興富發 (2542)-合庫-自強券商分點個股進出

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
908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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	46.83	17.6	47.64	47.20	-13.6	5,458	-0.25%
2024/05/02	4	46.71	160	45.70	46.60	-156	4,966	-3.14%	大賣/鉅額交易
2024/04/30	2	43.88	0	0.00	44.30	2	4,411	0.05%
2024/04/29	0	0.00	2.1	44.00	44.30	-2.1	4,274	-0.05%
2024/04/26	3	43.22	2.9	43.14	42.95	0.1	4,063	0.00%
2024/04/25	1	42.70	0	0.00	42.70	1	3,964	0.03%
2024/04/24	0	0.00	0.1	42.05	41.95	-0.1	3,860	0.00%
2024/04/23	0	41.90	0	0.00	42.25	0	3,821	0.00%
2024/04/22	4.1	43.50	165.5	43.01	42.40	-161.4	3,769	-4.28%	大賣/鉅額交易
2024/04/19	35	41.25	33	41.76	41.45	2	3,371	0.06%
2024/04/18	0	0.00	21.6	41.71	41.60	-21.6	3,204	-0.67%
2024/04/16	1	40.10	5	40.25	40.10	-4	3,049	-0.13%
2024/04/15	1	40.95	1	40.95	40.80	0	2,983	0.00%
2024/04/11	1.1	41.10	7	41.00	41.10	-5.9	2,921	-0.20%
2024/04/10	1.1	41.45	0.1	41.60	41.35	1	2,896	0.03%
2024/04/09	1	40.90	0.1	40.95	41.20	0.9	2,858	0.03%
2024/04/08	1	40.80	0.2	40.95	40.70	0.8	2,790	0.03%
2024/04/03	0	0.00	1	40.10	40.25	-1	2,717	-0.04%
2024/04/02	0	0.00	2	40.25	40.10	-2	2,680	-0.07%
2024/03/29	1.1	40.06	0.5	40.30	40.15	0.6	2,645	0.02%
2024/03/28	0.2	40.38	3.7	40.38	40.50	-3.5	2,610	-0.13%
2024/03/27	2.2	40.55	14	40.25	40.60	-11.8	2,567	-0.46%
2024/03/26	8	39.00	0	0.00	39.00	8	2,505	0.32%
2024/03/22	1	38.75	0.1	38.70	38.80	0.9	2,529	0.04%
2024/03/21	114	38.87	0	0.00	38.65	114	2,556	4.46%	大買/鉅額交易
2024/03/20	1	38.85	8	38.47	38.50	-7	2,570	-0.27%
2024/03/19	4	38.70	17	38.65	38.70	-13	2,526	-0.51%
2024/03/18	7.1	38.94	0	0.00	39.10	7.1	2,512	0.28%
2024/03/15	51	39.40	0	0.00	39.20	51	2,527	2.02%
2024/03/14	19	39.77	0	0.00	39.85	19	2,444	0.78%
2024/03/13	27	39.80	16	39.80	39.80	11	2,452	0.45%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	2.1	39.70	0	0.00	39.75	2.1	2,447	0.09%
2024/03/07	1	39.90	0	0.00	39.90	1	2,448	0.04%
2024/03/06	0	0.00	1.3	39.65	39.65	-1.3	2,423	-0.05%
2024/03/05	0.1	39.70	0	0.00	39.60	0.1	2,426	0.00%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/27	2	39.78	1	39.70	39.70	1	2,419	0.04%
2024/02/26	1	39.85	0	0.00	39.90	1	2,444	0.04%
2024/02/23	0.2	39.67	8.8	39.68	39.55	-8.6	2,440	-0.35%
2024/02/22	7	39.90	0	0.00	39.75	7	2,457	0.28%
2024/02/21	0	0.00	4	39.83	40.10	-4	2,459	-0.16%
2024/02/20	0.8	39.61	1	39.60	39.65	-0.3	2,431	-0.01%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/16	2.1	39.36	5	39.50	39.65	-2.9	2,471	-0.12%
2024/02/15	2	39.53	0	0.00	39.50	2	2,442	0.08%
2024/02/05	1	39.70	0	0.00	39.80	1	2,434	0.04%
2024/02/01	1.1	39.56	0	0.00	39.60	1.1	2,413	0.05%
2024/01/30	1	39.55	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0	0.00	5	39.70	39.80	-5	2,449	-0.20%
2024/01/25	2.1	39.50	0	0.00	39.50	2.1	2,483	0.08%
2024/01/23	5	39.48	4	39.50	39.50	1	2,520	0.04%
2024/01/22	1.7	39.67	0	0.00	39.55	1.7	2,510	0.07%
2024/01/18	1	39.80	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0.2	39.80	0	0.00	39.85	0.2	2,489	0.01%
2024/01/16	10	39.75	0	0.00	39.70	10	2,446	0.41%
2024/01/15	1.1	40.05	1.2	39.95	39.90	-0.1	2,388	0.00%
2024/01/12	4.1	39.90	0	0.00	39.90	4.1	2,406	0.17%
2024/01/09	1	40.15	0	0.00	40.05	1	2,789	0.04%
2024/01/08	1	40.20	0	40.15	40.20	1	2,845	0.03%
2024/01/02	0.4	40.15	0.5	40.20	40.25	-0.1	2,991	0.00%
2023/12/28	0	0.00	0.6	40.15	40.15	-0.6	3,039	-0.02%
2023/12/27	2	40.08	0	0.00	40.10	2	3,055	0.07%
2023/12/25	2	39.95	0	0.00	40.00	2	3,138	0.06%
2023/12/21	22.7	39.88	0.2	40.05	39.90	22.5	3,414	0.66%
2023/12/20	1.1	39.96	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	45	40.00	1	40.00	40.15	44	3,443	1.28%
2023/12/18	1	40.05	2.1	40.11	40.45	-1.1	3,468	-0.03%
2023/12/15	2	40.33	0	0.00	40.40	2	3,484	0.06%
2023/12/14	0	0.00	3	40.40	40.40	-3	3,472	-0.09%
2023/12/13	22.3	40.00	2	40.05	40.05	20.3	3,497	0.58%
2023/12/12	2.1	39.90	0	0.00	39.90	2.1	3,540	0.06%
2023/12/11	0.3	40.12	0	0.00	40.10	0.3	3,549	0.01%
2023/12/08	5.3	40.11	0	0.00	40.15	5.3	3,540	0.15%
2023/12/07	5.9	40.31	0	0.00	40.20	5.9	3,523	0.17%
2023/12/06	3	40.40	1.2	40.33	40.35	1.8	3,531	0.05%
2023/12/05	11	40.55	0	0.00	40.55	11	3,489	0.32%
2023/12/04	7.4	40.69	0	0.00	40.70	7.4	3,476	0.21%
2023/12/01	3.2	40.84	0.2	40.90	40.80	3	3,447	0.09%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/28	2	40.90	0	0.00	40.95	2	3,489	0.06%
2023/11/27	0.1	40.95	0	0.00	40.95	0.1	3,468	0.00%
2023/11/22	2	40.85	1	41.10	41.05	1	3,467	0.03%
2023/11/21	0.1	41.00	0.1	40.95	40.85	0.1	3,444	0.00%
2023/11/20	0	0.00	20	41.02	41.10	-20	3,427	-0.58%
2023/11/17	0	0.00	3	41.00	40.90	-3	3,415	-0.09%
2023/11/16	0	0.00	4.2	40.99	41.00	-4.2	3,433	-0.12%
2023/11/15	4	40.60	0	0.00	40.90	4	3,434	0.12%
2023/11/14	0.3	40.82	0.1	40.80	40.85	0.2	3,400	0.01%
2023/11/13	1	40.75	0	0.00	40.60	1	3,398	0.03%
2023/11/10	1.7	40.57	0	0.00	40.55	1.7	3,391	0.05%
2023/11/09	2.1	40.60	0	0.00	40.60	2.1	3,392	0.06%
2023/11/08	2	40.65	0	0.00	40.60	2	3,434	0.06%
2023/11/07	2	40.70	0.1	40.80	40.70	1.9	3,506	0.05%
2023/11/06	1	40.70	1.6	40.70	40.70	-0.6	3,513	-0.02%
2023/11/03	0.5	40.79	0	0.00	40.60	0.5	3,494	0.02%
2023/11/02	0.3	40.72	1.2	40.66	40.60	-0.9	3,494	-0.03%
2023/11/01	1.3	40.42	1	40.30	40.60	0.3	3,493	0.01%
2023/10/31	1	40.77	1	40.84	40.70	-0.1	3,483	0.00%
2023/10/27	1	40.85	50	40.88	40.80	-49	3,471	-1.41%
2023/10/26	0.2	41.05	1.4	41.04	40.95	-1.2	3,476	-0.04%
2023/10/25	0	0.00	2	41.03	41.00	-2	3,465	-0.06%
2023/10/20	0.1	41.15	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	0	0.00	0.1	42.05	41.80	-0.1	3,542	0.00%
2023/10/18	50	41.50	0	0.00	42.05	50	3,479	1.44%
2023/10/17	0.1	40.85	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	0	0.00	10.3	40.94	41.30	-10.3	3,162	-0.33%
2023/10/13	3	40.77	3	40.50	40.85	0	3,128	0.00%
2023/10/12	1	40.00	0	0.00	40.20	1	3,125	0.03%
2023/10/11	11	39.59	2	40.05	40.10	9	3,128	0.29%
2023/10/06	0	0.00	12	39.17	39.40	-12	3,089	-0.39%
2023/10/05	5.4	39.19	2	39.15	39.10	3.4	3,071	0.11%
2023/10/04	4	39.08	0	0.00	39.10	4	3,075	0.13%
2023/10/03	3.1	39.25	0	0.00	39.25	3.1	3,077	0.10%
2023/10/02	6.1	39.34	0	0.00	39.30	6.1	3,075	0.20%
2023/09/28	10.1	39.51	2	39.45	39.45	8.1	3,028	0.27%
2023/09/27	7.1	39.74	0	0.00	39.55	7.1	2,981	0.24%
2023/09/26	8.7	39.78	3	40.02	40.00	5.7	2,901	0.20%
2023/09/25	11.7	43.27	68	43.23	43.05	-56.3	2,712	-2.08%
2023/09/22	10.4	43.34	2	43.50	43.40	8.4	2,593	0.32%
2023/09/21	0.2	43.95	2	44.15	43.95	-1.8	2,534	-0.07%
