
2018/01/23	0	0.00	38	44.38	44.95	-38	2,212	-1.72%
2018/01/22	1	43.20	3	42.95	43.05	-2	2,117	-0.09%
2018/01/19	0.1	42.80	0	0.00	42.85	0.1	2,135	0.01%
2018/01/17	2	42.50	0	0.00	43.05	2	2,113	0.09%
2018/01/11	1	42.35	0	0.00	42.45	1	2,114	0.05%
2018/01/05	5	42.81	0	0.00	43.10	5	2,102	0.24%
2018/01/04	3	42.65	2	42.70	42.65	1	2,116	0.05%
2018/01/03	1.2	43.02	0	0.00	43.15	1.2	2,125	0.05%
2018/01/02	2	42.68	0	0.00	43.15	2	2,095	0.10%