興富發 (2542)-富邦-虎尾券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/05/03	14	47.27	10	47.63	47.20	4	5,458	0.07%
2024/05/02	10	46.77	19.2	46.03	46.60	-9.2	4,966	-0.18%
2024/04/30	9	43.33	0	44.10	44.30	9	4,411	0.20%
2024/04/29	8	44.36	7.6	43.98	44.30	0.4	4,274	0.01%
2024/04/26	1	42.70	0	0.00	42.95	1	4,063	0.02%
2024/04/25	7	42.71	4	42.83	42.70	3	3,964	0.08%
2024/04/24	0	0.00	21	42.05	41.95	-21	3,860	-0.54%
2024/04/23	14	41.97	2	41.95	42.25	12	3,821	0.31%
2024/04/22	41	43.37	54	42.55	42.40	-13	3,769	-0.34%
2024/04/19	10	41.42	7	41.89	41.45	3	3,371	0.09%
2024/04/18	12	41.50	0	0.00	41.60	12	3,204	0.37%
2024/04/17	0	0.00	1	40.45	40.85	-1	3,087	-0.03%
2024/04/16	10	40.24	46	40.35	40.10	-36	3,049	-1.18%
2024/04/15	0	41.00	0	0.00	40.80	0	2,983	0.00%
2024/04/12	4	40.90	7	40.99	40.80	-3	2,943	-0.10%
2024/04/11	0	0.00	2	41.20	41.10	-2	2,921	-0.07%
2024/04/10	2	41.45	5	41.45	41.35	-3	2,896	-0.10%
2024/04/09	1	40.95	5	41.23	41.20	-4	2,858	-0.14%
2024/04/08	0	0.00	7.1	40.79	40.70	-7.1	2,790	-0.25%
2024/04/03	0	0.00	1	40.35	40.25	-1	2,717	-0.04%
2024/04/02	0	0.00	2	40.23	40.10	-2	2,680	-0.07%
2024/03/28	15	40.46	0	0.00	40.50	15	2,610	0.57%
2024/03/27	7	40.26	5.1	40.10	40.60	1.9	2,567	0.07%
2024/03/26	0	0.00	4	39.05	39.00	-4	2,505	-0.16%
2024/03/25	2	39.18	0	0.00	39.35	2	2,514	0.08%
2024/03/22	2	38.90	1	38.65	38.80	1	2,529	0.04%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	12	38.43	1	38.30	38.50	11	2,570	0.43%
2024/03/19	1.3	38.66	1	38.65	38.70	0.3	2,526	0.01%
2024/03/18	6	38.94	2	39.08	39.10	4	2,512	0.16%
2024/03/15	7	39.41	0	0.00	39.20	7	2,527	0.28%
2024/03/13	0	0.00	5	39.80	39.80	-5	2,452	-0.20%
2024/03/12	0	0.00	0.7	39.85	39.95	-0.7	2,432	-0.03%
2024/03/08	0	0.00	3	39.70	39.75	-3	2,447	-0.12%
2024/03/07	5	39.90	10	39.65	39.90	-5	2,448	-0.20%
2024/03/01	0	0.00	1	39.70	39.70	-1	2,424	-0.04%
2024/02/29	0	0.00	0.8	39.82	39.70	-0.8	2,424	-0.03%
2024/02/27	0	0.00	4.6	39.89	39.70	-4.6	2,419	-0.19%
2024/02/26	1	39.85	0	0.00	39.90	1	2,444	0.04%
2024/02/22	3	40.05	5	40.05	39.75	-2	2,457	-0.08%
2024/02/21	2	39.98	0	0.00	40.10	2	2,459	0.08%
2024/02/16	15.1	39.36	0	0.00	39.65	15.1	2,471	0.61%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/05	1	39.80	0	0.00	39.80	1	2,434	0.04%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/01/29	1	39.60	0.4	39.70	39.80	0.6	2,449	0.02%
2024/01/25	0	0.00	0.3	39.70	39.50	-0.3	2,483	-0.01%
2024/01/24	10.4	39.45	0	0.00	39.55	10.4	2,510	0.41%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0.2	39.80	1	39.60	39.55	-0.8	2,510	-0.03%
2024/01/18	1	39.85	0	0.00	39.70	1	2,497	0.04%
2024/01/16	0	39.70	0	0.00	39.70	0	2,446	0.00%
2024/01/11	2	39.98	0	0.00	39.95	2	2,476	0.08%
2024/01/09	0.9	40.15	0	0.00	40.05	0.9	2,789	0.03%
2024/01/08	0	0.00	30	40.25	40.20	-30	2,845	-1.05%
2024/01/05	0	0.00	8	40.20	40.20	-8	2,897	-0.28%
2023/12/21	3	39.90	0	0.00	39.90	3	3,414	0.09%
2023/12/20	0.5	40.13	6	40.05	40.15	-5.5	3,410	-0.16%
2023/12/15	6	40.35	0	0.00	40.40	6	3,484	0.17%
2023/12/14	2	40.25	1	40.20	40.40	1	3,472	0.03%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	8	40.00	0	0.00	39.90	8	3,540	0.23%
2023/12/11	4.5	40.06	0	0.00	40.10	4.5	3,549	0.13%
2023/12/06	0	0.00	7	40.55	40.35	-7	3,531	-0.20%
2023/12/05	0.6	40.60	9	40.60	40.55	-8.4	3,489	-0.24%
2023/12/04	2.1	40.66	0	0.00	40.70	2.1	3,476	0.06%
2023/12/01	0	0.00	5.1	40.75	40.80	-5.1	3,447	-0.15%
2023/11/30	0	0.00	11	40.90	40.95	-11	3,452	-0.32%
2023/11/29	1.7	40.95	0	0.00	40.85	1.7	3,496	0.05%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/27	5	41.15	0	0.00	40.95	5	3,468	0.14%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/17	0.1	41.00	0	0.00	40.90	0.1	3,415	0.00%
2023/11/16	0	0.00	1	40.95	41.00	-1	3,433	-0.03%
2023/11/15	0	0.00	11.5	40.68	40.90	-11.5	3,434	-0.33%
2023/11/13	0	0.00	0	40.65	40.60	0	3,398	0.00%
2023/11/10	0	0.00	1	40.55	40.55	-1	3,391	-0.03%
2023/11/08	0	0.00	0.1	40.80	40.60	-0.1	3,434	0.00%
2023/11/07	1	40.75	0	0.00	40.70	1	3,506	0.03%
2023/11/06	0	0.00	15	40.64	40.70	-15	3,513	-0.43%
2023/11/03	0	0.00	0.3	40.74	40.60	-0.3	3,494	-0.01%
2023/11/02	0	0.00	1	40.55	40.60	-1	3,494	-0.03%
2023/11/01	2.5	40.37	0.1	40.40	40.60	2.4	3,493	0.07%
2023/10/31	1	40.60	2	40.90	40.70	-1	3,483	-0.03%
2023/10/25	0	0.00	5	41.01	41.00	-5	3,465	-0.14%
2023/10/23	1	40.90	0	0.00	40.75	1	3,488	0.03%
2023/10/20	1.1	41.11	0	0.00	41.10	1.1	3,504	0.03%
2023/10/16	1	40.50	0	0.00	41.30	1	3,162	0.03%
2023/10/12	0	0.00	2	40.15	40.20	-2	3,125	-0.06%
2023/10/11	1	40.10	0	0.00	40.10	1	3,128	0.03%
2023/10/06	1	39.15	0.1	39.30	39.40	0.9	3,089	0.03%
2023/10/05	0.1	39.30	0	0.00	39.10	0.1	3,071	0.00%
2023/10/03	5	39.22	1	39.30	39.25	4	3,077	0.13%
2023/10/02	5	39.27	0	0.00	39.30	5	3,075	0.16%
2023/09/28	9	39.48	0	0.00	39.45	9	3,028	0.30%
2023/09/27	9.5	39.73	1	39.70	39.55	8.5	2,981	0.29%
2023/09/26	15.3	39.71	6	39.95	40.00	9.3	2,901	0.32%
2023/09/25	4	43.00	0	0.00	43.05	4	2,712	0.15%
2023/09/22	7	43.35	1	43.40	43.40	6	2,593	0.23%
2023/09/21	1	44.05	0	0.00	43.95	1	2,534	0.04%
2023/09/20	27	44.25	0	0.00	44.20	27	2,472	1.09%
2023/09/18	30	43.77	1	44.15	44.15	29	2,376	1.22%
2023/09/15	3	43.80	0	0.00	43.25	3	2,331	0.13%
2023/09/14	0	44.00	1	44.05	44.10	-1	2,252	-0.04%
2023/09/08	0.1	43.60	0	0.00	43.40	0.1	2,272	0.00%
2023/09/06	0	0.00	0.2	43.40	43.40	-0.2	2,289	-0.01%
2023/09/04	0	0.00	0.2	43.30	43.60	-0.2	2,273	-0.01%
2023/08/31	0	0.00	0.1	43.20	43.00	-0.1	2,211	0.00%
2023/08/24	0	0.00	60	42.17	42.30	-60	2,289	-2.62%
2023/08/22	1	42.40	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0	0.00	2	42.75	42.95	-2	2,348	-0.09%
2023/08/15	0.1	42.65	0	0.00	42.65	0.1	2,401	0.00%
2023/08/14	0	0.00	1	43.20	42.60	-1	2,426	-0.04%
2023/08/10	0	0.00	1.1	42.71	42.90	-1.1	2,378	-0.05%
2023/08/09	1	42.80	0	0.00	42.65	1	2,478	0.04%
2023/08/07	11	42.75	7	42.80	42.80	4	2,962	0.14%
2023/08/02	0	0.00	1	42.55	42.55	-1	2,959	-0.03%
2023/07/31	0	0.00	20	42.40	42.30	-20	2,977	-0.67%
2023/07/28	1	42.15	0	0.00	42.20	1	3,010	0.03%
2023/07/25	0	0.00	1.1	41.75	41.60	-1.1	3,007	-0.04%
2023/07/24	1	42.00	0	0.00	41.70	1	2,980	0.03%
2023/07/20	1	42.15	1	42.30	42.25	0	2,951	0.00%
2023/07/18	5	42.14	0	0.00	42.15	5	2,944	0.17%
2023/07/17	4.2	42.25	0	0.00	42.25	4.2	2,931	0.14%
2023/07/14	1	42.50	5	42.55	42.55	-4	2,898	-0.14%
2023/07/10	10	43.00	4.2	43.10	42.80	5.8	2,878	0.20%
2023/07/07	0	0.00	1	42.75	42.75	-1	2,913	-0.03%
2023/06/29	15	42.79	0	0.00	42.75	15	2,963	0.51%
2023/06/26	10	42.25	0	0.00	42.25	10	2,985	0.33%
2023/06/20	5.1	42.20	0	0.00	42.15	5.1	3,001	0.17%
2023/06/19	3	42.20	0	0.00	42.30	3	2,982	0.10%
2023/06/16	8	42.38	0	0.00	42.25	8	2,968	0.27%
2023/06/15	2	42.70	1	42.85	42.70	1	2,912	0.03%
2023/06/14	25	43.10	3	43.00	43.00	22	2,916	0.75%
2023/06/12	1	42.95	0	0.00	42.85	1	3,027	0.03%
2023/06/06	2	42.50	5	42.52	42.50	-3	3,037	-0.10%