2023/09/20	3.1	44.15	6.7	44.17	44.20	-3.6	2,472	-0.14%
2023/09/19	0.4	44.10	3	44.20	44.30	-2.7	2,406	-0.11%
2023/09/18	2	43.85	0	0.00	44.15	2	2,376	0.08%
2023/09/15	5.4	43.77	1	43.75	43.25	4.4	2,331	0.19%
2023/09/14	1	44.05	3	44.08	44.10	-2	2,252	-0.09%
2023/09/13	0.4	43.70	7.2	43.68	43.70	-6.8	2,204	-0.31%
2023/09/12	10.4	43.60	0	0.00	43.60	10.4	2,254	0.46%
2023/09/11	0.4	43.50	5.2	43.45	43.50	-4.8	2,268	-0.21%
2023/09/08	0	0.00	1.9	43.61	43.40	-1.9	2,272	-0.08%
2023/09/05	5.5	43.51	0	0.00	43.45	5.5	2,292	0.24%
2023/09/04	6	43.50	2	43.55	43.60	4	2,273	0.18%
2023/09/01	0.2	43.00	0	0.00	42.95	0.2	2,211	0.01%
2023/08/29	0	0.00	0.3	43.05	43.20	-0.3	2,235	-0.01%
2023/08/28	1	43.00	0	0.00	42.95	1	2,238	0.04%
2023/08/24	0.3	42.30	0	0.00	42.30	0.3	2,289	0.01%
2023/08/23	0.2	42.45	0	0.00	42.30	0.2	2,294	0.01%
2023/08/22	0.1	42.40	0	0.00	42.40	0.1	2,320	0.00%
2023/08/21	0	0.00	1	42.90	42.75	-1	2,323	-0.04%
2023/08/14	1.4	42.56	0.4	42.65	42.60	1	2,426	0.04%
2023/08/11	1	43.00	11.7	43.37	43.40	-10.7	2,426	-0.44%
2023/08/10	1	42.45	0	0.00	42.90	1	2,378	0.04%
2023/08/08	1	42.80	0	0.00	42.95	1	2,553	0.04%
2023/08/04	0.2	42.70	0	0.00	42.70	0.2	2,965	0.01%
2023/08/02	0.2	42.60	0	0.00	42.55	0.2	2,959	0.01%
2023/08/01	0.2	42.55	2	42.45	42.55	-1.8	2,975	-0.06%
2023/07/31	1	42.30	0.2	42.30	42.30	0.8	2,977	0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/27	0.2	42.35	0	0.00	42.40	0.2	3,023	0.01%
2023/07/25	2	41.60	0	0.00	41.60	2	3,007	0.07%
2023/07/24	9.4	41.84	0	0.00	41.70	9.4	2,980	0.32%
2023/07/18	6.1	42.05	0	0.00	42.15	6.1	2,944	0.21%
2023/07/17	5	42.28	0	0.00	42.25	5	2,931	0.17%
2023/07/14	10	42.57	0	0.00	42.55	10	2,898	0.35%
2023/07/13	1.1	42.61	0	0.00	42.80	1.1	2,887	0.04%
2023/07/10	1	42.90	0	0.00	42.80	1	2,878	0.03%
2023/07/05	1	42.85	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0	0.00	6	42.90	42.85	-6	2,939	-0.20%
2023/07/03	0	0.00	8.4	42.70	42.80	-8.4	2,955	-0.28%
2023/06/29	0.8	42.60	22	42.72	42.75	-21.2	2,963	-0.72%
2023/06/27	2.2	42.25	0	0.00	42.25	2.2	2,978	0.07%
2023/06/26	0	0.00	0.1	42.40	42.25	-0.1	2,985	0.00%
2023/06/19	2	42.30	0	0.00	42.30	2	2,982	0.07%
2023/06/16	5.1	42.30	0	0.00	42.25	5.1	2,968	0.17%
2023/06/15	0	42.85	0	0.00	42.70	0	2,912	0.00%
2023/06/13	0	0.00	0.1	42.91	42.95	-0.1	2,950	0.00%
2023/06/12	0	0.00	4	43.00	42.85	-4	3,027	-0.13%
2023/06/09	5	42.43	0	0.00	42.50	5	3,009	0.17%
2023/06/08	0	0.00	3	42.52	42.55	-3	3,019	-0.10%
2023/06/06	0.1	42.65	0	0.00	42.50	0.1	3,037	0.00%
2023/06/05	0	0.00	1	42.65	42.50	-1	3,041	-0.03%
2023/06/02	0	0.00	8.1	42.55	42.60	-8.1	3,052	-0.26%
2023/05/30	0	0.00	12	42.18	42.15	-12	3,030	-0.40%
2023/05/29	1	42.20	1	42.15	42.10	0	3,039	0.00%
2023/05/22	0	0.00	2	42.60	42.60	-2	2,973	-0.07%
2023/05/19	6	41.94	0	0.00	42.00	6	2,931	0.20%
2023/05/18	0.6	41.90	0	0.00	42.00	0.6	2,896	0.02%
2023/05/16	2	41.15	1.2	41.27	41.65	0.8	2,836	0.03%
2023/05/15	4	41.28	2	41.45	41.35	2	2,816	0.07%
2023/05/12	5	41.66	5.2	41.88	41.95	-0.2	2,713	-0.01%
2023/05/11	14.2	41.91	8.3	41.96	42.30	5.9	2,632	0.22%
2023/05/10	0	0.00	1	43.25	43.20	-1	2,214	-0.05%
2023/05/09	1	43.40	0.2	43.10	43.20	0.8	2,214	0.04%
2023/05/08	0	0.00	3.5	43.20	43.30	-3.5	2,235	-0.16%
2023/05/05	0	0.00	6	42.95	42.90	-6	2,230	-0.27%
2023/05/04	0.2	42.75	1.3	42.65	42.85	-1.1	2,252	-0.05%
2023/05/03	0	0.00	0.1	42.35	42.30	-0.1	2,241	0.00%
2023/05/02	0.1	42.20	0	0.00	42.20	0.1	2,289	0.00%
2023/04/28	1	42.00	1	42.00	42.05	0	2,366	0.00%
2023/04/27	0.1	42.00	0	0.00	42.05	0.1	2,398	0.00%
2023/04/25	4	41.66	0	0.00	41.65	4	2,423	0.17%
2023/04/24	3.2	41.77	0.1	41.80	41.75	3.1	2,406	0.13%
2023/04/21	0.1	41.85	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	0.1	41.90	0	0.00	41.85	0.1	2,422	0.00%
2023/04/19	1.1	42.00	0	0.00	42.00	1.1	2,422	0.05%
2023/04/18	3	42.10	80	42.15	42.10	-77	2,402	-3.20%
2023/04/14	1.3	42.11	0	0.00	42.10	1.3	2,390	0.05%
2023/04/13	0	0.00	0.8	42.06	42.10	-0.8	2,397	-0.03%
2023/04/12	4	42.03	20	42.14	41.95	-16	2,407	-0.66%
2023/04/11	0	0.00	1.2	41.69	41.75	-1.2	2,348	-0.05%
2023/04/07	1	40.95	0	0.00	41.70	1	2,499	0.04%
2023/03/31	0	0.00	6	41.15	41.15	-6	2,570	-0.23%
2023/03/29	0	0.00	1	40.90	41.05	-1	3,290	-0.03%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	3	40.83	0	0.00	40.70	3	4,154	0.07%
2023/03/24	0.1	40.80	1	40.80	40.65	-1	4,616	-0.02%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/17	1.2	40.43	2	40.43	40.40	-0.8	4,979	-0.02%
2023/03/16	14.2	40.02	1.3	40.08	40.10	12.9	5,004	0.26%
2023/03/15	9.6	40.84	2.3	40.89	40.60	7.3	5,035	0.14%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	3	41.25	0	0.00	41.80	3	5,086	0.06%
2023/03/10	1.4	41.89	1	41.95	41.95	0.4	5,112	0.01%
2023/03/08	1.2	41.84	0	0.00	41.85	1.2	5,151	0.02%
2023/03/07	0	0.00	0.5	41.85	41.80	-0.5	5,162	-0.01%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1	41.85	0	0.00	41.95	1	5,213	0.02%
2023/03/02	2	42.08	0	0.00	42.25	2	5,216	0.04%
2023/03/01	0	0.00	0.7	42.36	42.35	-0.7	5,253	-0.01%
2023/02/24	0	0.00	7	42.38	42.40	-7	5,404	-0.13%
2023/02/23	0.3	42.45	4	42.40	42.40	-3.7	5,417	-0.07%
2023/02/22	0	0.00	0.1	42.05	42.30	-0.1	5,435	0.00%
2023/02/21	0	0.00	1	42.15	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	4	42.23	42.30	-4	5,567	-0.07%
2023/02/17	0	0.00	0.3	41.90	41.95	-0.3	5,613	-0.01%
2023/02/16	0	0.00	6.4	41.93	41.90	-6.4	5,744	-0.11%
2023/02/13	0	0.00	2	41.70	41.80	-2	5,888	-0.03%
2023/02/10	0	0.00	0	41.70	41.55	0	5,912	0.00%
2023/02/08	0	0.00	0.2	41.90	41.90	-0.2	6,025	0.00%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0.1	42.00	13	41.98	42.00	-12.9	6,047	-0.21%
2023/02/03	0.1	41.50	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	2	41.30	0	0.00	41.25	2	6,057	0.03%
2023/02/01	0	0.00	3	41.47	41.60	-3	6,045	-0.05%
2023/01/31	0.8	41.20	2.3	41.15	41.10	-1.5	6,114	-0.02%
2023/01/30	4	40.83	0.1	40.95	40.65	3.9	6,079	0.06%
2023/01/17	2	40.50	0.2	40.70	40.70	1.9	6,054	0.03%
2023/01/16	0	0.00	1	40.80	40.70	-1	6,047	-0.02%
2023/01/13	1	40.75	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	2	40.65	40.70	-2	6,092	-0.03%
2023/01/11	0.1	40.75	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	0	0.00	1	40.50	40.50	-1	6,136	-0.02%
2023/01/09	0	0.00	1.3	40.46	40.45	-1.3	6,165	-0.02%
2023/01/06	0	0.00	1	40.40	40.45	-1	6,185	-0.02%
2023/01/04	0	0.00	2	40.50	40.60	-2	6,229	-0.03%
2023/01/03	0	0.00	1.1	40.41	40.35	-1.1	6,276	-0.02%
2022/12/28	2	40.70	1	41.10	40.70	1	6,284	0.02%
