興富發 (2542)-元富-大裕券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
944人加入追蹤

立即追蹤
本地時間:14:30(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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	48	43.19	0	0.00	43.00	48	7,573	0.63%
2024/11/19	0.8	43.80	2	43.43	43.80	-1.2	7,812	-0.02%
2024/11/18	5	42.95	3	42.98	43.10	2	8,056	0.02%
2024/11/15	1	43.55	0	0.00	43.30	1	8,250	0.01%
2024/11/14	64.1	42.35	0	0.00	42.55	64.1	8,494	0.75%
2024/11/13	0	0.00	1	42.60	42.80	-1	8,574	-0.01%
2024/11/12	85.3	42.30	4	42.60	42.10	81.3	8,642	0.94%
2024/11/11	86	42.85	3	42.88	42.90	83	8,642	0.96%
2024/11/08	6	41.54	0.1	42.00	41.45	5.9	8,702	0.07%
2024/11/07	0	0.00	0.1	41.00	41.05	-0.1	8,836	0.00%
2024/11/06	2	40.55	0.4	40.80	40.70	1.6	8,955	0.02%
2024/11/04	1.9	41.19	0.1	40.85	40.85	1.8	10,166	0.02%
2024/11/01	3	40.20	3	41.25	41.35	0	10,554	0.00%
2024/10/30	0	40.95	5	40.95	40.75	-5	10,882	-0.05%
2024/10/29	3.5	40.93	0	0.00	41.00	3.5	11,099	0.03%
2024/10/28	1	41.10	6.1	41.68	41.40	-5.1	11,277	-0.05%
2024/10/25	4	40.50	120	40.80	40.70	-116	11,440	-1.01%	大賣/鉅額交易
2024/10/24	2	40.33	1	40.35	40.30	1	11,758	0.01%
2024/10/23	3	41.65	1	40.90	41.00	2	11,773	0.02%
2024/10/22	0	0.00	0.6	42.15	42.25	-0.6	11,855	-0.01%
2024/10/21	5	42.58	0	0.00	42.75	5	12,263	0.04%
2024/10/18	3	43.15	0	0.00	43.05	3	12,751	0.02%
2024/10/17	2	43.13	0	0.00	43.60	2	13,103	0.02%
2024/10/16	2.1	42.68	0	0.00	42.95	2.1	13,547	0.02%
2024/10/15	1.4	43.02	1	42.90	43.00	0.4	14,001	0.00%
2024/10/14	0.1	43.50	1	43.25	43.50	-0.9	14,296	-0.01%
2024/10/11	1	43.89	0	0.00	43.60	1	14,414	0.01%
2024/10/09	0	0.00	1	44.20	44.05	-1	14,703	-0.01%
2024/10/07	0	0.00	2	44.45	44.90	-2	15,177	-0.01%
2024/10/04	2.1	43.70	0	0.00	43.60	2.1	15,268	0.01%
2024/10/01	1.5	44.68	0	0.00	44.60	1.5	15,238	0.01%
2024/09/30	1	45.25	4	45.55	45.10	-3	15,449	-0.02%
2024/09/27	1	45.35	1	45.60	45.60	0	15,476	0.00%
2024/09/26	2	46.10	3	45.90	45.40	-1	15,492	-0.01%
2024/09/25	56.1	49.92	1	50.20	50.30	55.1	15,404	0.36%
2024/09/24	3	49.23	9	49.22	49.15	-6	15,397	-0.04%
2024/09/23	2.1	48.90	15	48.39	49.10	-12.9	15,752	-0.08%
2024/09/20	99	50.29	4	49.31	49.20	95	15,827	0.60%
2024/09/19	0	0.00	12.6	53.56	54.20	-12.6	15,631	-0.08%
2024/09/18	1	52.40	3	51.63	51.40	-2	16,064	-0.01%
2024/09/16	1	51.90	133	51.84	52.00	-132	16,434	-0.80%	大賣/鉅額交易
2024/09/13	5	52.04	0	0.00	52.00	5	16,549	0.03%
2024/09/12	4.1	50.66	3	50.77	51.00	1.1	16,710	0.01%
2024/09/11	59	50.40	51	49.56	50.30	8	16,779	0.05%
2024/09/10	127	51.89	0	0.00	51.50	127	16,943	0.75%	大買/鉅額交易
2024/09/09	4	51.65	1	51.80	51.80	3	17,421	0.02%
2024/09/06	4	53.60	0	0.00	53.20	4	17,428	0.02%
2024/09/05	1	53.20	1	52.80	53.00	0	17,628	0.00%
2024/09/04	7	52.03	0	0.00	52.20	7	17,842	0.04%
2024/09/03	0.1	54.20	3	54.30	54.20	-2.9	18,023	-0.02%
2024/09/02	28	55.30	100	54.32	54.50	-72	18,126	-0.40%
2024/08/30	2	54.30	28	54.58	55.70	-26	18,056	-0.14%
2024/08/29	2	52.50	0	0.00	52.30	2	17,911	0.01%
2024/08/28	20	52.30	1	52.50	52.60	19	17,993	0.11%
2024/08/27	1	52.20	0	0.00	52.60	1	18,018	0.01%
2024/08/26	83	51.73	84	52.18	51.90	-1	18,007	-0.01%
2024/08/23	41.5	52.58	1	52.20	52.20	40.5	17,977	0.23%
2024/08/22	43	52.30	41	53.54	53.60	2	17,892	0.01%
2024/08/21	23	55.13	0	0.00	54.80	23	17,586	0.13%
2024/08/20	54	57.26	4	57.00	56.90	50	17,319	0.29%
2024/08/19	4	59.93	22	60.69	59.40	-18	17,133	-0.11%
2024/08/16	1	57.30	97.2	56.62	58.30	-96.2	16,982	-0.57%
2024/08/15	42.7	55.23	54	55.44	55.00	-11.4	16,757	-0.07%
2024/08/14	20	54.60	26	55.15	55.20	-6	16,707	-0.04%
2024/08/13	0.1	54.70	1	54.80	54.40	-0.9	16,637	-0.01%
2024/08/12	23.2	54.77	3	54.80	54.60	20.2	16,753	0.12%
2024/08/09	3	53.53	3	54.00	52.90	0	16,711	0.00%
2024/08/08	1.5	52.47	1	51.10	52.70	0.5	16,589	0.00%
2024/08/07	8	53.03	68.1	52.71	53.00	-60.1	16,548	-0.36%
2024/08/06	18	51.24	33.4	49.58	50.50	-15.4	16,345	-0.09%
2024/08/05	4.1	55.02	16	55.07	54.80	-11.9	15,613	-0.08%
2024/08/02	14	62.69	1	62.10	60.80	13	15,428	0.08%
2024/08/01	2.2	63.28	2	64.40	64.30	0.2	15,622	0.00%
2024/07/31	5	63.92	6	63.55	64.00	-1	15,823	-0.01%
2024/07/30	38.2	63.26	7	63.53	64.10	31.2	16,104	0.19%
2024/07/29	9	64.41	7	63.54	63.00	2	16,475	0.01%
2024/07/26	10	61.48	9	61.59	61.60	1	16,202	0.01%
2024/07/23	12	62.24	60.1	62.44	62.60	-48.1	16,252	-0.30%
2024/07/22	3	60.99	2	62.02	60.60	1	16,100	0.01%
2024/07/19	26	63.33	8	63.88	63.80	18	15,756	0.11%
2024/07/18	66	65.77	53	65.91	65.90	13	15,295	0.08%
2024/07/17	0	0.00	11	65.91	65.00	-11	15,012	-0.07%
2024/07/16	13	64.79	9.4	64.46	64.40	3.6	14,954	0.02%
2024/07/15	15	62.97	4	63.33	61.20	11	14,532	0.08%
2024/07/12	4	61.03	6	60.75	60.70	-2	14,290	-0.01%
2024/07/11	7	60.57	10	60.28	60.00	-3	14,161	-0.02%
2024/07/10	9.1	58.76	14	58.26	59.40	-4.9	13,886	-0.04%
2024/07/09	10	54.03	8.2	54.42	54.60	1.8	13,501	0.01%
2024/07/08	1	55.50	3	56.60	55.50	-2	13,382	-0.01%
2024/07/05	2	55.15	1.1	55.37	55.30	0.9	13,247	0.01%
2024/07/04	0	55.00	2	54.95	55.20	-2	13,228	-0.02%
2024/07/03	0.1	53.00	8	53.15	53.20	-7.9	13,033	-0.06%
2024/07/02	0	0.00	2	52.80	53.10	-2	13,043	-0.02%
2024/07/01	1	52.50	1	53.00	53.10	0	13,016	0.00%
2024/06/28	20.1	52.99	3	52.03	52.10	17.1	12,936	0.13%
2024/06/27	2.7	53.73	8	53.36	53.40	-5.3	12,790	-0.04%
2024/06/26	2.1	52.36	3.2	52.47	52.70	-1.2	12,320	-0.01%
2024/06/25	3.4	51.86	1	53.20	51.90	2.4	11,938	0.02%
2024/06/24	1.1	53.17	7.2	53.85	53.20	-6.1	11,656	-0.05%
2024/06/21	0.8	51.59	0	0.00	52.80	0.8	11,092	0.01%
2024/06/20	0	0.00	1	52.50	52.50	-1	10,632	-0.01%
2024/06/19	8.9	51.17	6	52.20	51.70	2.9	10,502	0.03%
2024/06/18	10	51.80	0	0.00	51.60	10	10,336	0.10%
2024/06/17	22	52.44	25.1	52.23	52.10	-3.1	10,274	-0.03%
2024/06/14	2	50.53	16	51.56	51.60	-14	9,959	-0.14%
2024/06/13	0	0.00	2	48.25	49.15	-2	9,397	-0.02%
2024/06/12	7	48.86	4.4	49.19	48.30	2.7	9,308	0.03%
2024/06/11	11.2	48.54	23.1	49.03	48.95	-11.9	9,083	-0.13%
2024/06/07	7.1	48.86	13	48.96	48.45	-5.9	8,820	-0.07%
2024/06/06	0	0.00	4	47.10	47.35	-4	8,543	-0.05%
2024/06/04	5	46.50	2.5	46.19	46.50	2.5	8,349	0.03%
2024/06/03	2.1	46.35	4	46.00	46.40	-1.9	8,313	-0.02%
2024/05/31	0	0.00	3	45.78	45.80	-3	8,202	-0.04%
2024/05/30	0	0.00	1.5	44.92	44.80	-1.5	8,098	-0.02%
2024/05/28	1	44.25	0	0.00	44.35	1	7,950	0.01%
2024/05/24	0	0.00	1	44.30	44.35	-1	7,824	-0.01%
2024/05/23	0	0.00	0.2	44.90	44.50	-0.2	7,797	0.00%
2024/05/22	0	0.00	0.1	45.20	45.25	-0.1	7,713	0.00%
2024/05/21	0.1	44.70	0	0.00	44.60	0.1	7,653	0.00%
2024/05/20	0.1	45.35	0	0.00	45.20	0.1	7,604	0.00%
2024/05/17	0	0.00	0.2	45.55	45.70	-0.2	7,557	0.00%
2024/05/16	53.1	45.54	302	45.77	45.55	-249	7,519	-3.31%	大賣/鉅額交易
2024/05/15	3.2	45.01	0.1	45.20	44.45	3.1	7,358	0.04%
2024/05/14	5	46.10	0.2	45.53	45.25	4.8	7,245	0.07%
2024/05/13	3.5	45.26	2	45.25	46.10	1.5	7,185	0.02%
2024/05/10	5.2	45.33	1	45.40	45.20	4.2	7,097	0.06%
2024/05/09	1.1	46.86	5.2	45.67	45.65	-4.1	6,975	-0.06%
2024/05/08	4.2	47.10	8	47.43	46.85	-3.8	6,745	-0.06%
2024/05/07	196.5	48.23	29	48.45	47.85	167.5	6,490	2.58%	大買/鉅額交易
2024/05/06	334.3	48.13	12	48.31	48.15	322.3	5,901	5.46%	大買/鉅額交易
2024/05/03	7.1	47.94	0	0.00	47.20	7.1	5,458	0.13%
2024/05/02	1	45.90	30	46.73	46.60	-29	4,966	-0.58%
2024/04/30	0	0.00	3	43.43	44.30	-3	4,411	-0.07%
2024/04/29	0	44.30	6.8	44.23	44.30	-6.8	4,274	-0.16%
2024/04/26	5	43.05	1	42.95	42.95	4	4,063	0.10%
2024/04/25	5	42.45	2	42.30	42.70	3	3,964	0.08%
2024/04/24	2	42.25	0	0.00	41.95	2	3,860	0.05%
2024/04/22	9	43.17	13.1	43.56	42.40	-4.1	3,769	-0.11%
2024/04/19	6.2	41.66	17.5	41.05	41.45	-11.3	3,371	-0.33%
2024/04/17	1	40.85	3	40.80	40.85	-2	3,087	-0.06%
2024/04/16	8	40.26	1	40.30	40.10	7	3,049	0.23%
2024/04/12	1	41.00	0	41.05	40.80	1	2,943	0.03%
2024/04/11	2.1	41.00	0	0.00	41.10	2.1	2,921	0.07%
2024/04/10	0.1	41.35	3	41.47	41.35	-2.9	2,896	-0.10%
2024/04/09	0	0.00	1	40.55	41.20	-1	2,858	-0.03%