2023/06/05	0	0.00	15	42.50	42.50	-15	3,041	-0.49%
2023/05/31	3	42.08	0	0.00	42.60	3	3,080	0.10%
2023/05/29	1	42.15	0	0.00	42.10	1	3,039	0.03%
2023/05/23	0	0.00	4	42.55	42.75	-4	2,976	-0.13%
2023/05/22	0	42.40	0.1	42.40	42.60	-0.1	2,973	0.00%
2023/05/19	2	41.93	0	0.00	42.00	2	2,931	0.07%
2023/05/17	5	41.60	0	0.00	41.90	5	2,868	0.17%
2023/05/16	3	41.63	6	41.60	41.65	-3	2,836	-0.11%
2023/05/15	12.3	41.40	1	41.30	41.35	11.3	2,816	0.40%
2023/05/12	7.2	41.71	0	0.00	41.95	7.2	2,713	0.27%
2023/05/11	10.2	41.79	13.4	41.66	42.30	-3.2	2,632	-0.12%
2023/05/10	5	43.25	0	0.00	43.20	5	2,214	0.23%
2023/05/09	0	0.00	4	43.15	43.20	-4	2,214	-0.18%
2023/05/08	1	43.00	1	43.01	43.30	0	2,235	0.00%
2023/05/05	4	42.95	0	0.00	42.90	4	2,230	0.18%
2023/05/04	0	0.00	2	42.85	42.85	-2	2,252	-0.09%
2023/05/02	0	0.00	10	42.15	42.20	-10	2,289	-0.44%
2023/04/28	0	42.05	0	0.00	42.05	0	2,366	0.00%
2023/04/21	0	0.00	3	41.80	41.85	-3	2,423	-0.12%
2023/04/20	1	42.00	0	0.00	41.85	1	2,422	0.04%
2023/04/19	2	42.05	0	0.00	42.00	2	2,422	0.08%
2023/04/18	0	0.00	2	42.15	42.10	-2	2,402	-0.08%
2023/04/17	0	0.00	10	42.12	42.05	-10	2,394	-0.42%
2023/04/14	0.3	42.10	3	42.15	42.10	-2.7	2,390	-0.11%
2023/04/13	2	42.10	21	42.03	42.10	-19	2,397	-0.79%
2023/04/12	0	0.00	1	41.95	41.95	-1	2,407	-0.04%
2023/04/10	1	41.45	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	0.00	4	41.68	41.70	-4	2,499	-0.16%
2023/04/06	0	0.00	1.2	41.01	40.85	-1.2	2,473	-0.05%
2023/03/31	2	40.90	5	41.06	41.15	-3	2,570	-0.12%
2023/03/30	4	40.91	0	0.00	41.00	4	2,889	0.14%
2023/03/29	4.1	40.94	0	0.00	41.05	4.1	3,290	0.12%
2023/03/27	0.3	40.81	1	40.70	40.70	-0.7	4,154	-0.02%
2023/03/21	1	41.05	0	0.00	41.10	1	4,864	0.02%
2023/03/20	2	40.50	0	0.00	40.70	2	4,939	0.04%
2023/03/17	1	40.40	0	0.00	40.40	1	4,979	0.02%
2023/03/16	2	40.05	0	0.00	40.10	2	5,004	0.04%
2023/03/15	12	40.84	1	40.75	40.60	11	5,035	0.22%
2023/03/14	0	0.00	1	41.55	41.50	-1	4,997	-0.02%
2023/03/10	2	41.90	0	0.00	41.95	2	5,112	0.04%
2023/03/09	3.6	41.87	3	41.95	41.95	0.6	5,127	0.01%
2023/03/08	0	0.00	2	41.70	41.85	-2	5,151	-0.04%
2023/03/07	0	0.00	3.1	41.60	41.80	-3.1	5,162	-0.06%
2023/03/06	4.2	41.83	0	0.00	41.80	4.2	5,202	0.08%
2023/03/03	1.3	41.88	0	0.00	41.95	1.3	5,213	0.02%
2023/03/02	0.3	42.20	0	0.00	42.25	0.3	5,216	0.01%
2023/03/01	0	0.00	0.1	42.35	42.35	-0.1	5,253	0.00%
2023/02/24	0.3	42.35	0	0.00	42.40	0.3	5,404	0.01%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	2	42.25	0	0.00	42.30	2	5,567	0.04%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	3	42.00	0	0.00	41.95	3	6,053	0.05%
2023/02/06	0.1	42.00	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	0.1	41.40	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	2	41.20	0	0.00	41.25	2	6,057	0.03%
2023/01/17	0	0.00	0.5	40.75	40.70	-0.5	6,054	-0.01%
2023/01/16	0	0.00	1	40.75	40.70	-1	6,047	-0.02%
2023/01/13	0	0.00	30	40.65	40.80	-30	6,054	-0.50%
2023/01/12	1	40.60	2	40.65	40.70	-1	6,092	-0.02%
2023/01/11	30	40.70	3	40.67	40.60	27	6,125	0.44%
2023/01/10	1	40.50	1.1	40.50	40.50	-0.1	6,136	0.00%
2023/01/04	1	40.45	0	0.00	40.60	1	6,229	0.02%
2022/12/30	2	40.60	0	0.00	40.30	2	6,293	0.03%
2022/12/29	0	0.00	2	40.45	40.60	-2	6,273	-0.03%
2022/12/28	5.3	41.01	1.1	40.81	40.70	4.3	6,284	0.07%
2022/12/27	0	0.00	15	41.33	41.45	-15	6,283	-0.24%
2022/12/26	0.2	40.50	6	40.34	40.25	-5.8	6,225	-0.09%
2022/12/23	8.1	40.33	0	0.00	40.35	8.1	6,264	0.13%
2022/12/22	3	40.00	0	0.00	42.00	3	6,211	0.05%
2022/12/21	9	39.57	6	39.16	40.00	3	6,026	0.05%
2022/12/20	29.9	39.94	0.1	40.55	39.65	29.8	5,780	0.52%
2022/12/19	22.5	40.89	0	0.00	40.50	22.5	5,621	0.40%
2022/12/16	4	41.66	0.2	41.95	41.15	3.8	5,404	0.07%
2022/12/15	0.1	42.45	0	42.50	42.40	0.1	5,094	0.00%
2022/12/14	19	41.94	0	0.00	42.60	19	5,170	0.37%
2022/12/13	0.8	42.90	0	0.00	42.75	0.8	5,162	0.02%
2022/12/12	3.5	43.70	5	43.97	43.65	-1.5	5,153	-0.03%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/06	20	44.20	1	44.15	43.95	19	5,103	0.37%
2022/12/05	0	0.00	0	44.45	44.40	0	5,088	0.00%
2022/12/02	0	0.00	0	44.35	44.25	0	5,030	0.00%
2022/12/01	0.2	44.75	0	0.00	44.80	0.2	5,016	0.00%
2022/11/30	1	44.65	0	44.70	44.80	1	5,021	0.02%
2022/11/29	0.2	44.70	0	0.00	44.80	0.2	5,026	0.00%
2022/11/28	0.2	44.65	0	0.00	44.85	0.2	5,036	0.00%
2022/11/25	1.2	44.87	1	44.60	44.55	0.2	5,022	0.00%
2022/11/24	0	0.00	1.4	44.91	44.90	-1.4	5,032	-0.03%
2022/11/23	0.2	44.80	0	0.00	44.90	0.2	5,037	0.00%
2022/11/22	0	0.00	0.1	44.70	44.85	-0.1	5,044	0.00%
2022/11/21	0	0.00	11	43.95	43.95	-11	4,921	-0.22%
2022/11/18	10.2	43.60	0	0.00	43.80	10.2	4,941	0.21%
2022/11/17	1	43.16	0	0.00	43.55	1	4,949	0.02%
2022/11/16	1.8	43.14	0	0.00	43.20	1.8	4,925	0.04%
2022/11/15	0	0.00	4.4	43.22	42.90	-4.4	4,916	-0.09%
2022/11/14	0	0.00	3	42.87	43.35	-3	4,875	-0.06%
2022/11/11	0	0.00	8	42.39	42.40	-8	4,802	-0.17%
2022/11/09	0	0.00	9	42.16	42.25	-9	4,868	-0.19%
2022/11/08	0.1	41.95	20	42.16	41.90	-20	4,840	-0.41%
2022/11/07	1	41.95	6.5	42.02	42.05	-5.5	4,888	-0.11%
2022/11/04	0	0.00	9.5	41.83	42.00	-9.5	4,888	-0.19%
2022/11/03	5	41.30	0	0.00	41.30	5	4,842	0.10%
2022/11/02	1	41.35	0	0.00	41.25	1	4,832	0.02%
2022/11/01	2	41.25	4	41.35	41.45	-2	4,873	-0.04%
2022/10/31	2	41.30	19.4	41.46	41.45	-17.4	4,888	-0.36%
2022/10/28	0.1	41.75	3	41.87	41.65	-2.9	4,880	-0.06%
2022/10/27	0	0.00	18	41.29	41.80	-18	4,875	-0.37%
2022/10/25	0	0.00	4	40.60	40.65	-4	4,828	-0.08%
2022/10/24	1	40.40	5	40.67	40.60	-4	4,786	-0.08%
2022/10/21	0	0.00	2	40.55	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	4	40.05	40.35	-4	4,768	-0.08%
2022/10/19	0	0.00	6.1	40.38	40.20	-6.1	4,726	-0.13%
2022/10/18	0	0.00	5	39.55	39.60	-5	4,685	-0.11%
2022/10/17	4	39.10	5	39.00	39.20	-1	4,736	-0.02%
2022/10/13	0	0.00	13	38.30	38.75	-13	4,945	-0.26%
2022/10/12	0.1	39.10	0	0.00	38.95	0.1	5,106	0.00%
2022/10/11	0	0.00	2	39.20	39.35	-2	5,224	-0.04%
2022/10/06	0.2	39.60	0	0.00	39.65	0.2	5,180	0.00%
2022/10/04	0	0.00	3	39.75	39.70	-3	5,244	-0.06%
2022/10/03	0.3	39.95	4	39.80	39.85	-3.7	5,232	-0.07%
2022/09/30	5	37.95	1	38.75	39.00	4	5,202	0.08%
2022/09/29	0.1	38.40	0	0.00	38.60	0.1	5,204	0.00%
2022/09/28	3	38.65	2	38.45	38.00	1	5,171	0.02%
2022/09/27	5.2	39.48	0	0.00	39.65	5.2	5,055	0.10%
2022/09/26	31.2	40.07	4	40.60	40.20	27.2	4,940	0.55%
2022/09/23	31.3	47.80	23	47.75	47.80	8.3	4,766	0.17%
2022/09/22	3.3	47.62	0	0.00	47.75	3.3	4,634	0.07%
2022/09/21	0	0.00	20	47.95	48.00	-20	4,521	-0.44%
2022/09/19	4	48.00	0	0.00	48.15	4	4,340	0.09%
2022/09/16	1	48.30	0	0.00	48.30	1	4,306	0.02%
2022/09/15	3	48.45	0	0.00	48.25	3	4,462	0.07%
2022/09/14	1	47.85	1.1	48.22	48.25	-0.1	4,782	0.00%
2022/09/13	0	0.00	6	48.57	48.50	-6	5,003	-0.12%
2022/09/12	0	0.00	15.1	48.37	48.40	-15.1	5,233	-0.29%
2022/09/08	1	47.95	12	48.24	48.35	-11	5,532	-0.20%
2022/09/06	0	0.00	10	48.08	48.10	-10	5,682	-0.18%