2022/12/27	3	41.00	7	41.16	41.45	-4	6,283	-0.06%
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	33	40.21	2	40.40	40.35	31	6,264	0.49%
2022/12/22	32.2	39.80	10	42.00	42.00	22.2	6,211	0.36%
2022/12/21	23.2	39.33	2	39.90	40.00	21.2	6,026	0.35%
2022/12/20	21.9	39.89	1	40.10	39.65	20.9	5,780	0.36%
2022/12/19	18.6	40.84	17	41.30	40.50	1.6	5,621	0.03%
2022/12/16	17.9	41.56	3	41.88	41.15	14.9	5,404	0.28%
2022/12/15	0.1	42.50	0	0.00	42.40	0.1	5,094	0.00%
2022/12/14	9.2	42.23	2.8	42.42	42.60	6.4	5,170	0.12%
2022/12/13	6.1	43.15	0	0.00	42.75	6.1	5,162	0.12%
2022/12/09	1	44.15	1	44.15	44.00	0	5,155	0.00%
2022/12/08	0.1	43.90	0	0.00	44.10	0.1	5,144	0.00%
2022/12/07	1	44.00	1	43.65	44.35	0	5,137	0.00%
2022/12/06	4.3	44.19	0	0.00	43.95	4.3	5,103	0.08%
2022/12/05	3	44.52	3	44.45	44.40	0	5,088	0.00%
2022/12/02	0.3	44.52	0	0.00	44.25	0.3	5,030	0.01%
2022/12/01	0	0.00	3	44.75	44.80	-3	5,016	-0.06%
2022/11/30	0	0.00	1.1	44.79	44.80	-1.1	5,021	-0.02%
2022/11/29	0	0.00	1	44.55	44.80	-1	5,026	-0.02%
2022/11/28	0	0.00	2	44.83	44.85	-2	5,036	-0.04%
2022/11/25	1	44.80	0	0.00	44.55	1	5,022	0.02%
2022/11/24	0	0.00	1.4	44.91	44.90	-1.4	5,032	-0.03%
2022/11/23	1	44.80	0.4	44.85	44.90	0.6	5,037	0.01%
2022/11/22	2	44.55	5.5	44.68	44.85	-3.5	5,044	-0.07%
2022/11/21	0	0.00	1	43.90	43.95	-1	4,921	-0.02%
2022/11/18	1	43.80	1	43.75	43.80	0	4,941	0.00%
2022/11/17	0	0.00	29.5	43.50	43.55	-29.5	4,949	-0.60%
2022/11/16	1.7	43.30	3.2	42.92	43.20	-1.5	4,925	-0.03%
2022/11/15	2.1	42.95	0	0.00	42.90	2.1	4,916	0.04%
2022/11/14	0.3	43.20	36.2	43.11	43.35	-35.9	4,875	-0.74%
2022/11/10	0	0.00	1.2	41.92	42.25	-1.2	4,814	-0.02%
2022/11/08	0.1	41.95	0.2	42.00	41.90	-0.1	4,840	0.00%
2022/11/07	1	42.05	11	42.00	42.05	-10	4,888	-0.20%
2022/11/04	0.5	41.80	0	0.00	42.00	0.5	4,888	0.01%
2022/11/03	1.1	40.92	0	0.00	41.30	1.1	4,842	0.02%
2022/11/01	6.5	41.29	0.4	41.41	41.45	6.1	4,873	0.12%
2022/10/31	3.2	41.40	0.9	41.42	41.45	2.3	4,888	0.05%
2022/10/28	0.1	41.80	1	41.55	41.65	-0.9	4,880	-0.02%
2022/10/27	0	0.00	12	41.30	41.80	-12	4,875	-0.25%
2022/10/26	0.1	40.60	0	0.00	40.60	0.1	4,816	0.00%
2022/10/25	3	40.80	1	40.60	40.65	2	4,828	0.04%
2022/10/21	0	0.00	11	40.50	40.50	-11	4,758	-0.23%
2022/10/20	2	39.95	4	40.15	40.35	-2	4,768	-0.04%
2022/10/19	1.5	39.92	2	40.25	40.20	-0.5	4,726	-0.01%
2022/10/13	5.3	38.48	0	0.00	38.75	5.3	4,945	0.11%
2022/10/12	0.2	39.10	0	0.00	38.95	0.2	5,106	0.00%
2022/10/11	0	0.00	4	39.20	39.35	-4	5,224	-0.08%
2022/10/07	1.1	39.00	0	0.00	38.90	1.1	5,188	0.02%
2022/10/06	0	0.00	3	39.60	39.65	-3	5,180	-0.06%
2022/10/05	0.2	39.88	1	39.70	39.75	-0.8	5,206	-0.02%
2022/10/04	3.4	39.78	0.1	39.90	39.70	3.3	5,244	0.06%
2022/10/03	0	0.00	4	39.85	39.85	-4	5,232	-0.08%
2022/09/30	2.2	38.25	0	0.00	39.00	2.2	5,202	0.04%
2022/09/29	0.1	38.65	1	38.40	38.60	-0.9	5,204	-0.02%
2022/09/28	10.7	38.34	11	37.94	38.00	-0.3	5,171	-0.01%
2022/09/27	5.5	39.56	0.1	39.70	39.65	5.4	5,055	0.11%
2022/09/26	9.2	40.12	4.2	40.08	40.20	5	4,940	0.10%
2022/09/23	36.8	47.76	21	47.77	47.80	15.8	4,766	0.33%
2022/09/22	13.6	47.78	10	47.85	47.75	3.6	4,634	0.08%
2022/09/21	14	47.89	5.3	48.00	48.00	8.7	4,521	0.19%
2022/09/20	3	48.00	0	0.00	48.00	3	4,374	0.07%
2022/09/19	12.4	48.03	2.1	48.21	48.15	10.2	4,340	0.24%
2022/09/16	0.7	48.31	0.2	48.30	48.30	0.5	4,306	0.01%
2022/09/15	1.1	48.25	15	48.35	48.25	-14	4,462	-0.31%
2022/09/14	15.2	47.91	0	0.00	48.25	15.2	4,782	0.32%
2022/09/13	10	48.48	15	48.50	48.50	-5	5,003	-0.10%
2022/09/12	1	48.30	1	48.30	48.40	0	5,233	0.00%
2022/09/08	0	0.00	21	48.10	48.35	-21	5,532	-0.38%
2022/09/07	7.1	47.90	0	0.00	47.90	7.1	5,636	0.13%
2022/09/06	2	47.98	16	48.02	48.10	-14	5,682	-0.25%
2022/09/05	6.2	47.96	2	48.00	47.95	4.2	5,683	0.07%
2022/09/02	17.3	48.00	1	47.95	48.00	16.3	5,698	0.29%
2022/09/01	12	47.96	0	0.00	48.10	12	5,726	0.21%
2022/08/31	9.2	48.25	3	48.33	48.40	6.2	5,714	0.11%
2022/08/30	1	47.90	0	0.00	48.35	1	5,694	0.02%
2022/08/29	0.2	47.80	2	47.70	47.85	-1.8	5,702	-0.03%
2022/08/26	24.3	48.06	20	48.05	48.20	4.3	5,824	0.07%
2022/08/25	1	48.10	0.2	48.00	48.10	0.8	5,812	0.01%
2022/08/24	18	47.63	0	0.00	48.00	18	5,807	0.31%
2022/08/23	7	47.59	0.1	47.60	47.65	6.9	5,790	0.12%
2022/08/22	13.4	47.59	3.3	47.44	47.65	10.1	5,815	0.17%
2022/08/19	5	46.85	0	0.00	47.00	5	5,742	0.09%
2022/08/18	10	46.70	0.1	47.15	46.80	9.9	5,742	0.17%
2022/08/17	0.1	47.20	0.3	47.17	47.20	-0.1	5,720	0.00%
2022/08/16	0	0.00	5.6	46.75	46.80	-5.6	5,658	-0.10%
2022/08/15	1	46.25	0.5	46.40	46.20	0.5	5,579	0.01%
2022/08/12	9	46.43	0.3	46.48	46.15	8.7	5,593	0.16%
2022/08/11	1.5	45.98	0	0.00	45.90	1.5	5,573	0.03%
2022/08/10	0.3	46.00	0	0.00	45.75	0.3	5,595	0.01%
2022/08/09	0.1	46.10	0	0.00	46.00	0.1	5,615	0.00%
2022/08/05	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/04	3.2	45.33	0	0.00	45.65	3.2	5,966	0.05%
2022/08/03	2	45.78	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0.2	45.65	1	45.75	46.00	-0.8	5,996	-0.01%
2022/08/01	2	45.88	0	0.00	45.90	2	6,010	0.03%
2022/07/29	3.1	45.00	0	0.00	45.35	3.1	5,999	0.05%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	3.1	44.84	0	0.00	44.80	3.1	6,033	0.05%
2022/07/25	0.1	45.25	0	0.00	45.10	0.1	6,048	0.00%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	2	45.80	1	46.05	45.35	1	6,060	0.02%
2022/07/19	0.7	45.75	0.2	45.90	45.75	0.5	6,023	0.01%
2022/07/18	0.2	44.85	0.1	45.15	45.10	0.1	5,953	0.00%
2022/07/15	0.1	43.55	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/13	0.1	43.80	0	0.00	43.50	0.1	6,119	0.00%
2022/07/12	1.4	43.23	2	43.90	43.20	-0.6	6,150	-0.01%
2022/07/11	0	0.00	1	43.60	43.80	-1	6,163	-0.02%
2022/07/07	5.2	43.97	0	0.00	43.80	5.2	6,213	0.08%
2022/07/06	3.1	44.41	0	0.00	44.20	3.1	6,327	0.05%
2022/07/05	1	44.60	1	44.60	44.65	0	6,572	0.00%
2022/07/04	12	44.13	11	44.35	44.40	1	6,803	0.01%
2022/07/01	3.4	44.24	5	44.15	43.95	-1.6	7,609	-0.02%
2022/06/30	0.1	44.75	22	45.10	45.20	-21.9	8,178	-0.27%
2022/06/29	1	45.00	3	44.92	45.10	-2	8,197	-0.02%
2022/06/27	2	44.55	0	0.00	44.80	2	8,257	0.02%
2022/06/24	2	44.18	6	44.13	44.20	-4	8,284	-0.05%
2022/06/23	5.2	43.50	0	0.00	43.30	5.2	8,320	0.06%
2022/06/22	5.1	42.99	0.1	43.35	43.25	5	8,163	0.06%
2022/06/21	5.1	43.59	1	43.60	43.35	4.1	7,857	0.05%
2022/06/20	9.1	43.82	10	43.80	43.60	-0.9	7,697	-0.01%
2022/06/17	18.6	43.56	0	0.00	44.75	18.6	7,720	0.24%
2022/06/16	3.1	44.51	0	0.00	44.55	3.1	7,555	0.04%
2022/06/15	27	45.21	0.1	45.60	45.05	26.9	7,569	0.36%