2024/04/08	0	0.00	6	40.65	40.70	-6	2,790	-0.22%
2024/04/03	0.1	40.10	0	0.00	40.25	0.1	2,717	0.00%
2024/04/02	5	40.18	0	0.00	40.10	5	2,680	0.19%
2024/04/01	2	40.20	0	0.00	40.25	2	2,666	0.08%
2024/03/28	2	40.30	0	0.00	40.50	2	2,610	0.08%
2024/03/27	9	40.35	8	40.48	40.60	1	2,567	0.04%
2024/03/25	0	0.00	1	39.20	39.35	-1	2,514	-0.04%
2024/03/22	2	38.75	0	0.00	38.80	2	2,529	0.08%
2024/03/21	1.1	38.70	1	38.60	38.65	0.1	2,556	0.00%
2024/03/20	1	38.30	0	0.00	38.50	1	2,570	0.04%
2024/03/19	1	38.65	1	38.60	38.70	0	2,526	0.00%
2024/03/15	1	39.40	0	0.00	39.20	1	2,527	0.04%
2024/03/14	0	0.00	0.2	39.85	39.85	-0.2	2,444	-0.01%
2024/03/13	2	39.90	0.1	39.85	39.80	1.9	2,452	0.08%
2024/03/12	0	39.85	0	0.00	39.95	0	2,432	0.00%
2024/03/11	1.2	39.58	1	39.75	39.90	0.2	2,450	0.01%
2024/03/08	1.1	39.85	0	0.00	39.75	1.1	2,447	0.04%
2024/03/04	2.1	39.65	30	39.70	39.65	-27.9	2,423	-1.15%
2024/02/22	3	39.95	0	0.00	39.75	3	2,457	0.12%
2024/02/21	0	39.95	0	0.00	40.10	0	2,459	0.00%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	17	39.70	0	0.00	39.65	17	2,425	0.70%
2024/02/16	0.2	39.55	0	0.00	39.65	0.2	2,471	0.01%
2024/02/15	0.1	39.70	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	1.1	39.62	0	0.00	39.80	1.1	2,434	0.04%
2024/01/22	1.1	39.65	1	39.70	39.55	0.1	2,510	0.00%
2024/01/18	0	39.90	0	0.00	39.70	0	2,497	0.00%
2024/01/17	0	0.00	0.1	39.80	39.85	-0.1	2,489	0.00%
2024/01/16	0	0.00	1	39.55	39.70	-1	2,446	-0.04%
2024/01/12	1	39.90	0.2	39.95	39.90	0.8	2,406	0.03%
2024/01/11	0.1	40.05	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	0.1	40.05	1	40.10	40.00	-0.9	2,744	-0.03%
2024/01/09	0	0.00	3	40.10	40.05	-3	2,789	-0.11%
2024/01/04	5	40.10	0.1	40.10	40.10	5	2,917	0.17%
2024/01/03	0.1	40.25	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0.1	40.18	1	40.15	40.25	-0.9	2,991	-0.03%
2023/12/29	0	40.10	2	40.20	40.10	-2	3,004	-0.06%
2023/12/27	13	40.10	0	0.00	40.10	13	3,055	0.43%
2023/12/26	0.2	40.20	1	40.10	40.05	-0.8	3,098	-0.03%
2023/12/25	0	0.00	2	39.95	40.00	-2	3,138	-0.06%
2023/12/21	1	39.55	0	0.00	39.90	1	3,414	0.03%
2023/12/19	3	40.05	0	0.00	40.15	3	3,443	0.09%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/13	2	40.00	0	0.00	40.05	2	3,497	0.06%
2023/12/12	2.1	40.00	2	39.95	39.90	0.1	3,540	0.00%
2023/12/11	0.1	40.20	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	1	40.10	2.1	40.20	40.15	-1.1	3,540	-0.03%
2023/12/07	1	40.40	0	0.00	40.20	1	3,523	0.03%
2023/12/06	4	40.33	0	0.00	40.35	4	3,531	0.11%
2023/12/04	0.1	40.70	0	0.00	40.70	0.1	3,476	0.00%
2023/12/01	4	40.80	0	0.00	40.80	4	3,447	0.12%
2023/11/30	0	0.00	1	40.80	40.95	-1	3,452	-0.03%
2023/11/28	0	0.00	0	41.00	40.95	0	3,489	0.00%
2023/11/27	0.3	41.05	4	41.00	40.95	-3.7	3,468	-0.11%
2023/11/22	0	0.00	0.1	41.05	41.05	-0.1	3,467	0.00%
2023/11/20	0	0.00	1	41.10	41.10	-1	3,427	-0.03%
2023/11/16	4	40.90	0	0.00	41.00	4	3,433	0.12%
2023/11/15	1	40.60	0	0.00	40.90	1	3,434	0.03%
2023/11/13	0.1	40.65	0	0.00	40.60	0.1	3,398	0.00%
2023/11/10	1.1	40.56	0	0.00	40.55	1.1	3,391	0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/03	0.1	40.70	0.4	40.70	40.60	-0.3	3,494	-0.01%
2023/11/02	0.3	40.74	0	0.00	40.60	0.3	3,494	0.01%
2023/11/01	0	0.00	1	40.60	40.60	-1	3,493	-0.03%
2023/10/31	0.5	40.75	0.4	40.80	40.70	0.1	3,483	0.00%
2023/10/23	0.1	40.80	3	40.85	40.75	-2.9	3,488	-0.08%
2023/10/17	0.1	41.20	1	41.10	41.00	-1	3,199	-0.03%
2023/10/16	0	0.00	1	41.20	41.30	-1	3,162	-0.03%
2023/10/13	1	40.80	0	0.00	40.85	1	3,128	0.03%
2023/10/12	1.2	39.86	0	0.00	40.20	1.2	3,125	0.04%
2023/10/11	0.1	40.10	0	0.00	40.10	0.1	3,128	0.00%
2023/10/06	0.1	39.40	0	0.00	39.40	0.1	3,089	0.00%
2023/10/03	0.1	39.40	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	4.2	39.22	1	39.25	39.30	3.2	3,075	0.10%
2023/09/28	0	0.00	0.5	39.60	39.45	-0.5	3,028	-0.02%
2023/09/27	1.2	39.71	1.5	39.67	39.55	-0.3	2,981	-0.01%
2023/09/26	9	39.66	41.2	39.46	40.00	-32.2	2,901	-1.11%
2023/09/25	30	43.02	20	43.08	43.05	10	2,712	0.37%
2023/09/22	10	43.40	0	0.00	43.40	10	2,593	0.39%
2023/09/21	10	43.95	5	43.93	43.95	5	2,534	0.20%
2023/09/19	4	44.30	0	0.00	44.30	4	2,406	0.17%
2023/09/18	5	44.06	3.6	43.90	44.15	1.4	2,376	0.06%
2023/09/14	1	44.10	18.8	44.10	44.10	-17.8	2,252	-0.79%
2023/09/13	0	0.00	3	43.65	43.70	-3	2,204	-0.14%
2023/09/12	1.1	43.60	0	0.00	43.60	1.1	2,254	0.05%
2023/09/11	0.1	43.50	0	0.00	43.50	0.1	2,268	0.01%
2023/09/08	1	43.40	0	0.00	43.40	1	2,272	0.04%
2023/09/04	0	0.00	1	43.60	43.60	-1	2,273	-0.04%
2023/08/28	0	0.00	5	42.90	42.95	-5	2,238	-0.22%
2023/08/23	0	42.35	1	42.40	42.30	-1	2,294	-0.04%
2023/08/22	0	42.40	0	0.00	42.40	0	2,320	0.00%
2023/08/21	2	42.75	0	0.00	42.75	2	2,323	0.09%
2023/08/18	2	42.75	1	42.75	42.95	1	2,348	0.04%
2023/08/16	1	42.55	0	0.00	42.60	1	2,375	0.04%
2023/08/15	0	42.65	0	0.00	42.65	0	2,401	0.00%
2023/08/14	1.1	42.85	3	42.55	42.60	-1.9	2,426	-0.08%
2023/08/11	16	43.38	3.4	43.32	43.40	12.6	2,426	0.52%
2023/08/10	0.1	42.85	0	0.00	42.90	0.1	2,378	0.00%
2023/08/08	0	0.00	0.1	42.85	42.95	-0.1	2,553	0.00%
2023/08/04	0	0.00	2	42.70	42.70	-2	2,965	-0.07%
2023/07/26	1	42.05	2	42.10	42.05	-1	3,022	-0.03%
2023/07/25	1	41.70	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0	41.85	0	0.00	41.70	0	2,980	0.00%
2023/07/21	1	42.15	0	0.00	42.15	1	2,924	0.03%
2023/07/19	0	0.00	0.6	42.25	42.15	-0.6	2,951	-0.02%
2023/07/14	3	42.57	0	0.00	42.55	3	2,898	0.10%
2023/07/13	0	0.00	1	42.60	42.80	-1	2,887	-0.03%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/10	0.1	42.80	0	0.00	42.80	0.1	2,878	0.00%
2023/07/06	0	0.00	3.2	42.65	42.80	-3.2	2,900	-0.11%
2023/07/05	1	42.80	0	43.00	42.70	1	2,901	0.03%
2023/07/03	0	0.00	1	42.70	42.80	-1	2,955	-0.03%
2023/06/30	0	0.00	2	42.60	42.65	-2	2,964	-0.07%
2023/06/29	0	0.00	0.2	42.55	42.75	-0.2	2,963	-0.01%
2023/06/21	0	0.00	0	42.20	42.25	0	3,006	0.00%
2023/06/20	1	42.15	0	0.00	42.15	1	3,001	0.03%
2023/06/15	6	42.85	0	0.00	42.70	6	2,912	0.21%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0	0.00	10.1	42.90	42.95	-10.1	2,950	-0.34%
2023/06/12	0.2	42.85	0	0.00	42.85	0.2	3,027	0.01%
2023/06/09	6	42.53	0	0.00	42.50	6	3,009	0.20%
2023/06/08	1	42.60	2.2	42.53	42.55	-1.2	3,019	-0.04%
2023/06/07	0	42.50	0	0.00	42.60	0	3,035	0.00%
2023/06/06	0	42.50	0	0.00	42.50	0	3,037	0.00%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/05/31	0	0.00	0.2	43.00	42.60	-0.2	3,080	-0.01%
2023/05/29	0	0.00	20	42.30	42.10	-20	3,039	-0.66%
2023/05/26	0	42.20	0	0.00	42.20	0	3,040	0.00%
2023/05/24	1	43.00	0	0.00	43.05	1	3,015	0.03%
2023/05/23	0	0.00	0.1	42.50	42.75	-0.1	2,976	0.00%
2023/05/22	0	0.00	1	42.60	42.60	-1	2,973	-0.03%
2023/05/18	0	0.00	1.8	42.00	42.00	-1.8	2,896	-0.06%
2023/05/15	1	41.00	1	41.35	41.35	0	2,816	0.00%
2023/05/12	0.1	41.90	0	0.00	41.95	0.1	2,713	0.00%
2023/05/11	22	41.81	24.8	42.04	42.30	-2.8	2,632	-0.11%
2023/05/10	0.1	43.00	20	43.15	43.20	-19.9	2,214	-0.90%
2023/05/08	0	43.25	0	0.00	43.30	0	2,235	0.00%
2023/05/05	0	0.00	1.1	43.19	42.90	-1.1	2,230	-0.05%
2023/05/04	0	0.00	2.8	42.80	42.85	-2.8	2,252	-0.13%
2023/05/03	0	0.00	1	42.25	42.30	-1	2,241	-0.04%
2023/04/26	0	41.90	2	41.80	42.00	-2	2,410	-0.08%
2023/04/25	0	0.00	44	42.00	41.65	-44	2,423	-1.82%
2023/04/20	0	0.00	11	42.00	41.85	-11	2,422	-0.45%
2023/04/19	2	42.10	0	0.00	42.00	2	2,422	0.08%
2023/04/18	0	0.00	0.1	42.20	42.10	-0.1	2,402	0.00%
2023/04/17	0.1	42.20	0	0.00	42.05	0.1	2,394	0.00%
2023/04/13	1	41.95	0	0.00	42.10	1	2,397	0.04%
2023/04/12	1.4	41.84	0	0.00	41.95	1.4	2,407	0.06%
2023/04/11	0.2	41.72	0	0.00	41.75	0.2	2,348	0.01%
2023/04/10	1	41.60	0	0.00	41.45	1	2,381	0.04%
2023/04/07	10	41.65	1	41.15	41.70	9	2,499	0.36%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/29	2	40.95	0	0.00	41.05	2	3,290	0.06%
2023/03/27	0	40.80	0	0.00	40.70	0	4,154	0.00%