2022/09/02	0	0.00	5	48.15	48.00	-5	5,698	-0.09%
2022/08/31	3	48.30	11	48.41	48.40	-8	5,714	-0.14%
2022/08/30	0	0.00	5	48.29	48.35	-5	5,694	-0.09%
2022/08/29	0	0.00	8	47.84	47.85	-8	5,702	-0.14%
2022/08/26	0	0.00	2	48.15	48.20	-2	5,824	-0.03%
2022/08/25	0	0.00	12	48.01	48.10	-12	5,812	-0.21%
2022/08/24	0	0.00	2	47.75	48.00	-2	5,807	-0.03%
2022/08/23	0.1	47.60	0	0.00	47.65	0.1	5,790	0.00%
2022/08/22	0	0.00	3	47.52	47.65	-3	5,815	-0.05%
2022/08/18	0.1	46.90	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	0	0.00	6.1	47.18	47.20	-6.1	5,720	-0.11%
2022/08/16	0	0.00	2	46.50	46.80	-2	5,658	-0.04%
2022/08/15	1.2	46.27	0	0.00	46.20	1.2	5,579	0.02%
2022/08/12	15	46.37	2.1	46.15	46.15	12.9	5,593	0.23%
2022/08/11	7	45.95	2	46.00	45.90	5	5,573	0.09%
2022/08/09	5	46.05	0	0.00	46.00	5	5,615	0.09%
2022/08/08	0	0.00	6	45.99	46.00	-6	5,670	-0.11%
2022/08/05	0	0.00	1	45.80	45.85	-1	5,890	-0.02%
2022/08/04	1	45.30	0	0.00	45.65	1	5,966	0.02%
2022/08/03	1	45.80	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0	0.00	1	45.65	46.00	-1	5,996	-0.02%
2022/08/01	1	45.90	7	45.85	45.90	-6	6,010	-0.10%
2022/07/25	2	44.78	0	0.00	45.10	2	6,048	0.03%
2022/07/21	2	44.85	0	0.00	45.15	2	6,053	0.03%
2022/07/20	23	45.58	1	46.15	45.35	22	6,060	0.36%
2022/07/19	2	46.00	31	45.91	45.75	-29	6,023	-0.48%
2022/07/18	2	44.95	11	44.19	45.10	-9	5,953	-0.15%
2022/07/15	0.1	43.55	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	0.1	43.65	0	0.00	43.50	0.1	6,095	0.00%
2022/07/13	0	0.00	3	43.60	43.50	-3	6,119	-0.05%
2022/07/12	10	43.38	1	43.20	43.20	9	6,150	0.15%
2022/07/11	1	43.60	0	0.00	43.80	1	6,163	0.02%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	43.90	0	0.00	43.80	1	6,213	0.02%
2022/07/06	0.4	44.53	0	0.00	44.20	0.4	6,327	0.01%
2022/07/05	1	44.75	1	44.45	44.65	0	6,572	0.00%
2022/07/01	2.3	44.22	0	0.00	43.95	2.3	7,609	0.03%
2022/06/29	0	0.00	7	44.97	45.10	-7	8,197	-0.09%
2022/06/28	0	0.00	3	44.90	44.80	-3	8,203	-0.04%
2022/06/27	1.2	44.69	3	44.65	44.80	-1.8	8,257	-0.02%
2022/06/24	0	0.00	14	44.02	44.20	-14	8,284	-0.17%
2022/06/22	14	43.11	0	0.00	43.25	14	8,163	0.17%
2022/06/21	3	43.57	0	0.00	43.35	3	7,857	0.04%
2022/06/20	3	43.83	0	0.00	43.60	3	7,697	0.04%
2022/06/17	21	43.55	7	44.36	44.75	14	7,720	0.18%
2022/06/16	6	44.60	0	0.00	44.55	6	7,555	0.08%
2022/06/13	3	44.60	0	0.00	44.80	3	8,324	0.04%
2022/06/10	1.1	44.82	0	0.00	44.90	1.1	8,491	0.01%
2022/06/09	3	45.30	0	0.00	45.25	3	8,562	0.04%
2022/06/08	3	45.22	0.1	45.45	45.45	3	8,561	0.03%
2022/06/07	0.1	45.05	0	0.00	45.35	0.1	8,600	0.00%
2022/06/06	13	45.00	0	0.00	45.00	13	8,621	0.15%
2022/06/02	2	46.20	0	0.00	46.10	2	8,580	0.02%
2022/06/01	1.1	46.37	0	0.00	46.35	1.1	8,711	0.01%
2022/05/31	1.2	46.52	1	46.45	46.45	0.2	8,812	0.00%
2022/05/30	0	46.50	6	46.47	46.55	-6	8,881	-0.07%
2022/05/27	0	0.00	5	46.00	46.00	-5	8,908	-0.06%
2022/05/26	0	0.00	6	45.90	46.00	-6	9,060	-0.07%
2022/05/25	7	45.56	1	45.80	46.00	6	9,159	0.07%
2022/05/24	1	45.80	6	46.05	45.80	-5	9,320	-0.05%
2022/05/23	0	0.00	6	45.99	46.00	-6	9,444	-0.06%
2022/05/20	4	45.70	3	45.78	45.85	1	9,685	0.01%
2022/05/19	13.4	45.50	2	45.50	45.60	11.4	9,778	0.12%
2022/05/18	5	45.85	9	45.85	45.90	-4	9,750	-0.04%
2022/05/17	3.4	45.21	8	45.28	45.45	-4.6	9,739	-0.05%
2022/05/16	13	44.53	4	44.55	44.55	9	9,756	0.09%
2022/05/13	17.8	43.94	4	44.46	44.70	13.8	9,762	0.14%
2022/05/12	6	45.59	0	0.00	45.40	6	9,552	0.06%
2022/05/10	5	46.00	0	0.00	46.50	5	9,491	0.05%
2022/05/09	1	46.80	7	46.74	46.50	-6	9,510	-0.06%
2022/05/06	5	46.85	12	46.84	46.90	-7	9,568	-0.07%
2022/05/05	4	47.03	0	0.00	47.00	4	9,644	0.04%
2022/05/04	0	0.00	5	46.85	46.90	-5	9,731	-0.05%
2022/05/03	0	0.00	7	46.70	46.65	-7	9,780	-0.07%
2022/04/29	8	46.77	3	46.92	46.95	5	9,807	0.05%
2022/04/27	3	46.58	0	0.00	46.70	3	9,839	0.03%
2022/04/25	13	46.51	0	0.00	46.45	13	9,766	0.13%
2022/04/22	6	47.28	1	47.55	47.10	5	9,677	0.05%
2022/04/21	4	47.78	1	47.80	47.50	3	9,599	0.03%
2022/04/20	10	47.43	3	48.38	48.75	7	9,493	0.07%
2022/04/19	0	0.00	20	47.70	47.80	-20	9,399	-0.21%
2022/04/18	2	47.90	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	47.95	1	48.00	48.05	0	9,352	0.00%
2022/04/14	1	47.75	1	47.80	47.85	0	9,312	0.00%
2022/04/13	20	47.25	11.7	47.24	47.45	8.3	9,288	0.09%
2022/04/12	3	46.95	0	0.00	46.90	3	9,253	0.03%
2022/04/11	18.1	47.68	24	47.70	47.60	-5.9	9,119	-0.06%
2022/04/08	9	48.82	3	48.98	48.75	6	8,892	0.07%
2022/04/07	47	49.18	29	49.31	48.90	18	8,703	0.21%
2022/04/06	26	47.98	40	48.09	49.00	-14	7,888	-0.18%
2022/03/30	14	45.25	0	0.00	45.40	14	7,184	0.19%
2022/03/29	6	45.33	0	0.00	45.30	6	7,325	0.08%
2022/03/28	23	45.39	0	0.00	45.35	23	7,363	0.31%
2022/03/25	1	45.80	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	6	45.92	10	45.90	45.95	-4	7,509	-0.05%
2022/03/22	56.2	45.46	6	45.45	45.50	50.2	7,515	0.67%
2022/03/21	17	46.28	0	0.00	46.20	17	7,261	0.23%
2022/03/18	17	46.65	3	46.53	46.60	14	7,118	0.20%
2022/03/17	11	46.98	6	46.75	47.00	5	7,022	0.07%
2022/03/16	72.1	47.48	28	49.30	46.85	44.1	6,829	0.64%
2022/03/15	36	50.07	10.6	50.11	50.50	25.4	6,228	0.41%
2022/03/14	1	49.75	9	49.79	49.60	-8	6,042	-0.13%
2022/03/11	15	48.70	2	48.95	48.90	13	5,950	0.22%
2022/03/10	1.1	49.11	0	0.00	49.20	1.1	5,931	0.02%
2022/03/09	4.1	49.18	0	0.00	49.35	4.1	5,893	0.07%
2022/03/08	0	0.00	4	48.80	48.50	-4	5,836	-0.07%
2022/03/07	4	49.11	12	49.03	49.30	-8	5,723	-0.14%
2022/03/04	2	50.50	7	50.57	50.50	-5	5,607	-0.09%
2022/03/03	1	50.00	2	50.15	50.20	-1	5,520	-0.02%
2022/03/02	0	0.00	7	49.53	49.90	-7	5,490	-0.13%
2022/03/01	10	49.53	30	49.62	49.45	-20	5,514	-0.36%
2022/02/25	1	49.00	1	49.00	48.95	0	5,379	0.00%
2022/02/24	25	49.10	31	48.11	48.35	-6	5,287	-0.11%
2022/02/23	29	49.10	6	49.15	49.10	23	5,123	0.45%
2022/02/22	12	47.78	21	48.71	48.90	-9	5,011	-0.18%
2022/02/21	32.1	47.56	12	47.70	48.15	20.1	4,800	0.42%
2022/02/18	1.1	47.16	1	47.15	47.20	0.1	4,722	0.00%
2022/02/16	1	47.10	0	0.00	47.15	1	4,863	0.02%
2022/02/15	2	47.15	5	47.36	47.10	-3	5,051	-0.06%
2022/02/14	0.1	46.95	0	0.00	46.85	0.1	5,014	0.00%
2022/02/11	1	46.75	2	46.70	46.80	-1	5,024	-0.02%
2022/02/09	1	47.25	1	47.15	47.00	0	4,977	0.00%
2022/02/08	0	0.00	6	47.18	47.25	-6	4,940	-0.12%
2022/02/07	5	46.80	15	46.77	47.05	-10	4,852	-0.21%
2022/01/26	23	46.41	18	46.73	46.80	5	4,760	0.11%
2022/01/25	19	46.19	0	0.00	46.30	19	4,666	0.41%
2022/01/24	2	46.15	5	46.12	46.30	-3	4,641	-0.06%
2022/01/21	2	46.10	0	0.00	46.25	2	4,590	0.04%
2022/01/19	15	45.98	0	0.00	45.95	15	4,521	0.33%
2022/01/18	2	46.10	0	0.00	46.10	2	4,470	0.04%
2022/01/17	5	46.40	0	0.00	46.25	5	4,483	0.11%
2022/01/14	1	46.15	0.1	46.35	46.35	0.9	4,544	0.02%
2022/01/12	11.1	46.20	0	0.00	46.25	11.1	4,657	0.24%
2022/01/07	0	0.00	3	46.15	46.45	-3	4,611	-0.07%
2022/01/06	3	46.25	0	0.00	46.30	3	4,600	0.07%
2022/01/04	1	46.15	0	0.00	46.15	1	4,640	0.02%
2022/01/03	15	46.10	0	0.00	46.25	15	4,629	0.32%