2022/06/14	1.1	45.25	1	45.05	45.40	0.1	7,728	0.00%
2022/06/13	1.1	44.75	0	0.00	44.80	1.1	8,324	0.01%
2022/06/10	0.1	45.10	1	44.95	44.90	-0.9	8,491	-0.01%
2022/06/08	0.1	45.30	2	45.23	45.45	-1.9	8,561	-0.02%
2022/06/07	2	44.93	1.1	44.82	45.35	0.9	8,600	0.01%
2022/06/06	8	45.02	41.1	45.09	45.00	-33.1	8,621	-0.38%
2022/06/02	3	46.20	0	0.00	46.10	3	8,580	0.03%
2022/05/30	0	0.00	5	46.50	46.55	-5	8,881	-0.06%
2022/05/26	5	45.84	1	45.75	46.00	4	9,060	0.04%
2022/05/25	14	45.61	0	0.00	46.00	14	9,159	0.15%
2022/05/24	1.3	46.04	0	0.00	45.80	1.3	9,320	0.01%
2022/05/20	0.3	45.70	10	45.85	45.85	-9.7	9,685	-0.10%
2022/05/19	0.2	45.65	0	0.00	45.60	0.2	9,778	0.00%
2022/05/18	5	45.77	1.2	45.90	45.90	3.8	9,750	0.04%
2022/05/16	1.1	44.56	6.4	44.46	44.55	-5.3	9,756	-0.05%
2022/05/13	31.1	44.09	9	44.14	44.70	22.1	9,762	0.23%
2022/05/12	4.3	45.80	1	45.65	45.40	3.3	9,552	0.03%
2022/05/11	11	46.30	1.2	46.60	46.25	9.8	9,474	0.10%
2022/05/10	2.2	46.31	3	46.35	46.50	-0.8	9,491	-0.01%
2022/05/09	8.1	46.55	0	0.00	46.50	8.1	9,510	0.09%
2022/05/06	0.1	46.75	0.2	46.80	46.90	-0.1	9,568	0.00%
2022/05/04	21	46.85	0	0.00	46.90	21	9,731	0.22%
2022/05/03	2.2	46.67	0	0.00	46.65	2.2	9,780	0.02%
2022/04/29	0.1	46.95	0	0.00	46.95	0.1	9,807	0.00%
2022/04/28	4	46.80	0	0.00	46.70	4	9,846	0.04%
2022/04/27	4.5	46.82	12	46.60	46.70	-7.5	9,839	-0.08%
2022/04/26	2	46.98	0.2	46.95	47.20	1.8	9,858	0.02%
2022/04/25	12.6	46.59	1	46.50	46.45	11.6	9,766	0.12%
2022/04/22	11.4	47.23	1	47.30	47.10	10.4	9,677	0.11%
2022/04/21	11	47.86	0	0.00	47.50	11	9,599	0.11%
2022/04/20	5.1	47.42	0	0.00	48.75	5.1	9,493	0.05%
2022/04/19	1	48.00	1.4	47.69	47.80	-0.4	9,399	0.00%
2022/04/18	1	47.80	5	47.95	47.80	-4	9,395	-0.04%
2022/04/15	6.4	47.80	3	47.97	48.05	3.4	9,352	0.04%
2022/04/14	5.3	47.78	0.3	47.90	47.85	5	9,312	0.05%
2022/04/13	4	47.26	0	0.00	47.45	4	9,288	0.04%
2022/04/12	5.3	46.92	22	46.81	46.90	-16.7	9,253	-0.18%
2022/04/11	41.3	47.91	1	48.35	47.60	40.3	9,119	0.44%
2022/04/08	15.2	48.78	1	48.65	48.75	14.2	8,892	0.16%
2022/04/07	63	49.22	26.9	49.20	48.90	36.1	8,703	0.41%
2022/04/06	38	46.94	18.9	46.72	49.00	19.1	7,888	0.24%
2022/04/01	3	45.60	0	0.00	45.70	3	7,252	0.04%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	5.2	45.34	4	45.30	45.35	1.2	7,363	0.02%
2022/03/25	1	45.87	5	45.82	45.75	-4	7,389	-0.05%
2022/03/24	3.6	45.76	0	0.00	45.75	3.6	7,451	0.05%
2022/03/23	6.1	45.94	1	45.90	45.95	5.1	7,509	0.07%
2022/03/22	30.8	45.49	1	45.15	45.50	29.8	7,515	0.40%
2022/03/21	7	46.19	2	46.33	46.20	5	7,261	0.07%
2022/03/18	4	46.61	0	0.00	46.60	4	7,118	0.06%
2022/03/17	7.1	46.87	20	46.83	47.00	-12.9	7,022	-0.18%
2022/03/16	20.4	47.12	7	47.50	46.85	13.4	6,829	0.20%
2022/03/15	7	50.16	11	49.67	50.50	-4	6,228	-0.06%
2022/03/14	4	50.10	0	0.00	49.60	4	6,042	0.07%
2022/03/11	11	48.99	16	48.90	48.90	-5	5,950	-0.08%
2022/03/10	7.2	49.19	0	0.00	49.20	7.2	5,931	0.12%
2022/03/09	17	49.12	0	0.00	49.35	17	5,893	0.29%
2022/03/08	9	48.73	0	0.00	48.50	9	5,836	0.15%
2022/03/07	7.2	48.93	22	49.34	49.30	-14.8	5,723	-0.26%
2022/03/04	1	50.50	5.2	50.35	50.50	-4.2	5,607	-0.07%
2022/03/03	0	0.00	1.1	50.00	50.20	-1.1	5,520	-0.02%
2022/03/02	0	0.00	1.5	49.83	49.90	-1.5	5,490	-0.03%
2022/03/01	1.2	49.42	1.5	49.85	49.45	-0.3	5,514	-0.01%
2022/02/25	21	48.81	21.1	48.68	48.95	-0.1	5,379	0.00%
2022/02/24	6.4	48.75	10	48.95	48.35	-3.6	5,287	-0.07%
2022/02/23	0	0.00	15	48.83	49.10	-15	5,123	-0.29%
2022/02/22	24	48.84	29	48.33	48.90	-5	5,011	-0.10%
2022/02/21	20	48.18	1	47.35	48.15	19	4,800	0.40%
2022/02/18	1	47.10	15	47.15	47.20	-14	4,722	-0.30%
2022/02/17	1	47.15	15	47.20	47.25	-14	4,777	-0.29%
2022/02/16	12.1	47.08	0	0.00	47.15	12.1	4,863	0.25%
2022/02/15	22	47.25	0	0.00	47.10	22	5,051	0.44%
2022/02/14	1	46.70	3	46.70	46.85	-2	5,014	-0.04%
2022/02/11	1	46.85	1.7	46.82	46.80	-0.7	5,024	-0.01%
2022/02/10	6.3	46.84	0	0.00	46.90	6.3	5,005	0.12%
2022/02/09	1	46.95	3	47.15	47.00	-2	4,977	-0.04%
2022/02/08	0	0.00	1	47.35	47.25	-1	4,940	-0.02%
2022/02/07	3	46.92	0	0.00	47.05	3	4,852	0.06%
2022/01/26	1	46.20	1.4	46.64	46.80	-0.4	4,760	-0.01%
2022/01/25	1	46.10	0	0.00	46.30	1	4,666	0.02%
2022/01/24	2	46.15	6	46.15	46.30	-4	4,641	-0.09%
2022/01/21	0	0.00	2	46.15	46.25	-2	4,590	-0.04%
2022/01/19	3	45.95	3	46.10	45.95	0	4,521	0.00%
2022/01/17	1	46.10	2	46.15	46.25	-1	4,483	-0.02%
2022/01/12	1	46.35	0	0.00	46.25	1	4,657	0.02%
2022/01/06	0.1	46.15	0	0.00	46.30	0.1	4,600	0.00%
2022/01/05	2	46.08	0	0.00	46.10	2	4,599	0.04%
2022/01/04	1	46.10	10	46.10	46.15	-9	4,640	-0.19%
2022/01/03	3	46.10	0	0.00	46.25	3	4,629	0.06%
2021/12/30	5	46.33	0	0.00	46.25	5	4,602	0.11%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/24	6	46.00	0	0.00	46.20	6	4,524	0.13%
2021/12/23	8	45.99	0	0.00	46.05	8	4,502	0.18%
2021/12/22	6	46.59	0	0.00	46.70	6	4,305	0.14%
2021/12/20	5.1	47.62	3	47.60	47.60	2.1	4,188	0.05%
2021/12/16	0.8	47.10	21	47.11	47.25	-20.2	4,208	-0.48%
2021/12/15	10	46.55	0	0.00	46.60	10	4,267	0.23%
2021/12/13	1	46.55	0	0.00	46.70	1	4,252	0.02%
2021/12/10	14	46.49	0	0.00	46.50	14	4,199	0.33%
2021/12/09	7	46.49	0	0.00	46.50	7	4,177	0.17%
2021/12/08	6	46.57	0	0.00	46.50	6	4,154	0.14%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/02	4	46.38	1	46.65	46.30	3	4,096	0.07%
2021/12/01	2	46.70	0	0.00	46.70	2	4,107	0.05%
2021/11/30	0	0.00	2	46.60	46.20	-2	4,101	-0.05%
2021/11/26	5	46.65	0	0.00	46.80	5	4,044	0.12%
2021/11/25	5	47.19	0	0.00	47.10	5	4,003	0.12%
2021/11/24	0	0.00	7	46.76	46.85	-7	3,916	-0.18%
2021/11/23	2	46.23	0	0.00	46.20	2	3,893	0.05%
2021/11/22	0	0.00	1	46.40	46.55	-1	3,875	-0.03%
2021/11/19	1	46.60	0	0.00	46.65	1	3,884	0.03%
2021/11/17	0	0.00	72	46.33	46.50	-72	3,875	-1.86%
2021/11/16	1	47.35	35	46.91	46.80	-34	3,859	-0.88%
2021/11/15	5	48.10	2	48.05	47.65	3	3,829	0.08%
2021/11/12	13	46.66	7	46.70	47.80	6	3,734	0.16%
2021/11/11	1	45.70	0.3	45.80	45.60	0.7	3,576	0.02%
2021/11/10	0	0.00	1.4	45.25	45.45	-1.4	3,663	-0.04%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/08	11	44.94	20	44.75	45.00	-9	3,689	-0.24%
2021/11/05	22	44.55	0	0.00	44.55	22	3,715	0.59%
2021/11/04	18	44.75	0	0.00	44.65	18	3,722	0.48%
2021/11/01	10	44.81	0	0.00	44.70	10	3,840	0.26%
2021/10/29	43	45.00	0	0.00	44.95	43	3,853	1.12%
2021/10/28	0	0.00	1	45.10	45.10	-1	3,908	-0.03%
2021/10/26	1	45.55	0	0.00	45.55	1	3,975	0.03%
2021/10/25	1	45.00	1	44.95	45.20	0	4,053	0.00%
2021/10/22	0	0.00	2.2	45.30	45.15	-2.2	4,122	-0.05%
2021/10/21	2	44.70	0	0.00	45.00	2	4,091	0.05%