2023/03/23	0	0.00	1	41.00	41.00	-1	4,683	-0.02%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	3	40.45	0	0.00	40.70	3	4,939	0.06%
2023/03/16	0	0.00	4.1	40.24	40.10	-4.1	5,004	-0.08%
2023/03/15	0	0.00	18.5	40.75	40.60	-18.5	5,035	-0.37%
2023/03/13	1.1	41.66	0	0.00	41.80	1.1	5,086	0.02%
2023/03/10	0.1	42.00	2	41.95	41.95	-1.9	5,112	-0.04%
2023/03/09	0	0.00	3.1	41.92	41.95	-3.1	5,127	-0.06%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/03/03	1	41.75	1	42.00	41.95	0	5,213	0.00%
2023/03/01	3.1	42.33	0	0.00	42.35	3.1	5,253	0.06%
2023/02/24	0.1	42.41	0	0.00	42.40	0.1	5,404	0.00%
2023/02/23	0.1	42.43	1	42.50	42.40	-0.9	5,417	-0.02%
2023/02/22	0.1	42.13	0.1	42.05	42.30	0	5,435	0.00%
2023/02/20	0	42.25	0.1	42.20	42.30	-0.1	5,567	0.00%
2023/02/15	0	0.00	0.2	42.00	41.85	-0.2	5,799	0.00%
2023/02/14	0	0.00	10	41.95	42.00	-10	5,835	-0.17%
2023/02/13	0.2	41.80	2	41.80	41.80	-1.8	5,888	-0.03%
2023/02/09	0	0.00	13	41.85	41.75	-13	5,946	-0.22%
2023/02/08	0	0.00	10	41.83	41.90	-10	6,025	-0.17%
2023/02/07	0	0.00	8	41.87	41.95	-8	6,053	-0.13%
2023/02/06	0.1	41.96	7	41.84	42.00	-6.9	6,047	-0.11%
2023/02/03	5	41.25	0	0.00	41.80	5	6,036	0.08%
2023/02/02	7	41.54	0	0.00	41.25	7	6,057	0.12%
2023/02/01	0.2	41.40	0	0.00	41.60	0.2	6,045	0.00%
2023/01/31	0.2	41.11	0	0.00	41.10	0.2	6,114	0.00%
2023/01/30	10	40.97	3.3	40.76	40.65	6.7	6,079	0.11%
2023/01/17	0	0.00	1	40.55	40.70	-1	6,054	-0.02%
2023/01/16	0.1	40.95	10	40.75	40.70	-10	6,047	-0.16%
2023/01/13	0	40.80	0	0.00	40.80	0	6,054	0.00%
2023/01/12	0.1	40.74	0	0.00	40.70	0.1	6,092	0.00%
2023/01/11	12	40.64	0	0.00	40.60	12	6,125	0.20%
2023/01/10	0.2	40.52	0	0.00	40.50	0.2	6,136	0.00%
2023/01/09	4.1	40.45	0	0.00	40.45	4.1	6,165	0.07%
2023/01/06	0.1	40.53	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	1.1	40.52	0	0.00	40.40	1.1	6,223	0.02%
2023/01/04	0.1	40.53	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	0.1	40.53	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	0.2	40.79	5	40.65	40.30	-4.8	6,293	-0.08%
2022/12/29	0.1	40.60	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	0.3	41.19	0	0.00	40.70	0.3	6,284	0.00%
2022/12/27	0.1	40.95	11	41.58	41.45	-10.9	6,283	-0.17%
2022/12/26	0.1	40.45	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	5	40.29	1	40.35	40.35	4	6,264	0.06%
2022/12/22	1	39.95	0	0.00	42.00	1	6,211	0.02%
2022/12/21	7.9	39.01	0	0.00	40.00	7.9	6,026	0.13%
2022/12/20	13.6	39.97	1	40.00	39.65	12.6	5,780	0.22%
2022/12/19	9.3	40.82	5	40.50	40.50	4.3	5,621	0.08%
2022/12/16	12	41.78	1	42.05	41.15	11	5,404	0.20%
2022/12/15	0	42.50	0	0.00	42.40	0	5,094	0.00%
2022/12/14	0.1	42.65	2.7	42.50	42.60	-2.6	5,170	-0.05%
2022/12/13	0.1	42.90	0	0.00	42.75	0.1	5,162	0.00%
2022/12/09	1	43.75	0	0.00	44.00	1	5,155	0.02%
2022/12/08	1	43.90	0	0.00	44.10	1	5,144	0.02%
2022/12/07	0	0.00	11	43.65	44.35	-11	5,137	-0.21%
2022/12/06	3	43.92	0	0.00	43.95	3	5,103	0.06%
2022/12/02	0	0.00	1.2	44.43	44.25	-1.2	5,030	-0.02%
2022/12/01	10	44.80	8	45.00	44.80	2	5,016	0.04%
2022/11/30	0	0.00	1.3	44.84	44.80	-1.3	5,021	-0.03%
2022/11/28	0	44.65	4.4	44.84	44.85	-4.4	5,036	-0.09%
2022/11/24	0.1	44.85	18	44.91	44.90	-18	5,032	-0.36%
2022/11/23	8.1	44.70	4	44.83	44.90	4.1	5,037	0.08%
2022/11/22	0.1	44.43	32	44.74	44.85	-31.9	5,044	-0.63%
2022/11/21	0.1	43.75	5.5	43.89	43.95	-5.5	4,921	-0.11%
2022/11/18	0.1	43.65	7.5	43.73	43.80	-7.4	4,941	-0.15%
2022/11/17	1	43.44	2	43.60	43.55	-1	4,949	-0.02%
2022/11/16	0.2	43.08	20	43.35	43.20	-19.8	4,925	-0.40%
2022/11/15	0.1	42.97	2.3	43.10	42.90	-2.2	4,916	-0.04%
2022/11/14	0.3	42.97	2.1	43.25	43.35	-1.8	4,875	-0.04%
2022/11/11	0.1	42.20	1	42.45	42.40	-1	4,802	-0.02%
2022/11/10	0.2	42.13	0	0.00	42.25	0.2	4,814	0.00%
2022/11/09	3.1	41.90	3.1	42.20	42.25	-0.1	4,868	0.00%
2022/11/08	0.2	41.96	0	0.00	41.90	0.2	4,840	0.00%
2022/11/07	0	42.00	10	42.00	42.05	-10	4,888	-0.20%
2022/11/04	0.1	41.53	1	41.85	42.00	-0.9	4,888	-0.02%
2022/11/03	0.7	41.27	0	0.00	41.30	0.7	4,842	0.01%
2022/11/02	0.2	41.42	0	0.00	41.25	0.2	4,832	0.00%
2022/11/01	0.5	41.37	4	41.45	41.45	-3.5	4,873	-0.07%
2022/10/31	0.3	41.39	2.3	41.38	41.45	-2	4,888	-0.04%
2022/10/28	0.2	41.80	1	41.60	41.65	-0.8	4,880	-0.02%
2022/10/27	0.2	41.15	0	0.00	41.80	0.2	4,875	0.00%
2022/10/26	0.2	40.60	3	40.55	40.60	-2.8	4,816	-0.06%
2022/10/25	0.1	40.68	0	0.00	40.65	0.1	4,828	0.00%
2022/10/24	0.8	40.68	0	0.00	40.60	0.8	4,786	0.02%
2022/10/21	0.1	40.48	7	40.12	40.50	-6.9	4,758	-0.15%
2022/10/20	0.1	40.00	0	0.00	40.35	0.1	4,768	0.00%
2022/10/19	0.1	40.10	0	0.00	40.20	0.1	4,726	0.00%
2022/10/18	1.3	39.22	0.5	39.60	39.60	0.8	4,685	0.02%
2022/10/17	0.2	38.80	0	0.00	39.20	0.2	4,736	0.00%
2022/10/14	0.2	39.20	0	0.00	39.20	0.2	4,808	0.00%
2022/10/13	1.2	38.93	1	38.35	38.75	0.2	4,945	0.00%
2022/10/12	0	39.10	0	0.00	38.95	0	5,106	0.00%
2022/10/11	1.1	38.08	4	39.09	39.35	-2.9	5,224	-0.06%
2022/10/07	2.1	39.13	0	0.00	38.90	2.1	5,188	0.04%
2022/10/06	0.2	39.70	2	39.65	39.65	-1.9	5,180	-0.04%
2022/10/05	0.1	39.85	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	0.1	39.90	0	0.00	39.70	0.1	5,244	0.00%
2022/10/03	0.1	39.20	0.5	39.95	39.85	-0.4	5,232	-0.01%
2022/09/30	0	38.45	0	0.00	39.00	0	5,202	0.00%
2022/09/28	5.4	38.42	1	38.00	38.00	4.4	5,171	0.08%
2022/09/27	21.4	39.97	1	39.35	39.65	20.4	5,055	0.40%
2022/09/26	11.1	40.07	39	40.44	40.20	-27.9	4,940	-0.56%
2022/09/23	12	47.79	17	47.79	47.80	-5	4,766	-0.10%
2022/09/22	9	47.68	0	0.00	47.75	9	4,634	0.19%
2022/09/21	6	47.98	0	0.00	48.00	6	4,521	0.13%
2022/09/20	6	48.03	1	48.05	48.00	5	4,374	0.11%
2022/09/19	2.9	48.17	0	0.00	48.15	2.9	4,340	0.07%
2022/09/16	2	48.30	0	0.00	48.30	2	4,306	0.05%
2022/09/15	0	0.00	1	48.25	48.25	-1	4,462	-0.02%
2022/09/14	2	48.25	3	48.17	48.25	-1	4,782	-0.02%
2022/09/13	3	48.52	4	48.58	48.50	-1	5,003	-0.02%
2022/09/12	2.1	48.35	0	0.00	48.40	2.1	5,233	0.04%
2022/09/08	2	48.30	0	0.00	48.35	2	5,532	0.04%
2022/09/07	2	47.85	1	47.85	47.90	1	5,636	0.02%
2022/09/06	0	48.10	0	0.00	48.10	0	5,682	0.00%
2022/09/02	2	48.00	0	0.00	48.00	2	5,698	0.04%
2022/09/01	1	48.10	0	0.00	48.10	1	5,726	0.02%
2022/08/31	15	48.40	3	48.52	48.40	12	5,714	0.21%
2022/08/30	0	0.00	10	48.20	48.35	-10	5,694	-0.18%
2022/08/29	3	47.77	0.7	47.90	47.85	2.3	5,702	0.04%
2022/08/26	4	48.05	3	48.05	48.20	1	5,824	0.02%
2022/08/25	0	0.00	2	48.00	48.10	-2	5,812	-0.03%
2022/08/24	10	47.60	9	47.71	48.00	1	5,807	0.02%
2022/08/23	0	0.00	3	47.62	47.65	-3	5,790	-0.05%
2022/08/22	1	47.60	5.2	47.36	47.65	-4.2	5,815	-0.07%
2022/08/19	1	46.60	0.2	47.10	47.00	0.8	5,742	0.01%
2022/08/18	1	46.70	1	46.80	46.80	0	5,742	0.00%
2022/08/17	0	0.00	2.2	47.04	47.20	-2.2	5,720	-0.04%
2022/08/16	1.1	46.67	72	46.58	46.80	-70.9	5,658	-1.25%
2022/08/15	0	0.00	3	46.38	46.20	-3	5,579	-0.05%
2022/08/12	0	0.00	6	46.33	46.15	-6	5,593	-0.11%
2022/08/11	0	46.05	0	0.00	45.90	0	5,573	0.00%
2022/08/09	9	46.01	0	0.00	46.00	9	5,615	0.16%
2022/08/08	0	46.00	7	45.95	46.00	-7	5,670	-0.12%
2022/08/05	5.1	45.75	0	0.00	45.85	5.1	5,890	0.09%
2022/08/04	0	45.60	0	0.00	45.65	0	5,966	0.00%
2022/08/03	0.1	46.00	2	45.75	45.80	-1.9	5,960	-0.03%
2022/08/02	3.1	45.96	0	0.00	46.00	3.1	5,996	0.05%
2022/08/01	0.2	45.98	3	45.80	45.90	-2.8	6,010	-0.05%
2022/07/29	7	45.18	2	45.13	45.35	5	5,999	0.08%
2022/07/28	0.3	45.00	0	0.00	44.90	0.3	6,010	0.00%
2022/07/27	3.1	44.66	0	0.00	44.65	3.1	6,026	0.05%
2022/07/26	7	44.87	0	0.00	44.80	7	6,033	0.12%
2022/07/21	1	45.00	0	0.00	45.15	1	6,053	0.02%
2022/07/20	2	45.58	1	45.75	45.35	1	6,060	0.02%
2022/07/19	0	0.00	25	46.00	45.75	-25	6,023	-0.42%
2022/07/18	0	0.00	4.1	44.90	45.10	-4.1	5,953	-0.07%
2022/07/15	0	0.00	1	43.35	43.40	-1	5,964	-0.02%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/13	2	43.60	0	0.00	43.50	2	6,119	0.03%
2022/07/12	1.1	43.21	0	43.45	43.20	1.1	6,150	0.02%