2021/12/30	97.1	46.41	61	46.25	46.25	36.1	4,602	0.78%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	0	0.00	1	46.20	46.15	-1	4,557	-0.02%
2021/12/24	52	45.95	1	46.00	46.20	51	4,524	1.13%
2021/12/23	3	45.98	10	46.02	46.05	-7	4,502	-0.16%
2021/12/22	12	46.66	5	46.50	46.70	7	4,305	0.16%
2021/12/21	3	47.20	87	47.15	47.00	-84	4,226	-1.99%
2021/12/20	39	47.36	10	47.54	47.60	29	4,188	0.69%
2021/12/17	19	47.18	52	47.05	47.25	-33	4,196	-0.79%
2021/12/16	55	46.91	7	47.22	47.25	48	4,208	1.14%
2021/12/15	37	46.62	0	0.00	46.60	37	4,267	0.87%
2021/12/13	37	46.88	1	46.95	46.70	36	4,252	0.85%
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/07	0	0.00	2.7	46.44	46.50	-2.7	4,130	-0.06%
2021/12/01	0	0.00	1	46.05	46.70	-1	4,107	-0.02%
2021/11/30	2	46.45	1.2	46.53	46.20	0.8	4,101	0.02%
2021/11/29	0	46.70	0	0.00	46.45	0	4,068	0.00%
2021/11/26	4	46.76	2	46.85	46.80	2	4,044	0.05%
2021/11/25	1	47.10	6.5	47.65	47.10	-5.5	4,003	-0.14%
2021/11/24	0	0.00	3	46.88	46.85	-3	3,916	-0.08%
2021/11/23	2	46.20	0	0.00	46.20	2	3,893	0.05%
2021/11/19	22.2	46.60	30	46.54	46.65	-7.9	3,884	-0.20%
2021/11/18	0	0.00	19	46.66	46.60	-19	3,886	-0.49%
2021/11/17	2	46.30	11	46.30	46.50	-9	3,875	-0.23%
2021/11/16	26.1	47.02	33	46.80	46.80	-6.9	3,859	-0.18%
2021/11/15	35	47.84	2	48.63	47.65	33	3,829	0.86%
2021/11/12	50	46.87	18.1	47.15	47.80	32	3,734	0.86%
2021/11/11	0	0.00	10	45.72	45.60	-10	3,576	-0.28%
2021/11/10	56	45.13	54	45.42	45.45	2	3,663	0.05%
2021/11/09	0	45.05	0	0.00	44.95	0	3,676	0.00%
2021/11/08	1.1	44.81	0	0.00	45.00	1.1	3,689	0.03%
2021/11/05	6.1	44.48	0	0.00	44.55	6.1	3,715	0.16%
2021/11/04	10	44.75	0	0.00	44.65	10	3,722	0.27%
2021/11/03	0	44.90	0	0.00	44.85	0	3,737	0.00%
2021/11/01	21	44.71	0	0.00	44.70	21	3,840	0.55%
2021/10/29	2	44.90	0	0.00	44.95	2	3,853	0.05%
2021/10/28	0	45.25	3	45.18	45.10	-3	3,908	-0.08%
2021/10/27	3	45.45	0	0.00	45.10	3	3,952	0.08%
2021/10/25	4	44.90	0	0.00	45.20	4	4,053	0.10%
2021/10/22	42	45.50	3	45.73	45.15	39	4,122	0.95%
2021/10/21	0	0.00	2	44.85	45.00	-2	4,091	-0.05%
2021/10/20	1	44.45	0	0.00	44.60	1	4,054	0.02%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/18	11	44.64	0	0.00	44.65	11	4,364	0.25%
2021/10/14	1.1	44.80	0	0.00	44.70	1.1	4,394	0.02%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/12	0.1	45.20	0.2	45.00	45.10	-0.1	4,494	0.00%
2021/10/07	0.1	44.65	0	0.00	44.65	0.1	4,430	0.00%
2021/10/06	2	44.55	0	0.00	44.25	2	4,452	0.05%
2021/10/05	1	44.40	0	0.00	44.60	1	4,464	0.02%
2021/10/01	5	44.78	0	0.00	44.80	5	4,599	0.11%
2021/09/30	0.1	45.25	0	0.00	45.10	0.1	4,629	0.00%
2021/09/29	0	45.15	0	0.00	45.05	0	4,619	0.00%
2021/09/27	4	44.81	6	44.60	44.65	-2	4,567	-0.04%
2021/09/24	10.9	45.13	2	45.50	45.10	8.9	4,508	0.20%
2021/09/23	0	0.00	1	46.60	46.80	-1	4,357	-0.02%
2021/09/22	12	46.62	1	46.45	46.20	11	4,245	0.26%
2021/09/17	2	47.45	0	0.00	47.35	2	4,100	0.05%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	5.1	47.59	0	0.00	47.55	5.1	4,138	0.12%
2021/09/14	2	47.93	3	48.45	47.90	-1	4,191	-0.02%
2021/09/13	1.1	48.00	4	48.30	48.35	-2.9	4,204	-0.07%
2021/09/10	0	0.00	3	47.83	47.95	-3	4,242	-0.07%
2021/09/09	2	46.90	0	0.00	47.50	2	4,298	0.05%
2021/09/08	10	47.44	0	0.00	47.25	10	4,312	0.23%
2021/09/07	6	47.85	0	0.00	47.85	6	4,297	0.14%
2021/09/06	5	48.15	2.1	48.29	48.15	2.9	4,318	0.07%
2021/09/03	0	0.00	4	48.31	48.25	-4	4,304	-0.09%
2021/09/02	9	48.29	0	0.00	48.25	9	4,344	0.21%
2021/09/01	1	48.55	5	48.45	48.40	-4	4,370	-0.09%
2021/08/30	6	47.36	0	0.00	47.40	6	4,411	0.14%
2021/08/25	0	47.45	0	0.00	47.60	0	4,498	0.00%
2021/08/24	0	0.00	2	47.90	47.65	-2	4,515	-0.04%
2021/08/19	18	47.66	2	48.25	47.55	16	5,750	0.28%
2021/08/17	0	0.00	4	48.83	48.60	-4	5,807	-0.07%
2021/08/16	10	48.01	20	48.70	48.10	-10	5,726	-0.17%
2021/08/12	0	0.00	0.4	48.75	48.95	-0.4	5,580	-0.01%
2021/08/11	0	0.00	1.1	48.84	48.80	-1.1	5,583	-0.02%
2021/08/10	2	48.33	5	48.68	48.85	-3	5,582	-0.05%
2021/08/06	6	49.50	16	48.95	49.45	-10	5,660	-0.18%
2021/08/05	1	48.60	8.1	48.82	48.70	-7.1	5,663	-0.13%
2021/08/04	1	48.75	4	49.06	49.05	-3	5,896	-0.05%
2021/08/03	5.1	49.03	1	49.50	49.30	4.1	5,955	0.07%
2021/08/02	0	0.00	5.1	49.54	49.45	-5.1	6,067	-0.08%
2021/07/30	0	0.00	4	48.80	49.05	-4	6,127	-0.07%
2021/07/29	6.2	49.09	11.1	49.00	49.10	-4.9	6,148	-0.08%
2021/07/28	0	0.00	4	48.34	48.35	-4	6,105	-0.07%
2021/07/27	0	0.00	15	48.05	48.15	-15	6,096	-0.25%
2021/07/26	6	47.98	11	48.16	48.10	-5	6,098	-0.08%
2021/07/23	10	47.85	16.1	47.90	47.90	-6.1	6,014	-0.10%
2021/07/22	0	0.00	67	46.84	46.85	-67	5,822	-1.15%
2021/07/21	0	0.00	1	45.80	46.00	-1	5,780	-0.02%
2021/07/20	3	45.50	4	45.56	45.65	-1	5,959	-0.02%
2021/07/19	7	46.10	11	46.12	46.10	-4	6,065	-0.07%
2021/07/16	3	45.42	9	45.53	45.75	-6	6,068	-0.10%
2021/07/15	4	44.94	1	44.85	45.10	3	6,030	0.05%
2021/07/14	0	0.00	1	44.80	44.95	-1	6,056	-0.02%
2021/07/13	1	44.90	20	44.90	44.85	-19	6,135	-0.31%
2021/07/12	0	0.00	1	45.55	45.20	-1	6,116	-0.02%
2021/07/09	1	45.48	6	45.42	45.00	-5	6,084	-0.08%
2021/07/08	0	44.60	4	44.68	44.65	-4	6,005	-0.07%
2021/07/07	0	0.00	11	44.28	44.40	-11	6,008	-0.18%
2021/07/06	1	43.45	1	43.50	43.65	0	5,987	0.00%
2021/07/05	4	43.50	0	0.00	43.50	4	6,028	0.07%
2021/07/02	0	0.00	20	43.25	43.30	-20	6,077	-0.33%
2021/07/01	8	43.22	0	0.00	43.20	8	6,112	0.13%
2021/06/29	0	0.00	0.5	43.45	43.55	-0.5	6,147	-0.01%
2021/06/24	0	0.00	15	43.39	43.85	-15	6,158	-0.24%
2021/06/23	0	0.00	3	42.90	42.70	-3	6,132	-0.05%
2021/06/21	12	42.25	4.2	42.20	42.20	7.8	6,087	0.13%
2021/06/17	21	42.58	6	42.28	42.75	15	6,189	0.24%
2021/06/15	5	42.60	4	42.76	42.80	1	6,256	0.02%
2021/06/11	5	42.40	0	0.00	42.40	5	6,240	0.08%
2021/06/10	0	0.00	1	42.45	42.30	-1	6,243	-0.02%
2021/06/09	4	41.48	3	41.75	41.75	1	6,208	0.02%
2021/06/08	3	41.45	0	0.00	41.40	3	6,192	0.05%
2021/06/07	5	41.46	0	0.00	41.55	5	6,172	0.08%
2021/06/04	4	41.96	10	41.95	41.95	-6	6,144	-0.10%
2021/06/03	10	41.85	0	42.05	41.85	10	6,153	0.16%
2021/06/02	4	41.89	0	0.00	42.00	4	6,141	0.07%
2021/06/01	1	42.20	0	0.00	42.20	1	6,061	0.02%
2021/05/31	10	42.40	0	0.00	42.10	10	6,060	0.17%
2021/05/28	4	42.63	1	43.00	42.65	3	5,999	0.05%
2021/05/27	5	41.95	2	42.55	42.60	3	5,986	0.05%
2021/05/25	7	42.41	0	0.00	42.30	7	4,800	0.15%
2021/05/24	1.1	42.73	2	42.95	42.70	-0.9	4,755	-0.02%
2021/05/21	0	0.00	3	42.75	43.00	-3	4,782	-0.06%
2021/05/20	1	41.95	0	0.00	42.15	1	4,749	0.02%
2021/05/19	1	41.80	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.90	12	42.10	41.90	-10	4,748	-0.21%
2021/05/17	34	41.06	20	41.45	40.80	14	4,762	0.29%
2021/05/14	1	43.50	2	42.88	42.80	-1	4,683	-0.02%
2021/05/13	3	41.27	11	42.62	42.10	-8	4,629	-0.17%
2021/05/12	38	43.50	2	42.65	42.60	36	4,544	0.79%
2021/05/11	1	45.50	6	45.20	44.85	-5	4,277	-0.12%
2021/05/10	3	45.85	1	45.50	45.70	2	4,201	0.05%
2021/05/07	4	44.68	1	44.80	44.70	3	4,073	0.07%