2021/10/20	0	0.00	1	44.70	44.60	-1	4,054	-0.02%
2021/10/19	0.2	44.60	0	0.00	44.55	0.2	4,268	0.00%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/14	1	44.70	0	0.00	44.70	1	4,394	0.02%
2021/10/12	1.1	45.12	0	0.00	45.10	1.1	4,494	0.02%
2021/10/08	25.1	44.65	0	0.00	44.60	25.1	4,440	0.56%
2021/10/06	0	0.00	1	44.55	44.25	-1	4,452	-0.02%
2021/10/05	1	44.60	0	0.00	44.60	1	4,464	0.02%
2021/10/01	2.2	44.78	0	0.00	44.80	2.2	4,599	0.05%
2021/09/30	10	45.05	0.2	45.15	45.10	9.8	4,629	0.21%
2021/09/29	1	45.05	1.1	45.24	45.05	-0.1	4,619	0.00%
2021/09/28	10	44.68	0.1	45.25	45.30	9.9	4,593	0.22%
2021/09/27	5.1	44.74	0	0.00	44.65	5.1	4,567	0.11%
2021/09/24	0.2	45.43	7.9	45.31	45.10	-7.7	4,508	-0.17%
2021/09/23	10.2	46.77	2	46.65	46.80	8.2	4,357	0.19%
2021/09/22	7.4	46.72	1	46.97	46.20	6.4	4,245	0.15%
2021/09/17	3.3	47.41	20	47.48	47.35	-16.7	4,100	-0.41%
2021/09/16	20	47.69	0	0.00	47.80	20	4,089	0.49%
2021/09/15	2.1	47.65	10	47.78	47.55	-7.9	4,138	-0.19%
2021/09/14	0	48.10	0	0.00	47.90	0	4,191	0.00%
2021/09/13	10	48.35	0	0.00	48.35	10	4,204	0.24%
2021/09/10	0	0.00	3.1	48.06	47.95	-3.1	4,242	-0.07%
2021/09/09	3	47.17	0	0.00	47.50	3	4,298	0.07%
2021/09/08	2.2	47.41	5	47.35	47.25	-2.8	4,312	-0.06%
2021/09/07	0	0.00	5	47.85	47.85	-5	4,297	-0.12%
2021/09/03	0.3	48.25	2.7	48.22	48.25	-2.5	4,304	-0.06%
2021/08/31	0	0.00	1	47.50	48.20	-1	4,386	-0.02%
2021/08/30	0	0.00	26	47.37	47.40	-26	4,411	-0.59%
2021/08/27	0.2	47.45	3	47.30	47.45	-2.8	4,405	-0.06%
2021/08/25	0.2	47.50	0	0.00	47.60	0.2	4,498	0.00%
2021/08/23	0.1	47.70	0	0.00	47.50	0.1	4,576	0.00%
2021/08/20	25.1	47.44	0	0.00	47.55	25.1	4,597	0.55%
2021/08/19	0.1	47.85	10	48.25	47.55	-9.9	5,750	-0.17%
2021/08/18	2.1	48.24	1	48.35	48.40	1.1	5,778	0.02%
2021/08/17	0	0.00	4	48.90	48.60	-4	5,807	-0.07%
2021/08/16	11.1	48.95	20	48.39	48.10	-8.9	5,726	-0.16%
2021/08/13	2.1	48.98	10	49.11	48.90	-7.9	5,649	-0.14%
2021/08/12	10	48.93	0	0.00	48.95	10	5,580	0.18%
2021/08/11	0.1	48.70	1	48.70	48.80	-0.9	5,583	-0.02%
2021/08/10	0	0.00	6	48.47	48.85	-6	5,582	-0.11%
2021/08/09	5	49.05	0	0.00	49.00	5	5,636	0.09%
2021/08/06	10	48.86	15.1	48.82	49.45	-5.1	5,660	-0.09%
2021/08/05	10	48.89	1	48.80	48.70	9	5,663	0.16%
2021/08/04	9	48.74	12	48.90	49.05	-3	5,896	-0.05%
2021/08/03	5	49.65	27	49.26	49.30	-22	5,955	-0.37%
2021/08/02	12	49.34	1	49.30	49.45	11	6,067	0.18%
2021/07/30	0	0.00	4	48.80	49.05	-4	6,127	-0.07%
2021/07/29	15	49.05	19.3	48.95	49.10	-4.3	6,148	-0.07%
2021/07/28	22	48.25	30.1	47.96	48.35	-8.1	6,105	-0.13%
2021/07/27	9	47.97	19	47.81	48.15	-10	6,096	-0.16%
2021/07/26	14	48.10	26	47.59	48.10	-12	6,098	-0.20%
2021/07/23	2	48.15	17	47.91	47.90	-15	6,014	-0.25%
2021/07/22	5	46.40	0	0.00	46.85	5	5,822	0.09%
2021/07/21	1	45.95	1	45.80	46.00	0	5,780	0.00%
2021/07/20	1	45.60	1	45.65	45.65	0	5,959	0.00%
2021/07/19	15	46.10	3	46.27	46.10	12	6,065	0.20%
2021/07/16	20	45.58	19	45.52	45.75	1	6,068	0.02%
2021/07/14	6	44.85	9.5	44.81	44.95	-3.5	6,056	-0.06%
2021/07/13	14	44.97	21	44.85	44.85	-7	6,135	-0.11%
2021/07/12	8	45.33	3	45.55	45.20	5	6,116	0.08%
2021/07/09	25	45.32	16	45.04	45.00	9	6,084	0.15%
2021/07/08	1	44.65	4	44.71	44.65	-3	6,005	-0.05%
2021/07/07	10	44.15	4.7	44.28	44.40	5.3	6,008	0.09%
2021/07/02	0.3	43.30	0	0.00	43.30	0.3	6,077	0.01%
2021/07/01	1	43.40	0	0.00	43.20	1	6,112	0.02%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	1.1	43.42	0	0.00	43.55	1.1	6,147	0.02%
2021/06/28	1	43.60	4	43.70	43.60	-3	6,172	-0.05%
2021/06/25	1	44.00	0	0.00	43.60	1	6,171	0.02%
2021/06/21	2	42.48	2.4	42.28	42.20	-0.4	6,087	-0.01%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/17	0	0.00	5	42.20	42.75	-5	6,189	-0.08%
2021/06/16	5	42.65	1	42.85	42.50	4	6,260	0.06%
2021/06/15	5	42.90	5	42.80	42.80	0	6,256	0.00%
2021/06/10	0.6	42.15	2	42.15	42.30	-1.4	6,243	-0.02%
2021/06/09	6	41.58	3	41.87	41.75	3	6,208	0.05%
2021/06/07	5	41.57	0	0.00	41.55	5	6,172	0.08%
2021/06/03	1	42.00	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	42.10	0	0.00	42.00	1	6,141	0.02%
2021/06/01	2	42.18	0	0.00	42.20	2	6,061	0.03%
2021/05/31	5	42.30	0	0.00	42.10	5	6,060	0.08%
2021/05/28	2	42.70	0	0.00	42.65	2	5,999	0.03%
2021/05/26	30	42.40	0	0.00	42.20	30	4,867	0.62%
2021/05/21	0.1	42.70	4	42.78	43.00	-3.9	4,782	-0.08%
2021/05/20	52	42.00	0	0.00	42.15	52	4,749	1.09%
2021/05/18	3	41.90	0	0.00	41.90	3	4,748	0.06%
2021/05/17	0	0.00	1.3	41.31	40.80	-1.3	4,762	-0.03%
2021/05/14	0	0.00	0.3	42.80	42.80	-0.3	4,683	-0.01%
2021/05/13	0	0.00	10	41.70	42.10	-10	4,629	-0.22%
2021/05/12	0	0.00	1	42.50	42.60	-1	4,544	-0.02%
2021/05/11	3	45.25	2	45.75	44.85	1	4,277	0.02%
2021/05/10	0	0.00	12	45.24	45.70	-12	4,201	-0.29%
2021/05/07	5	44.64	0	0.00	44.70	5	4,073	0.12%
2021/05/06	22	45.50	4	45.60	45.25	18	3,976	0.45%
2021/05/05	0	0.00	3.1	45.01	45.20	-3.1	3,929	-0.08%
2021/05/04	1	45.05	10	44.20	44.35	-9	3,882	-0.23%
2021/05/03	1	44.90	0	0.00	44.70	1	3,820	0.03%
2021/04/29	4	45.28	0	0.00	45.25	4	3,765	0.11%
2021/04/28	17	45.70	0	0.00	45.65	17	3,739	0.45%
2021/04/27	3	46.20	5	46.50	46.20	-2	3,767	-0.05%
2021/04/26	27	46.48	13	46.23	46.60	14	3,705	0.38%
2021/04/23	0	0.00	4	44.99	45.35	-4	3,491	-0.11%
2021/04/22	1	44.00	6	44.16	44.10	-5	3,389	-0.15%
2021/04/21	0	0.00	1	44.20	44.35	-1	3,329	-0.03%
2021/04/20	0	0.00	2.1	44.35	44.35	-2.1	3,311	-0.06%
2021/04/19	2	44.05	9	44.44	44.60	-7	3,322	-0.21%
2021/04/16	0	0.00	1	43.45	43.60	-1	3,270	-0.03%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	0.7	43.50	3.3	43.17	43.25	-2.6	3,331	-0.08%
2021/04/13	0	0.00	2	43.60	43.50	-2	3,329	-0.06%
2021/04/12	3	43.55	0	0.00	43.60	3	3,327	0.09%
2021/04/09	4.8	43.73	2	43.73	43.75	2.8	3,336	0.08%
2021/04/08	2	43.48	1	43.55	43.50	1	3,300	0.03%
2021/03/31	2	43.48	0	0.00	43.50	2	3,351	0.06%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/24	2	43.08	0	0.00	43.55	2	4,322	0.05%
2021/03/23	7	43.13	0	0.00	43.15	7	4,361	0.16%
2021/03/22	10	43.37	0	0.00	43.60	10	4,406	0.23%
2021/03/19	2.6	44.37	0	0.00	44.25	2.6	4,320	0.06%
2021/03/16	5	44.92	1	45.10	44.90	4	4,433	0.09%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1.4	44.95	0	0.00	44.95	1.4	4,737	0.03%
2021/03/11	3	45.48	10	45.45	45.35	-7	5,010	-0.14%
2021/03/10	0	0.00	1	45.45	45.45	-1	5,045	-0.02%
2021/03/09	11	45.47	2	45.50	45.40	9	5,080	0.18%
2021/03/04	1	44.85	0	0.00	45.05	1	5,217	0.02%
2021/03/02	1	45.00	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1	44.65	0	0.00	45.20	1	5,182	0.02%
