興富發 (2542)-元大-金華券商分點個股進出

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
49.2
漲跌
▼5.0
漲幅
-9.23%
成交量
41,172張
產業
上市營建類股
939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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/09/20	25.1	49.86	5.6	49.90	49.20	19.4	15,827	0.12%
2024/09/19	0.2	54.40	2	53.49	54.20	-1.8	15,631	-0.01%
2024/09/18	0	0.00	0.1	52.40	51.40	-0.1	16,064	0.00%
2024/09/16	0	0.00	0.2	51.90	52.00	-0.2	16,434	0.00%
2024/09/13	0	0.00	0	51.90	52.00	0	16,549	0.00%
2024/09/12	0	0.00	4.5	50.82	51.00	-4.5	16,710	-0.03%
2024/09/11	0.7	50.27	0	0.00	50.30	0.7	16,779	0.00%
2024/09/10	2	51.95	4.6	52.02	51.50	-2.6	16,943	-0.02%
2024/09/09	4	51.48	0	0.00	51.80	4	17,421	0.02%
2024/09/06	0	0.00	4	53.10	53.20	-4	17,428	-0.02%
2024/09/05	2.1	52.82	0	53.50	53.00	2.1	17,628	0.01%
2024/09/04	1.2	51.36	0	0.00	52.20	1.2	17,842	0.01%
2024/09/03	0.4	54.50	0	0.00	54.20	0.4	18,023	0.00%
2024/09/02	0.1	54.80	0	0.00	54.50	0.1	18,126	0.00%
2024/08/30	4	55.15	4	54.70	55.70	0	18,056	0.00%
2024/08/28	4	52.70	0	0.00	52.60	4	17,993	0.02%
2024/08/27	3	52.60	0	0.00	52.60	3	18,018	0.02%
2024/08/26	2.2	52.11	2	51.70	51.90	0.2	18,007	0.00%
2024/08/23	4	52.30	3	52.30	52.20	1	17,977	0.01%
2024/08/22	3	52.87	2	53.40	53.60	1	17,892	0.01%
2024/08/21	5.1	55.24	1	55.86	54.80	4.1	17,586	0.02%
2024/08/20	5.5	57.35	3	56.90	56.90	2.5	17,319	0.01%
2024/08/19	11.5	60.11	8.1	60.21	59.40	3.4	17,133	0.02%
2024/08/16	1	58.30	4	55.88	58.30	-3	16,982	-0.02%
2024/08/15	0	0.00	6	55.13	55.00	-6	16,757	-0.04%
2024/08/12	10	54.60	0	0.00	54.60	10	16,753	0.06%
2024/08/08	0.2	51.90	6.4	52.78	52.70	-6.2	16,589	-0.04%
2024/08/07	8	53.36	14	53.22	53.00	-6	16,548	-0.04%
2024/08/06	7.6	49.72	3	52.87	50.50	4.6	16,345	0.03%
2024/08/05	9.7	55.29	9	54.82	54.80	0.7	15,613	0.00%
2024/08/02	13.8	61.32	2.2	61.52	60.80	11.7	15,428	0.08%
2024/08/01	12.5	64.15	2	64.45	64.30	10.5	15,622	0.07%
2024/07/31	2.1	64.00	3	63.17	64.00	-0.9	15,823	-0.01%
2024/07/29	2	64.50	1	64.90	63.00	1	16,475	0.01%
2024/07/23	2.2	63.31	2.3	62.17	62.60	-0.1	16,252	0.00%
2024/07/22	2	60.25	6	60.53	60.60	-4	16,100	-0.02%
2024/07/19	3.2	62.56	4.1	63.39	63.80	-0.9	15,756	-0.01%
2024/07/18	0	0.00	0.2	65.70	65.90	-0.2	15,295	0.00%
2024/07/17	6.1	65.75	7.2	65.67	65.00	-1.2	15,012	-0.01%
2024/07/16	4	64.10	5.2	64.19	64.40	-1.2	14,954	-0.01%
2024/07/15	10	62.47	6	62.07	61.20	4	14,532	0.03%
2024/07/12	4	61.28	4	60.50	60.70	0	14,290	0.00%
2024/07/11	16.5	60.03	25.1	60.44	60.00	-8.6	14,161	-0.06%
2024/07/10	1	59.10	4.2	59.57	59.40	-3.2	13,886	-0.02%
2024/07/09	0.6	54.83	0	0.00	54.60	0.6	13,501	0.00%
2024/07/08	1	55.50	0	0.00	55.50	1	13,382	0.01%
2024/07/05	0	0.00	10	55.00	55.30	-10	13,247	-0.08%
2024/07/04	10	55.48	0.1	55.04	55.20	9.9	13,228	0.07%
2024/07/03	5	53.30	3	53.60	53.20	2	13,033	0.02%
2024/07/02	1	52.70	0	0.00	53.10	1	13,043	0.01%
2024/07/01	2	52.80	0.3	52.30	53.10	1.7	13,016	0.01%
2024/06/28	0.3	52.73	3	52.80	52.10	-2.7	12,936	-0.02%
2024/06/27	0	0.00	5.3	53.76	53.40	-5.3	12,790	-0.04%
2024/06/25	2	52.20	3	52.73	51.90	-1	11,938	-0.01%
2024/06/24	1.2	54.43	5	53.90	53.20	-3.8	11,656	-0.03%
2024/06/21	2.6	51.53	2	51.70	52.80	0.6	11,092	0.01%
2024/06/20	1	51.90	1.1	52.02	52.50	-0.1	10,632	0.00%
2024/06/19	0	0.00	13	51.64	51.70	-13	10,502	-0.12%
2024/06/18	1	51.90	5	51.50	51.60	-4	10,336	-0.04%
2024/06/17	3	52.27	1.2	52.79	52.10	1.8	10,274	0.02%
2024/06/14	2	51.65	30.1	51.54	51.60	-28.1	9,959	-0.28%
2024/06/13	0	48.00	6	48.83	49.15	-6	9,397	-0.06%
2024/06/12	0.1	48.75	8.1	48.97	48.30	-8	9,308	-0.09%
2024/06/11	2	48.05	1.3	48.62	48.95	0.7	9,083	0.01%
2024/06/07	4.3	48.73	19.1	48.77	48.45	-14.8	8,820	-0.17%
2024/06/06	3	47.22	4	47.15	47.35	-1	8,543	-0.01%
2024/06/03	2	46.40	1	46.40	46.40	1	8,313	0.01%
2024/05/31	0	0.00	1.9	45.50	45.80	-1.9	8,202	-0.02%
2024/05/30	0	0.00	8	44.84	44.80	-8	8,098	-0.10%
2024/05/29	1	44.35	1	45.00	45.35	0	8,056	0.00%
2024/05/23	3	44.47	1.2	44.51	44.50	1.8	7,797	0.02%
2024/05/22	1.1	44.83	2	45.15	45.25	-0.9	7,713	-0.01%
2024/05/21	1	44.65	0	0.00	44.60	1	7,653	0.01%
2024/05/20	1	45.30	0.1	45.20	45.20	0.9	7,604	0.01%
2024/05/17	2.3	45.76	0	0.00	45.70	2.3	7,557	0.03%
2024/05/16	0	0.00	5	45.80	45.55	-5	7,519	-0.07%
2024/05/15	6.1	44.59	0	0.00	44.45	6.1	7,358	0.08%
2024/05/14	2	45.40	0	0.00	45.25	2	7,245	0.03%
2024/05/13	1	46.00	0	0.00	46.10	1	7,185	0.01%
2024/05/10	0.2	45.45	0	0.00	45.20	0.2	7,097	0.00%
2024/05/09	1.1	46.36	18.1	45.92	45.65	-17	6,975	-0.24%
2024/05/08	18.1	47.29	9	47.22	46.85	9.1	6,745	0.14%
2024/05/07	16	48.78	17	48.54	47.85	-1	6,490	-0.02%
2024/05/06	5.2	48.18	15	48.09	48.15	-9.8	5,901	-0.17%
2024/05/03	2	47.03	3.2	47.36	47.20	-1.2	5,458	-0.02%
2024/05/02	7	46.30	11.4	46.53	46.60	-4.4	4,966	-0.09%
2024/04/30	1	44.25	0	0.00	44.30	1	4,411	0.02%
2024/04/29	1	43.75	0.1	43.75	44.30	0.9	4,274	0.02%
2024/04/26	0	0.00	7	43.00	42.95	-7	4,063	-0.17%
2024/04/24	0.1	41.95	0	0.00	41.95	0.1	3,860	0.00%
2024/04/22	6	42.86	3.1	43.27	42.40	3	3,769	0.08%
2024/04/18	2	41.28	2	41.65	41.60	0	3,204	0.00%
2024/04/17	0	0.00	0.7	40.50	40.85	-0.7	3,087	-0.02%
2024/04/16	7	40.37	1	40.25	40.10	6	3,049	0.20%
2024/04/15	5	40.83	0.7	41.00	40.80	4.3	2,983	0.14%
2024/04/12	8	41.05	0	0.00	40.80	8	2,943	0.27%
2024/04/11	2	41.05	0.2	41.05	41.10	1.8	2,921	0.06%
2024/04/10	0.2	41.40	0	0.00	41.35	0.2	2,896	0.01%
2024/04/09	1	40.45	20.6	40.92	41.20	-19.6	2,858	-0.69%
2024/04/08	1	40.80	3.3	40.49	40.70	-2.3	2,790	-0.08%
2024/04/03	14.5	40.35	0	0.00	40.25	14.5	2,717	0.53%
2024/04/02	0.1	40.20	0	0.00	40.10	0.1	2,680	0.00%
2024/04/01	0.2	40.31	5	40.20	40.25	-4.8	2,666	-0.18%
2024/03/29	0	40.29	5	40.30	40.15	-5	2,645	-0.19%
2024/03/27	0	0.00	0	40.02	40.60	0	2,567	0.00%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/22	0	0.00	2	38.60	38.80	-2	2,529	-0.08%
2024/03/21	0	38.78	0	0.00	38.65	0	2,556	0.00%
2024/03/20	1.1	38.50	2	38.45	38.50	-1	2,570	-0.04%
2024/03/19	5	38.68	0	0.00	38.70	5	2,526	0.20%
2024/03/18	4	39.00	0	0.00	39.10	4	2,512	0.16%
2024/03/15	1	39.50	0	0.00	39.20	1	2,527	0.04%
2024/03/12	0	0.00	10	39.95	39.95	-10	2,432	-0.41%