2022/07/05	0	0.00	1	45.00	44.65	-1	6,572	-0.02%
2022/07/01	14	44.30	10	44.95	43.95	4	7,609	0.05%
2022/06/30	0	0.00	2	45.13	45.20	-2	8,178	-0.02%
2022/06/29	6	45.09	2	45.03	45.10	4	8,197	0.05%
2022/06/28	21	44.77	0	0.00	44.80	21	8,203	0.26%
2022/06/27	0	0.00	2	44.63	44.80	-2	8,257	-0.02%
2022/06/24	3	44.15	0	0.00	44.20	3	8,284	0.04%
2022/06/23	3	43.55	1	43.70	43.30	2	8,320	0.02%
2022/06/22	5	43.00	0	0.00	43.25	5	8,163	0.06%
2022/06/21	3	43.70	0	0.00	43.35	3	7,857	0.04%
2022/06/20	5	44.01	0	0.00	43.60	5	7,697	0.06%
2022/06/17	7	43.73	1	44.75	44.75	6	7,720	0.08%
2022/06/16	8	44.67	0	0.00	44.55	8	7,555	0.11%
2022/06/15	3	44.88	0	0.00	45.05	3	7,569	0.04%
2022/06/14	4.1	44.62	1	45.35	45.40	3.1	7,728	0.04%
2022/06/13	6	44.68	15	44.65	44.80	-9	8,324	-0.11%
2022/06/10	15	44.91	3	44.95	44.90	12	8,491	0.14%
2022/06/09	5	45.25	3	45.20	45.25	2	8,562	0.02%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	11	44.95	3	45.10	45.35	8	8,600	0.09%
2022/06/06	37.3	45.11	0	0.00	45.00	37.3	8,621	0.43%
2022/06/02	3	46.20	0	0.00	46.10	3	8,580	0.03%
2022/06/01	10	46.42	0	0.00	46.35	10	8,711	0.11%
2022/05/31	0	0.00	1	46.45	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	1	46.20	46.55	-1	8,881	-0.01%
2022/05/27	0	0.00	20	46.10	46.00	-20	8,908	-0.22%
2022/05/26	0	0.00	5	46.10	46.00	-5	9,060	-0.06%
2022/05/25	17	45.74	4	45.80	46.00	13	9,159	0.14%
2022/05/24	12	45.90	10	46.15	45.80	2	9,320	0.02%
2022/05/20	10	45.65	0	0.00	45.85	10	9,685	0.10%
2022/05/19	1	45.40	1	45.50	45.60	0	9,778	0.00%
2022/05/18	0	46.00	1	46.00	45.90	-1	9,750	-0.01%
2022/05/17	0	0.00	1	45.45	45.45	-1	9,739	-0.01%
2022/05/16	2.1	44.70	3	44.35	44.55	-0.9	9,756	-0.01%
2022/05/13	22.1	44.29	31	43.86	44.70	-8.9	9,762	-0.09%
2022/05/12	46	45.94	0	0.00	45.40	46	9,552	0.48%
2022/05/10	14	46.04	3	46.47	46.50	11	9,491	0.12%
2022/05/09	56	46.65	0	0.00	46.50	56	9,510	0.59%
2022/05/06	2	46.93	0	0.00	46.90	2	9,568	0.02%
2022/05/05	1	47.10	2	47.08	47.00	-1	9,644	-0.01%
2022/05/04	1	46.75	0	0.00	46.90	1	9,731	0.01%
2022/05/03	8.1	46.66	0	0.00	46.65	8.1	9,780	0.08%
2022/04/29	12	46.88	0	0.00	46.95	12	9,807	0.12%
2022/04/28	1	46.90	1	46.95	46.70	0	9,846	0.00%
2022/04/27	14	46.61	6	46.75	46.70	8	9,839	0.08%
2022/04/26	2	46.80	1.1	47.15	47.20	0.9	9,858	0.01%
2022/04/25	18	46.52	0	0.00	46.45	18	9,766	0.18%
2022/04/22	5	47.27	4.1	47.30	47.10	1	9,677	0.01%
2022/04/21	6	47.79	1	48.00	47.50	5	9,599	0.05%
2022/04/20	6	47.77	11.4	48.31	48.75	-5.4	9,493	-0.06%
2022/04/19	5.5	47.75	1	47.75	47.80	4.5	9,399	0.05%
2022/04/18	2	47.80	0	0.00	47.80	2	9,395	0.02%
2022/04/15	0	0.00	0.4	48.03	48.05	-0.4	9,352	0.00%
2022/04/13	2.3	47.25	3	47.28	47.45	-0.7	9,288	-0.01%
2022/04/12	5.3	46.95	1	46.90	46.90	4.3	9,253	0.05%
2022/04/11	12.5	47.95	5.5	47.89	47.60	7	9,119	0.08%
2022/04/08	10.1	48.86	1.5	48.78	48.75	8.6	8,892	0.10%
2022/04/07	39.3	49.31	18.5	48.97	48.90	20.8	8,703	0.24%
2022/04/06	58.5	47.97	10	48.51	49.00	48.5	7,888	0.61%
2022/04/01	15	45.58	1	45.15	45.70	14	7,252	0.19%
2022/03/31	2	45.40	17	45.40	45.40	-15	7,189	-0.21%
2022/03/30	17	45.25	0	0.00	45.40	17	7,184	0.24%
2022/03/29	1	45.35	0	0.00	45.30	1	7,325	0.01%
2022/03/28	5	45.30	0	0.00	45.35	5	7,363	0.07%
2022/03/23	13	45.92	25	45.85	45.95	-12	7,509	-0.16%
2022/03/22	24.2	45.27	62	45.21	45.50	-37.8	7,515	-0.50%
2022/03/21	12.9	46.41	3	46.20	46.20	9.9	7,261	0.14%
2022/03/18	11.3	46.66	0	0.00	46.60	11.3	7,118	0.16%
2022/03/17	8	46.93	5	47.00	47.00	3	7,022	0.04%
2022/03/16	37.1	46.71	23	46.77	46.85	14.1	6,829	0.21%
2022/03/15	0.1	50.40	9	50.22	50.50	-8.9	6,228	-0.14%
2022/03/14	10	50.10	0	0.00	49.60	10	6,042	0.17%
2022/03/11	11.1	48.70	0	0.00	48.90	11.1	5,950	0.19%
2022/03/10	1	49.20	0	0.00	49.20	1	5,931	0.02%
2022/03/09	1	49.35	2	49.25	49.35	-1	5,893	-0.02%
2022/03/08	6.1	48.74	0	0.00	48.50	6.1	5,836	0.10%
2022/03/07	0	0.00	7	48.75	49.30	-7	5,723	-0.12%
2022/03/04	7	50.64	7.7	50.59	50.50	-0.7	5,607	-0.01%
2022/03/03	0	0.00	7.3	50.01	50.20	-7.3	5,520	-0.13%
2022/03/02	1	49.35	7	49.73	49.90	-6	5,490	-0.11%
2022/03/01	5	49.55	23	49.70	49.45	-18	5,514	-0.33%
2022/02/25	3	48.85	1	48.60	48.95	2	5,379	0.04%
2022/02/24	3.1	48.67	10	48.47	48.35	-6.9	5,287	-0.13%
2022/02/23	3	48.75	37	49.14	49.10	-34	5,123	-0.66%
2022/02/22	23.3	48.85	8	48.28	48.90	15.3	5,011	0.31%
2022/02/21	16	47.53	6	48.01	48.15	10	4,800	0.21%
2022/02/18	2	47.20	6	47.17	47.20	-4	4,722	-0.08%
2022/02/17	2	47.23	6	47.23	47.25	-4	4,777	-0.08%
2022/02/16	5	47.10	1	47.15	47.15	4	4,863	0.08%
2022/02/15	6	47.18	1	47.35	47.10	5	5,051	0.10%
2022/02/14	1.1	46.81	0	0.00	46.85	1.1	5,014	0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	2.1	46.85	6	46.75	46.90	-4	5,005	-0.08%
2022/02/09	9.1	47.07	0	0.00	47.00	9.1	4,977	0.18%
2022/02/07	7	46.86	2	46.90	47.05	5	4,852	0.10%
2022/01/26	0	0.00	3	46.38	46.80	-3	4,760	-0.06%
2022/01/25	0	0.00	0.1	46.20	46.30	-0.1	4,666	0.00%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/20	3.1	46.10	0	0.00	46.15	3.1	4,536	0.07%
2022/01/19	0	0.00	1	45.95	45.95	-1	4,521	-0.02%
2022/01/17	0	46.35	0.3	46.20	46.25	-0.3	4,483	-0.01%
2022/01/14	0	46.35	0	0.00	46.35	0	4,544	0.00%
2022/01/13	0.1	46.25	0	0.00	46.20	0.1	4,661	0.00%
2022/01/12	0	0.00	1	46.50	46.25	-1	4,657	-0.02%
2022/01/11	0	0.00	2	46.20	46.40	-2	4,626	-0.04%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/07	1	46.20	3	46.23	46.45	-2	4,611	-0.04%
2022/01/05	3	46.08	4	46.05	46.10	-1	4,599	-0.02%
2022/01/04	2	46.13	0	0.00	46.15	2	4,640	0.04%
2022/01/03	0	0.00	31	46.14	46.25	-31	4,629	-0.67%
2021/12/30	4	46.34	0	0.00	46.25	4	4,602	0.09%
2021/12/28	2	46.18	22	46.30	46.15	-20	4,557	-0.44%
2021/12/27	5	46.10	6	46.06	46.25	-1	4,540	-0.02%
2021/12/24	2	46.05	12	46.05	46.20	-10	4,524	-0.22%
2021/12/23	35	45.93	1	46.05	46.05	34	4,502	0.76%
2021/12/22	4	46.63	5	46.55	46.70	-1	4,305	-0.02%
2021/12/20	7	47.66	2	47.60	47.60	5	4,188	0.12%
2021/12/17	3.1	47.17	14	47.25	47.25	-10.9	4,196	-0.26%
2021/12/16	11.1	47.12	25	47.23	47.25	-13.9	4,208	-0.33%
2021/12/15	1	46.60	0	0.00	46.60	1	4,267	0.02%
2021/12/14	10	46.62	4	46.53	46.50	6	4,273	0.14%
2021/12/13	19.1	46.83	2.4	46.70	46.70	16.8	4,252	0.39%
2021/12/10	9	46.47	0	0.00	46.50	9	4,199	0.21%
2021/12/07	1	46.50	0	0.00	46.50	1	4,130	0.02%
2021/12/06	3	46.28	0	0.00	46.40	3	4,098	0.07%
2021/12/03	2	46.33	0	0.00	46.30	2	4,116	0.05%
2021/11/30	0.4	46.69	0	0.00	46.20	0.4	4,101	0.01%
2021/11/29	1.1	46.36	0	0.00	46.45	1.1	4,068	0.03%
2021/11/26	2	46.70	3	46.93	46.80	-1	4,044	-0.02%
2021/11/25	0	0.00	1	47.10	47.10	-1	4,003	-0.02%
2021/11/24	0	0.00	11	46.66	46.85	-11	3,916	-0.28%
2021/11/22	0	46.50	0	0.00	46.55	0	3,875	0.00%
2021/11/18	0	0.00	1	46.80	46.60	-1	3,886	-0.03%
2021/11/17	6	46.47	0.5	46.50	46.50	5.5	3,875	0.14%
2021/11/16	0	46.90	4	46.90	46.80	-4	3,859	-0.10%
2021/11/15	14	48.29	23	47.83	47.65	-9	3,829	-0.24%
2021/11/12	1.7	47.25	17	47.65	47.80	-15.3	3,734	-0.41%
2021/11/11	1	45.80	1	45.95	45.60	0	3,576	0.00%
2021/11/10	20	45.45	2	45.48	45.45	18	3,663	0.49%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/05	3	44.50	0	0.00	44.55	3	3,715	0.08%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/22	2	45.10	6	45.60	45.15	-4	4,122	-0.10%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/15	0	44.80	0	0.00	44.75	0	4,387	0.00%
2021/10/12	1	45.00	0	0.00	45.10	1	4,494	0.02%
2021/10/01	4	44.75	0	0.00	44.80	4	4,599	0.09%
2021/09/30	2.1	45.10	0	0.00	45.10	2.1	4,629	0.05%
2021/09/29	0.3	45.20	0	0.00	45.05	0.3	4,619	0.01%
2021/09/28	0	0.00	4	45.25	45.30	-4	4,593	-0.09%
2021/09/27	4	44.73	0.2	44.90	44.65	3.8	4,567	0.08%
2021/09/24	3	45.20	1	45.60	45.10	2	4,508	0.04%
2021/09/23	4	46.74	0	0.00	46.80	4	4,357	0.09%
2021/09/22	10	46.66	0	0.00	46.20	10	4,245	0.24%
2021/09/17	8	47.48	0	0.00	47.35	8	4,100	0.20%
2021/09/16	0	47.80	0	0.00	47.80	0	4,089	0.00%