2021/05/05	0	0.00	1	44.70	45.20	-1	3,929	-0.03%
2021/05/04	4	44.94	1	44.40	44.35	3	3,882	0.08%
2021/05/03	7	44.85	7	45.59	44.70	0	3,820	0.00%
2021/04/29	3	45.27	3	45.30	45.25	0	3,765	0.00%
2021/04/28	6	45.73	0	0.00	45.65	6	3,739	0.16%
2021/04/27	2	46.08	15	46.07	46.20	-13	3,767	-0.35%
2021/04/26	5	46.40	13	46.67	46.60	-8	3,705	-0.22%
2021/04/23	0	0.00	11	44.86	45.35	-11	3,491	-0.32%
2021/04/22	13	44.35	0	0.00	44.10	13	3,389	0.38%
2021/04/21	0	0.00	40	44.15	44.35	-40	3,329	-1.20%
2021/04/20	1	44.30	3	44.20	44.35	-2	3,311	-0.06%
2021/04/19	99	44.60	6	44.68	44.60	93	3,322	2.80%
2021/04/16	3	43.42	10	43.60	43.60	-7	3,270	-0.21%
2021/04/15	1	43.35	2	43.20	43.30	-1	3,297	-0.03%
2021/04/14	5	43.31	1	43.50	43.25	4	3,331	0.12%
2021/04/13	24	43.63	3	43.65	43.50	21	3,329	0.63%
2021/04/12	13	43.61	0	0.00	43.60	13	3,327	0.39%
2021/04/08	3	43.53	3.3	43.56	43.50	-0.3	3,300	-0.01%
2021/04/07	5	43.49	10	43.65	43.65	-5	3,277	-0.15%
2021/04/06	1	43.55	0	0.00	43.65	1	3,270	0.03%
2021/04/01	12	43.67	0	0.00	43.55	12	3,289	0.36%
2021/03/31	12	43.46	0	0.00	43.50	12	3,351	0.36%
2021/03/30	23	43.50	0	0.00	43.45	23	3,527	0.65%
2021/03/29	1	43.50	0	0.00	43.55	1	3,680	0.03%
2021/03/25	0	0.00	21	43.59	43.60	-21	4,049	-0.52%
2021/03/24	13	43.17	0	0.00	43.55	13	4,322	0.30%
2021/03/23	24	43.21	1	43.05	43.15	23	4,361	0.53%
2021/03/22	20	43.35	8	43.30	43.60	12	4,406	0.27%
2021/03/19	10	44.74	6	45.05	44.25	4	4,320	0.09%
2021/03/18	0	0.00	6	45.61	45.20	-6	4,322	-0.14%
2021/03/17	0	0.00	5	45.10	45.20	-5	4,363	-0.11%
2021/03/16	0	0.00	10.9	44.90	44.90	-10.9	4,433	-0.25%
2021/03/15	4	44.74	0	0.00	44.75	4	4,528	0.09%
2021/03/12	3	44.95	5	44.95	44.95	-2	4,737	-0.04%
2021/03/11	13	45.46	0	0.00	45.35	13	5,010	0.26%
2021/03/10	0	0.00	2	45.70	45.45	-2	5,045	-0.04%
2021/03/09	2	45.45	4.6	45.46	45.40	-2.6	5,080	-0.05%
2021/03/08	2	45.40	0	0.00	45.25	2	5,088	0.04%
2021/03/05	1	45.00	1	45.00	44.95	0	5,096	0.00%
2021/03/04	9	44.86	4	45.06	45.05	5	5,217	0.10%
2021/02/26	1	44.55	13	45.10	45.20	-12	5,182	-0.23%
2021/02/25	0	44.85	0	0.00	44.95	0	5,115	0.00%
2021/02/24	26.3	44.93	1	45.00	44.55	25.3	5,110	0.50%
2021/02/23	2.2	44.89	2	44.78	44.85	0.2	5,087	0.00%
2021/02/22	2.8	44.11	0	0.00	44.05	2.8	5,042	0.06%
2021/02/19	5	43.75	0	0.00	44.10	5	5,037	0.10%
2021/02/18	10	43.90	0	0.00	43.85	10	5,029	0.20%
2021/02/01	0	0.00	3	43.77	43.25	-3	5,130	-0.06%
2021/01/29	4	42.75	0	0.00	42.60	4	5,117	0.08%
2021/01/28	0	0.00	3	43.20	43.25	-3	5,081	-0.06%
2021/01/27	0	0.00	4	43.75	43.60	-4	5,087	-0.08%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/22	1	43.25	0	0.00	43.10	1	5,104	0.02%
2021/01/20	10.5	43.81	6.4	43.74	43.10	4.1	5,100	0.08%
2021/01/19	2	44.65	10	44.55	44.40	-8	5,021	-0.16%
2021/01/18	14	44.65	0	0.00	44.55	14	4,997	0.28%
2021/01/15	6	45.22	0	0.00	45.05	6	5,015	0.12%
2021/01/14	0	0.00	50	45.67	45.70	-50	5,177	-0.97%
2021/01/13	0	0.00	5.5	45.70	45.80	-5.5	5,174	-0.11%
2021/01/12	2	45.58	0	0.00	45.55	2	5,170	0.04%
2021/01/11	61	46.30	2	46.38	46.00	59	5,145	1.15%
2021/01/08	0	0.00	5	45.91	45.90	-5	5,122	-0.10%
2021/01/07	5	45.85	13	45.86	45.60	-8	5,099	-0.16%
2021/01/06	0	0.00	1	45.45	45.20	-1	5,053	-0.02%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2021/01/04	3	45.22	0	0.00	45.15	3	5,002	0.06%
2020/12/30	1	45.50	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.65	0	0.00	45.60	1	4,996	0.02%
2020/12/28	0	0.00	1	46.60	45.90	-1	4,988	-0.02%
2020/12/25	0	0.00	9	46.54	46.45	-9	4,947	-0.18%
2020/12/24	6	46.15	34.1	45.97	46.40	-28.1	4,907	-0.57%
2020/12/22	4	44.76	0	0.00	44.50	4	4,623	0.09%
2020/12/21	8	45.37	0	0.00	44.95	8	4,561	0.18%
2020/12/18	0	0.00	18	46.28	45.60	-18	4,425	-0.41%
2020/12/17	0	0.00	5.1	46.07	46.05	-5.1	4,185	-0.12%
2020/12/16	6	45.88	8	45.78	45.95	-2	4,169	-0.05%
2020/12/15	0	0.00	2	45.28	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	3	45.15	44.90	-3	4,076	-0.07%
2020/12/11	0	0.00	1.1	44.74	44.35	-1.1	4,015	-0.03%
2020/12/10	0	0.00	15.2	44.47	44.60	-15.2	3,999	-0.38%
2020/12/08	6	44.52	1	45.00	45.40	5	3,834	0.13%
2020/12/07	0	0.00	6	45.83	45.85	-6	3,620	-0.17%
2020/12/04	6	43.43	0	0.00	43.50	6	3,344	0.18%
2020/12/03	2	43.68	0	0.00	43.80	2	3,285	0.06%
2020/12/02	1	44.40	0	0.00	44.35	1	3,253	0.03%
2020/12/01	0	0.00	3	44.30	44.50	-3	3,240	-0.09%
2020/11/30	1	44.30	6	44.39	44.50	-5	3,235	-0.15%
2020/11/27	1	43.75	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0	0.00	1	44.00	43.85	-1	3,149	-0.03%
2020/11/25	0.1	43.70	4	43.76	43.90	-3.9	3,254	-0.12%
2020/11/24	0	0.00	5	43.35	43.50	-5	3,245	-0.15%
2020/11/20	1	43.05	1	43.25	43.25	0	3,250	0.00%
2020/11/19	1	43.15	3	43.23	43.15	-2	3,268	-0.06%
2020/11/18	1	43.20	0.1	43.30	43.35	0.9	3,279	0.03%
2020/11/17	0	0.00	2	43.30	43.40	-2	3,277	-0.06%
2020/11/13	3	43.23	1	43.35	43.40	2	3,336	0.06%
2020/11/12	0	0.00	1	43.55	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	2	43.75	44.00	-2	3,346	-0.06%
2020/11/10	0	0.00	6	42.87	42.95	-6	3,273	-0.18%
2020/11/06	1.1	41.95	0	0.00	41.90	1.1	3,242	0.03%
2020/11/04	6	41.95	2.3	41.98	42.00	3.7	3,211	0.12%
2020/11/03	0	0.00	2	42.20	42.35	-2	3,197	-0.06%
2020/11/02	1	41.55	0	0.00	41.90	1	3,189	0.03%
2020/10/30	1	41.75	0.6	41.85	41.50	0.4	3,171	0.01%
2020/10/28	3	42.22	0	0.00	42.10	3	3,121	0.10%
2020/10/27	1	42.45	5	42.55	42.55	-4	3,113	-0.13%
2020/10/26	0	0.00	1	42.85	42.60	-1	3,111	-0.03%
2020/10/22	13	42.02	1	42.10	43.20	12	3,106	0.39%
2020/10/21	5	42.58	5	42.70	42.70	0	2,930	0.00%
2020/10/20	2	42.75	0	0.00	42.65	2	2,920	0.07%
2020/10/16	2	42.98	7	43.00	42.90	-5	2,874	-0.17%
2020/10/15	5	42.95	0	0.00	42.95	5	2,865	0.17%
2020/10/14	5	43.70	1	43.80	43.75	4	2,841	0.14%
2020/10/13	2	43.73	0	0.00	43.85	2	2,846	0.07%
2020/10/12	1	44.35	0	0.00	44.20	1	2,839	0.04%
2020/10/08	5	44.60	14	44.24	44.70	-9	2,849	-0.32%
2020/10/07	3	43.65	0	0.00	43.50	3	2,803	0.11%
2020/10/06	2	43.60	0	0.00	43.70	2	2,829	0.07%
2020/09/29	1	43.70	19	43.24	43.30	-18	2,824	-0.64%
2020/09/28	17	42.44	6	42.40	42.65	11	2,795	0.39%
2020/09/25	1	41.60	1	41.55	41.50	0	2,769	0.00%
2020/09/24	18	41.50	8	41.54	41.45	10	2,721	0.37%
2020/09/23	9	46.51	1	46.35	46.15	8	2,590	0.31%
2020/09/22	1	46.45	0	0.00	46.60	1	2,499	0.04%
2020/09/21	1	46.75	0	0.00	46.85	1	2,460	0.04%
2020/09/18	4	46.64	0	0.00	46.65	4	2,411	0.17%
2020/09/17	2	46.68	9	46.65	46.55	-7	2,381	-0.29%
2020/09/15	6	46.25	0	0.00	46.35	6	2,343	0.26%
2020/09/14	0	0.00	2	46.30	46.35	-2	2,348	-0.09%
2020/09/10	0	0.00	8	46.26	46.30	-8	2,321	-0.34%
2020/09/09	1	45.55	0	0.00	46.15	1	2,306	0.04%
2020/09/08	5	45.95	0.2	46.00	45.85	4.8	2,307	0.21%
2020/09/07	1	46.40	4	46.10	46.00	-3	2,396	-0.13%
2020/09/03	2	45.33	0	0.00	45.60	2	2,467	0.08%
2020/09/02	2	45.65	0.2	45.85	45.65	1.8	2,445	0.07%
2020/09/01	0	0.00	2	46.15	46.20	-2	2,458	-0.08%
2020/08/31	0	0.00	7	46.36	46.40	-7	2,516	-0.28%