2024/03/11	1	39.65	0	0.00	39.90	1	2,450	0.04%
2024/03/08	0.1	39.65	0	0.00	39.75	0.1	2,447	0.00%
2024/03/07	1	39.70	1	39.70	39.90	0	2,448	0.00%
2024/03/06	0.2	39.66	12	39.65	39.65	-11.8	2,423	-0.49%
2024/03/05	1.1	39.70	0	0.00	39.60	1.1	2,426	0.05%
2024/03/04	21.1	39.70	0.5	39.70	39.65	20.6	2,423	0.85%
2024/03/01	0.2	39.73	0	0.00	39.70	0.2	2,424	0.01%
2024/02/29	0.3	39.75	0	0.00	39.70	0.3	2,424	0.01%
2024/02/27	3	39.73	2	39.70	39.70	1	2,419	0.04%
2024/02/26	2	39.90	0	0.00	39.90	2	2,444	0.08%
2024/02/23	4.2	39.56	0	0.00	39.55	4.2	2,440	0.17%
2024/02/22	3.2	39.87	2	39.83	39.75	1.2	2,457	0.05%
2024/02/21	0	0.00	6	39.90	40.10	-6	2,459	-0.24%
2024/02/19	3.6	39.57	0	0.00	39.65	3.6	2,425	0.15%
2024/02/16	6	39.38	0	0.00	39.65	6	2,471	0.24%
2024/02/15	3	39.48	0	0.00	39.50	3	2,442	0.12%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/01/31	5	39.55	0	0.00	39.60	5	2,424	0.21%
2024/01/30	0	39.65	0	0.00	39.55	0	2,433	0.00%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1	39.60	0.1	39.75	39.70	0.9	2,499	0.04%
2024/01/16	2	39.73	0	0.00	39.70	2	2,446	0.08%
2024/01/11	0	0.00	4	39.99	39.95	-4	2,476	-0.16%
2024/01/10	1	40.05	0	0.00	40.00	1	2,744	0.04%
2024/01/09	2.1	40.08	0	0.00	40.05	2.1	2,789	0.07%
2024/01/08	1.2	40.20	0	0.00	40.20	1.2	2,845	0.04%
2024/01/03	0	40.20	1	40.20	40.10	-1	2,985	-0.03%
2023/12/27	0.5	40.15	0	0.00	40.10	0.5	3,055	0.02%
2023/12/21	1	39.95	0	0.00	39.90	1	3,414	0.03%
2023/12/20	2.1	39.96	0	0.00	40.15	2.1	3,410	0.06%
2023/12/19	2.1	40.20	0	0.00	40.15	2.1	3,443	0.06%
2023/12/18	0.1	40.15	0	0.00	40.45	0.1	3,468	0.00%
2023/12/15	1	40.40	0	0.00	40.40	1	3,484	0.03%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/06	2	40.43	0	0.00	40.35	2	3,531	0.06%
2023/12/05	1	40.55	1	40.60	40.55	0	3,489	0.00%
2023/12/01	0	0.00	0.1	40.85	40.80	-0.1	3,447	0.00%
2023/11/30	0.3	40.85	0	0.00	40.95	0.3	3,452	0.01%
2023/11/29	1.2	40.87	0	0.00	40.85	1.2	3,496	0.03%
2023/11/27	0.1	41.15	1	41.05	40.95	-0.9	3,468	-0.03%
2023/11/24	0.1	41.15	0	0.00	41.20	0.1	3,471	0.00%
2023/11/22	0	0.00	6.8	40.95	41.05	-6.8	3,467	-0.20%
2023/11/21	0	0.00	1.1	41.00	40.85	-1.1	3,444	-0.03%
2023/11/20	0	0.00	1	41.00	41.10	-1	3,427	-0.03%
2023/11/13	1	40.55	0	0.00	40.60	1	3,398	0.03%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	2	40.60	0	0.00	40.60	2	3,392	0.06%
2023/11/08	5	40.76	0	0.00	40.60	5	3,434	0.15%
2023/11/07	2	40.80	0	0.00	40.70	2	3,506	0.06%
2023/11/06	1	40.60	0	0.00	40.70	1	3,513	0.03%
2023/11/02	2.1	40.60	0	0.00	40.60	2.1	3,494	0.06%
2023/11/01	0	40.50	0	0.00	40.60	0	3,493	0.00%
2023/10/31	1.8	40.77	0	0.00	40.70	1.8	3,483	0.05%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/26	0.1	40.95	0	0.00	40.95	0.1	3,476	0.00%
2023/10/23	0	40.80	0	0.00	40.75	0	3,488	0.00%
2023/10/19	0	0.00	15	42.20	41.80	-15	3,542	-0.42%
2023/10/18	0	0.00	1	41.25	42.05	-1	3,479	-0.03%
2023/10/17	0.4	40.95	0	0.00	41.00	0.4	3,199	0.01%
2023/10/16	0	0.00	1	41.30	41.30	-1	3,162	-0.03%
2023/10/13	0.2	40.75	1	40.11	40.85	-0.8	3,128	-0.03%
2023/10/12	0	0.00	1	40.05	40.20	-1	3,125	-0.03%
2023/10/11	2	39.95	0	0.00	40.10	2	3,128	0.06%
2023/10/06	3	39.18	0.2	39.30	39.40	2.8	3,089	0.09%
2023/10/05	4	39.13	0	0.00	39.10	4	3,071	0.13%
2023/10/03	3	39.25	0	0.00	39.25	3	3,077	0.10%
2023/10/02	4	39.38	1	39.30	39.30	3	3,075	0.10%
2023/09/28	16.8	39.47	0	0.00	39.45	16.8	3,028	0.55%
2023/09/27	18.7	39.73	0	0.00	39.55	18.7	2,981	0.63%
2023/09/26	4	39.73	1	40.00	40.00	3	2,901	0.10%
2023/09/25	2	43.32	0	0.00	43.05	2	2,712	0.07%
2023/09/22	0.1	43.50	0.2	43.70	43.40	-0.1	2,593	0.00%
2023/09/20	15	44.25	2	44.30	44.20	13	2,472	0.53%
2023/09/19	38	44.16	0	0.00	44.30	38	2,406	1.58%
2023/09/14	2.1	44.15	2.1	44.10	44.10	0	2,252	0.00%
2023/09/13	1	43.65	0	0.00	43.70	1	2,204	0.05%
2023/09/11	1	43.40	0	0.00	43.50	1	2,268	0.04%
2023/09/06	0	0.00	1.1	43.30	43.40	-1.1	2,289	-0.05%
2023/09/05	1.2	43.46	0	0.00	43.45	1.2	2,292	0.05%
2023/09/01	0	0.00	1	42.90	42.95	-1	2,211	-0.05%
2023/08/29	1	43.00	0	0.00	43.20	1	2,235	0.04%
2023/08/22	1.3	42.47	0	42.40	42.40	1.3	2,320	0.06%
2023/08/15	1	42.90	0	0.00	42.65	1	2,401	0.04%
2023/08/14	1.5	42.83	0	0.00	42.60	1.5	2,426	0.06%
2023/08/11	4	43.39	0	0.00	43.40	4	2,426	0.16%
2023/08/08	3	42.80	3	42.80	42.95	0	2,553	0.00%
2023/08/02	0	0.00	11	42.55	42.55	-11	2,959	-0.37%
2023/08/01	0.1	42.55	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0	42.35	0	0.00	42.30	0	2,977	0.00%
2023/07/26	0	42.10	0	0.00	42.05	0	3,022	0.00%
2023/07/25	2	41.60	1	41.65	41.60	1	3,007	0.03%
2023/07/24	0	0.00	1.6	41.85	41.70	-1.6	2,980	-0.05%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/17	1	42.15	0	0.00	42.25	1	2,931	0.03%
2023/07/13	1	42.80	0	0.00	42.80	1	2,887	0.03%
2023/07/11	7	42.91	0	0.00	43.00	7	2,878	0.24%
2023/07/10	0	0.00	1	42.90	42.80	-1	2,878	-0.03%
2023/07/04	1	42.80	2.1	42.75	42.85	-1.1	2,939	-0.04%
2023/07/03	0	0.00	0.1	42.70	42.80	-0.1	2,955	0.00%
2023/06/30	0	0.00	1	42.65	42.65	-1	2,964	-0.03%
2023/06/29	1	42.60	0	0.00	42.75	1	2,963	0.03%
2023/06/27	0	42.30	0	0.00	42.25	0	2,978	0.00%
2023/06/26	0	0.00	4	42.28	42.25	-4	2,985	-0.13%
2023/06/20	1	42.30	0	0.00	42.15	1	3,001	0.03%
2023/06/16	3	42.42	0	0.00	42.25	3	2,968	0.10%
2023/06/14	1	42.80	0	0.00	43.00	1	2,916	0.03%
2023/06/12	1	43.00	2	42.90	42.85	-1	3,027	-0.03%
2023/06/07	0	0.00	18	42.45	42.60	-18	3,035	-0.59%
2023/06/06	0	0.00	1	42.50	42.50	-1	3,037	-0.03%
2023/06/02	0	0.00	1.5	42.60	42.60	-1.5	3,052	-0.05%
2023/05/29	0	0.00	0.1	42.30	42.10	-0.1	3,039	0.00%
2023/05/26	0	0.00	2.3	42.37	42.20	-2.3	3,040	-0.08%
2023/05/25	0.1	42.85	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	1	42.90	5.6	42.90	43.05	-4.6	3,015	-0.15%
2023/05/23	0	0.00	0	42.65	42.75	0	2,976	0.00%
2023/05/22	1	42.00	0	0.00	42.60	1	2,973	0.03%
2023/05/19	2	42.00	1	41.95	42.00	1	2,931	0.03%
2023/05/18	1	42.00	0	0.00	42.00	1	2,896	0.03%
2023/05/17	2.3	41.62	0	0.00	41.90	2.3	2,868	0.08%
2023/05/16	1	41.25	0	0.00	41.65	1	2,836	0.04%
2023/05/15	0.1	41.36	1	41.35	41.35	-0.9	2,816	-0.03%
2023/05/12	7	41.84	0	0.00	41.95	7	2,713	0.26%
2023/05/11	7.2	41.96	12	42.04	42.30	-4.7	2,632	-0.18%