2021/02/24	1	45.00	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.80	1	44.95	44.85	0	5,087	0.00%
2021/02/17	0	0.00	6.6	44.00	43.75	-6.6	5,010	-0.13%
2021/02/05	0	0.00	0.1	43.55	43.60	-0.1	4,979	0.00%
2021/02/04	0	0.00	1	43.70	43.45	-1	4,999	-0.02%
2021/02/02	0	0.00	1.8	43.60	43.60	-1.8	5,119	-0.04%
2021/02/01	0	0.00	0	43.45	43.25	0	5,130	0.00%
2021/01/27	0	0.00	0.6	43.85	43.60	-0.6	5,087	-0.01%
2021/01/26	0	0.00	0.7	43.60	43.45	-0.7	5,088	-0.01%
2021/01/25	0	0.00	0.5	43.30	43.95	-0.5	5,087	-0.01%
2021/01/22	3	43.15	0.3	43.60	43.10	2.7	5,104	0.05%
2021/01/21	0	0.00	2.2	43.51	43.40	-2.2	5,102	-0.04%
2021/01/20	12	43.58	0	0.00	43.10	12	5,100	0.24%
2021/01/19	0	0.00	3	44.50	44.40	-3	5,021	-0.06%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/15	0	0.00	40	45.29	45.05	-40	5,015	-0.80%
2021/01/13	10	45.80	0	0.00	45.80	10	5,174	0.19%
2021/01/11	0	0.00	10.4	45.95	46.00	-10.4	5,145	-0.20%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2021/01/05	30	45.07	3.3	45.10	45.05	26.7	5,013	0.53%
2020/12/25	0	0.00	1	46.60	46.45	-1	4,947	-0.02%
2020/12/24	0.1	46.15	0	0.00	46.40	0.1	4,907	0.00%
2020/12/23	10	44.60	0	0.00	45.00	10	4,737	0.21%
2020/12/21	2	44.95	3	45.30	44.95	-1	4,561	-0.02%
2020/12/18	2.9	46.20	27.5	46.24	45.60	-24.6	4,425	-0.56%
2020/12/17	0	0.00	3	45.90	46.05	-3	4,185	-0.07%
2020/12/16	2	45.90	15.1	45.99	45.95	-13.1	4,169	-0.31%
2020/12/15	0	0.00	1	45.15	45.25	-1	4,086	-0.02%
2020/12/11	0	0.00	1	44.55	44.35	-1	4,015	-0.02%
2020/12/10	0	0.00	0.1	44.50	44.60	-0.1	3,999	0.00%
2020/12/08	3	45.55	0	0.00	45.40	3	3,834	0.08%
2020/12/07	0	0.00	3.2	45.60	45.85	-3.2	3,620	-0.09%
2020/12/04	2	43.40	1.1	43.48	43.50	0.9	3,344	0.03%
2020/12/03	2	44.00	0	0.00	43.80	2	3,285	0.06%
2020/12/01	1	44.10	2	44.50	44.50	-1	3,240	-0.03%
2020/11/30	1	44.25	1	44.45	44.50	0	3,235	0.00%
2020/11/27	11	43.70	1	43.65	43.85	10	3,140	0.32%
2020/11/26	2	43.85	1.5	43.80	43.85	0.5	3,149	0.02%
2020/11/25	0	0.00	1	43.70	43.90	-1	3,254	-0.03%
2020/11/24	0	0.00	16	43.40	43.50	-16	3,245	-0.49%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/20	0	0.00	0.2	43.25	43.25	-0.2	3,250	-0.01%
2020/11/13	0	0.00	37	43.16	43.40	-37	3,336	-1.11%
2020/11/12	3	43.60	1	43.45	43.85	2	3,324	0.06%
2020/11/11	1	43.30	0	0.00	44.00	1	3,346	0.03%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	3	41.90	0	0.00	41.90	3	3,242	0.09%
2020/11/05	2	42.15	0	0.00	42.00	2	3,220	0.06%
2020/11/04	2	41.93	1.5	41.88	42.00	0.5	3,211	0.02%
2020/11/03	1	42.35	0	0.00	42.35	1	3,197	0.03%
2020/11/02	2	41.55	1	41.90	41.90	1	3,189	0.03%
2020/10/30	17.1	41.66	5.2	41.90	41.50	11.9	3,171	0.37%
2020/10/29	20	41.92	0	0.00	41.85	20	3,118	0.64%
2020/10/28	3	42.15	0	0.00	42.10	3	3,121	0.10%
2020/10/27	5	42.50	0	0.00	42.55	5	3,113	0.16%
2020/10/23	2	42.70	0	0.00	42.55	2	3,120	0.06%
2020/10/22	17	42.11	35	42.51	43.20	-18	3,106	-0.58%
2020/10/21	4	42.70	5	42.60	42.70	-1	2,930	-0.03%
2020/10/20	2	42.85	0	0.00	42.65	2	2,920	0.07%
2020/10/19	10	42.75	5	42.90	43.20	5	2,899	0.17%
2020/10/16	0	0.00	20	42.90	42.90	-20	2,874	-0.70%
2020/10/15	20	43.24	6	42.93	42.95	14	2,865	0.49%
2020/10/14	1	43.70	2	43.90	43.75	-1	2,841	-0.04%
2020/10/13	0	0.00	5	43.70	43.85	-5	2,846	-0.18%
2020/10/12	0	0.00	2	44.63	44.20	-2	2,839	-0.07%
2020/09/29	10	42.99	0	0.00	43.30	10	2,824	0.35%
2020/09/25	11	41.89	1	41.50	41.50	10	2,769	0.36%
2020/09/24	1	41.50	50	41.55	41.45	-49	2,721	-1.80%
2020/09/23	3	46.22	0	0.00	46.15	3	2,590	0.12%
2020/09/22	3	46.50	0	0.00	46.60	3	2,499	0.12%
2020/09/21	10	46.84	0	0.00	46.85	10	2,460	0.41%
2020/09/18	3	46.62	0	0.00	46.65	3	2,411	0.12%
2020/09/17	2	46.50	0	0.00	46.55	2	2,381	0.08%
2020/09/16	3	46.32	0	0.00	46.35	3	2,358	0.13%
2020/09/15	1	46.45	2	46.48	46.35	-1	2,343	-0.04%
2020/09/14	2	46.30	0	0.00	46.35	2	2,348	0.09%
2020/09/10	1	46.20	1	46.30	46.30	0	2,321	0.00%
2020/09/09	4	45.53	0	0.00	46.15	4	2,306	0.17%
2020/09/08	6	45.79	0	0.00	45.85	6	2,307	0.26%
2020/09/07	5	46.03	0	0.00	46.00	5	2,396	0.21%
2020/09/04	1	45.45	1	45.80	45.80	0	2,420	0.00%
2020/09/03	0	0.00	1	45.90	45.60	-1	2,467	-0.04%
2020/09/02	2	45.60	0	0.00	45.65	2	2,445	0.08%
2020/08/28	0	0.00	1	45.80	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	1	45.35	45.50	-1	2,459	-0.04%
2020/08/24	1	44.70	0	0.00	44.65	1	2,659	0.04%
2020/08/21	0	0.00	3	44.45	44.35	-3	2,688	-0.11%
2020/08/20	2	43.40	0	0.00	43.50	2	2,678	0.07%
2020/08/17	0.1	44.45	1	44.30	44.35	-0.9	2,621	-0.03%
2020/08/14	2	43.05	0	0.00	43.10	2	2,595	0.08%
2020/08/13	1	43.80	0	0.00	43.75	1	2,596	0.04%
2020/08/07	1	42.75	0	0.00	42.85	1	2,686	0.04%
2020/08/03	2	42.38	0	0.00	42.20	2	2,816	0.07%
2020/07/30	30	42.05	0	0.00	42.30	30	2,789	1.08%
2020/07/29	20	42.20	0	0.00	41.90	20	2,787	0.72%
2020/07/21	1	43.00	3	43.27	43.45	-2	2,848	-0.07%
2020/07/15	2	43.65	4	43.40	43.65	-2	2,856	-0.07%
2020/07/10	1	43.30	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0	0.00	2	43.95	43.90	-2	2,812	-0.07%
2020/07/08	2	44.00	0	0.00	44.40	2	2,791	0.07%
2020/07/07	1	44.15	0	0.00	44.10	1	2,779	0.04%
2020/07/06	4	44.15	0	0.00	44.00	4	2,765	0.14%
2020/07/03	1	43.90	0	0.00	43.85	1	2,768	0.04%
2020/06/30	0	0.00	2	43.95	43.55	-2	2,781	-0.07%
2020/06/19	2	43.65	0	0.00	43.50	2	2,875	0.07%
2020/06/15	0	0.00	1	43.80	43.70	-1	3,099	-0.03%
2020/06/12	2	43.95	0	0.00	43.60	2	3,148	0.06%
2020/06/11	0	0.00	1	44.65	44.80	-1	3,119	-0.03%
2020/06/10	1	46.05	0	0.00	45.85	1	3,127	0.03%
2020/06/08	3	46.48	0	0.00	46.50	3	3,259	0.09%
2020/06/04	0	0.00	6	46.49	46.40	-6	3,182	-0.19%
2020/06/01	0	0.00	4	44.85	44.90	-4	3,087	-0.13%
2020/05/29	2	44.35	0	0.00	44.35	2	3,033	0.07%
2020/05/21	0	0.00	2	44.20	44.20	-2	2,953	-0.07%
2020/05/04	1	43.10	0	0.00	43.00	1	2,763	0.04%
2020/04/29	0	0.00	1	44.00	43.70	-1	2,799	-0.04%
2020/04/22	2	40.30	0	0.00	40.30	2	2,922	0.07%
2020/04/21	2	40.83	0	0.00	40.40	2	2,922	0.07%
2020/04/16	2	41.05	0	0.00	41.20	2	2,895	0.07%
2020/04/13	2	40.38	0	0.00	40.30	2	2,850	0.07%
2020/04/09	2	40.38	0	0.00	40.30	2	2,865	0.07%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/30	1	39.25	0	0.00	40.00	1	2,784	0.04%
2020/03/26	1	39.40	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0	0.00	4	39.58	39.80	-4	3,048	-0.13%
2020/03/20	0	0.00	1	35.30	35.00	-1	3,015	-0.03%
2020/03/19	2.1	32.86	26	32.90	32.90	-23.9	2,948	-0.81%
2020/03/18	4	37.23	0	0.00	36.45	4	2,814	0.14%
2020/03/17	1.1	38.05	0	0.00	38.00	1.1	2,762	0.04%
2020/03/16	2	40.00	0	0.00	40.05	2	2,713	0.07%