2021/09/15	5	47.61	0	0.00	47.55	5	4,138	0.12%
2021/09/10	0	0.00	4	48.00	47.95	-4	4,242	-0.09%
2021/09/06	0	0.00	6.1	48.30	48.15	-6.1	4,318	-0.14%
2021/09/01	0	0.00	5.5	48.52	48.40	-5.5	4,370	-0.13%
2021/08/31	0	0.00	1	47.95	48.20	-1	4,386	-0.02%
2021/08/30	4.4	47.36	3	47.40	47.40	1.4	4,411	0.03%
2021/08/26	0	0.00	5	47.40	47.40	-5	4,429	-0.11%
2021/08/25	7	47.37	2	47.53	47.60	5	4,498	0.11%
2021/08/24	1	47.85	7	47.81	47.65	-6	4,515	-0.13%
2021/08/23	5	47.52	1	48.00	47.50	4	4,576	0.09%
2021/08/19	4	47.69	0	0.00	47.55	4	5,750	0.07%
2021/08/17	1	49.00	0	0.00	48.60	1	5,807	0.02%
2021/08/16	0	48.10	2	48.40	48.10	-2	5,726	-0.03%
2021/08/13	0	0.00	5	48.84	48.90	-5	5,649	-0.09%
2021/08/12	0	0.00	6	48.95	48.95	-6	5,580	-0.11%
2021/08/11	0	0.00	1.2	48.62	48.80	-1.2	5,583	-0.02%
2021/08/09	1	48.95	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0	0.00	4	49.30	49.45	-4	5,660	-0.07%
2021/08/05	0	0.00	3	48.80	48.70	-3	5,663	-0.05%
2021/08/04	0	0.00	6	49.10	49.05	-6	5,896	-0.10%
2021/08/03	2	49.53	10	49.10	49.30	-8	5,955	-0.13%
2021/08/02	0	0.00	6	49.48	49.45	-6	6,067	-0.10%
2021/07/30	0	0.00	2	48.98	49.05	-2	6,127	-0.03%
2021/07/29	1	48.85	7	48.86	49.10	-6	6,148	-0.10%
2021/07/28	10	48.20	0	0.00	48.35	10	6,105	0.16%
2021/07/27	0	0.00	3	47.90	48.15	-3	6,096	-0.05%
2021/07/26	5	48.30	2	47.65	48.10	3	6,098	0.05%
2021/07/23	5	47.55	56.3	47.52	47.90	-51.3	6,014	-0.85%
2021/07/22	3	46.50	24	46.59	46.85	-21	5,822	-0.36%
2021/07/21	0.6	45.80	1	45.95	46.00	-0.4	5,780	-0.01%
2021/07/20	3	45.63	17	45.61	45.65	-14	5,959	-0.23%
2021/07/19	1	46.45	9.6	46.21	46.10	-8.6	6,065	-0.14%
2021/07/16	11	45.45	11	45.64	45.75	0	6,068	0.00%
2021/07/15	0	45.00	0	0.00	45.10	0	6,030	0.00%
2021/07/14	3	44.83	1	44.80	44.95	2	6,056	0.03%
2021/07/13	7.2	44.87	0	0.00	44.85	7.2	6,135	0.12%
2021/07/09	5.1	45.07	8	45.82	45.00	-2.9	6,084	-0.05%
2021/07/08	4	44.63	9	44.70	44.65	-5	6,005	-0.08%
2021/07/07	2	43.90	1	44.35	44.40	1	6,008	0.02%
2021/07/06	2	43.75	0	0.00	43.65	2	5,987	0.03%
2021/07/05	0	0.00	1.8	43.46	43.50	-1.8	6,028	-0.03%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/07/01	4	43.33	0	0.00	43.20	4	6,112	0.07%
2021/06/30	1	43.60	0	0.00	43.65	1	6,122	0.02%
2021/06/29	0	0.00	5	43.55	43.55	-5	6,147	-0.08%
2021/06/28	0	0.00	4	43.85	43.60	-4	6,172	-0.06%
2021/06/25	2	43.90	10	44.00	43.60	-8	6,171	-0.13%
2021/06/24	0	0.00	14	43.76	43.85	-14	6,158	-0.23%
2021/06/23	0	0.00	3	42.90	42.70	-3	6,132	-0.05%
2021/06/22	0	0.00	5	42.40	42.35	-5	6,080	-0.08%
2021/06/21	1	42.25	0	0.00	42.20	1	6,087	0.02%
2021/06/18	0	0.00	1	42.65	42.20	-1	6,113	-0.02%
2021/06/17	1	42.30	0	0.00	42.75	1	6,189	0.02%
2021/06/15	0	42.80	0	0.00	42.80	0	6,256	0.00%
2021/06/11	3	42.40	0	0.00	42.40	3	6,240	0.05%
2021/06/10	1	42.35	15	42.36	42.30	-14	6,243	-0.22%
2021/06/09	15	41.65	0	0.00	41.75	15	6,208	0.24%
2021/06/08	11	41.41	0	0.00	41.40	11	6,192	0.18%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/03	6	41.84	0	0.00	41.85	6	6,153	0.10%
2021/06/02	9.1	41.88	0	0.00	42.00	9.1	6,141	0.15%
2021/05/31	1.4	42.26	0	0.00	42.10	1.4	6,060	0.02%
2021/05/28	1	42.60	0	0.00	42.65	1	5,999	0.02%
2021/05/27	2	41.98	6	42.24	42.60	-4	5,986	-0.07%
2021/05/25	3	42.63	0	0.00	42.30	3	4,800	0.06%
2021/05/24	2	42.70	0	0.00	42.70	2	4,755	0.04%
2021/05/21	0	0.00	2	42.88	43.00	-2	4,782	-0.04%
2021/05/20	3	41.92	0	0.00	42.15	3	4,749	0.06%
2021/05/19	3	41.85	0	0.00	41.85	3	4,749	0.06%
2021/05/18	1	41.80	0	0.00	41.90	1	4,748	0.02%
2021/05/17	1	40.65	1	41.85	40.80	0	4,762	0.00%
2021/05/13	2	42.00	1	42.85	42.10	1	4,629	0.02%
2021/05/12	27	43.13	0	0.00	42.60	27	4,544	0.59%
2021/05/11	4	44.83	21.4	45.28	44.85	-17.4	4,277	-0.41%
2021/05/10	1	45.75	14	45.82	45.70	-13	4,201	-0.31%
2021/05/07	3	44.87	1	45.25	44.70	2	4,073	0.05%
2021/05/06	0.1	45.00	0.5	45.48	45.25	-0.4	3,976	-0.01%
2021/05/05	0	0.00	3	45.27	45.20	-3	3,929	-0.08%
2021/05/04	7	44.26	0	0.00	44.35	7	3,882	0.18%
2021/05/03	7.5	44.96	3	45.18	44.70	4.5	3,820	0.12%
2021/04/29	3	45.47	2	45.15	45.25	1	3,765	0.03%
2021/04/28	4.5	45.79	0	0.00	45.65	4.5	3,739	0.12%
2021/04/27	4	46.14	0.1	46.10	46.20	3.9	3,767	0.10%
2021/04/26	28.6	46.54	10.1	46.50	46.60	18.5	3,705	0.50%
2021/04/23	1	43.90	5.2	44.74	45.35	-4.2	3,491	-0.12%
2021/04/22	10	44.25	1	44.10	44.10	9	3,389	0.27%
2021/04/20	2.1	44.21	0	0.00	44.35	2.1	3,311	0.06%
2021/04/19	4	44.63	7	44.49	44.60	-3	3,322	-0.09%
2021/04/16	1	43.50	0	0.00	43.60	1	3,270	0.03%
2021/04/15	0	0.00	5	43.30	43.30	-5	3,297	-0.15%
2021/04/14	3	43.20	0	0.00	43.25	3	3,331	0.09%
2021/04/13	1	43.65	1	43.55	43.50	0	3,329	0.00%
2021/04/09	6.3	43.61	1	43.75	43.75	5.3	3,336	0.16%
2021/04/07	0	0.00	1	43.50	43.65	-1	3,277	-0.03%
2021/04/06	0.1	43.65	0	0.00	43.65	0.1	3,270	0.00%
2021/04/01	1	43.60	0	0.00	43.55	1	3,289	0.03%
2021/03/31	3	43.52	0.6	43.50	43.50	2.4	3,351	0.07%
2021/03/30	2	43.53	0	0.00	43.45	2	3,527	0.06%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/26	1	43.55	0	0.00	43.50	1	3,854	0.03%
2021/03/25	0.1	43.65	6.9	43.50	43.60	-6.8	4,049	-0.17%
2021/03/24	0.1	43.55	1	43.45	43.55	-0.9	4,322	-0.02%
2021/03/23	2	43.05	0	0.00	43.15	2	4,361	0.05%
2021/03/22	7	43.50	0	0.00	43.60	7	4,406	0.16%
2021/03/19	3	44.65	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	1.2	45.42	45.20	-1.2	4,322	-0.03%
2021/03/16	0	0.00	4	44.93	44.90	-4	4,433	-0.09%
2021/03/12	2	44.93	3	45.00	44.95	-1	4,737	-0.02%
2021/03/11	0	0.00	1	45.45	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	2	45.53	45.45	-2	5,045	-0.04%
2021/03/08	0.1	45.20	1	45.45	45.25	-0.9	5,088	-0.02%
2021/03/04	0	0.00	1	45.00	45.05	-1	5,217	-0.02%
2021/03/03	1	44.90	0	0.00	44.95	1	5,185	0.02%
2021/03/02	3	44.83	2	45.03	44.55	1	5,174	0.02%
2021/02/26	1.5	44.60	0	0.00	45.20	1.5	5,182	0.03%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	0.1	44.70	0	0.00	44.55	0.1	5,110	0.00%
2021/02/23	4	44.90	1	44.95	44.85	3	5,087	0.06%
2021/02/22	3	43.93	0	0.00	44.05	3	5,042	0.06%
2021/02/18	5	43.88	0	0.00	43.85	5	5,029	0.10%
2021/02/17	1	43.75	1	44.10	43.75	0	5,010	0.00%
2021/02/05	1	43.35	0	0.00	43.60	1	4,979	0.02%
2021/01/26	0	43.70	0	0.00	43.45	0	5,088	0.00%
2021/01/25	1.1	43.73	1	43.95	43.95	0.1	5,087	0.00%
2021/01/21	4	43.55	0	0.00	43.40	4	5,102	0.08%
2021/01/20	5.7	43.70	0	0.00	43.10	5.7	5,100	0.11%
2021/01/19	2	44.45	0	0.00	44.40	2	5,021	0.04%
2021/01/18	2	44.80	1	44.85	44.55	1	4,997	0.02%
2021/01/12	1	45.85	0	0.00	45.55	1	5,170	0.02%
2021/01/11	0	0.00	1	46.00	46.00	-1	5,145	-0.02%
2021/01/08	1	45.90	0.1	45.75	45.90	0.9	5,122	0.02%
2021/01/07	0	0.00	1	45.90	45.60	-1	5,099	-0.02%
2021/01/06	0.1	45.25	1	45.40	45.20	-0.9	5,053	-0.02%
2021/01/04	0	0.00	1	45.40	45.15	-1	5,002	-0.02%
2020/12/31	1	45.65	0	0.00	45.85	1	5,008	0.02%
2020/12/25	0	46.20	0	0.00	46.45	0	4,947	0.00%
2020/12/24	0.1	46.15	6.1	45.86	46.40	-6	4,907	-0.12%
2020/12/23	1	44.50	4	44.80	45.00	-3	4,737	-0.06%
2020/12/22	4	44.94	0	0.00	44.50	4	4,623	0.09%
2020/12/18	0	0.00	1	46.30	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	16	46.10	46.05	-16	4,185	-0.38%
2020/12/16	0	0.00	9.1	45.97	45.95	-9.1	4,169	-0.22%
2020/12/15	0.8	45.05	1	45.10	45.25	-0.2	4,086	0.00%
2020/12/11	0	0.00	6	44.45	44.35	-6	4,015	-0.15%
2020/12/09	0	0.00	1	44.50	44.50	-1	3,934	-0.03%
2020/12/08	1	44.90	1	45.40	45.40	0	3,834	0.00%
2020/12/07	0.1	45.60	20.2	45.55	45.85	-20.1	3,620	-0.55%
2020/12/04	1.1	43.52	0	0.00	43.50	1.1	3,344	0.03%
2020/12/03	1	43.85	0	0.00	43.80	1	3,285	0.03%
2020/12/01	0	0.00	1	44.30	44.50	-1	3,240	-0.03%
2020/11/30	0	0.00	14	44.24	44.50	-14	3,235	-0.43%
2020/11/25	0	43.70	5	43.86	43.90	-5	3,254	-0.15%
2020/11/24	0.1	43.45	0	0.00	43.50	0.1	3,245	0.00%
2020/11/20	0	0.00	3	43.25	43.25	-3	3,250	-0.09%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/18	0	0.00	2.6	42.99	43.35	-2.6	3,279	-0.08%