2023/05/10	0	43.15	1	43.20	43.20	-1	2,214	-0.04%
2023/05/09	12	43.02	0	43.40	43.20	12	2,214	0.54%
2023/05/08	0	0.00	6	43.00	43.30	-6	2,235	-0.27%
2023/05/05	0	42.95	0	0.00	42.90	0	2,230	0.00%
2023/05/04	0.1	42.80	1	42.85	42.85	-0.9	2,252	-0.04%
2023/05/02	0	0.00	0.7	42.15	42.20	-0.7	2,289	-0.03%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	1	42.00	1.4	42.10	42.05	-0.4	2,398	-0.02%
2023/04/26	0	0.00	0.2	41.85	42.00	-0.2	2,410	-0.01%
2023/04/25	0	0.00	0.5	41.65	41.65	-0.5	2,423	-0.02%
2023/04/21	0	0.00	1	41.85	41.85	-1	2,423	-0.04%
2023/04/20	0	0.00	1	41.85	41.85	-1	2,422	-0.04%
2023/04/18	5	42.20	0	0.00	42.10	5	2,402	0.21%
2023/04/17	4	42.10	0	0.00	42.05	4	2,394	0.17%
2023/04/14	0	0.00	0.1	42.15	42.10	-0.1	2,390	0.00%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	17	41.96	0	42.20	41.95	17	2,407	0.71%
2023/04/10	0	41.70	0	0.00	41.45	0	2,381	0.00%
2023/04/07	0.5	41.70	0	0.00	41.70	0.5	2,499	0.02%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/24	1.1	40.99	0	0.00	40.65	1.1	4,616	0.02%
2023/03/23	0.8	41.17	0	0.00	41.00	0.8	4,683	0.02%
2023/03/16	0	40.20	0	0.00	40.10	0	5,004	0.00%
2023/03/15	4	40.70	0	0.00	40.60	4	5,035	0.08%
2023/03/14	3	41.50	0	0.00	41.50	3	4,997	0.06%
2023/03/13	0	0.00	1	41.35	41.80	-1	5,086	-0.02%
2023/03/08	0	41.80	0	0.00	41.85	0	5,151	0.00%
2023/03/02	0	42.30	3.2	42.22	42.25	-3.2	5,216	-0.06%
2023/03/01	0.1	42.35	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	0	0.00	0.7	42.30	42.40	-0.7	5,404	-0.01%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	2	42.10	0	0.00	42.30	2	5,435	0.04%
2023/02/20	1	42.20	5.2	42.26	42.30	-4.2	5,567	-0.08%
2023/02/13	0.1	41.55	0	0.00	41.80	0.1	5,888	0.00%
2023/02/09	0	0.00	2	41.80	41.75	-2	5,946	-0.03%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/06	1	41.80	5	41.90	42.00	-4	6,047	-0.07%
2023/02/01	0	0.00	0	41.60	41.60	0	6,045	0.00%
2023/01/30	5	40.86	0	0.00	40.65	5	6,079	0.08%
2023/01/10	1	40.40	0.5	40.55	40.50	0.5	6,136	0.01%
2023/01/06	2	40.50	0.1	40.50	40.45	1.9	6,185	0.03%
2022/12/28	0	0.00	1.1	41.45	40.70	-1.1	6,284	-0.02%
2022/12/27	0	0.00	3	40.52	41.45	-3	6,283	-0.05%
2022/12/26	1	40.35	0	0.00	40.25	1	6,225	0.02%
2022/12/23	1	40.30	2	40.38	40.35	-1	6,264	-0.02%
2022/12/22	6	39.86	1	40.21	42.00	5	6,211	0.08%
2022/12/21	5	39.21	1	39.90	40.00	4	6,026	0.07%
2022/12/20	2.1	39.76	0	0.00	39.65	2.1	5,780	0.04%
2022/12/19	4	40.89	0	0.00	40.50	4	5,621	0.07%
2022/12/16	3	41.88	0	0.00	41.15	3	5,404	0.06%
2022/12/15	1.5	42.29	0	0.00	42.40	1.5	5,094	0.03%
2022/12/14	0	42.15	0	0.00	42.60	0	5,170	0.00%
2022/12/13	6	43.01	0	0.00	42.75	6	5,162	0.12%
2022/12/12	1	43.75	0.2	43.85	43.65	0.8	5,153	0.02%
2022/12/09	1	43.80	1	44.15	44.00	0	5,155	0.00%
2022/12/06	1.1	44.29	0	0.00	43.95	1.1	5,103	0.02%
2022/12/02	0.2	44.43	0	0.00	44.25	0.2	5,030	0.00%
2022/11/28	0.2	44.35	0	0.00	44.85	0.2	5,036	0.00%
2022/11/25	0.3	44.53	8.1	44.58	44.55	-7.8	5,022	-0.16%
2022/11/24	0.2	44.75	0	0.00	44.90	0.2	5,032	0.00%
2022/11/23	0	0.00	5	44.85	44.90	-5	5,037	-0.10%
2022/11/22	5.2	44.80	6	44.50	44.85	-0.8	5,044	-0.02%
2022/11/21	0.3	43.80	0	0.00	43.95	0.3	4,921	0.01%
2022/11/18	0.2	43.65	0	0.00	43.80	0.2	4,941	0.00%
2022/11/17	0.2	43.55	8.2	43.23	43.55	-8	4,949	-0.16%
2022/11/16	5.9	43.32	1.1	43.28	43.20	4.8	4,925	0.10%
2022/11/15	0.2	43.00	2.2	43.05	42.90	-2	4,916	-0.04%
2022/11/14	0.2	42.95	2	43.29	43.35	-1.8	4,875	-0.04%
2022/11/11	0	0.00	2	42.33	42.40	-2	4,802	-0.04%
2022/11/10	0	0.00	0.9	42.00	42.25	-0.9	4,814	-0.02%
2022/11/09	0.2	42.15	0	0.00	42.25	0.2	4,868	0.00%
2022/11/08	0.4	42.00	2	42.00	41.90	-1.6	4,840	-0.03%
2022/11/07	2	41.95	0	0.00	42.05	2	4,888	0.04%
2022/11/04	0.9	41.77	1	41.75	42.00	-0.1	4,888	0.00%
2022/11/03	1	41.00	0	0.00	41.30	1	4,842	0.02%
2022/11/01	2	41.23	0.1	41.45	41.45	1.9	4,873	0.04%
2022/10/31	1.3	41.31	0.5	41.35	41.45	0.8	4,888	0.02%
2022/10/28	0	0.00	1	41.80	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	0	41.60	41.80	0	4,875	0.00%
2022/10/25	0	0.00	9	40.62	40.65	-9	4,828	-0.19%
2022/10/19	0	0.00	1.3	40.07	40.20	-1.3	4,726	-0.03%
2022/10/17	0	0.00	5	39.15	39.20	-5	4,736	-0.11%
2022/10/13	0.1	38.75	0	0.00	38.75	0.1	4,945	0.00%
2022/10/11	2	38.85	1	39.20	39.35	1	5,224	0.02%
2022/10/07	1	38.95	0	0.00	38.90	1	5,188	0.02%
2022/10/03	0	0.00	0	39.95	39.85	0	5,232	0.00%
2022/09/30	0.1	38.25	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	0	0.00	1	38.30	38.60	-1	5,204	-0.02%
2022/09/28	5.1	38.36	0	0.00	38.00	5.1	5,171	0.10%
2022/09/27	8.2	39.78	51	39.62	39.65	-42.8	5,055	-0.85%
2022/09/26	13.3	40.24	1	40.61	40.20	12.3	4,940	0.25%
2022/09/23	5.4	47.70	3.3	47.79	47.80	2.1	4,766	0.04%
2022/09/22	8	47.67	1.1	47.80	47.75	6.9	4,634	0.15%
2022/09/16	5	48.30	0	0.00	48.30	5	4,306	0.12%
2022/09/15	2	48.15	0	0.00	48.25	2	4,462	0.04%
2022/09/14	0	0.00	5	48.25	48.25	-5	4,782	-0.10%
2022/09/13	0	0.00	4	48.50	48.50	-4	5,003	-0.08%
2022/09/12	16	48.28	0	0.00	48.40	16	5,233	0.31%
2022/09/08	5	48.25	0.9	48.18	48.35	4.1	5,532	0.07%
2022/09/07	1	47.90	13	47.90	47.90	-12	5,636	-0.21%
2022/09/06	0	0.00	2.5	47.96	48.10	-2.5	5,682	-0.04%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/08/31	0	0.00	0.5	48.40	48.40	-0.5	5,714	-0.01%
2022/08/25	0.5	48.00	1	48.05	48.10	-0.5	5,812	-0.01%
2022/08/23	0	0.00	3	47.65	47.65	-3	5,790	-0.05%
2022/08/22	0	0.00	8	47.48	47.65	-8	5,815	-0.14%
2022/08/18	0.1	46.80	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	4	47.20	1	47.20	47.20	3	5,720	0.05%
2022/08/16	5	46.95	0.2	46.88	46.80	4.8	5,658	0.08%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	7.1	46.20	0	0.00	46.15	7.1	5,593	0.13%
2022/08/11	1	45.95	0	0.00	45.90	1	5,573	0.02%
2022/08/10	1	45.70	0	0.00	45.75	1	5,595	0.02%
2022/08/09	7	46.03	0	0.00	46.00	7	5,615	0.12%
2022/08/05	0	0.00	3	45.80	45.85	-3	5,890	-0.05%
2022/08/04	2	45.40	1	45.30	45.65	1	5,966	0.02%
2022/08/03	1	45.70	0	0.00	45.80	1	5,960	0.02%
2022/08/02	3	45.65	0	0.00	46.00	3	5,996	0.05%
2022/08/01	15	45.87	0	0.00	45.90	15	6,010	0.25%
2022/07/28	2	44.85	0	0.00	44.90	2	6,010	0.03%
2022/07/27	1	44.70	1	44.65	44.65	0	6,026	0.00%