2020/08/28	1	45.80	6	45.82	45.60	-5	2,440	-0.20%
2020/08/26	0	0.00	4	45.60	45.50	-4	2,500	-0.16%
2020/08/25	0	0.00	5.1	45.07	44.95	-5.1	2,531	-0.20%
2020/08/21	2	44.30	1	44.35	44.35	1	2,688	0.04%
2020/08/20	16	44.16	0	0.00	43.50	16	2,678	0.60%
2020/08/18	1	44.10	1	44.65	44.30	0	2,619	0.00%
2020/08/17	6.4	44.26	4	44.23	44.35	2.4	2,621	0.09%
2020/08/14	0	0.00	7	43.40	43.10	-7	2,595	-0.27%
2020/08/13	7	43.71	2	43.65	43.75	5	2,596	0.19%
2020/08/07	4	42.75	0	0.00	42.85	4	2,686	0.15%
2020/08/06	3	42.65	0	0.00	42.95	3	2,722	0.11%
2020/08/03	1	42.55	0	0.00	42.20	1	2,816	0.04%
2020/07/31	1	42.85	1	42.85	42.80	0	2,793	0.00%
2020/07/29	1	42.25	0	0.00	41.90	1	2,787	0.04%
2020/07/28	5	41.99	0	0.00	41.60	5	2,799	0.18%
2020/07/27	2	42.40	0	0.00	42.30	2	2,799	0.07%
2020/07/22	5	43.35	0	0.00	43.30	5	2,846	0.18%
2020/07/21	12	43.34	0	0.00	43.45	12	2,848	0.42%
2020/07/20	19	42.74	0	0.00	42.65	19	2,851	0.67%
2020/07/17	6	42.88	0	0.00	42.90	6	2,852	0.21%
2020/07/16	2	43.35	0	0.00	43.25	2	2,862	0.07%
2020/07/15	1	43.85	7	43.61	43.65	-6	2,856	-0.21%
2020/07/14	2	42.73	0	0.00	42.60	2	2,827	0.07%
2020/07/13	6	43.02	5	43.30	42.80	1	2,833	0.04%
2020/07/10	7	43.45	0	0.00	43.15	7	2,817	0.25%
2020/07/09	2	43.95	0	0.00	43.90	2	2,812	0.07%
2020/07/06	0	0.00	1	44.20	44.00	-1	2,765	-0.04%
2020/07/03	0	0.00	5	43.85	43.85	-5	2,768	-0.18%
2020/07/02	2	43.95	0	0.00	44.20	2	2,775	0.07%
2020/07/01	0	0.00	3	43.65	43.95	-3	2,774	-0.11%
2020/06/30	1	43.85	0	0.00	43.55	1	2,781	0.04%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/19	2	43.60	0	0.00	43.50	2	2,875	0.07%
2020/06/18	0	0.00	9	44.05	44.05	-9	2,865	-0.31%
2020/06/12	16	43.90	11	43.60	43.60	5	3,148	0.16%
2020/06/11	7	45.19	0	0.00	44.80	7	3,119	0.22%
2020/06/10	1	46.10	2	45.85	45.85	-1	3,127	-0.03%
2020/06/09	3	46.43	3	46.45	46.50	0	3,185	0.00%
2020/06/08	3	46.58	0	0.00	46.50	3	3,259	0.09%
2020/06/05	6	46.98	1	47.20	47.25	5	3,232	0.15%
2020/06/04	10	46.70	5	46.59	46.40	5	3,182	0.16%
2020/06/03	3	46.07	2	46.33	46.25	1	3,179	0.03%
2020/06/02	2	45.45	0	0.00	45.40	2	3,135	0.06%
2020/06/01	1	45.00	0	0.00	44.90	1	3,087	0.03%
2020/05/28	9	44.81	2	44.88	44.75	7	2,899	0.24%
2020/05/27	0	0.00	1	44.30	44.45	-1	2,910	-0.03%
2020/05/20	1	44.00	1	44.15	43.80	0	2,930	0.00%
2020/05/19	0	0.00	2	43.88	44.00	-2	2,928	-0.07%
2020/05/18	1	42.95	0	0.00	43.10	1	2,914	0.03%
2020/05/15	1	43.05	1	43.15	43.55	0	2,908	0.00%
2020/05/14	5	43.21	0	0.00	43.05	5	2,866	0.17%
2020/05/13	1	44.05	2	44.05	44.00	-1	2,832	-0.04%
2020/05/11	0	0.00	1.1	44.77	44.70	-1.1	2,769	-0.04%
2020/05/08	0	0.00	2	43.80	43.80	-2	2,735	-0.07%
2020/05/06	0	0.00	1	43.90	43.70	-1	2,727	-0.04%
2020/04/30	1	43.90	0	0.00	43.65	1	2,783	0.04%
2020/04/29	0	0.00	1	43.90	43.70	-1	2,799	-0.04%
2020/04/28	0	0.00	11	42.61	42.85	-11	2,828	-0.39%
2020/04/27	11	42.20	2	42.00	42.35	9	2,919	0.31%
2020/04/21	3	40.78	1	40.50	40.40	2	2,922	0.07%
2020/04/17	3	41.62	0	0.00	41.30	3	2,903	0.10%
2020/04/16	1	41.00	0	0.00	41.20	1	2,895	0.03%
2020/04/14	0	0.00	2	40.78	41.50	-2	2,874	-0.07%
2020/04/08	3	40.37	0	0.00	40.40	3	2,858	0.10%
2020/04/07	2	41.00	4	40.99	40.45	-2	2,843	-0.07%
2020/04/06	1	39.95	3	40.37	40.40	-2	2,820	-0.07%
2020/04/01	2	39.90	0	0.00	39.90	2	2,814	0.07%
2020/03/31	1	40.20	3	40.60	40.50	-2	2,803	-0.07%
2020/03/30	2	38.85	2	39.63	40.00	0	2,784	0.00%
2020/03/27	1	39.55	4	40.39	39.55	-3	2,871	-0.10%
2020/03/26	3	39.23	2	40.50	39.90	1	2,947	0.03%
2020/03/25	0	0.00	6	39.88	39.80	-6	3,048	-0.20%
2020/03/24	5	37.15	2	37.00	36.85	3	3,033	0.10%
2020/03/23	2	34.50	0	0.00	34.15	2	3,025	0.07%
2020/03/20	1	33.75	4	35.10	35.00	-3	3,015	-0.10%
2020/03/19	2.4	32.88	0	0.00	32.90	2.4	2,948	0.08%
2020/03/18	20	37.08	0	0.00	36.45	20	2,814	0.71%
2020/03/17	4	38.13	12	38.14	38.00	-8	2,762	-0.29%
2020/03/16	1.1	40.21	0	0.00	40.05	1.1	2,713	0.04%
2020/03/12	4	42.84	0	0.00	41.80	4	2,579	0.16%
2020/03/10	3	43.92	0	0.00	43.95	3	2,482	0.12%
2020/03/09	4	44.53	0	0.00	44.30	4	2,456	0.16%
2020/03/06	11	45.00	8	45.07	45.25	3	2,418	0.12%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/03/03	2	44.50	0	0.00	44.55	2	2,410	0.08%
2020/03/02	3.1	44.25	2	44.65	44.50	1.1	2,411	0.05%
2020/02/27	4	44.65	10	44.60	44.85	-6	2,420	-0.25%
2020/02/26	5	44.78	0	0.00	44.80	5	2,381	0.21%
2020/02/25	5	44.95	0	0.00	45.00	5	2,370	0.21%
2020/02/24	2	45.13	0	0.00	45.10	2	2,371	0.08%
2020/02/20	10	45.95	2	45.85	45.70	8	2,358	0.34%
2020/02/19	0	0.00	4	46.08	46.20	-4	2,346	-0.17%
2020/02/18	0	0.00	2	46.00	46.05	-2	2,339	-0.09%
2020/02/17	3	45.90	0	0.00	45.95	3	2,350	0.13%
2020/02/12	3	45.62	0	0.00	45.80	3	2,398	0.13%
2020/02/10	0	0.00	10	45.20	45.50	-10	2,397	-0.42%
2020/02/05	1	45.15	1	45.30	45.10	0	2,430	0.00%
2020/02/04	0	0.00	2	45.35	45.00	-2	2,417	-0.08%
2020/02/03	4	44.43	0	0.00	44.90	4	2,404	0.17%
2020/01/31	6	45.32	0	0.00	45.25	6	2,388	0.25%
2020/01/30	60	45.57	1	45.80	45.45	59	2,348	2.51%
2020/01/20	0	0.00	1	47.15	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	2	46.75	46.85	-2	2,245	-0.09%
2020/01/15	0	0.00	1	46.55	46.55	-1	2,291	-0.04%
2020/01/14	0	0.00	1	46.45	46.40	-1	2,321	-0.04%
2020/01/13	1	46.15	13	46.29	46.30	-12	2,380	-0.50%
2020/01/08	6	45.65	0	0.00	45.70	6	2,483	0.24%
2020/01/07	0	0.00	1	46.10	46.00	-1	2,495	-0.04%
2019/12/30	0	0.00	1	46.45	46.45	-1	2,707	-0.04%
2019/12/27	10	46.40	1	46.45	46.40	9	2,900	0.31%
2019/12/26	0	0.00	8	46.15	46.20	-8	4,112	-0.19%
2019/12/25	2	46.20	1	46.40	46.20	1	4,781	0.02%
2019/12/23	10	45.89	2	46.15	45.55	8	5,284	0.15%
2019/12/20	5.1	45.60	0	0.00	45.45	5.1	5,215	0.10%
2019/12/19	11	45.77	0	0.00	45.90	11	5,119	0.21%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/11	1	46.00	0	0.00	46.05	1	5,165	0.02%
2019/12/10	6	46.08	0	0.00	46.05	6	5,169	0.12%
2019/12/09	2	46.33	0	0.00	46.30	2	5,168	0.04%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/03	1	46.70	0	0.00	46.70	1	5,157	0.02%
2019/11/26	0	0.00	1	46.75	46.20	-1	5,164	-0.02%
2019/11/25	2	46.58	7	46.60	46.75	-5	5,111	-0.10%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	0	0.00	1	46.60	46.60	-1	5,167	-0.02%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/18	2	46.85	0	0.00	46.85	2	5,184	0.04%
2019/11/15	2	46.70	0	0.00	46.95	2	5,187	0.04%
2019/11/13	2	46.53	1	46.50	46.50	1	5,195	0.02%
2019/11/12	1	46.60	2	47.00	46.90	-1	5,211	-0.02%
2019/11/11	2	46.78	0	0.00	46.70	2	5,200	0.04%
2019/11/07	0	0.00	6	47.35	47.25	-6	5,166	-0.12%
2019/11/05	2	46.75	0	0.00	47.10	2	5,138	0.04%
2019/11/01	0	0.00	1	46.80	46.95	-1	5,120	-0.02%
2019/10/31	0	47.20	5	47.09	46.75	-5	5,127	-0.10%
2019/10/30	0	0.00	1	47.05	46.85	-1	5,109	-0.02%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/23	1	47.80	0	0.00	47.50	1	5,022	0.02%
2019/10/22	1	47.05	1	47.00	47.00	0	4,995	0.00%
2019/10/17	2	45.95	0	0.00	45.80	2	4,847	0.04%
2019/10/16	2	46.05	0	0.00	46.00	2	4,809	0.04%