2020/11/17	0	0.00	1	43.40	43.40	-1	3,277	-0.03%
2020/11/16	0	0.00	5	43.46	43.45	-5	3,317	-0.15%
2020/11/11	0	0.00	0	43.40	44.00	0	3,346	0.00%
2020/11/10	0	0.00	1	42.80	42.95	-1	3,273	-0.03%
2020/11/09	1.3	42.08	0	0.00	42.00	1.3	3,262	0.04%
2020/11/06	0.8	41.97	2	41.85	41.90	-1.2	3,242	-0.04%
2020/11/04	0.4	42.15	0.2	42.10	42.00	0.2	3,211	0.01%
2020/11/03	0.2	42.30	0	0.00	42.35	0.2	3,197	0.01%
2020/10/30	2	41.85	0	0.00	41.50	2	3,171	0.06%
2020/10/29	2	41.95	0	0.00	41.85	2	3,118	0.06%
2020/10/28	3	42.45	0	0.00	42.10	3	3,121	0.10%
2020/10/23	0	0.00	1	42.65	42.55	-1	3,120	-0.03%
2020/10/22	4	42.00	0	0.00	43.20	4	3,106	0.13%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/20	5	42.75	0	0.00	42.65	5	2,920	0.17%
2020/10/19	0	0.00	2	43.20	43.20	-2	2,899	-0.07%
2020/10/08	0.1	44.75	5	44.40	44.70	-4.9	2,849	-0.17%
2020/10/06	0	0.00	1	43.75	43.70	-1	2,829	-0.04%
2020/10/05	0	0.00	7	43.31	43.20	-7	2,833	-0.25%
2020/09/25	0	0.00	11	41.79	41.50	-11	2,769	-0.40%
2020/09/24	7	41.49	7	41.52	41.45	0	2,721	0.00%
2020/09/23	7	46.30	8	46.18	46.15	-1	2,590	-0.04%
2020/09/22	1	46.50	0	0.00	46.60	1	2,499	0.04%
2020/09/21	7	46.82	0.8	46.95	46.85	6.2	2,460	0.25%
2020/09/18	2	46.60	2	46.70	46.65	0	2,411	0.00%
2020/09/17	0	0.00	3	46.62	46.55	-3	2,381	-0.13%
2020/09/16	0	0.00	1	46.40	46.35	-1	2,358	-0.04%
2020/09/15	0	0.00	14	46.42	46.35	-14	2,343	-0.60%
2020/09/14	3	46.35	0	0.00	46.35	3	2,348	0.13%
2020/09/11	2	46.30	0	0.00	46.30	2	2,335	0.09%
2020/09/10	0	0.00	1.2	46.32	46.30	-1.2	2,321	-0.05%
2020/09/08	0.1	46.00	0	0.00	45.85	0.1	2,307	0.00%
2020/09/04	0	0.00	4	45.55	45.80	-4	2,420	-0.17%
2020/09/03	1	45.35	0	0.00	45.60	1	2,467	0.04%
2020/09/02	7	45.87	0	0.00	45.65	7	2,445	0.29%
2020/09/01	11.2	46.11	10	46.13	46.20	1.2	2,458	0.05%
2020/08/31	5	45.95	1	46.50	46.40	4	2,516	0.16%
2020/08/26	12	45.46	0	0.00	45.50	12	2,500	0.48%
2020/08/25	0	0.00	2.4	45.00	44.95	-2.4	2,531	-0.09%
2020/08/24	3.1	44.62	0	0.00	44.65	3.1	2,659	0.12%
2020/08/21	0	0.00	4.8	44.43	44.35	-4.8	2,688	-0.18%
2020/08/20	1	43.50	0	0.00	43.50	1	2,678	0.04%
2020/08/19	3	44.40	0	0.00	44.45	3	2,644	0.11%
2020/08/17	8	44.12	5	44.00	44.35	3	2,621	0.11%
2020/08/13	0	0.00	2	43.50	43.75	-2	2,596	-0.08%
2020/08/11	2	42.75	3	42.70	42.70	-1	2,603	-0.04%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/07	3	43.12	0	0.00	42.85	3	2,686	0.11%
2020/08/06	1	42.75	0	0.00	42.95	1	2,722	0.04%
2020/08/05	5	42.40	0	0.00	42.40	5	2,742	0.18%
2020/08/03	2	42.35	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	1	42.95	42.80	-1	2,793	-0.04%
2020/07/29	3.1	42.24	0	0.00	41.90	3.1	2,787	0.11%
2020/07/28	1	42.15	3.6	42.08	41.60	-2.6	2,799	-0.09%
2020/07/27	1	42.80	0	0.00	42.30	1	2,799	0.04%
2020/07/23	5	43.40	0	0.00	43.40	5	2,805	0.18%
2020/07/21	0	0.00	2	43.30	43.45	-2	2,848	-0.07%
2020/07/20	1	42.75	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	43.00	0	0.00	42.90	1	2,852	0.04%
2020/07/15	5	42.60	1	43.45	43.65	4	2,856	0.14%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	5	43.20	0	0.00	43.15	5	2,817	0.18%
2020/07/09	1	44.40	0	0.00	43.90	1	2,812	0.04%
2020/07/06	2	44.10	1	44.10	44.00	1	2,765	0.04%
2020/07/03	3	43.85	0	0.00	43.85	3	2,768	0.11%
2020/07/02	0	0.00	1	44.10	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	2	43.90	43.95	-2	2,774	-0.07%
2020/06/30	0	0.00	1	43.95	43.55	-1	2,781	-0.04%
2020/06/29	3	43.50	0	0.00	43.60	3	2,797	0.11%
2020/06/24	0	0.00	2	44.05	43.90	-2	2,802	-0.07%
2020/06/23	0	0.00	2	44.15	43.90	-2	2,823	-0.07%
2020/06/22	0	0.00	1	43.95	43.55	-1	2,829	-0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/12	5	43.60	2	43.55	43.60	3	3,148	0.10%
2020/06/11	2	45.53	5	45.35	44.80	-3	3,119	-0.10%
2020/06/10	2	45.80	1	46.05	45.85	1	3,127	0.03%
2020/06/09	0	0.00	3	46.40	46.50	-3	3,185	-0.09%
2020/06/08	1	46.25	0	0.00	46.50	1	3,259	0.03%
2020/06/05	1	47.25	1	46.85	47.25	0	3,232	0.00%
2020/06/04	0	0.00	2	46.30	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	27	46.08	46.25	-27	3,179	-0.85%
2020/06/01	0	0.00	1	44.95	44.90	-1	3,087	-0.03%
2020/05/28	2	44.70	4	44.81	44.75	-2	2,899	-0.07%
2020/05/27	0	0.00	1	44.45	44.45	-1	2,910	-0.03%
2020/05/26	0	0.00	3	44.50	44.25	-3	2,950	-0.10%
2020/05/25	2	44.10	0	0.00	44.15	2	2,952	0.07%
2020/05/22	2.1	44.10	0	0.00	44.10	2.1	2,961	0.07%
2020/05/21	3	44.00	1	44.35	44.20	2	2,953	0.07%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	2	43.98	44.00	-2	2,928	-0.07%
2020/05/18	2	42.98	1	43.60	43.10	1	2,914	0.03%
2020/05/15	1	43.00	3	43.63	43.55	-2	2,908	-0.07%
2020/05/14	5	43.27	0	0.00	43.05	5	2,866	0.17%
2020/05/13	4	44.09	0	0.00	44.00	4	2,832	0.14%
2020/05/12	1	44.35	3	44.67	44.90	-2	2,786	-0.07%
2020/05/11	2	44.60	1.2	44.83	44.70	0.8	2,769	0.03%
2020/05/07	0.1	44.00	0	0.00	43.80	0.1	2,719	0.00%
2020/05/06	2	43.58	0	0.00	43.70	2	2,727	0.07%
2020/05/05	0	0.00	1	43.35	43.65	-1	2,741	-0.04%
2020/05/04	2	42.78	2	42.88	43.00	0	2,763	0.00%
2020/04/29	0	43.75	3	43.43	43.70	-3	2,799	-0.11%
2020/04/28	0	43.00	1	42.65	42.85	-1	2,828	-0.03%
2020/04/27	6	42.09	2	42.18	42.35	4	2,919	0.14%
2020/04/24	2	40.55	0	0.00	40.55	2	2,911	0.07%
2020/04/23	1	40.45	0	0.00	40.60	1	2,917	0.03%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/17	3	41.48	0	0.00	41.30	3	2,903	0.10%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/14	0.1	41.70	1	41.45	41.50	-0.9	2,874	-0.03%
2020/04/13	5	40.40	0	0.00	40.30	5	2,850	0.18%
2020/04/09	10	40.55	0	0.00	40.30	10	2,865	0.35%
2020/04/08	1.2	40.40	0	0.00	40.40	1.2	2,858	0.04%
2020/04/07	0.4	40.65	0	0.00	40.45	0.4	2,843	0.01%
2020/04/06	3	40.12	1	40.15	40.40	2	2,820	0.07%
2020/04/01	15	40.50	2	40.65	39.90	13	2,814	0.46%
2020/03/31	0	40.70	0	0.00	40.50	0	2,803	0.00%
2020/03/30	0	40.05	2	39.95	40.00	-2	2,784	-0.07%
2020/03/25	1	39.75	2.1	39.62	39.80	-1.1	3,048	-0.04%
2020/03/24	0	0.00	4	36.99	36.85	-4	3,033	-0.13%
2020/03/20	1	35.00	0	0.00	35.00	1	3,015	0.03%
2020/03/19	2	32.93	0	0.00	32.90	2	2,948	0.07%
2020/03/18	7	37.09	4	37.30	36.45	3	2,814	0.11%
2020/03/16	0	0.00	3	40.00	40.05	-3	2,713	-0.11%
2020/03/13	2	38.95	4	39.25	40.40	-2	2,685	-0.07%
2020/03/12	7	42.21	10	41.85	41.80	-3	2,579	-0.12%
2020/03/11	6	43.89	0	0.00	43.85	6	2,497	0.24%
2020/03/10	1	43.80	0	0.00	43.95	1	2,482	0.04%
2020/03/09	2	44.80	0	0.00	44.30	2	2,456	0.08%
2020/03/06	0	0.00	2	45.10	45.25	-2	2,418	-0.08%
2020/03/03	0	44.65	0	0.00	44.55	0	2,410	0.00%
2020/03/02	0	44.70	0	0.00	44.50	0	2,411	0.00%
2020/02/27	0.1	44.90	5	44.70	44.85	-4.9	2,420	-0.20%
2020/02/25	2	45.05	0	0.00	45.00	2	2,370	0.08%
2020/02/20	8	45.69	3	45.60	45.70	5	2,358	0.21%
2020/02/19	4	46.16	0	0.00	46.20	4	2,346	0.17%
2020/02/18	0	0.00	5	45.88	46.05	-5	2,339	-0.21%
2020/02/17	0	0.00	1	45.85	45.95	-1	2,350	-0.04%
2020/02/11	0	0.00	2	45.45	45.35	-2	2,393	-0.08%
2020/02/07	0	0.00	1	45.30	45.25	-1	2,411	-0.04%
2020/02/05	0	0.00	2	45.00	45.10	-2	2,430	-0.08%
2020/02/04	2	44.98	0	0.00	45.00	2	2,417	0.08%
2020/02/03	4	44.75	26	44.90	44.90	-22	2,404	-0.91%
2020/01/31	1	45.40	0	0.00	45.25	1	2,388	0.04%
2020/01/30	1	45.56	0	0.00	45.45	1	2,348	0.04%
2020/01/20	1	47.10	2	47.00	47.10	-1	2,265	-0.04%
2020/01/17	1	46.80	0	0.00	46.85	1	2,245	0.04%
2020/01/16	0	0.00	2	46.65	46.65	-2	2,258	-0.09%
2020/01/09	0	0.00	2	46.00	46.00	-2	2,453	-0.08%
2020/01/08	8	45.88	0	0.00	45.70	8	2,483	0.32%
2020/01/07	6.4	46.04	0	0.00	46.00	6.4	2,495	0.26%
2020/01/06	0	0.00	1	46.15	46.20	-1	2,534	-0.04%
2020/01/03	0	0.00	3	46.20	46.40	-3	2,559	-0.12%
2019/12/31	1	46.45	1	46.30	46.30	0	2,634	0.00%
2019/12/30	2	46.38	0	0.00	46.45	2	2,707	0.07%
2019/12/27	0	0.00	2	46.35	46.40	-2	2,900	-0.07%
2019/12/24	0.1	46.30	0	0.00	46.15	0.1	5,351	0.00%
2019/12/23	1	46.15	0.1	46.05	45.55	0.9	5,284	0.02%
2019/12/20	4	45.50	1	45.90	45.45	3	5,215	0.06%
2019/12/19	0	0.00	3	45.72	45.90	-3	5,119	-0.06%