2022/07/25	1	44.95	0	0.00	45.10	1	6,048	0.02%
2022/07/22	0	44.85	0	0.00	45.20	0	6,076	0.00%
2022/07/21	1.1	45.00	0	0.00	45.15	1.1	6,053	0.02%
2022/07/20	3	45.93	0	0.00	45.35	3	6,060	0.05%
2022/07/19	4	45.73	13	45.37	45.75	-9	6,023	-0.15%
2022/07/18	20	44.67	10	44.70	45.10	10	5,953	0.17%
2022/07/15	0	43.55	10	43.40	43.40	-10	5,964	-0.17%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/12	1.1	43.37	0	0.00	43.20	1.1	6,150	0.02%
2022/07/11	0.5	43.90	0	0.00	43.80	0.5	6,163	0.01%
2022/07/07	1	43.90	0	0.00	43.80	1	6,213	0.02%
2022/07/06	1	44.35	0	0.00	44.20	1	6,327	0.02%
2022/07/04	2	44.25	9	44.39	44.40	-7	6,803	-0.10%
2022/07/01	3	44.23	0	0.00	43.95	3	7,609	0.04%
2022/06/30	0	0.00	2	45.10	45.20	-2	8,178	-0.02%
2022/06/29	1	45.10	1	44.90	45.10	0	8,197	0.00%
2022/06/28	2	44.78	0	0.00	44.80	2	8,203	0.02%
2022/06/27	2	44.60	2	44.60	44.80	0	8,257	0.00%
2022/06/24	1	43.95	0	0.00	44.20	1	8,284	0.01%
2022/06/23	1.1	43.39	0	0.00	43.30	1.1	8,320	0.01%
2022/06/22	3.2	43.00	0	0.00	43.25	3.2	8,163	0.04%
2022/06/21	19.2	43.74	0	0.00	43.35	19.2	7,857	0.24%
2022/06/20	0.1	44.32	0	0.00	43.60	0.1	7,697	0.00%
2022/06/17	5.1	43.59	0	0.00	44.75	5.1	7,720	0.07%
2022/06/16	2	44.58	0	0.00	44.55	2	7,555	0.03%
2022/06/15	1	45.00	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0	0.00	2	45.10	45.40	-2	7,728	-0.03%
2022/06/13	1	44.50	3	44.72	44.80	-2	8,324	-0.02%
2022/06/10	1	44.95	0	0.00	44.90	1	8,491	0.01%
2022/06/09	2	45.23	0	0.00	45.25	2	8,562	0.02%
2022/06/08	1	45.15	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	1	45.01	4	45.06	45.00	-3	8,621	-0.03%
2022/05/26	0	45.95	0	0.00	46.00	0	9,060	0.00%
2022/05/25	0.2	45.89	1	45.55	46.00	-0.8	9,159	-0.01%
2022/05/20	1	45.80	0	0.00	45.85	1	9,685	0.01%
2022/05/19	1.1	45.56	0	0.00	45.60	1.1	9,778	0.01%
2022/05/18	7	45.82	0	0.00	45.90	7	9,750	0.07%
2022/05/16	2.1	44.46	0	0.00	44.55	2.1	9,756	0.02%
2022/05/13	5.1	43.96	0	0.00	44.70	5.1	9,762	0.05%
2022/05/12	1.1	45.54	0	0.00	45.40	1.1	9,552	0.01%
2022/05/11	0	46.40	0	0.00	46.25	0	9,474	0.00%
2022/05/10	0	46.48	0	0.00	46.50	0	9,491	0.00%
2022/05/09	2	46.55	0	0.00	46.50	2	9,510	0.02%
2022/05/05	8	47.08	0	0.00	47.00	8	9,644	0.08%
2022/05/03	2	46.60	0	0.00	46.65	2	9,780	0.02%
2022/04/29	4.1	46.75	0	0.00	46.95	4.1	9,807	0.04%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	1.2	46.85	0	0.00	46.70	1.2	9,839	0.01%
2022/04/25	1.4	46.58	0	0.00	46.45	1.4	9,766	0.01%
2022/04/22	2	47.25	0	0.00	47.10	2	9,677	0.02%
2022/04/21	1	47.50	0	0.00	47.50	1	9,599	0.01%
2022/04/20	5.3	47.52	1	47.55	48.75	4.3	9,493	0.04%
2022/04/19	4	47.73	0	0.00	47.80	4	9,399	0.04%
2022/04/18	9.1	47.99	0	0.00	47.80	9.1	9,395	0.10%
2022/04/15	0.2	48.00	1.1	47.95	48.05	-0.9	9,352	-0.01%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	1	47.25	0	0.00	47.45	1	9,288	0.01%
2022/04/12	5.1	46.84	0.1	46.90	46.90	5	9,253	0.05%
2022/04/11	13.1	47.91	7	47.76	47.60	6.1	9,119	0.07%
2022/04/08	1	48.90	1	48.65	48.75	0	8,892	0.00%
2022/04/07	16.2	49.16	19	49.17	48.90	-2.8	8,703	-0.03%
2022/04/06	34.1	47.31	19.4	48.22	49.00	14.6	7,888	0.19%
2022/04/01	13	45.68	6	45.25	45.70	7	7,252	0.10%
2022/03/31	1.1	45.40	0.3	45.45	45.40	0.8	7,189	0.01%
2022/03/30	0.1	45.30	0	0.00	45.40	0.1	7,184	0.00%
2022/03/29	1.1	45.30	2	45.30	45.30	-1	7,325	-0.01%
2022/03/28	2.2	45.34	0	0.00	45.35	2.2	7,363	0.03%
2022/03/25	44.1	45.90	45	45.69	45.75	-0.9	7,389	-0.01%
2022/03/24	3.1	45.70	4	45.70	45.75	-0.9	7,451	-0.01%
2022/03/23	0.1	46.00	1	46.00	45.95	-0.9	7,509	-0.01%
2022/03/22	4.1	45.55	1	45.85	45.50	3.1	7,515	0.04%
2022/03/21	10.7	46.16	0.4	46.35	46.20	10.3	7,261	0.14%
2022/03/18	9	46.58	1	46.65	46.60	8	7,118	0.11%
2022/03/17	5	46.94	18.5	46.86	47.00	-13.4	7,022	-0.19%
2022/03/16	23.3	47.02	16	48.57	46.85	7.3	6,829	0.11%
2022/03/15	16	50.13	3	50.37	50.50	13	6,228	0.21%
2022/03/14	1	49.95	20	49.95	49.60	-19	6,042	-0.31%
2022/03/10	0	49.25	8	49.14	49.20	-8	5,931	-0.13%
2022/03/09	0	0.00	1	49.15	49.35	-1	5,893	-0.02%
2022/03/08	1.1	48.50	0	0.00	48.50	1.1	5,836	0.02%
2022/03/07	0.3	49.16	1	48.90	49.30	-0.7	5,723	-0.01%
2022/03/04	0	0.00	2.1	50.30	50.50	-2.1	5,607	-0.04%
2022/03/03	3.3	50.10	2.1	49.91	50.20	1.2	5,520	0.02%
2022/03/02	2	49.48	11.1	49.44	49.90	-9.1	5,490	-0.16%
2022/03/01	0	0.00	4	49.26	49.45	-4	5,514	-0.07%
2022/02/25	13	49.03	3.1	48.89	48.95	9.9	5,379	0.18%
2022/02/24	2.5	48.68	12.1	48.65	48.35	-9.6	5,287	-0.18%
2022/02/23	2.3	49.05	1.8	48.90	49.10	0.5	5,123	0.01%
2022/02/22	16.1	48.31	10	48.90	48.90	6.1	5,011	0.12%
2022/02/21	4.3	47.91	2	48.09	48.15	2.2	4,800	0.05%
2022/02/17	2	47.25	0	0.00	47.25	2	4,777	0.04%
2022/02/16	0	47.15	10	47.18	47.15	-10	4,863	-0.21%
2022/02/15	11	47.29	0	0.00	47.10	11	5,051	0.22%
2022/02/14	8	46.70	0	0.00	46.85	8	5,014	0.16%
2022/02/10	1.1	46.76	0	0.00	46.90	1.1	5,005	0.02%
2022/02/09	0.1	47.15	4	47.05	47.00	-4	4,977	-0.08%
2022/02/08	1	47.35	0	47.35	47.25	1	4,940	0.02%
2022/02/07	0	0.00	5	47.05	47.05	-5	4,852	-0.10%
2022/01/26	5	46.60	0	0.00	46.80	5	4,760	0.11%
2022/01/25	1	46.20	0	0.00	46.30	1	4,666	0.02%
2022/01/24	4	46.15	0	0.00	46.30	4	4,641	0.09%
2022/01/21	1.1	46.05	0	0.00	46.25	1.1	4,590	0.02%
2022/01/20	0	0.00	1	46.10	46.15	-1	4,536	-0.02%
2022/01/19	1.1	45.87	0	0.00	45.95	1.1	4,521	0.02%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/14	0	0.00	6	46.10	46.35	-6	4,544	-0.13%
2022/01/13	0	0.00	1	46.20	46.20	-1	4,661	-0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/07	0	0.00	1	46.30	46.45	-1	4,611	-0.02%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/04	0	0.00	8	46.05	46.15	-8	4,640	-0.17%
2021/12/30	1	46.50	0	0.00	46.25	1	4,602	0.02%
2021/12/29	0	0.00	13	46.15	46.25	-13	4,569	-0.28%
2021/12/27	4	46.16	0	0.00	46.25	4	4,540	0.09%
2021/12/23	0	46.00	1	45.90	46.05	-1	4,502	-0.02%
2021/12/22	1.1	46.60	8	46.70	46.70	-6.9	4,305	-0.16%
2021/12/21	6.4	47.16	0	0.00	47.00	6.4	4,226	0.15%
2021/12/20	18	47.34	6	47.65	47.60	12	4,188	0.29%
2021/12/17	6	47.10	0	0.00	47.25	6	4,196	0.14%
2021/12/16	8	47.23	0	0.00	47.25	8	4,208	0.19%
2021/12/14	2	46.50	0	0.00	46.50	2	4,273	0.05%