2019/10/14	1	45.55	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.65	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	1	45.50	1	45.70	45.70	0	4,607	0.00%
2019/10/03	4	45.99	1	46.10	46.05	3	4,523	0.07%
2019/10/02	6	46.03	0	0.00	45.90	6	4,330	0.14%
2019/10/01	14	49.89	2	49.85	49.95	12	3,108	0.39%
2019/09/27	0	0.00	2	49.95	49.90	-2	2,437	-0.08%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/23	0	0.00	1	50.00	49.80	-1	1,758	-0.06%
2019/09/20	1	49.95	0	0.00	49.80	1	1,749	0.06%
2019/09/17	0	0.00	2	50.25	50.20	-2	1,703	-0.12%
2019/09/16	0	0.00	7	49.92	50.00	-7	1,705	-0.41%
2019/09/12	0	0.00	3	49.50	49.40	-3	1,672	-0.18%
2019/09/11	0	0.00	1	49.55	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	2	49.80	49.75	-2	1,679	-0.12%
2019/09/09	0	0.00	4	49.65	49.70	-4	1,681	-0.24%
2019/09/06	0	0.00	2	49.40	49.30	-2	1,680	-0.12%
2019/09/05	0	0.00	0.5	49.50	49.25	-0.5	1,678	-0.03%
2019/09/04	0	0.00	0.2	49.60	49.20	-0.2	1,672	-0.01%
2019/08/30	0	0.00	11	49.38	49.50	-11	1,684	-0.65%
2019/08/28	0	0.00	4	49.00	49.40	-4	1,653	-0.24%
2019/08/27	6	48.62	0	0.00	48.40	6	1,650	0.36%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/23	6	49.10	5	49.13	49.20	1	1,606	0.06%
2019/08/22	7	48.95	2	48.95	48.90	5	1,597	0.31%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/16	5	48.72	0	0.00	48.80	5	1,642	0.30%
2019/08/15	0	0.00	2	49.10	48.95	-2	1,622	-0.12%
2019/08/05	3	48.30	0	0.00	48.20	3	1,609	0.19%
2019/08/02	4	48.40	0	0.00	48.40	4	1,605	0.25%
2019/08/01	11	48.62	0	0.00	48.60	11	1,608	0.68%
2019/07/26	0	0.00	22	48.98	49.10	-22	1,609	-1.37%
2019/07/25	4	48.83	0	0.00	48.90	4	1,614	0.25%
2019/07/24	6	48.95	0	0.00	48.90	6	1,626	0.37%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/19	0	0.00	1	49.55	49.50	-1	1,596	-0.06%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	0	0.00	10	49.50	49.45	-10	1,629	-0.61%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	0	0.00	20	49.40	49.45	-20	1,649	-1.21%
2019/07/04	0	0.00	6	49.67	49.75	-6	1,723	-0.35%
2019/07/03	2	49.35	0	0.00	49.30	2	1,736	0.12%
2019/07/01	1	49.55	10	49.60	49.60	-9	1,762	-0.51%
2019/06/26	0	0.00	4	49.60	49.75	-4	1,945	-0.21%
2019/06/25	0	0.00	3	49.85	49.95	-3	1,954	-0.15%
2019/06/24	0	0.00	6	50.15	50.00	-6	1,993	-0.30%
2019/06/21	0	0.00	2	49.85	50.00	-2	1,983	-0.10%
2019/06/20	0	0.00	6	49.94	49.90	-6	1,988	-0.30%
2019/06/19	0	0.00	26	49.72	49.90	-26	2,011	-1.29%
2019/06/13	10	48.55	0	0.00	48.50	10	2,147	0.47%
2019/06/12	0	0.00	1	48.85	48.75	-1	2,416	-0.04%
2019/06/11	2	48.65	5	48.67	48.60	-3	2,436	-0.12%
2019/06/03	0.1	48.90	0	0.00	48.90	0.1	2,532	0.00%
2019/05/28	5	49.14	0	0.00	48.60	5	2,513	0.20%
2019/05/27	0	0.00	4	48.96	49.20	-4	2,443	-0.16%
2019/05/23	0	0.00	4	48.29	48.05	-4	2,415	-0.17%
2019/05/21	0	0.00	5	48.10	48.10	-5	2,430	-0.21%
2019/05/20	0	0.00	1	48.15	47.95	-1	2,422	-0.04%
2019/05/17	21	47.53	0	0.00	47.50	21	2,423	0.87%
2019/05/15	3	47.85	0	0.00	47.80	3	2,427	0.12%
2019/05/14	1	47.30	1	48.20	48.05	0	2,450	0.00%
2019/05/10	3	47.82	0	0.00	48.05	3	2,479	0.12%
2019/05/09	3	48.05	0	0.00	48.00	3	2,476	0.12%
2019/05/08	8	48.34	0	0.00	48.50	8	2,481	0.32%
2019/05/07	4	48.80	0	0.00	48.70	4	2,491	0.16%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/05/03	2	49.20	9	49.31	49.25	-7	2,537	-0.28%
2019/04/30	0	0.00	1	49.55	49.45	-1	2,539	-0.04%
2019/04/29	0	0.00	1	49.05	49.20	-1	2,530	-0.04%
2019/04/26	2	48.63	0	0.00	48.80	2	2,529	0.08%
2019/04/24	3	48.93	0	0.00	48.65	3	2,536	0.12%
2019/04/23	1	48.55	1	48.95	48.95	0	2,540	0.00%
2019/04/19	0	0.00	3	49.20	48.90	-3	2,543	-0.12%
2019/04/18	2	48.68	0	0.00	48.60	2	2,557	0.08%
2019/04/17	3	49.13	4	49.20	49.15	-1	2,556	-0.04%
2019/04/12	3	49.08	1	48.95	49.10	2	2,551	0.08%
2019/04/11	11	49.49	0	0.00	49.40	11	2,544	0.43%
2019/04/10	0	0.00	1	49.80	49.90	-1	2,528	-0.04%
2019/04/09	1	50.30	1	50.30	50.20	0	2,506	0.00%
2019/04/03	0	0.00	15	50.50	50.50	-15	2,534	-0.59%
2019/04/01	2	51.40	6	50.70	50.90	-4	2,640	-0.15%
2019/03/29	8	50.19	7	50.22	50.80	1	2,550	0.04%
2019/03/27	6	49.83	5	49.80	49.75	1	2,528	0.04%
2019/03/26	4	49.38	2	49.48	49.45	2	2,493	0.08%
2019/03/25	3	49.10	1	49.15	49.25	2	2,501	0.08%
2019/03/22	4	49.20	4	49.19	49.25	0	2,481	0.00%
2019/03/21	0	0.00	13	49.14	49.35	-13	2,453	-0.53%
2019/03/20	6	48.47	3	48.30	48.70	3	2,416	0.12%
2019/03/19	1	49.00	2	49.05	48.90	-1	2,361	-0.04%
2019/03/18	5	48.43	2	48.45	48.55	3	2,302	0.13%
2019/03/15	5	48.15	0	0.00	48.20	5	2,278	0.22%
2019/03/14	8	47.46	4	47.53	47.50	4	1,998	0.20%
2019/03/13	2	47.35	0	0.00	47.40	2	1,994	0.10%
2019/03/12	5	47.57	0	0.00	47.50	5	1,967	0.25%
2019/03/11	0	0.00	3	48.33	47.90	-3	1,939	-0.15%
2019/03/05	6	47.55	0	0.00	47.50	6	1,952	0.31%
2019/03/04	6	47.42	0	0.00	47.50	6	1,957	0.31%
2019/02/27	11	47.41	0	0.00	47.75	11	2,017	0.55%
2019/02/26	2	47.63	0	0.00	47.60	2	2,006	0.10%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/21	0	0.00	2	47.90	48.00	-2	2,004	-0.10%
2019/02/20	0	0.00	2	48.10	48.05	-2	1,994	-0.10%
2019/02/19	1	47.90	2	47.90	47.90	-1	1,981	-0.05%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/15	6	47.06	0	0.00	47.20	6	1,989	0.30%
2019/02/14	3	47.37	0	0.00	47.30	3	1,991	0.15%
2019/02/13	24	47.84	0	0.00	47.65	24	1,986	1.21%
2019/02/12	0	0.00	6	48.30	48.45	-6	1,947	-0.31%
2019/02/11	0.1	48.40	5	48.36	48.40	-5	1,951	-0.25%
2019/01/30	0	0.00	2	47.95	47.95	-2	1,911	-0.10%
2019/01/29	5	47.53	1	47.60	47.80	4	1,912	0.21%
2019/01/28	1	47.85	5	47.91	47.95	-4	1,901	-0.21%
2019/01/25	0	0.00	3	47.57	47.60	-3	1,890	-0.16%
2019/01/24	0	0.00	6	47.18	47.45	-6	1,868	-0.32%
2019/01/21	1	46.90	6	46.89	46.85	-5	1,857	-0.27%
2019/01/18	2	46.60	1	46.60	46.60	1	1,875	0.05%
2019/01/16	0	0.00	2	46.65	46.60	-2	1,901	-0.11%
2019/01/15	6	46.55	4	46.53	46.60	2	1,927	0.10%
2019/01/14	0	0.00	10	46.30	46.25	-10	1,945	-0.51%
2019/01/10	0	0.00	3	46.23	46.35	-3	2,036	-0.15%
2019/01/09	0	0.00	6	46.03	46.10	-6	2,047	-0.29%
2019/01/02	10	44.50	0	0.00	44.50	10	2,248	0.44%
2018/12/27	10	44.10	0	0.00	44.40	10	2,292	0.44%
2018/12/26	1	44.35	0	0.00	44.15	1	2,287	0.04%
2018/12/25	20	43.97	0	0.00	43.90	20	2,269	0.88%
2018/12/24	27	45.14	0	0.00	44.90	27	2,216	1.22%
2018/12/21	8	45.53	0	0.00	46.15	8	2,204	0.36%
2018/12/17	0	0.00	1	46.70	46.10	-1	2,205	-0.05%
2018/12/14	4	46.33	2	46.85	46.45	2	2,233	0.09%
2018/12/13	0	0.00	6	46.58	46.70	-6	2,258	-0.27%
2018/12/12	3	45.87	2	46.40	46.25	1	2,255	0.04%
2018/12/10	10	45.60	4	46.00	45.60	6	2,296	0.26%
2018/12/06	13	45.90	0	0.00	45.65	13	2,430	0.53%
2018/12/05	6	46.25	2	46.20	46.35	4	2,605	0.15%
2018/12/03	0	0.00	2	47.25	47.10	-2	3,664	-0.05%
2018/11/30	0	0.00	2	46.90	46.90	-2	4,360	-0.05%
2018/11/29	0	0.00	2	47.00	46.50	-2	4,700	-0.04%
2018/11/28	4	46.40	4	46.25	46.70	0	4,917	0.00%
2018/11/26	21	46.31	11	47.54	46.20	10	5,043	0.20%
2018/11/21	4	46.00	0	0.00	46.25	4	5,083	0.08%
