興富發 (2542)-凱基-東港券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	9	45.43	6	45.68	45.20	3	7,097	0.04%
2024/05/09	8	46.10	9.4	45.74	45.65	-1.4	6,975	-0.02%
2024/05/08	1	46.70	5.1	47.11	46.85	-4.1	6,745	-0.06%
2024/05/07	24	48.03	11.3	48.13	47.85	12.7	6,490	0.20%
2024/05/06	6.2	47.95	5	48.12	48.15	1.2	5,901	0.02%
2024/05/03	0	0.00	10.3	47.48	47.20	-10.3	5,458	-0.19%
2024/05/02	6.3	46.56	31	46.55	46.60	-24.7	4,966	-0.50%
2024/04/30	0.1	43.45	0	0.00	44.30	0.1	4,411	0.00%
2024/04/29	0	0.00	10	44.23	44.30	-10	4,274	-0.23%
2024/04/26	0	0.00	4	43.40	42.95	-4	4,063	-0.10%
2024/04/25	0	42.15	0	0.00	42.70	0	3,964	0.00%
2024/04/24	0	0.00	2	42.13	41.95	-2	3,860	-0.05%
2024/04/23	2.2	42.34	0	0.00	42.25	2.2	3,821	0.06%
2024/04/22	0	0.00	91	43.41	42.40	-91	3,769	-2.41%
2024/04/19	0	0.00	1	42.00	41.45	-1	3,371	-0.03%
2024/04/18	2.5	41.21	1	40.90	41.60	1.5	3,204	0.05%
2024/04/17	0	0.00	2	40.68	40.85	-2	3,087	-0.06%
2024/04/16	5.1	40.25	0	0.00	40.10	5.1	3,049	0.17%
2024/04/11	1	41.15	0.3	41.10	41.10	0.7	2,921	0.02%
2024/04/09	6	40.81	0	0.00	41.20	6	2,858	0.21%
2024/04/08	0	0.00	1	40.80	40.70	-1	2,790	-0.04%
2024/04/03	5.4	40.10	1	40.15	40.25	4.4	2,717	0.16%
2024/04/02	2	40.23	0	0.00	40.10	2	2,680	0.07%
2024/03/28	0.6	40.38	0	0.00	40.50	0.6	2,610	0.02%
2024/03/27	0.6	40.05	1.1	40.13	40.60	-0.5	2,567	-0.02%
2024/03/26	0.1	39.10	0	0.00	39.00	0.1	2,505	0.00%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	0.1	38.80	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	0.2	38.80	0	0.00	38.65	0.2	2,556	0.01%
2024/03/20	0.5	38.47	0	0.00	38.50	0.5	2,570	0.02%
2024/03/19	2.7	38.74	0	0.00	38.70	2.7	2,526	0.11%
2024/03/18	0.5	39.05	0	0.00	39.10	0.5	2,512	0.02%
2024/03/15	0.2	39.48	0	0.00	39.20	0.2	2,527	0.01%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	1.2	39.81	0	0.00	39.80	1.2	2,452	0.05%
2024/03/12	0	0.00	0.2	39.95	39.95	-0.2	2,432	-0.01%
2024/03/08	0.4	39.72	10.3	39.75	39.75	-9.9	2,447	-0.40%
2024/03/07	0	0.00	11	39.68	39.90	-11	2,448	-0.45%
2024/03/06	0.1	39.65	0	0.00	39.65	0.1	2,423	0.00%
2024/03/04	0.1	39.73	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/23	1.1	39.57	0	0.00	39.55	1.1	2,440	0.05%
2024/02/21	3	40.00	0	0.00	40.10	3	2,459	0.12%
2024/02/20	0	0.00	1	39.55	39.65	-1	2,431	-0.04%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/15	2.1	39.51	0	0.00	39.50	2.1	2,442	0.09%
2024/02/05	0.1	39.65	0	0.00	39.80	0.1	2,434	0.00%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/01/31	0	0.00	3	39.65	39.60	-3	2,424	-0.12%
2024/01/30	4.2	39.84	4	39.70	39.55	0.2	2,433	0.01%
2024/01/25	1.1	39.51	3	39.50	39.50	-1.9	2,483	-0.08%
2024/01/24	1.1	39.56	0	0.00	39.55	1.1	2,510	0.04%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/18	2	39.75	0	0.00	39.70	2	2,497	0.08%
2024/01/17	3.2	39.70	0	0.00	39.85	3.2	2,489	0.13%
2024/01/16	1.1	39.71	0	0.00	39.70	1.1	2,446	0.04%
2024/01/15	11	39.95	0	0.00	39.90	11	2,388	0.46%
2024/01/12	8	39.94	0	0.00	39.90	8	2,406	0.33%
2024/01/05	1	40.10	0.1	40.10	40.20	0.9	2,897	0.03%
2024/01/04	0	0.00	2	40.10	40.10	-2	2,917	-0.07%
2023/12/29	0	0.00	1	40.15	40.10	-1	3,004	-0.03%