2021/12/13	0.1	46.65	0	0.00	46.70	0.1	4,252	0.00%
2021/12/10	0	0.00	1	46.40	46.50	-1	4,199	-0.02%
2021/12/09	2.1	46.50	0	0.00	46.50	2.1	4,177	0.05%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/07	2	46.50	0	0.00	46.50	2	4,130	0.05%
2021/12/03	1.1	46.30	0	0.00	46.30	1.1	4,116	0.03%
2021/12/02	1	46.45	0	0.00	46.30	1	4,096	0.02%
2021/11/30	1.1	46.45	1	46.60	46.20	0.1	4,101	0.00%
2021/11/29	2	46.50	0	0.00	46.45	2	4,068	0.05%
2021/11/26	2	46.75	3	46.90	46.80	-1	4,044	-0.02%
2021/11/25	5	47.15	11	47.43	47.10	-6	4,003	-0.15%
2021/11/24	0.1	46.85	0	0.00	46.85	0.1	3,916	0.00%
2021/11/23	0	0.00	2	46.15	46.20	-2	3,893	-0.05%
2021/11/22	1	46.30	0.1	46.70	46.55	1	3,875	0.02%
2021/11/19	2	46.58	0	46.60	46.65	2	3,884	0.05%
2021/11/18	0.1	46.70	2	46.85	46.60	-2	3,886	-0.05%
2021/11/17	0.1	46.40	0	0.00	46.50	0.1	3,875	0.00%
2021/11/16	0.1	47.08	2	47.10	46.80	-1.9	3,859	-0.05%
2021/11/15	14.1	48.45	10	48.15	47.65	4.1	3,829	0.11%
2021/11/12	11.1	46.66	14	47.87	47.80	-2.9	3,734	-0.08%
2021/11/11	3.1	45.67	1	45.45	45.60	2.1	3,576	0.06%
2021/11/10	1.2	45.20	0	0.00	45.45	1.2	3,663	0.03%
2021/11/09	0.1	45.00	0	0.00	44.95	0.1	3,676	0.00%
2021/11/08	0	0.00	1	45.00	45.00	-1	3,689	-0.03%
2021/11/05	2	44.55	0	0.00	44.55	2	3,715	0.05%
2021/11/03	6	44.72	0	0.00	44.85	6	3,737	0.16%
2021/11/02	0	0.00	1	44.80	44.70	-1	3,818	-0.03%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	0.00	1	45.05	44.95	-1	3,853	-0.03%
2021/10/28	2	45.00	0	0.00	45.10	2	3,908	0.05%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/20	0.1	44.55	0	0.00	44.60	0.1	4,054	0.00%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/14	1	44.90	0	0.00	44.70	1	4,394	0.02%
2021/10/08	1	44.55	0	0.00	44.60	1	4,440	0.02%
2021/10/06	0.1	44.40	0	0.00	44.25	0.1	4,452	0.00%
2021/10/01	5	44.70	0	0.00	44.80	5	4,599	0.11%
2021/09/29	1	45.15	0.2	45.25	45.05	0.8	4,619	0.02%
2021/09/28	0	0.00	1	45.25	45.30	-1	4,593	-0.02%
2021/09/27	1.1	44.80	0	0.00	44.65	1.1	4,567	0.02%
2021/09/24	1.2	45.17	0	0.00	45.10	1.2	4,508	0.03%
2021/09/23	1	46.80	4	46.85	46.80	-3	4,357	-0.07%
2021/09/22	2.1	46.85	0	0.00	46.20	2.1	4,245	0.05%
2021/09/17	4	47.51	0	0.00	47.35	4	4,100	0.10%
2021/09/13	1	48.30	1	48.30	48.35	0	4,204	0.00%
2021/09/08	5	47.52	0	0.00	47.25	5	4,312	0.12%
2021/09/07	12	47.90	0	0.00	47.85	12	4,297	0.28%
2021/09/06	0	0.00	1.3	48.23	48.15	-1.3	4,318	-0.03%
2021/09/01	0	0.00	2.1	48.57	48.40	-2.1	4,370	-0.05%
2021/08/31	1	47.60	0	0.00	48.20	1	4,386	0.02%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/25	0.3	47.51	2	47.40	47.60	-1.7	4,498	-0.04%
2021/08/24	0	0.00	0.2	48.00	47.65	-0.2	4,515	0.00%
2021/08/19	1	47.50	15	47.67	47.55	-14	5,750	-0.24%
2021/08/18	0	0.00	5	48.50	48.40	-5	5,778	-0.09%
2021/08/16	1	48.00	2	48.43	48.10	-1	5,726	-0.02%
2021/08/13	0	0.00	8	49.04	48.90	-8	5,649	-0.14%
2021/08/12	7	48.94	0	0.00	48.95	7	5,580	0.13%
2021/08/10	1	48.50	1	48.80	48.85	0	5,582	0.00%
2021/08/06	0	0.00	100	49.00	49.45	-100	5,660	-1.77%
2021/08/05	6	48.83	6	48.73	48.70	0	5,663	0.00%
2021/08/04	0.4	49.00	9	49.02	49.05	-8.6	5,896	-0.15%
2021/08/03	1.5	49.13	1	49.45	49.30	0.5	5,955	0.01%
2021/08/02	1.1	49.30	2	49.33	49.45	-0.9	6,067	-0.01%
2021/07/30	2	48.95	1	49.00	49.05	1	6,127	0.02%
2021/07/29	11.3	49.03	5	49.07	49.10	6.3	6,148	0.10%
2021/07/28	5	48.15	7	48.28	48.35	-2	6,105	-0.03%
2021/07/27	0	0.00	1	48.20	48.15	-1	6,096	-0.02%
2021/07/26	3	48.12	23	48.46	48.10	-20	6,098	-0.33%
2021/07/23	42	48.02	43	47.58	47.90	-1	6,014	-0.02%
2021/07/22	30	46.78	11	46.43	46.85	19	5,822	0.33%
2021/07/21	5	45.90	0	0.00	46.00	5	5,780	0.09%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	2.1	46.00	13	46.16	46.10	-10.9	6,065	-0.18%
2021/07/16	0	0.00	2.1	45.39	45.75	-2.1	6,068	-0.03%
2021/07/15	6	45.06	1.1	45.05	45.10	4.9	6,030	0.08%
2021/07/14	0	0.00	5	44.90	44.95	-5	6,056	-0.08%
2021/07/13	4	44.85	1	44.80	44.85	3	6,135	0.05%
2021/07/12	1.1	45.37	1	45.50	45.20	0.1	6,116	0.00%
2021/07/09	7	45.43	17	45.13	45.00	-10	6,084	-0.16%
2021/07/08	11	44.60	3	44.50	44.65	8	6,005	0.13%
2021/07/07	3.1	44.08	0	0.00	44.40	3.1	6,008	0.05%
2021/07/06	1	43.40	2	43.45	43.65	-1	5,987	-0.02%
2021/07/05	2	43.65	0	0.00	43.50	2	6,028	0.03%
2021/07/01	0.1	43.50	1	43.50	43.20	-1	6,112	-0.02%
2021/06/29	11	43.33	1	43.55	43.55	10	6,147	0.16%
2021/06/28	1	44.00	0	0.00	43.60	1	6,172	0.02%
2021/06/25	1	43.90	10	44.01	43.60	-9	6,171	-0.15%
2021/06/24	11.2	43.64	3	43.65	43.85	8.2	6,158	0.13%
2021/06/23	1.2	42.74	0	0.00	42.70	1.2	6,132	0.02%
2021/06/22	0	0.00	0.5	42.60	42.35	-0.5	6,080	-0.01%
2021/06/18	0.1	42.55	0	0.00	42.20	0.1	6,113	0.00%
2021/06/16	0.1	42.65	0	0.00	42.50	0.1	6,260	0.00%
2021/06/15	0.2	42.65	1	42.80	42.80	-0.8	6,256	-0.01%
2021/06/11	2	42.48	1	42.40	42.40	1	6,240	0.02%
2021/06/10	1	42.40	0	0.00	42.30	1	6,243	0.02%
2021/06/09	0.2	41.60	0	41.60	41.75	0.1	6,208	0.00%
2021/06/08	0.1	41.75	0	0.00	41.40	0.1	6,192	0.00%
2021/06/07	0.1	41.90	0	0.00	41.55	0.1	6,172	0.00%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/28	2	42.75	0	0.00	42.65	2	5,999	0.03%
2021/05/26	0.1	42.30	0	0.00	42.20	0.1	4,867	0.00%
2021/05/25	1	42.65	0	0.00	42.30	1	4,800	0.02%
2021/05/21	1	42.70	0	0.00	43.00	1	4,782	0.02%
2021/05/17	2	41.48	0	0.00	40.80	2	4,762	0.04%
2021/05/14	0	0.00	1	43.35	42.80	-1	4,683	-0.02%
2021/05/12	3	43.12	0	0.00	42.60	3	4,544	0.07%
2021/05/05	0	0.00	17	45.15	45.20	-17	3,929	-0.43%
2021/05/04	0	0.00	0.1	44.30	44.35	-0.1	3,882	0.00%
2021/05/03	0	0.00	1.4	45.06	44.70	-1.4	3,820	-0.04%
2021/04/26	0	0.00	2	46.50	46.60	-2	3,705	-0.05%
2021/04/23	1	44.95	3.3	44.98	45.35	-2.3	3,491	-0.07%
2021/04/19	0.4	44.50	0	0.00	44.60	0.4	3,322	0.01%
2021/04/15	2	43.40	0	0.00	43.30	2	3,297	0.06%
2021/04/14	9.1	43.32	0	0.00	43.25	9.1	3,331	0.27%
2021/04/13	2	43.55	2	43.55	43.50	0	3,329	0.00%
2021/04/09	1	43.70	0	0.00	43.75	1	3,336	0.03%
2021/04/08	2	43.45	0	0.00	43.50	2	3,300	0.06%
2021/04/07	0	0.00	1	43.50	43.65	-1	3,277	-0.03%
2021/04/01	1	43.50	0	0.00	43.55	1	3,289	0.03%
2021/03/31	0	0.00	16.6	43.35	43.50	-16.6	3,351	-0.50%
2021/03/26	3	43.48	0	0.00	43.50	3	3,854	0.08%
2021/03/25	0	0.00	3	43.40	43.60	-3	4,049	-0.07%