2020/03/13	6	38.99	1	38.35	40.40	5	2,685	0.19%
2020/03/12	5	41.81	0	0.00	41.80	5	2,579	0.19%
2020/03/11	2	43.88	0	0.00	43.85	2	2,497	0.08%
2020/03/10	1	44.00	0	0.00	43.95	1	2,482	0.04%
2020/03/06	8	45.10	0	0.00	45.25	8	2,418	0.33%
2020/03/05	1	45.20	0	0.00	45.30	1	2,400	0.04%
2020/02/27	1	44.65	0	0.00	44.85	1	2,420	0.04%
2020/02/24	4	45.18	0	0.00	45.10	4	2,371	0.17%
2020/02/19	0.3	46.30	0	0.00	46.20	0.3	2,346	0.01%
2020/02/18	10	45.80	1	45.80	46.05	9	2,339	0.38%
2020/02/14	3	45.83	1	45.85	45.85	2	2,369	0.08%
2020/02/12	0	0.00	1	45.65	45.80	-1	2,398	-0.04%
2020/02/10	2	45.55	1	45.30	45.50	1	2,397	0.04%
2020/02/06	0	0.00	2	45.78	45.55	-2	2,426	-0.08%
2020/02/05	3	45.35	0	0.00	45.10	3	2,430	0.12%
2020/01/31	0	0.00	2	45.90	45.25	-2	2,388	-0.08%
2020/01/30	4	45.59	0	0.00	45.45	4	2,348	0.17%
2020/01/20	1	47.00	0	0.00	47.10	1	2,265	0.04%
2020/01/17	0	0.00	8	46.75	46.85	-8	2,245	-0.36%
2020/01/13	2	46.25	5	46.35	46.30	-3	2,380	-0.13%
2020/01/08	0	0.00	1	45.90	45.70	-1	2,483	-0.04%
2020/01/07	0	0.00	1	46.10	46.00	-1	2,495	-0.04%
2020/01/06	0	0.00	2	46.18	46.20	-2	2,534	-0.08%
2020/01/03	2	46.20	0	0.00	46.40	2	2,559	0.08%
2019/12/30	5	46.50	0	0.00	46.45	5	2,707	0.18%
2019/12/27	0	0.00	4	46.36	46.40	-4	2,900	-0.14%
2019/12/25	0	0.00	1	46.35	46.20	-1	4,781	-0.02%
2019/12/24	5	45.90	2	46.05	46.15	3	5,351	0.06%
2019/12/23	2	46.05	3	45.93	45.55	-1	5,284	-0.02%
2019/12/20	4	45.60	0	0.00	45.45	4	5,215	0.08%
2019/12/19	2	45.83	0	0.00	45.90	2	5,119	0.04%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/10	17	46.03	0	0.00	46.05	17	5,169	0.33%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/12/06	1	46.55	1	46.60	46.60	0	5,163	0.00%
2019/12/05	4	46.58	0	0.00	46.55	4	5,165	0.08%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/11/28	1	46.55	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	10	46.68	46.80	-10	5,166	-0.19%
2019/11/25	0	0.00	35	46.55	46.75	-35	5,111	-0.68%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/13	2	46.65	0	0.00	46.50	2	5,195	0.04%
2019/11/12	0	0.00	7	46.84	46.90	-7	5,211	-0.13%
2019/11/11	0	0.00	1	46.85	46.70	-1	5,200	-0.02%
2019/11/06	1	47.10	0	0.00	47.45	1	5,160	0.02%
2019/11/04	28	46.96	2	46.90	47.10	26	5,131	0.51%
2019/11/01	1	46.85	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	47.10	1	47.10	46.75	0	5,127	0.00%
2019/10/30	10	47.00	0	0.00	46.85	10	5,109	0.20%
2019/10/28	7	47.03	0	0.00	47.00	7	5,078	0.14%
2019/10/23	2	47.38	41	47.50	47.50	-39	5,022	-0.78%
2019/10/22	0	0.00	26	47.07	47.00	-26	4,995	-0.52%
2019/10/21	5	46.49	1	46.30	46.75	4	4,961	0.08%
2019/10/18	14	45.81	0	0.00	45.90	14	4,899	0.29%
2019/10/17	22	45.92	0	0.00	45.80	22	4,847	0.45%
2019/10/16	0	0.00	1	46.15	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	1	45.80	45.95	-1	4,780	-0.02%
2019/10/09	11	45.48	3	45.57	45.30	8	4,717	0.17%
2019/10/08	2	45.45	0	0.00	45.40	2	4,689	0.04%
2019/10/04	4	45.56	8	45.34	45.70	-4	4,607	-0.09%
2019/10/03	12	45.79	1	46.30	46.05	11	4,523	0.24%
2019/10/02	17	45.99	3	45.93	45.90	14	4,330	0.32%
2019/10/01	3	49.87	0	0.00	49.95	3	3,108	0.10%
2019/09/27	0	0.00	5	50.00	49.90	-5	2,437	-0.21%
2019/09/26	0	0.00	1	49.85	49.80	-1	1,857	-0.05%
2019/09/25	6	49.80	0	0.00	49.80	6	1,821	0.33%
2019/09/24	1	49.65	0	0.00	49.65	1	1,784	0.06%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/18	0	0.00	3	50.20	50.00	-3	1,706	-0.18%
2019/09/17	0	0.00	0.5	50.20	50.20	-0.5	1,703	-0.03%
2019/09/16	0	0.00	1	49.85	50.00	-1	1,705	-0.06%
2019/09/05	0	0.00	3	49.25	49.25	-3	1,678	-0.18%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	8	49.18	49.50	-8	1,684	-0.48%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/23	0	0.00	2	49.20	49.20	-2	1,606	-0.12%
2019/08/22	0	0.00	1	48.90	48.90	-1	1,597	-0.06%
2019/08/21	1	48.65	0	0.00	48.65	1	1,667	0.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/15	2	49.10	14	48.30	48.95	-12	1,622	-0.74%
2019/08/14	15	48.60	0	0.00	48.35	15	1,595	0.94%
2019/08/02	1	48.50	0	0.00	48.40	1	1,605	0.06%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/24	2	48.93	0	0.00	48.90	2	1,626	0.12%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/22	2	49.45	0	0.00	49.25	2	1,600	0.12%
2019/07/16	0	0.00	10	49.20	49.20	-10	1,601	-0.62%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/09	0	0.00	2	49.35	49.45	-2	1,649	-0.12%
2019/07/02	0	0.00	4	49.45	49.65	-4	1,755	-0.23%
2019/06/26	5	49.70	0	0.00	49.75	5	1,945	0.26%
2019/06/25	1	49.80	0	0.00	49.95	1	1,954	0.05%
2019/06/24	0	0.00	2	50.05	50.00	-2	1,993	-0.10%
2019/06/20	0	0.00	2	49.90	49.90	-2	1,988	-0.10%
2019/06/19	1	49.10	14	49.60	49.90	-13	2,011	-0.65%
2019/06/18	14	48.97	0	0.00	49.00	14	2,011	0.70%
2019/06/14	7	48.44	0	0.00	48.50	7	2,119	0.33%
2019/06/11	5	48.70	0	0.00	48.60	5	2,436	0.21%
2019/05/31	2	48.65	0	0.00	48.80	2	2,523	0.08%
2019/05/28	4	48.85	0	0.00	48.60	4	2,513	0.16%
2019/05/23	10	48.20	7	48.14	48.05	3	2,415	0.12%
2019/05/20	0	0.00	1	48.05	47.95	-1	2,422	-0.04%
2019/05/15	2	47.90	0	0.00	47.80	2	2,427	0.08%
2019/05/10	4	48.13	0	0.00	48.05	4	2,479	0.16%
2019/05/02	0	0.00	5	49.45	49.40	-5	2,539	-0.20%
2019/04/26	2	48.65	0	0.00	48.80	2	2,529	0.08%
2019/04/22	0	0.00	5	48.75	48.75	-5	2,540	-0.20%
2019/04/18	2	49.00	0	0.00	48.60	2	2,557	0.08%
2019/04/17	3	49.15	0	0.00	49.15	3	2,556	0.12%
2019/04/12	0	0.00	2	49.05	49.10	-2	2,551	-0.08%
2019/04/11	1	49.50	1	49.55	49.40	0	2,544	0.00%
2019/04/10	0	0.00	3	49.65	49.90	-3	2,528	-0.12%
2019/04/09	2	50.25	0	0.00	50.20	2	2,506	0.08%
2019/04/08	0	0.00	1	50.40	50.60	-1	2,534	-0.04%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	1	50.80	50.80	-1	2,589	-0.04%
2019/04/01	1	51.80	5	52.00	50.90	-4	2,640	-0.15%
2019/03/29	2	50.60	1	50.20	50.80	1	2,550	0.04%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/27	0	0.00	3	49.80	49.75	-3	2,528	-0.12%
2019/03/26	0	0.00	10	49.35	49.45	-10	2,493	-0.40%
2019/03/22	10	49.49	1	49.25	49.25	9	2,481	0.36%
2019/03/21	0	0.00	4	49.25	49.35	-4	2,453	-0.16%
2019/03/20	2	48.45	2	48.38	48.70	0	2,416	0.00%
2019/03/19	2	49.03	3	49.08	48.90	-1	2,361	-0.04%
2019/03/14	2	47.45	0	0.00	47.50	2	1,998	0.10%
2019/03/13	3	47.50	0	0.00	47.40	3	1,994	0.15%
2019/03/11	1	48.00	0	0.00	47.90	1	1,939	0.05%
2019/03/06	1	47.75	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/02/26	3	47.68	0	0.00	47.60	3	2,006	0.15%
2019/02/25	0	0.00	2	47.90	47.95	-2	1,994	-0.10%
2019/02/20	1	47.85	1	47.95	48.05	0	1,994	0.00%