2018/11/13	1	46.50	0	0.00	46.80	1	5,157	0.02%
2018/11/09	1	46.15	0	0.00	46.20	1	5,167	0.02%
2018/11/07	2	46.28	1	46.90	46.40	1	5,426	0.02%
2018/11/06	0	0.00	6	46.43	46.55	-6	5,587	-0.11%
2018/11/02	0	0.00	2	46.03	46.20	-2	5,620	-0.04%
2018/11/01	0	0.00	4	45.10	45.30	-4	5,703	-0.07%
2018/10/30	2	44.48	0	0.00	44.45	2	5,710	0.04%
2018/10/25	0	0.00	2	45.05	45.00	-2	5,721	-0.03%
2018/10/23	0	0.00	2	45.90	45.40	-2	5,730	-0.03%
2018/10/19	16	45.51	0	0.00	45.90	16	5,681	0.28%
2018/10/16	0	0.00	1	45.90	45.90	-1	5,557	-0.02%
2018/10/12	2	44.95	10	46.25	46.25	-8	5,486	-0.15%
2018/10/11	9	45.33	2	46.03	45.60	7	5,469	0.13%
2018/10/09	7	46.49	0	0.00	46.65	7	5,337	0.13%
2018/10/08	1	46.85	3	47.15	47.10	-2	5,304	-0.04%
2018/10/05	9	47.01	1	46.90	46.75	8	5,270	0.15%
2018/10/04	3	47.70	0	0.00	47.75	3	5,243	0.06%
2018/10/02	10	48.20	1	48.20	48.35	9	5,233	0.17%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/26	3	47.55	0	0.00	47.45	3	5,177	0.06%
2018/09/21	0	0.00	12	48.35	48.70	-12	5,175	-0.23%
2018/09/20	0	0.00	1	48.15	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	9	47.83	48.15	-9	5,140	-0.18%
2018/09/18	12	47.65	10.1	47.40	47.50	1.9	5,115	0.04%
2018/09/14	0	0.00	16	47.50	47.50	-16	5,117	-0.31%
2018/09/13	10	47.65	2	47.60	47.65	8	5,104	0.16%
2018/09/12	3	46.45	7	46.16	46.90	-4	5,051	-0.08%
2018/09/11	1	44.50	1	44.95	45.40	0	4,986	0.00%
2018/09/10	4.1	44.70	0	0.00	44.60	4.1	4,834	0.08%
2018/09/07	5	45.22	3	45.55	45.10	2	4,580	0.04%
2018/09/06	2	49.08	0	0.00	49.15	2	3,932	0.05%
2018/09/05	0	0.00	14	48.82	48.80	-14	3,239	-0.43%
2018/09/04	14	50.16	0	0.00	49.95	14	2,892	0.48%
2018/09/03	1	50.10	27	50.01	50.00	-26	2,724	-0.95%
2018/08/31	0	0.00	6	49.38	49.90	-6	2,690	-0.22%
2018/08/30	0	0.00	5	49.25	49.30	-5	2,659	-0.19%
2018/08/29	0	0.00	3	48.85	48.95	-3	2,728	-0.11%
2018/08/28	16	48.41	1	48.60	48.60	15	2,713	0.55%
2018/08/27	0	0.00	2	48.35	48.35	-2	2,727	-0.07%
2018/08/23	0	0.00	1	48.50	48.40	-1	2,840	-0.04%
2018/08/22	8	48.50	8	48.44	48.35	0	2,883	0.00%
2018/08/21	6	48.15	0	0.00	48.20	6	2,879	0.21%
2018/08/17	1	47.75	2	48.05	47.80	-1	2,876	-0.03%
2018/08/15	0	0.00	5	48.29	48.00	-5	2,873	-0.17%
2018/08/14	0	0.00	1	47.80	47.65	-1	2,835	-0.04%
2018/08/13	5	47.08	4	47.10	47.50	1	2,634	0.04%
2018/08/09	1	48.20	3	48.28	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	1	47.80	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	3	47.62	47.65	-3	2,382	-0.13%
2018/08/06	2	47.30	0	0.00	47.35	2	2,406	0.08%
2018/08/02	0	46.90	0	0.00	46.90	0	2,401	0.00%
2018/08/01	0	0.00	1	47.50	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	2	46.70	47.30	-2	2,392	-0.08%
2018/07/30	0	0.00	5.1	46.30	46.40	-5.1	2,356	-0.22%
2018/07/17	1	45.30	1	45.40	45.40	0	2,525	0.00%
2018/07/16	1	45.50	0	0.00	45.40	1	2,542	0.04%
2018/07/13	1	45.60	1	45.80	45.60	0	2,559	0.00%
2018/07/12	0	0.00	2	45.50	45.50	-2	2,580	-0.08%
2018/07/10	0	0.00	3	45.27	44.85	-3	2,607	-0.12%
2018/07/09	2	45.00	3	44.75	44.80	-1	2,609	-0.04%
2018/07/05	3	44.17	0	0.00	44.00	3	2,639	0.11%
2018/07/04	1	44.00	0	0.00	44.45	1	2,663	0.04%
2018/07/03	3	44.35	0	0.00	44.20	3	2,704	0.11%
2018/07/02	1	45.00	0	0.00	44.55	1	2,696	0.04%
2018/06/29	0	0.00	2	45.08	45.25	-2	2,683	-0.07%
2018/06/28	5	44.61	0	0.00	44.60	5	2,663	0.19%
2018/06/27	16	45.20	0	0.00	45.15	16	2,625	0.61%
2018/06/21	3	46.15	0	0.00	46.15	3	2,624	0.11%
2018/06/20	0	0.00	4	46.20	46.25	-4	2,647	-0.15%
2018/06/19	2	46.15	0	0.00	46.20	2	2,655	0.08%
2018/06/15	6	46.58	0	0.00	45.90	6	2,624	0.23%
2018/06/14	4	46.85	0	0.00	46.35	4	2,513	0.16%
2018/06/12	5	47.45	0	0.00	47.65	5	2,520	0.20%
2018/06/11	1	47.60	15	48.05	47.60	-14	2,510	-0.56%
2018/06/07	0	0.00	4	48.00	47.45	-4	2,455	-0.16%
2018/06/06	4	47.70	12	47.62	47.85	-8	2,452	-0.33%
2018/06/04	10	46.60	19	46.43	46.60	-9	2,310	-0.39%
2018/06/01	0	0.00	9	46.20	46.30	-9	2,272	-0.40%
2018/05/31	2	45.40	0	0.00	45.40	2	2,230	0.09%
2018/05/30	3	45.60	0	0.00	45.50	3	2,150	0.14%
2018/05/29	16	45.36	5	46.13	46.15	11	2,121	0.52%
2018/05/28	2	45.68	0	0.00	45.65	2	2,116	0.09%
2018/05/24	2	46.20	0	0.00	46.30	2	2,108	0.09%
2018/05/22	0	0.00	11	46.12	46.05	-11	2,095	-0.53%
2018/05/21	0	0.00	17	46.31	46.25	-17	2,105	-0.81%
2018/05/18	0	0.00	1	45.95	45.90	-1	2,105	-0.05%
2018/05/15	2	45.20	0	0.00	45.50	2	2,200	0.09%
2018/05/14	6	45.76	0	0.00	45.75	6	2,276	0.26%
2018/05/11	7	45.21	0	0.00	45.30	7	2,243	0.31%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/04	10	45.35	0	0.00	45.35	10	2,347	0.43%
2018/05/02	0	0.00	15	46.21	46.00	-15	2,512	-0.60%
2018/04/30	0	0.00	4	45.75	45.80	-4	2,513	-0.16%
2018/04/23	0	0.00	3	45.70	45.60	-3	2,630	-0.11%
2018/04/20	0	0.00	3	45.23	45.30	-3	2,590	-0.12%
2018/04/19	1	44.90	1	45.10	45.10	0	2,583	0.00%
2018/04/18	1	44.55	0	0.00	44.45	1	2,574	0.04%
2018/04/17	11	44.47	40	44.45	44.55	-29	2,578	-1.12%
2018/04/16	1	44.85	0.5	44.95	44.85	0.5	2,558	0.02%
2018/04/11	5	45.61	0.5	45.70	45.70	4.5	2,585	0.17%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/04/09	1	44.55	1	44.85	44.80	0	2,583	0.00%
2018/03/27	10	45.30	5	45.40	45.40	5	2,578	0.19%
2018/03/22	0	0.00	2	45.25	45.10	-2	2,570	-0.08%
2018/03/20	1	44.35	0	0.00	44.90	1	2,744	0.04%
2018/03/19	2	45.03	1	45.10	44.90	1	2,773	0.04%
2018/03/16	4	44.48	6	45.22	44.60	-2	2,796	-0.07%
2018/03/15	2	45.68	3	45.62	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	1	45.35	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	1	45.25	44.95	-1	2,704	-0.04%
2018/03/08	4	44.20	0	0.00	44.15	4	2,678	0.15%
2018/03/07	2	43.88	0	0.00	44.10	2	2,691	0.07%
2018/03/05	0	0.00	1	44.55	44.25	-1	2,758	-0.04%
2018/03/01	3	43.78	6	44.03	44.65	-3	2,756	-0.11%
2018/02/23	1	44.65	0	0.00	44.75	1	2,708	0.04%
2018/02/21	5	44.72	1	44.40	44.70	4	2,732	0.15%
2018/02/09	2	42.85	1	43.50	43.55	1	2,704	0.04%
2018/02/07	1	44.50	2	44.30	44.20	-1	2,682	-0.04%
2018/02/06	4	42.75	0	0.00	42.20	4	2,599	0.15%
2018/01/31	0	0.00	3	45.58	45.80	-3	2,514	-0.12%
2018/01/30	1	45.70	2	45.65	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	6	46.66	46.50	-6	2,443	-0.25%
2018/01/26	5	46.08	3	46.08	46.45	2	2,421	0.08%
2018/01/25	19	45.36	12	45.41	45.40	7	2,341	0.30%
2018/01/24	3	44.65	4	44.88	45.00	-1	2,263	-0.04%
2018/01/23	11	44.80	12	44.61	44.95	-1	2,212	-0.05%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/18	1	43.00	1	43.45	42.80	0	2,129	0.00%
2018/01/17	1	43.10	8.3	42.65	43.05	-7.3	2,113	-0.35%
2018/01/16	0	0.00	1	42.65	42.60	-1	2,085	-0.05%
2018/01/15	0	0.00	1	42.60	42.85	-1	2,080	-0.05%
2018/01/11	3	42.43	5	42.38	42.45	-2	2,114	-0.09%
2018/01/10	1	42.80	1	43.00	42.75	0	2,122	0.00%
2018/01/09	1	42.90	1	43.00	43.15	0	2,123	0.00%
2018/01/08	0	0.00	1	43.40	43.40	-1	2,116	-0.05%
2018/01/04	1	42.70	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	43.00	8	43.22	43.15	-7	2,125	-0.33%
2018/01/02	8	42.98	9	42.93	43.15	-1	2,095	-0.05%