2021/03/24	2	43.25	0	0.00	43.55	2	4,322	0.05%
2021/03/23	5	43.25	0	0.00	43.15	5	4,361	0.11%
2021/03/22	7.2	43.30	36	43.33	43.60	-28.8	4,406	-0.65%
2021/03/18	2.2	45.46	0	0.00	45.20	2.2	4,322	0.05%
2021/03/17	5	45.15	0	0.00	45.20	5	4,363	0.11%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	45.00	10	44.95	44.95	-9	4,737	-0.19%
2021/03/11	2	45.35	0	0.00	45.35	2	5,010	0.04%
2021/03/10	0	0.00	5	45.60	45.45	-5	5,045	-0.10%
2021/03/09	5	45.45	1	45.50	45.40	4	5,080	0.08%
2021/03/08	10	45.25	0	0.00	45.25	10	5,088	0.20%
2021/03/03	1	44.70	1.2	44.87	44.95	-0.2	5,185	0.00%
2021/02/25	0	0.00	5	44.95	44.95	-5	5,115	-0.10%
2021/02/24	2	44.83	0	0.00	44.55	2	5,110	0.04%
2021/02/22	2	43.98	0	0.00	44.05	2	5,042	0.04%
2021/02/18	5	43.85	0	0.00	43.85	5	5,029	0.10%
2021/02/17	40	44.00	0	0.00	43.75	40	5,010	0.80%
2021/02/05	0	0.00	10	43.60	43.60	-10	4,979	-0.20%
2021/02/02	1	43.45	1	43.70	43.60	0	5,119	0.00%
2021/01/27	1	43.50	0	0.00	43.60	1	5,087	0.02%
2021/01/26	0	0.00	1	43.75	43.45	-1	5,088	-0.02%
2021/01/25	0	0.00	1	43.85	43.95	-1	5,087	-0.02%
2021/01/22	0.1	43.40	0	0.00	43.10	0.1	5,104	0.00%
2021/01/21	10	43.60	0	0.00	43.40	10	5,102	0.20%
2021/01/20	4	43.46	2	44.40	43.10	2	5,100	0.04%
2021/01/19	0	0.00	2	44.55	44.40	-2	5,021	-0.04%
2021/01/18	3	44.63	0	0.00	44.55	3	4,997	0.06%
2021/01/15	0	0.00	3	45.15	45.05	-3	5,015	-0.06%
2021/01/14	0	0.00	1	45.90	45.70	-1	5,177	-0.02%
2021/01/13	1	45.80	0	0.00	45.80	1	5,174	0.02%
2021/01/12	3	45.85	0	0.00	45.55	3	5,170	0.06%
2021/01/07	31	45.35	0	0.00	45.60	31	5,099	0.61%
2021/01/06	2	45.30	0	0.00	45.20	2	5,053	0.04%
2021/01/05	5	45.15	0	0.00	45.05	5	5,013	0.10%
2021/01/04	2	45.23	0	0.00	45.15	2	5,002	0.04%
2020/12/31	4	45.63	1	45.50	45.85	3	5,008	0.06%
2020/12/30	20	45.40	0	0.00	45.55	20	4,999	0.40%
2020/12/29	12	45.63	0	0.00	45.60	12	4,996	0.24%
2020/12/28	2.1	46.57	5	46.25	45.90	-2.9	4,988	-0.06%
2020/12/25	9	46.53	4	46.35	46.45	5	4,947	0.10%
2020/12/23	3	44.70	0	0.00	45.00	3	4,737	0.06%
2020/12/21	1	45.95	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0	0.00	1	46.20	45.60	-1	4,425	-0.02%
2020/12/17	1	45.95	2	46.00	46.05	-1	4,185	-0.02%
2020/12/16	10	45.85	5.5	45.78	45.95	4.5	4,169	0.11%
2020/12/15	0	0.00	0.1	44.90	45.25	-0.1	4,086	0.00%
2020/12/14	1	44.95	4	45.01	44.90	-3	4,076	-0.07%
2020/12/11	3	44.75	1	44.35	44.35	2	4,015	0.05%
2020/12/10	0	0.00	1.1	44.41	44.60	-1.1	3,999	-0.03%
2020/12/09	0.1	44.35	10	44.80	44.50	-9.9	3,934	-0.25%
2020/12/08	0	0.00	12	44.40	45.40	-12	3,834	-0.31%
2020/12/07	1	45.70	5.2	45.55	45.85	-4.2	3,620	-0.12%
2020/12/04	4	43.25	0	0.00	43.50	4	3,344	0.12%
2020/12/03	1	43.75	0	0.00	43.80	1	3,285	0.03%
2020/11/27	1	43.85	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0	0.00	0.5	43.85	43.85	-0.5	3,149	-0.02%
2020/11/25	3	43.70	0	0.00	43.90	3	3,254	0.09%
2020/11/20	1	43.15	0	0.00	43.25	1	3,250	0.03%
2020/11/18	0.3	43.20	7	43.01	43.35	-6.7	3,279	-0.20%
2020/11/17	0	0.00	2	43.35	43.40	-2	3,277	-0.06%
2020/11/16	0	0.00	1	43.30	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	7	43.40	43.40	-7	3,336	-0.21%
2020/11/12	0.5	43.70	1	43.60	43.85	-0.5	3,324	-0.02%
2020/11/11	6	43.43	18	43.46	44.00	-12	3,346	-0.36%
2020/11/10	5	43.00	0	0.00	42.95	5	3,273	0.15%
2020/11/06	1	41.90	1	41.95	41.90	0	3,242	0.00%
2020/11/04	1	42.05	0	0.00	42.00	1	3,211	0.03%
2020/11/03	3	42.40	0	0.00	42.35	3	3,197	0.09%
2020/11/02	5	41.90	0	0.00	41.90	5	3,189	0.16%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/28	1	42.40	0	0.00	42.10	1	3,121	0.03%
2020/10/27	7	42.50	0	0.00	42.55	7	3,113	0.22%
2020/10/26	7	42.79	0	0.00	42.60	7	3,111	0.22%
2020/10/23	3	42.75	0	0.00	42.55	3	3,120	0.10%
2020/10/22	5	42.05	0	0.00	43.20	5	3,106	0.16%
2020/10/21	0	0.00	10	42.50	42.70	-10	2,930	-0.34%
2020/10/20	5	42.82	0	0.00	42.65	5	2,920	0.17%
2020/10/19	12	42.81	0	0.00	43.20	12	2,899	0.41%
2020/10/15	0	0.00	34	43.06	42.95	-34	2,865	-1.19%
2020/10/14	0	0.00	1	43.70	43.75	-1	2,841	-0.04%
2020/10/13	0.2	44.20	0	0.00	43.85	0.2	2,846	0.01%
2020/10/12	2	44.40	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0	0.00	20	44.40	44.70	-20	2,849	-0.70%
2020/09/28	8	42.21	0	0.00	42.65	8	2,795	0.29%
2020/09/24	12	41.64	4	41.60	41.45	8	2,721	0.29%
2020/09/23	2	46.40	0	0.00	46.15	2	2,590	0.08%
2020/09/22	0	0.00	10	46.60	46.60	-10	2,499	-0.40%
2020/09/21	15	46.82	34	46.75	46.85	-19	2,460	-0.77%
2020/09/17	5	46.55	0	0.00	46.55	5	2,381	0.21%
2020/09/16	10	46.38	0	0.00	46.35	10	2,358	0.42%
2020/09/15	0	0.00	30	46.30	46.35	-30	2,343	-1.28%
2020/09/11	0	0.00	18	46.19	46.30	-18	2,335	-0.77%
2020/09/10	5	46.45	0	0.00	46.30	5	2,321	0.22%
2020/09/09	14	46.10	0	0.00	46.15	14	2,306	0.61%
2020/09/04	0	0.00	1	45.60	45.80	-1	2,420	-0.04%
2020/09/03	0.1	45.65	1	45.55	45.60	-0.9	2,467	-0.04%
2020/09/02	1	45.90	2	46.10	45.65	-1	2,445	-0.04%
2020/09/01	0	0.00	1	46.10	46.20	-1	2,458	-0.04%
2020/08/31	5	46.30	0	0.00	46.40	5	2,516	0.20%
2020/08/28	25	45.89	0	0.00	45.60	25	2,440	1.02%
2020/08/27	0.1	45.50	0	0.00	45.50	0.1	2,459	0.00%
2020/08/26	1	45.20	10	45.00	45.50	-9	2,500	-0.36%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/21	1	44.40	14	44.35	44.35	-13	2,688	-0.48%
2020/08/20	0	0.00	43	43.69	43.50	-43	2,678	-1.61%
2020/08/19	23	44.60	5	44.40	44.45	18	2,644	0.68%
2020/08/18	0	0.00	13	44.34	44.30	-13	2,619	-0.50%
2020/08/17	1	44.20	0	0.00	44.35	1	2,621	0.04%
2020/08/11	0.3	42.95	0	0.00	42.70	0.3	2,603	0.01%
2020/08/07	10	42.75	0	0.00	42.85	10	2,686	0.37%
2020/08/03	2	42.65	0	0.00	42.20	2	2,816	0.07%
2020/07/28	1	41.90	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1.3	42.59	1	42.40	42.30	0.3	2,799	0.01%
2020/07/21	0	0.00	10	43.10	43.45	-10	2,848	-0.35%
2020/07/15	10.3	43.26	0	0.00	43.65	10.3	2,856	0.36%
2020/07/14	5	42.60	0	0.00	42.60	5	2,827	0.18%
2020/07/13	15	42.90	0	0.00	42.80	15	2,833	0.53%
2020/07/09	1	44.00	0	0.00	43.90	1	2,812	0.04%
2020/07/08	20	43.95	0	0.00	44.40	20	2,791	0.72%
2020/07/07	1	43.95	0	0.00	44.10	1	2,779	0.04%
2020/06/29	4	43.65	0	0.00	43.60	4	2,797	0.14%
2020/06/22	2	43.80	0	0.00	43.55	2	2,829	0.07%