2019/02/19	0	0.00	6	47.90	47.90	-6	1,981	-0.30%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	1	47.20	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	2	47.80	0	0.00	47.65	2	1,986	0.10%
2019/02/12	6	48.39	0	0.00	48.45	6	1,947	0.31%
2019/01/29	1	47.50	0	0.00	47.80	1	1,912	0.05%
2019/01/24	1	47.25	0	0.00	47.45	1	1,868	0.05%
2019/01/15	0	0.00	0.3	46.60	46.60	-0.3	1,927	-0.02%
2019/01/10	13	45.95	0	0.00	46.35	13	2,036	0.64%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/02	1	44.95	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	44.90	45.00	-1	2,274	-0.04%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/24	3	45.17	1	45.30	44.90	2	2,216	0.09%
2018/12/21	2	45.50	1.1	46.17	46.15	0.9	2,204	0.04%
2018/12/17	2	46.50	0	0.00	46.10	2	2,205	0.09%
2018/12/14	0	0.00	10	46.48	46.45	-10	2,233	-0.45%
2018/12/13	0	0.00	1	46.70	46.70	-1	2,258	-0.04%
2018/12/11	1	45.75	4	46.00	46.00	-3	2,262	-0.13%
2018/12/10	1	45.95	0	0.00	45.60	1	2,296	0.04%
2018/11/27	0	0.00	5	46.50	46.25	-5	4,977	-0.10%
2018/11/26	4	46.88	0	0.00	46.20	4	5,043	0.08%
2018/11/23	0.3	46.00	0	0.00	45.90	0.3	5,007	0.01%
2018/11/21	0	0.00	1	45.60	46.25	-1	5,083	-0.02%
2018/11/14	1	46.30	0	0.00	46.45	1	5,158	0.02%
2018/11/12	0	0.00	2	46.50	46.60	-2	5,163	-0.04%
2018/11/05	0	0.00	1	45.70	45.85	-1	5,599	-0.02%
2018/11/02	1	46.05	2	45.90	46.20	-1	5,620	-0.02%
2018/10/29	1	44.30	0	0.00	44.60	1	5,724	0.02%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/15	17	45.36	0	0.00	45.25	17	5,523	0.31%
2018/10/12	1	45.10	3	45.60	46.25	-2	5,486	-0.04%
2018/10/11	6	45.69	0	0.00	45.60	6	5,469	0.11%
2018/10/08	5	47.25	0	0.00	47.10	5	5,304	0.09%
2018/10/04	0	0.00	5	47.75	47.75	-5	5,243	-0.10%
2018/10/01	5	48.20	0	0.00	48.20	5	5,224	0.10%
2018/09/27	0	0.00	1	47.70	48.00	-1	5,198	-0.02%
2018/09/26	1	47.70	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.75	0	0.00	48.35	1	5,179	0.02%
2018/09/21	3	48.60	0	0.00	48.70	3	5,175	0.06%
2018/09/14	0	0.00	1	47.65	47.50	-1	5,117	-0.02%
2018/09/13	1	47.45	0.6	47.60	47.65	0.4	5,104	0.01%
2018/09/10	0	0.00	2	45.25	44.60	-2	4,834	-0.04%
2018/09/07	9	45.53	4.5	45.41	45.10	4.6	4,580	0.10%
2018/09/06	5	49.05	0	0.00	49.15	5	3,932	0.13%
2018/09/05	2	48.73	3.1	48.86	48.80	-1.1	3,239	-0.03%
2018/09/03	0	0.00	1	50.10	50.00	-1	2,724	-0.04%
2018/08/29	0	0.00	1	48.75	48.95	-1	2,728	-0.04%
2018/08/28	0	0.00	1	48.35	48.60	-1	2,713	-0.04%
2018/08/24	0	0.00	1	48.35	48.50	-1	2,758	-0.04%
2018/08/23	1	48.40	0	0.00	48.40	1	2,840	0.04%
2018/08/21	0	0.00	6	48.10	48.20	-6	2,879	-0.21%
2018/08/17	0	0.00	1	48.15	47.80	-1	2,876	-0.03%
2018/08/16	1	47.85	0	0.00	47.90	1	2,874	0.03%
2018/08/15	1	48.10	1	48.05	48.00	0	2,873	0.00%
2018/08/13	0	0.00	3	47.37	47.50	-3	2,634	-0.11%
2018/08/10	1	48.00	2	47.90	48.00	-1	2,483	-0.04%
2018/08/09	1	48.20	1	48.35	48.30	0	2,481	0.00%
2018/08/08	0	0.00	1	47.85	47.90	-1	2,452	-0.04%
2018/08/07	2	47.55	0	0.00	47.65	2	2,382	0.08%
2018/08/03	1	47.15	0	0.00	47.35	1	2,409	0.04%
2018/07/31	0	0.00	1.2	46.99	47.30	-1.2	2,392	-0.05%
2018/07/30	0	0.00	43	46.27	46.40	-43	2,356	-1.82%
2018/07/27	0	0.00	1	46.20	46.20	-1	2,361	-0.04%
2018/07/25	0	0.00	5	45.80	45.80	-5	2,429	-0.21%
2018/07/24	1	45.70	0	0.00	45.70	1	2,450	0.04%
2018/07/17	0	0.00	1	45.40	45.40	-1	2,525	-0.04%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/12	2	45.45	0	0.00	45.50	2	2,580	0.08%
2018/07/10	3	45.25	0	0.00	44.85	3	2,607	0.12%
2018/07/09	1	44.75	0	0.00	44.80	1	2,609	0.04%
2018/06/29	0	0.00	1	44.95	45.25	-1	2,683	-0.04%
2018/06/28	4	44.56	1	45.20	44.60	3	2,663	0.11%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/26	5	45.60	0	0.00	45.50	5	2,631	0.19%
2018/06/22	2	45.98	0	0.00	45.70	2	2,644	0.08%
2018/06/20	0	0.00	1	46.00	46.25	-1	2,647	-0.04%
2018/06/19	1	46.30	0	0.00	46.20	1	2,655	0.04%
2018/06/15	40	45.93	0	0.00	45.90	40	2,624	1.52%
2018/06/14	1	46.50	0	0.00	46.35	1	2,513	0.04%
2018/06/12	0	0.00	7	47.53	47.65	-7	2,520	-0.28%
2018/06/11	0	0.00	10	47.84	47.60	-10	2,510	-0.40%
2018/06/08	0	0.00	5	47.45	47.60	-5	2,477	-0.20%
2018/06/06	0	0.00	1	47.45	47.85	-1	2,452	-0.04%
2018/05/31	0	0.00	1	46.00	45.40	-1	2,230	-0.04%
2018/05/30	0	0.00	2	45.65	45.50	-2	2,150	-0.09%
2018/05/29	23	45.47	6	46.13	46.15	17	2,121	0.80%
2018/05/16	0	0.00	1	45.35	45.60	-1	2,116	-0.05%
2018/05/14	1	45.80	9	45.57	45.75	-8	2,276	-0.35%
2018/05/04	8	45.35	0	0.00	45.35	8	2,347	0.34%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	0	0.00	1	46.45	46.00	-1	2,512	-0.04%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/12	1	45.40	0	0.00	45.55	1	2,586	0.04%
2018/04/11	1	45.65	6	45.64	45.70	-5	2,585	-0.19%
2018/04/09	1	45.00	0	0.00	44.80	1	2,583	0.04%
2018/03/31	0	0.00	4	45.25	45.15	-4	2,588	-0.15%
2018/03/30	0	0.00	2	44.90	45.00	-2	2,586	-0.08%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.15	0	0.00	45.30	1	2,582	0.04%
2018/03/27	0	0.00	1	45.60	45.40	-1	2,578	-0.04%
2018/03/26	1	44.75	0	0.00	44.85	1	2,548	0.04%
2018/03/23	5	44.49	1	44.70	44.75	4	2,567	0.16%
2018/03/22	0	0.00	1	45.25	45.10	-1	2,570	-0.04%
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/20	1	44.70	1	44.40	44.90	0	2,744	0.00%
2018/03/19	0	0.00	1	45.40	44.90	-1	2,773	-0.04%
2018/03/16	2	44.78	2	44.40	44.60	0	2,796	0.00%
2018/03/15	1	45.55	0	0.00	45.50	1	2,734	0.04%
2018/03/12	1	44.75	1	45.25	44.95	0	2,704	0.00%
2018/03/07	0	0.00	1	44.10	44.10	-1	2,691	-0.04%
2018/02/21	0	0.00	0.1	44.70	44.70	-0.1	2,732	0.00%
2018/02/09	1	42.55	1	43.75	43.55	0	2,704	0.00%
2018/02/08	1	44.55	0	0.00	44.10	1	2,679	0.04%
2018/02/07	0	0.00	3	44.78	44.20	-3	2,682	-0.11%
2018/02/06	0	0.00	5	43.35	42.20	-5	2,599	-0.19%
2018/02/05	0	0.00	4	44.65	44.85	-4	2,514	-0.16%
2018/02/01	2	46.05	1	45.85	45.55	1	2,514	0.04%
2018/01/31	6	45.69	1	45.90	45.80	5	2,514	0.20%
2018/01/30	1.3	45.95	3	45.77	45.55	-1.8	2,471	-0.07%
2018/01/29	3	46.33	1	46.40	46.50	2	2,443	0.08%
2018/01/26	1	46.26	1	46.10	46.45	0	2,421	0.00%
2018/01/25	2	45.65	2	45.53	45.40	0	2,341	0.00%
2018/01/24	1	44.75	1	44.90	45.00	0	2,263	0.00%
2018/01/23	11	44.82	2	44.75	44.95	9	2,212	0.41%
2018/01/19	0	0.00	1	42.80	42.85	-1	2,135	-0.05%
2018/01/18	2	43.05	0	0.00	42.80	2	2,129	0.09%
2018/01/15	0.1	42.95	0	0.00	42.85	0.1	2,080	0.00%
2018/01/12	0	0.00	1	42.60	42.80	-1	2,100	-0.05%
2018/01/08	1	43.30	4	43.25	43.40	-3	2,116	-0.14%
2018/01/05	0	0.00	10.1	43.08	43.10	-10.1	2,102	-0.48%
2018/01/03	1	43.05	0	0.00	43.15	1	2,125	0.05%
2018/01/02	1	42.40	0	0.00	43.15	1	2,095	0.05%