2019/12/18	1	46.05	3	46.00	46.00	-2	5,095	-0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/12	5	46.10	8	46.15	46.35	-3	5,127	-0.06%
2019/12/10	8	46.05	0	0.00	46.05	8	5,169	0.15%
2019/12/09	4	46.34	2	46.35	46.30	2	5,168	0.04%
2019/12/05	6	46.57	0	0.00	46.55	6	5,165	0.12%
2019/12/04	2	46.45	0	0.00	46.60	2	5,166	0.04%
2019/11/29	6	46.55	0	0.00	46.55	6	5,168	0.12%
2019/11/28	0	47.00	0	0.00	46.50	0	5,154	0.00%
2019/11/25	2	46.55	0	0.00	46.75	2	5,111	0.04%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/20	0	0.00	2	46.85	46.85	-2	5,167	-0.04%
2019/11/19	10	46.80	0	0.00	46.90	10	5,171	0.19%
2019/11/18	1	46.80	0	0.00	46.85	1	5,184	0.02%
2019/11/15	0	0.00	50	46.85	46.95	-50	5,187	-0.96%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2	46.70	0	0.00	46.90	2	5,211	0.04%
2019/11/11	0	0.00	1	46.80	46.70	-1	5,200	-0.02%
2019/11/07	4	47.35	0	0.00	47.25	4	5,166	0.08%
2019/11/05	1.2	47.13	7	46.80	47.10	-5.8	5,138	-0.11%
2019/11/04	1	46.95	6	46.95	47.10	-5	5,131	-0.10%
2019/11/01	1	46.80	10	46.85	46.95	-9	5,120	-0.18%
2019/10/30	1	47.00	0	0.00	46.85	1	5,109	0.02%
2019/10/29	4	46.83	0	0.00	46.80	4	5,095	0.08%
2019/10/28	0	0.00	1	47.00	47.00	-1	5,078	-0.02%
2019/10/24	5	47.27	1	47.20	47.50	4	5,045	0.08%
2019/10/22	1	47.00	3	46.95	47.00	-2	4,995	-0.04%
2019/10/21	7	46.57	7	46.68	46.75	0	4,961	0.00%
2019/10/17	8	45.98	0	0.00	45.80	8	4,847	0.17%
2019/10/15	3	45.80	0	0.00	45.95	3	4,780	0.06%
2019/10/08	1	45.45	2	45.30	45.40	-1	4,689	-0.02%
2019/10/07	0	0.00	0.1	46.00	45.75	-0.1	4,631	0.00%
2019/10/04	17	45.58	10	45.60	45.70	7	4,607	0.15%
2019/10/03	2	45.75	0	0.00	46.05	2	4,523	0.04%
2019/10/02	3	45.78	44	45.85	45.90	-41	4,330	-0.95%
2019/10/01	28	49.89	1	49.90	49.95	27	3,108	0.87%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/24	3	49.70	0	0.00	49.65	3	1,784	0.17%
2019/09/23	0	0.00	1.3	49.83	49.80	-1.3	1,758	-0.07%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/19	7	50.04	0.1	50.00	49.95	6.9	1,719	0.40%
2019/09/17	1	50.00	1	50.20	50.20	0	1,703	0.00%
2019/09/16	2	49.60	1	49.70	50.00	1	1,705	0.06%
2019/09/12	16	49.43	0	0.00	49.40	16	1,672	0.96%
2019/09/11	15	49.50	1	49.60	49.50	14	1,701	0.82%
2019/09/10	0	0.00	8	49.71	49.75	-8	1,679	-0.48%
2019/09/09	0	0.00	6	49.59	49.70	-6	1,681	-0.36%
2019/09/04	8	49.24	0	0.00	49.20	8	1,672	0.48%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/09/02	0	0.00	10	49.50	49.50	-10	1,683	-0.59%
2019/08/29	1	49.20	1	49.10	49.05	0	1,661	0.00%
2019/08/27	0	0.00	1	48.90	48.40	-1	1,650	-0.06%
2019/08/22	0	49.05	2	49.00	48.90	-2	1,597	-0.12%
2019/08/16	2	48.78	10	48.83	48.80	-8	1,642	-0.49%
2019/08/14	4	48.55	0	0.00	48.35	4	1,595	0.25%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	2	48.60	0	0.00	48.60	2	1,608	0.12%
2019/07/31	0	0.00	2	48.95	48.80	-2	1,615	-0.12%
2019/07/30	0	0.00	1	48.95	48.95	-1	1,599	-0.06%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/24	0	0.00	1	48.90	48.90	-1	1,626	-0.06%
2019/07/23	0	0.00	1	49.05	49.05	-1	1,609	-0.06%
2019/07/22	2	49.30	0	0.00	49.25	2	1,600	0.12%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/17	0	0.00	1	49.20	49.20	-1	1,607	-0.06%
2019/07/15	2.1	49.02	0	0.00	49.25	2.1	1,602	0.13%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/11	2	49.45	1	49.50	49.45	1	1,629	0.06%
2019/07/10	2	49.45	0	0.00	49.55	2	1,645	0.12%
2019/07/09	0	0.00	1	49.50	49.45	-1	1,649	-0.06%
2019/07/03	2	49.35	0	0.00	49.30	2	1,736	0.12%
2019/07/02	1	49.35	1	49.65	49.65	0	1,755	0.00%
2019/06/28	0	0.00	1	49.60	49.45	-1	1,784	-0.06%
2019/06/24	0.1	50.00	0	0.00	50.00	0.1	1,993	0.00%
2019/06/20	0	0.00	14	49.91	49.90	-14	1,988	-0.70%
2019/06/19	13	49.45	5	49.69	49.90	8	2,011	0.40%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/12	1	48.75	2	48.65	48.75	-1	2,416	-0.04%
2019/06/11	1	49.05	1	48.95	48.60	0	2,436	0.00%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/05	2	48.70	0	0.00	48.70	2	2,533	0.08%
2019/06/04	1	49.00	5	49.00	49.00	-4	2,531	-0.16%
2019/06/03	1	48.90	1	49.00	48.90	0	2,532	0.00%
2019/05/30	3	48.32	0	0.00	48.15	3	2,513	0.12%
2019/05/28	1	48.60	2	49.55	48.60	-1	2,513	-0.04%
2019/05/27	1	48.65	2	48.75	49.20	-1	2,443	-0.04%
2019/05/24	3	48.15	0	0.00	48.15	3	2,416	0.12%
2019/05/23	0.2	48.10	0	0.00	48.05	0.2	2,415	0.01%
2019/05/22	0	48.15	0	0.00	48.10	0	2,419	0.00%
2019/05/21	0	0.00	1	48.35	48.10	-1	2,430	-0.04%
2019/05/20	0	0.00	2	48.15	47.95	-2	2,422	-0.08%
2019/05/15	0.1	47.95	0	0.00	47.80	0.1	2,427	0.00%
2019/05/14	1	47.35	0	0.00	48.05	1	2,450	0.04%
2019/05/10	1	47.80	1	48.05	48.05	0	2,479	0.00%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.30	1	48.50	48.50	0	2,481	0.00%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1.1	48.81	0	0.00	48.75	1.1	2,517	0.04%
2019/04/30	0	0.00	1	49.55	49.45	-1	2,539	-0.04%
2019/04/29	0	0.00	3	49.20	49.20	-3	2,530	-0.12%
2019/04/26	3	48.70	0	0.00	48.80	3	2,529	0.12%
2019/04/19	2	48.75	1	48.85	48.90	1	2,543	0.04%
2019/04/18	5	48.79	0	0.00	48.60	5	2,557	0.20%
2019/04/16	1	49.45	1	49.15	49.40	0	2,551	0.00%
2019/04/15	1	49.50	0.1	49.50	49.50	1	2,547	0.04%
2019/04/12	3	48.98	1	49.05	49.10	2	2,551	0.08%
2019/04/11	3	49.48	0	0.00	49.40	3	2,544	0.12%
2019/04/10	2	49.73	2	49.90	49.90	0	2,528	0.00%
2019/04/09	4	50.33	50	50.40	50.20	-46	2,506	-1.84%
2019/04/08	50	50.50	1	50.50	50.60	49	2,534	1.93%
2019/04/03	1	50.50	6	50.50	50.50	-5	2,534	-0.20%
2019/04/02	8	50.50	19	50.47	50.80	-11	2,589	-0.42%
2019/04/01	0	0.00	18	50.91	50.90	-18	2,640	-0.68%
2019/03/29	0	0.00	6	50.15	50.80	-6	2,550	-0.24%
2019/03/28	0	0.00	50	49.85	49.85	-50	2,529	-1.98%
2019/03/27	0	0.00	23	49.65	49.75	-23	2,528	-0.91%
2019/03/26	3	49.33	17	49.36	49.45	-14	2,493	-0.56%
2019/03/25	4	49.40	10	49.20	49.25	-6	2,501	-0.24%
2019/03/22	14	49.43	0	0.00	49.25	14	2,481	0.56%
2019/03/21	0	0.00	4	49.30	49.35	-4	2,453	-0.16%
2019/03/20	2	48.25	0	0.00	48.70	2	2,416	0.08%
2019/03/19	10	48.90	17	48.98	48.90	-7	2,361	-0.30%
2019/03/18	1	48.40	1	48.35	48.55	0	2,302	0.00%
2019/03/14	1	47.65	0	0.00	47.50	1	1,998	0.05%
2019/03/13	3	47.35	0	0.00	47.40	3	1,994	0.15%
2019/03/12	3	47.55	2	47.60	47.50	1	1,967	0.05%
2019/03/11	0	0.00	5	48.15	47.90	-5	1,939	-0.26%
2019/03/08	1	47.50	0	0.00	47.65	1	1,914	0.05%
2019/03/07	0.1	47.60	0	0.00	47.50	0.1	1,942	0.00%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.70	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.45	0	0.00	47.75	1	2,017	0.05%
2019/02/26	2	47.83	0	0.00	47.60	2	2,006	0.10%
2019/02/22	0	0.00	1.8	47.81	47.95	-1.8	2,000	-0.09%
2019/02/21	0	0.00	1	47.95	48.00	-1	2,004	-0.05%
2019/02/20	0	0.00	1	47.95	48.05	-1	1,994	-0.05%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/18	1	47.70	1	47.65	47.70	0	1,985	0.00%
2019/02/15	2	47.08	1	46.95	47.20	1	1,989	0.05%
2019/02/14	2	47.45	0	0.00	47.30	2	1,991	0.10%
2019/02/13	2	48.18	0	0.00	47.65	2	1,986	0.10%
2019/02/12	7	48.42	5	48.60	48.45	2	1,947	0.10%
2019/02/11	6	47.84	2	48.40	48.40	4	1,951	0.20%
2019/01/29	6	47.69	0	0.00	47.80	6	1,912	0.31%
2019/01/28	0	0.00	43	47.92	47.95	-43	1,901	-2.26%
2019/01/25	1	47.50	40	47.60	47.60	-39	1,890	-2.06%
2019/01/23	1	46.70	0	0.00	46.90	1	1,851	0.05%
2019/01/21	1	46.75	3.5	46.89	46.85	-2.5	1,857	-0.14%
2019/01/16	1	46.35	0	0.00	46.60	1	1,901	0.05%
2019/01/15	2	46.50	21	46.55	46.60	-19	1,927	-0.99%
2019/01/11	3	46.20	1	46.40	46.30	2	2,029	0.10%
2019/01/09	0	0.00	8	45.97	46.10	-8	2,047	-0.39%
2019/01/08	0	0.00	3	45.55	45.15	-3	2,046	-0.15%
2019/01/04	0	0.00	2	45.20	45.25	-2	2,112	-0.09%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/25	4	44.10	0	0.00	43.90	4	2,269	0.18%
2018/12/21	23	45.55	0	0.00	46.15	23	2,204	1.04%
2018/12/20	1	46.30	1	46.60	46.45	0	2,143	0.00%
2018/12/19	1	46.05	0	0.00	46.25	1	2,153	0.05%
2018/12/17	0.1	46.25	1	46.40	46.10	-1	2,205	-0.04%
2018/12/12	1	46.45	0	0.00	46.25	1	2,255	0.04%