2020/06/19	0.2	44.00	0	0.00	43.50	0.2	2,875	0.01%
2020/06/18	4	43.95	0	0.00	44.05	4	2,865	0.14%
2020/06/11	20	45.50	5	45.36	44.80	15	3,119	0.48%
2020/06/10	15	45.88	1	45.85	45.85	14	3,127	0.45%
2020/06/09	1	46.45	0	0.00	46.50	1	3,185	0.03%
2020/06/08	0	0.00	5	46.45	46.50	-5	3,259	-0.15%
2020/06/05	0	0.00	36	47.08	47.25	-36	3,232	-1.11%
2020/06/04	34	46.30	1	46.35	46.40	33	3,182	1.04%
2020/06/01	0	0.00	45	44.92	44.90	-45	3,087	-1.46%
2020/05/28	5	44.60	0	0.00	44.75	5	2,899	0.17%
2020/05/27	6	44.29	1	44.20	44.45	5	2,910	0.17%
2020/05/26	0	0.00	10	44.35	44.25	-10	2,950	-0.34%
2020/05/22	0	0.00	10	44.20	44.10	-10	2,961	-0.34%
2020/05/21	1	43.85	2	44.30	44.20	-1	2,953	-0.03%
2020/05/15	36	43.16	0	0.00	43.55	36	2,908	1.24%
2020/05/14	2	43.28	30	43.18	43.05	-28	2,866	-0.98%
2020/05/13	31	44.08	0	0.00	44.00	31	2,832	1.09%
2020/05/12	0.5	45.05	10	44.40	44.90	-9.5	2,786	-0.34%
2020/05/08	1	43.70	0	0.00	43.80	1	2,735	0.04%
2020/05/07	10	43.90	0	0.00	43.80	10	2,719	0.37%
2020/05/05	0	0.00	10	43.35	43.65	-10	2,741	-0.36%
2020/04/29	15	43.90	0	0.00	43.70	15	2,799	0.54%
2020/04/28	5	42.75	0	0.00	42.85	5	2,828	0.18%
2020/04/27	5.1	41.91	3	42.05	42.35	2.1	2,919	0.07%
2020/04/24	3	40.60	10	40.73	40.55	-7	2,911	-0.24%
2020/04/22	2	40.50	0	0.00	40.30	2	2,922	0.07%
2020/04/17	3.1	41.39	0	0.00	41.30	3.1	2,903	0.11%
2020/04/14	0	0.00	3	41.18	41.50	-3	2,874	-0.10%
2020/04/10	0.2	40.90	0	0.00	40.65	0.2	2,860	0.01%
2020/04/07	0.1	40.65	2	41.00	40.45	-1.9	2,843	-0.07%
2020/04/06	0	0.00	9	40.04	40.40	-9	2,820	-0.32%
2020/03/25	0.1	40.00	0	0.00	39.80	0.1	3,048	0.00%
2020/03/20	1	34.40	0	0.00	35.00	1	3,015	0.03%
2020/03/19	1	32.85	2	32.90	32.90	-1	2,948	-0.03%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/17	1	38.20	3	38.15	38.00	-2	2,762	-0.07%
2020/03/16	0	0.00	2	40.15	40.05	-2	2,713	-0.07%
2020/03/13	3	38.42	2	38.40	40.40	1	2,685	0.04%
2020/03/09	1	44.75	1	44.50	44.30	0	2,456	0.00%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/03	1	45.00	0	0.00	44.55	1	2,410	0.04%
2020/03/02	1	44.25	36	45.04	44.50	-35	2,411	-1.45%
2020/02/27	1	44.55	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/24	2	45.25	0	0.00	45.10	2	2,371	0.08%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/14	1	45.80	0	0.00	45.85	1	2,369	0.04%
2020/02/13	3	45.88	0	0.00	45.90	3	2,375	0.13%
2020/02/12	1	45.55	0	0.00	45.80	1	2,398	0.04%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.20	0	0.00	45.50	1	2,397	0.04%
2020/02/07	2	45.28	0	0.00	45.25	2	2,411	0.08%
2020/02/06	0.7	45.85	0	0.00	45.55	0.7	2,426	0.03%
2020/02/05	0.3	45.35	0	0.00	45.10	0.3	2,430	0.01%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/01/30	3	45.87	0	0.00	45.45	3	2,348	0.13%
2020/01/20	3	47.00	0	0.00	47.10	3	2,265	0.13%
2020/01/16	1	46.55	2	46.60	46.65	-1	2,258	-0.04%
2020/01/14	1	46.35	0	0.00	46.40	1	2,321	0.04%
2020/01/10	2	46.00	0	0.00	46.25	2	2,427	0.08%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/02	1	46.30	0	0.00	46.30	1	2,609	0.04%
2019/12/31	4	46.41	0	0.00	46.30	4	2,634	0.15%
2019/12/25	1	46.20	0	0.00	46.20	1	4,781	0.02%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/23	2	45.83	0	0.00	45.55	2	5,284	0.04%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/12	0	0.00	15	46.35	46.35	-15	5,127	-0.29%
2019/12/10	7	46.09	0	0.00	46.05	7	5,169	0.14%
2019/12/09	2	46.45	0	0.00	46.30	2	5,168	0.04%
2019/12/06	3	46.55	0	0.00	46.60	3	5,163	0.06%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0	0.00	5	46.70	46.70	-5	5,157	-0.10%
2019/11/28	0	0.00	4	46.80	46.50	-4	5,154	-0.08%
2019/11/27	10	46.70	7	46.82	46.80	3	5,166	0.06%
2019/11/25	41	46.55	0	0.00	46.75	41	5,111	0.80%
2019/11/14	4	46.56	0	0.00	46.55	4	5,199	0.08%
2019/11/12	0.2	47.15	0	0.00	46.90	0.2	5,211	0.00%
2019/11/11	1	46.85	0	0.00	46.70	1	5,200	0.02%
2019/11/07	0	0.00	19	47.36	47.25	-19	5,166	-0.37%
2019/11/06	0.1	47.60	0	0.00	47.45	0.1	5,160	0.00%
2019/11/05	2	46.70	1	46.95	47.10	1	5,138	0.02%
2019/10/31	5	46.95	0	0.00	46.75	5	5,127	0.10%
2019/10/30	0	0.00	1	47.05	46.85	-1	5,109	-0.02%
2019/10/29	4.4	46.88	1	46.85	46.80	3.4	5,095	0.07%
2019/10/28	30	46.85	2	46.90	47.00	28	5,078	0.55%
2019/10/24	0	0.00	0.2	47.60	47.50	-0.2	5,045	0.00%
2019/10/23	7	47.76	50	47.84	47.50	-43	5,022	-0.86%
2019/10/21	52.5	46.51	2	46.70	46.75	50.5	4,961	1.02%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/17	3	45.83	0	0.00	45.80	3	4,847	0.06%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/08	2	45.45	0	0.00	45.40	2	4,689	0.04%
2019/10/04	7.5	45.78	2	45.70	45.70	5.5	4,607	0.12%
2019/10/03	12	45.85	7	46.02	46.05	5	4,523	0.11%
2019/10/02	9	45.88	0	0.00	45.90	9	4,330	0.21%
2019/10/01	6	49.91	1	49.95	49.95	5	3,108	0.16%
2019/09/24	1	49.85	0	0.00	49.65	1	1,784	0.06%
2019/09/16	1	49.80	0	0.00	50.00	1	1,705	0.06%
2019/08/30	0.3	49.55	0	0.00	49.50	0.3	1,684	0.02%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/16	1	48.95	0	0.00	48.80	1	1,642	0.06%
2019/08/12	0.1	48.70	0	0.00	48.25	0.1	1,598	0.01%
2019/08/06	1	48.15	1	47.90	48.10	0	1,615	0.00%
2019/08/05	1	48.45	0	0.00	48.20	1	1,609	0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	1	48.95	0	0.00	48.80	1	1,615	0.06%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/18	2	49.25	0	0.00	49.40	2	1,602	0.12%
2019/07/09	2	49.35	0.7	49.45	49.45	1.4	1,649	0.08%
2019/07/03	0	0.00	1	49.35	49.30	-1	1,736	-0.06%
2019/06/27	0	0.00	0.3	49.75	49.75	-0.3	1,856	-0.02%
2019/06/25	0	0.00	1	49.90	49.95	-1	1,954	-0.05%
2019/06/20	2	49.90	1	49.75	49.90	1	1,988	0.05%
2019/06/18	0	0.00	2	48.93	49.00	-2	2,011	-0.10%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/05/31	0	0.00	1	48.80	48.80	-1	2,523	-0.04%
2019/05/30	1	48.20	0	0.00	48.15	1	2,513	0.04%
2019/05/22	0	0.00	1	48.00	48.10	-1	2,419	-0.04%
2019/05/21	1	48.25	1	48.20	48.10	0	2,430	0.00%
2019/05/17	5	47.65	0	0.00	47.50	5	2,423	0.21%
2019/05/15	5	47.80	0	0.00	47.80	5	2,427	0.21%
2019/05/03	0	0.00	10	49.20	49.25	-10	2,537	-0.39%
2019/05/02	0	0.00	4	49.40	49.40	-4	2,539	-0.16%
2019/04/30	14	49.46	0	0.00	49.45	14	2,539	0.55%
2019/04/23	0	0.00	2	48.65	48.95	-2	2,540	-0.08%
2019/04/22	2	48.90	0	0.00	48.75	2	2,540	0.08%