2018/12/06	1	46.00	0	0.00	45.65	1	2,430	0.04%
2018/12/03	4	47.00	5	47.10	47.10	-1	3,664	-0.03%
2018/11/28	1	46.20	2	46.30	46.70	-1	4,917	-0.02%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/26	11	47.53	8	46.50	46.20	3	5,043	0.06%
2018/11/19	1	46.35	0	0.00	46.45	1	5,097	0.02%
2018/11/16	1	46.50	0	0.00	46.55	1	5,104	0.02%
2018/11/14	1	46.15	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	5	46.00	46.80	-5	5,157	-0.10%
2018/11/12	0	0.00	0.4	46.35	46.60	-0.4	5,163	-0.01%
2018/11/08	0	0.00	2.6	46.57	46.70	-2.6	5,221	-0.05%
2018/11/07	1	46.55	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	4	46.40	46.55	-4	5,587	-0.07%
2018/11/05	6	45.63	1	45.70	45.85	5	5,599	0.09%
2018/11/02	1	46.20	0	0.00	46.20	1	5,620	0.02%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/31	0	0.00	7	44.89	45.35	-7	5,721	-0.12%
2018/10/30	1	44.40	4	44.50	44.45	-3	5,710	-0.05%
2018/10/26	9	44.72	0	0.00	44.40	9	5,726	0.16%
2018/10/22	2	45.85	0	0.00	45.50	2	5,711	0.04%
2018/10/17	5	45.80	0	0.00	45.85	5	5,585	0.09%
2018/10/15	3	45.33	0	0.00	45.25	3	5,523	0.05%
2018/10/12	2	46.40	0	0.00	46.25	2	5,486	0.04%
2018/10/11	2	45.55	2	45.70	45.60	0	5,469	0.00%
2018/10/08	0	0.00	0.5	47.50	47.10	-0.5	5,304	-0.01%
2018/10/05	1	46.90	3	46.90	46.75	-2	5,270	-0.04%
2018/10/04	0	0.00	4	47.70	47.75	-4	5,243	-0.08%
2018/10/03	0	0.00	2	48.25	48.15	-2	5,218	-0.04%
2018/10/02	0	0.00	2	48.25	48.35	-2	5,233	-0.04%
2018/10/01	0	0.00	15	48.20	48.20	-15	5,224	-0.29%
2018/09/28	0	0.00	10	48.33	48.40	-10	5,212	-0.19%
2018/09/26	5	47.50	1	47.55	47.45	4	5,177	0.08%
2018/09/25	3	48.48	0	0.00	48.35	3	5,179	0.06%
2018/09/20	0	0.00	2	48.25	48.20	-2	5,137	-0.04%
2018/09/19	0	0.00	3	48.13	48.15	-3	5,140	-0.06%
2018/09/18	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/14	2	47.40	0	0.00	47.50	2	5,117	0.04%
2018/09/13	2	47.65	2	47.50	47.65	0	5,104	0.00%
2018/09/12	3	46.63	11	46.99	46.90	-8	5,051	-0.16%
2018/09/11	0	0.00	1	45.00	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	1	45.05	44.60	-1	4,834	-0.02%
2018/09/07	0	0.00	4	45.38	45.10	-4	4,580	-0.09%
2018/09/06	1	49.05	0	0.00	49.15	1	3,932	0.03%
2018/09/05	0	0.00	9	48.92	48.80	-9	3,239	-0.28%
2018/09/03	1	50.20	0.3	50.00	50.00	0.7	2,724	0.02%
2018/08/31	0	0.00	1	49.90	49.90	-1	2,690	-0.04%
2018/08/30	1	49.30	0	0.00	49.30	1	2,659	0.04%
2018/08/29	6	48.80	2	48.80	48.95	4	2,728	0.15%
2018/08/28	1	48.65	0	0.00	48.60	1	2,713	0.04%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/24	1	48.25	0.2	48.50	48.50	0.9	2,758	0.03%
2018/08/23	0	0.00	6	48.50	48.40	-6	2,840	-0.21%
2018/08/22	0	0.00	6	48.62	48.35	-6	2,883	-0.21%
2018/08/15	0	0.00	10	48.15	48.00	-10	2,873	-0.35%
2018/08/13	0	0.00	8	47.85	47.50	-8	2,634	-0.30%
2018/08/10	0	0.00	1	47.60	48.00	-1	2,483	-0.04%
2018/08/09	1	48.25	0	0.00	48.30	1	2,481	0.04%
2018/08/02	3	46.95	3	46.90	46.90	0	2,401	0.00%
2018/08/01	0.1	47.20	1	46.95	47.20	-0.9	2,402	-0.04%
2018/07/31	0	0.00	47	46.98	47.30	-47	2,392	-1.96%
2018/07/30	0	0.00	2	46.25	46.40	-2	2,356	-0.08%
2018/07/26	3	45.93	0	0.00	45.95	3	2,371	0.13%
2018/07/25	2	45.80	0	0.00	45.80	2	2,429	0.08%
2018/07/24	0	0.00	4	45.83	45.70	-4	2,450	-0.16%
2018/07/23	0	0.00	3	45.80	45.80	-3	2,457	-0.12%
2018/07/19	1	46.35	4	45.65	45.65	-3	2,487	-0.12%
2018/07/18	0	0.00	5	45.76	46.15	-5	2,501	-0.20%
2018/07/13	2	45.50	1	45.60	45.60	1	2,559	0.04%
2018/07/12	1	45.50	0	0.00	45.50	1	2,580	0.04%
2018/07/11	3	45.10	0	0.00	45.00	3	2,601	0.12%
2018/07/09	10	44.10	0	0.00	44.80	10	2,609	0.38%
2018/07/06	5	43.55	1	43.70	43.95	4	2,615	0.15%
2018/07/05	7	44.20	0	0.00	44.00	7	2,639	0.27%
2018/07/04	1	44.30	0	0.00	44.45	1	2,663	0.04%
2018/07/03	1	44.20	0	0.00	44.20	1	2,704	0.04%
2018/07/02	7	44.98	0	0.00	44.55	7	2,696	0.26%
2018/06/28	24	44.62	0	0.00	44.60	24	2,663	0.90%
2018/06/27	31	45.35	0	0.00	45.15	31	2,625	1.18%
2018/06/26	20	45.55	0	0.00	45.50	20	2,631	0.76%
2018/06/25	2	45.95	0	0.00	45.80	2	2,627	0.08%
2018/06/22	0	0.00	1	45.75	45.70	-1	2,644	-0.04%
2018/06/20	0	0.00	2	46.05	46.25	-2	2,647	-0.08%
2018/06/19	2	46.10	0	0.00	46.20	2	2,655	0.08%
2018/06/15	2	46.00	0	0.00	45.90	2	2,624	0.08%
2018/06/14	7	46.69	0	0.00	46.35	7	2,513	0.28%
2018/06/13	3	47.27	0	0.00	47.25	3	2,469	0.12%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/08	4	47.60	4	47.20	47.60	0	2,477	0.00%
2018/06/07	3	47.60	5	47.64	47.45	-2	2,455	-0.08%
2018/06/06	2.1	47.51	23	47.62	47.85	-20.9	2,452	-0.85%
2018/06/05	4	46.45	1.1	46.80	46.80	2.9	2,345	0.12%
2018/06/04	0	0.00	1	46.50	46.60	-1	2,310	-0.04%
2018/06/01	1	46.10	0	0.00	46.30	1	2,272	0.04%
2018/05/31	5	45.63	2	45.40	45.40	3	2,230	0.13%
2018/05/30	6	45.72	0	0.00	45.50	6	2,150	0.28%
2018/05/29	0	0.00	2	46.20	46.15	-2	2,121	-0.09%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/23	0	0.00	4	46.08	45.90	-4	2,097	-0.19%
2018/05/22	1	46.15	2	46.00	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	5	46.17	46.25	-5	2,105	-0.24%
2018/05/18	30	45.88	0	0.00	45.90	30	2,105	1.42%
2018/05/16	0	0.00	2	45.70	45.60	-2	2,116	-0.09%
2018/05/14	0	0.00	15	45.55	45.75	-15	2,276	-0.66%
2018/05/09	2	45.10	1	45.15	45.05	1	2,251	0.04%
2018/05/02	1	46.05	1	46.45	46.00	0	2,512	0.00%
2018/04/27	1	45.20	5	45.20	45.45	-4	2,614	-0.15%
2018/04/26	2	45.30	1	45.20	45.15	1	2,621	0.04%
2018/04/24	5	45.40	0	0.00	45.20	5	2,622	0.19%
2018/04/23	2	45.68	22	45.80	45.60	-20	2,630	-0.76%
2018/04/20	0	0.00	2	45.30	45.30	-2	2,590	-0.08%
2018/04/19	0	0.00	1.3	45.12	45.10	-1.3	2,583	-0.05%
2018/04/17	10	44.45	0	0.00	44.55	10	2,578	0.39%
2018/04/16	10	44.85	0	0.00	44.85	10	2,558	0.39%
2018/04/13	15	45.37	1	45.05	45.15	14	2,574	0.54%
2018/04/12	11	45.44	0.3	45.65	45.55	10.7	2,586	0.41%
2018/04/11	20	45.55	0	0.00	45.70	20	2,585	0.77%
2018/04/10	36	45.24	1	45.20	45.40	35	2,580	1.36%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/03	5	45.05	0	0.00	45.20	5	2,589	0.19%
2018/04/02	1	45.35	1	45.40	45.30	0	2,590	0.00%
2018/03/31	3	45.10	1	45.30	45.15	2	2,588	0.08%
2018/03/30	7	44.95	0	0.00	45.00	7	2,586	0.27%
2018/03/28	0	0.00	2	45.20	45.30	-2	2,582	-0.08%
2018/03/26	0	0.00	10	44.70	44.85	-10	2,548	-0.39%
2018/03/22	1	45.20	0	0.00	45.10	1	2,570	0.04%
2018/03/21	0	0.00	1	44.90	44.95	-1	2,590	-0.04%
2018/03/20	1	44.40	0	0.00	44.90	1	2,744	0.04%
2018/03/15	0	0.00	3	45.40	45.50	-3	2,734	-0.11%
2018/03/14	5	45.35	8	45.50	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	1	45.05	45.05	-1	2,704	-0.04%
2018/03/12	1	44.90	0	0.00	44.95	1	2,704	0.04%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/06	0	0.00	3	44.30	44.35	-3	2,693	-0.11%
2018/02/27	1	44.40	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0.1	44.95	1	44.95	44.95	-0.9	2,713	-0.03%
2018/02/23	0	0.00	1	44.85	44.75	-1	2,708	-0.04%
2018/02/22	2	44.30	0	0.00	44.40	2	2,735	0.07%
2018/02/21	0.5	44.70	11	44.56	44.70	-10.5	2,732	-0.38%
2018/02/09	6	42.90	0	0.00	43.55	6	2,704	0.22%
2018/02/08	10	44.15	0	0.00	44.10	10	2,679	0.37%
2018/02/07	2	44.68	0	0.00	44.20	2	2,682	0.07%
2018/02/06	7	42.46	8.4	43.13	42.20	-1.4	2,599	-0.05%
2018/02/05	0	0.00	3	44.73	44.85	-3	2,514	-0.12%
2018/02/02	2	45.55	2	45.35	45.60	0	2,507	0.00%
2018/02/01	2	45.55	0	0.00	45.55	2	2,514	0.08%
2018/01/31	13	45.98	9	45.66	45.80	4	2,514	0.16%
2018/01/29	3	46.25	0	0.00	46.50	3	2,443	0.12%
2018/01/26	10	45.55	13	46.17	46.45	-3	2,421	-0.12%
2018/01/25	2	45.40	0	0.00	45.40	2	2,341	0.09%
2018/01/24	1	44.85	1	45.15	45.00	0	2,263	0.00%
2018/01/23	3	44.73	7	44.84	44.95	-4	2,212	-0.18%
2018/01/22	1	42.95	0	0.00	43.05	1	2,117	0.05%
2018/01/19	0	0.00	5	42.70	42.85	-5	2,135	-0.23%
2018/01/18	0	0.00	3	42.70	42.80	-3	2,129	-0.14%
2018/01/05	1	42.55	0	0.00	43.10	1	2,102	0.05%
2018/01/04	2	42.80	0	0.00	42.65	2	2,116	0.09%
2018/01/03	3	43.07	1	43.10	43.15	2	2,125	0.09%
2018/01/02	3	43.15	0	0.00	43.15	3	2,095	0.14%