2019/04/16	5	49.26	0	0.00	49.40	5	2,551	0.20%
2019/04/12	1	49.00	2	49.00	49.10	-1	2,551	-0.04%
2019/04/09	2	50.60	0	0.00	50.20	2	2,506	0.08%
2019/04/03	0	0.00	2	50.55	50.50	-2	2,534	-0.08%
2019/04/02	0	0.00	11	50.62	50.80	-11	2,589	-0.42%
2019/04/01	1	50.50	2	51.25	50.90	-1	2,640	-0.04%
2019/03/29	10	50.00	4	50.10	50.80	6	2,550	0.24%
2019/03/25	0	0.00	5	49.20	49.25	-5	2,501	-0.20%
2019/03/22	6	49.61	17	49.31	49.25	-11	2,481	-0.44%
2019/03/21	0	0.00	10	49.25	49.35	-10	2,453	-0.41%
2019/03/20	4	48.44	5	48.55	48.70	-1	2,416	-0.04%
2019/03/19	18	48.85	3	49.07	48.90	15	2,361	0.64%
2019/03/18	0.9	48.55	2	48.45	48.55	-1.1	2,302	-0.05%
2019/03/13	0	0.00	5	47.30	47.40	-5	1,994	-0.25%
2019/03/11	12.4	48.16	0	0.00	47.90	12.4	1,939	0.64%
2019/03/07	2	47.75	0	0.00	47.50	2	1,942	0.10%
2019/03/05	2	47.50	0	0.00	47.50	2	1,952	0.10%
2019/03/04	3	47.72	10	47.35	47.50	-7	1,957	-0.36%
2019/02/27	0	0.00	6	47.53	47.75	-6	2,017	-0.30%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/20	1	48.00	0	0.00	48.05	1	1,994	0.05%
2019/02/19	2	47.90	0	0.00	47.90	2	1,981	0.10%
2019/02/18	5	47.70	0	0.00	47.70	5	1,985	0.25%
2019/02/14	10	47.43	1	47.40	47.30	9	1,991	0.45%
2019/02/11	0	0.00	2	47.80	48.40	-2	1,951	-0.10%
2019/01/30	1	47.95	0	0.00	47.95	1	1,911	0.05%
2019/01/29	1	47.65	0	0.00	47.80	1	1,912	0.05%
2019/01/28	2	48.00	1	47.85	47.95	1	1,901	0.05%
2019/01/18	1	46.40	0	0.00	46.60	1	1,875	0.05%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/11	2	46.00	1	46.40	46.30	1	2,029	0.05%
2019/01/10	1	46.25	4	46.28	46.35	-3	2,036	-0.15%
2019/01/09	0.5	46.10	0	0.00	46.10	0.5	2,047	0.02%
2019/01/08	3	45.40	0	0.00	45.15	3	2,046	0.15%
2019/01/04	0	0.00	15	44.77	45.25	-15	2,112	-0.71%
2019/01/02	1	45.00	0	0.00	44.50	1	2,248	0.04%
2018/12/26	11	44.25	0	0.00	44.15	11	2,287	0.48%
2018/12/21	5	46.20	2	46.10	46.15	3	2,204	0.14%
2018/12/13	0	0.00	27	46.45	46.70	-27	2,258	-1.20%
2018/12/03	0.5	47.05	0	0.00	47.10	0.5	3,664	0.01%
2018/11/21	0	0.00	40	46.00	46.25	-40	5,083	-0.79%
2018/11/07	0	0.00	0.6	46.35	46.40	-0.6	5,426	-0.01%
2018/11/02	0	0.00	7	45.64	46.20	-7	5,620	-0.12%
2018/10/29	0	0.00	1	45.10	44.60	-1	5,724	-0.02%
2018/10/26	3	44.10	1	44.30	44.40	2	5,726	0.03%
2018/10/25	1	44.80	0	0.00	45.00	1	5,721	0.02%
2018/10/24	1	45.20	0	0.00	45.40	1	5,732	0.02%
2018/10/19	1	44.95	0	0.00	45.90	1	5,681	0.02%
2018/10/15	3.1	45.40	0	0.00	45.25	3.1	5,523	0.06%
2018/10/11	0	0.00	4	45.81	45.60	-4	5,469	-0.07%
2018/10/09	3	46.95	0	0.00	46.65	3	5,337	0.06%
2018/10/05	0	0.00	3	47.00	46.75	-3	5,270	-0.06%
2018/10/03	3	48.20	0	0.00	48.15	3	5,218	0.06%
2018/09/28	0	0.00	10	48.10	48.40	-10	5,212	-0.19%
2018/09/27	10	47.75	0	0.00	48.00	10	5,198	0.19%
2018/09/25	5	48.95	5	48.55	48.35	0	5,179	0.00%
2018/09/21	0	0.00	10	48.70	48.70	-10	5,175	-0.19%
2018/09/18	0	0.00	18	47.37	47.50	-18	5,115	-0.35%
2018/09/14	0	0.00	5	47.45	47.50	-5	5,117	-0.10%
2018/09/12	1	46.85	0	0.00	46.90	1	5,051	0.02%
2018/09/10	0	0.00	1	45.15	44.60	-1	4,834	-0.02%
2018/09/07	40	45.66	1	45.30	45.10	39	4,580	0.85%
2018/09/06	2	49.10	0	0.00	49.15	2	3,932	0.05%
2018/09/04	1	49.95	1	49.80	49.95	0	2,892	0.00%
2018/09/03	2	50.15	78	50.00	50.00	-76	2,724	-2.79%
2018/08/31	3	49.90	0	0.00	49.90	3	2,690	0.11%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/29	5	48.85	0	0.00	48.95	5	2,728	0.18%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/15	0	0.00	46	48.13	48.00	-46	2,873	-1.60%
2018/08/14	0	0.00	1	47.95	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	3	47.78	47.50	-3	2,634	-0.11%
2018/08/09	2	48.45	2	48.25	48.30	0	2,481	0.00%
2018/08/08	8	47.90	0	0.00	47.90	8	2,452	0.33%
2018/07/27	0	0.00	1	46.20	46.20	-1	2,361	-0.04%
2018/07/06	2	43.80	0	0.00	43.95	2	2,615	0.08%
2018/06/27	0	0.00	1	45.25	45.15	-1	2,625	-0.04%
2018/06/15	10	46.00	0	0.00	45.90	10	2,624	0.38%
2018/06/14	1	46.50	0	0.00	46.35	1	2,513	0.04%
2018/06/13	32	47.27	0	0.00	47.25	32	2,469	1.30%
2018/06/12	10	47.50	0	0.00	47.65	10	2,520	0.40%
2018/06/11	0	0.00	10	48.00	47.60	-10	2,510	-0.40%
2018/06/08	10	47.50	0	0.00	47.60	10	2,477	0.40%
2018/06/05	0	0.00	1	46.70	46.80	-1	2,345	-0.04%
2018/05/30	0	0.00	10	45.80	45.50	-10	2,150	-0.46%
2018/05/28	0	0.00	10	45.76	45.65	-10	2,116	-0.47%
2018/05/25	10	46.05	0	0.00	46.00	10	2,115	0.47%
2018/05/24	10	46.30	0	0.00	46.30	10	2,108	0.47%
2018/05/02	0	0.00	1	46.10	46.00	-1	2,512	-0.04%
2018/04/23	0	0.00	1	45.65	45.60	-1	2,630	-0.04%
2018/04/20	8	45.14	0	0.00	45.30	8	2,590	0.31%
2018/04/17	0	0.00	1	44.40	44.55	-1	2,578	-0.04%
2018/04/10	0	0.00	1	45.00	45.40	-1	2,580	-0.04%
2018/04/03	0	0.00	1	45.30	45.20	-1	2,589	-0.04%
2018/03/22	1	44.95	3.1	45.32	45.10	-2.1	2,570	-0.08%
2018/03/20	1	44.50	0	0.00	44.90	1	2,744	0.04%
2018/03/19	0	0.00	3	45.35	44.90	-3	2,773	-0.11%
2018/03/16	5	45.00	0	0.00	44.60	5	2,796	0.18%
2018/03/15	3	45.67	2	45.70	45.50	1	2,734	0.04%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/01	20	44.15	3	44.20	44.65	17	2,756	0.62%
2018/02/27	3	44.50	0	0.00	44.15	3	2,727	0.11%
2018/02/21	1	44.25	0	0.00	44.70	1	2,732	0.04%
2018/02/08	0	0.00	5	44.90	44.10	-5	2,679	-0.19%
2018/02/07	1	44.60	19	44.76	44.20	-18	2,682	-0.67%
2018/02/06	4	43.35	1	41.25	42.20	3	2,599	0.12%
2018/02/02	0	0.00	2	45.30	45.60	-2	2,507	-0.08%
2018/02/01	1	45.65	0	0.00	45.55	1	2,514	0.04%
2018/01/31	1	45.25	22	45.00	45.80	-21	2,514	-0.84%
2018/01/30	4	45.95	0	0.00	45.55	4	2,471	0.16%
2018/01/29	21	46.72	25	46.39	46.50	-4	2,443	-0.16%
2018/01/26	1	46.00	0	0.00	46.45	1	2,421	0.04%
2018/01/24	17	44.97	52	44.70	45.00	-35	2,263	-1.55%
2018/01/23	2	44.95	11	44.87	44.95	-9	2,212	-0.41%
2018/01/22	0	0.00	7	43.04	43.05	-7	2,117	-0.33%
2018/01/18	56	43.36	3	43.10	42.80	53	2,129	2.49%
2018/01/17	0	0.00	5	42.90	43.05	-5	2,113	-0.24%
2018/01/16	1	42.75	0	0.00	42.60	1	2,085	0.05%
2018/01/11	1	42.50	0	0.00	42.45	1	2,114	0.05%
2018/01/10	2	42.80	0	0.00	42.75	2	2,122	0.09%
2018/01/09	2	42.95	1	43.15	43.15	1	2,123	0.05%
2018/01/08	1	43.40	2	43.20	43.40	-1	2,116	-0.05%
2018/01/04	2	42.68	1	42.65	42.65	1	2,116	0.05%
2018/01/02	1	42.85	12	42.95	43.15	-11	2,095	-0.53%