2023/12/27	1	40.15	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0.1	40.15	0	0.00	40.05	0.1	3,098	0.00%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/22	0.1	40.00	0	0.00	39.90	0.1	3,231	0.00%
2023/12/21	1.1	39.90	0	0.00	39.90	1.1	3,414	0.03%
2023/12/20	0.1	40.07	0	0.00	40.15	0.1	3,410	0.00%
2023/12/19	0	40.25	0	0.00	40.15	0	3,443	0.00%
2023/12/13	0.1	40.10	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	0	0.00	6	40.05	39.90	-6	3,540	-0.17%
2023/12/11	1.4	40.05	0	0.00	40.10	1.4	3,549	0.04%
2023/12/08	8	40.11	0	0.00	40.15	8	3,540	0.23%
2023/12/07	0	40.50	0	0.00	40.20	0	3,523	0.00%
2023/12/06	2.5	40.37	0	0.00	40.35	2.5	3,531	0.07%
2023/12/05	0.1	40.61	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1.2	40.65	0	0.00	40.70	1.2	3,476	0.03%
2023/12/01	0	40.90	0	0.00	40.80	0	3,447	0.00%
2023/11/30	0.2	40.85	0	0.00	40.95	0.2	3,452	0.01%
2023/11/29	0	40.95	5.5	40.90	40.85	-5.5	3,496	-0.16%
2023/11/24	0.1	41.07	0	0.00	41.20	0.1	3,471	0.00%
2023/11/22	0.9	41.04	0	0.00	41.05	0.9	3,467	0.03%
2023/11/20	0.1	40.95	9	41.03	41.10	-9	3,427	-0.26%
2023/11/16	0.3	40.89	0	0.00	41.00	0.3	3,433	0.01%
2023/11/15	1.8	40.69	0	0.00	40.90	1.8	3,434	0.05%
2023/11/09	0.8	40.70	0	0.00	40.60	0.8	3,392	0.02%
2023/11/06	2	40.58	0.1	40.70	40.70	2	3,513	0.06%
2023/11/03	0.5	40.80	0	0.00	40.60	0.5	3,494	0.01%
2023/11/02	0	0.00	0.1	40.70	40.60	-0.1	3,494	0.00%
2023/11/01	0	0.00	1	40.50	40.60	-1	3,493	-0.03%
2023/10/31	0.6	40.80	0.1	40.85	40.70	0.5	3,483	0.01%
2023/10/27	0	0.00	4	41.00	40.80	-4	3,471	-0.12%
2023/10/26	0	41.00	0	0.00	40.95	0	3,476	0.00%
2023/10/24	0	0.00	1	40.70	40.80	-1	3,471	-0.03%
2023/10/19	0	0.00	1	42.10	41.80	-1	3,542	-0.03%
2023/10/18	0	0.00	1	41.40	42.05	-1	3,479	-0.03%
2023/10/17	3	40.95	5	40.95	41.00	-2	3,199	-0.06%
2023/10/16	0	0.00	4	41.00	41.30	-4	3,162	-0.13%
2023/10/13	7.1	40.83	6.2	40.79	40.85	0.9	3,128	0.03%
2023/10/11	0	0.00	1	40.15	40.10	-1	3,128	-0.03%
2023/10/05	2	39.15	0	0.00	39.10	2	3,071	0.07%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/09/28	1	39.45	1	39.50	39.45	0	3,028	0.00%
2023/09/27	10	39.60	1	39.95	39.55	9	2,981	0.30%
2023/09/26	5.1	39.58	2	39.95	40.00	3.1	2,901	0.11%
2023/09/25	1	43.00	0	0.00	43.05	1	2,712	0.04%
2023/09/22	0.1	43.65	0	0.00	43.40	0.1	2,593	0.00%
2023/09/21	1.8	44.00	2	44.15	43.95	-0.2	2,534	-0.01%
2023/09/20	3.1	44.27	0	0.00	44.20	3.1	2,472	0.13%
2023/09/19	0.1	44.20	0	0.00	44.30	0.1	2,406	0.00%
2023/09/18	0.1	43.90	0	0.00	44.15	0.1	2,376	0.00%
2023/09/15	1	43.85	0	0.00	43.25	1	2,331	0.04%
2023/09/13	1	43.75	0	0.00	43.70	1	2,204	0.05%
2023/09/12	11	43.55	0	0.00	43.60	11	2,254	0.49%
2023/09/11	1	43.45	0	0.00	43.50	1	2,268	0.05%
2023/09/08	0	43.50	0	0.00	43.40	0	2,272	0.00%
2023/09/07	0	43.35	3	43.40	43.40	-3	2,261	-0.13%
2023/09/06	0	43.40	0	0.00	43.40	0	2,289	0.00%
2023/09/04	0.1	43.50	0	0.00	43.60	0.1	2,273	0.00%
2023/09/01	0	0.00	0.5	43.05	42.95	-0.5	2,211	-0.02%
2023/08/31	1	43.15	0.5	43.15	43.00	0.5	2,211	0.02%
2023/08/29	0	0.00	4	43.10	43.20	-4	2,235	-0.18%
2023/08/28	0.7	42.77	4	42.80	42.95	-3.3	2,238	-0.15%
2023/08/25	0.1	42.50	2	42.50	42.40	-1.9	2,284	-0.08%
2023/08/24	2	42.35	0	0.00	42.30	2	2,289	0.09%
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	0.1	42.35	0	0.00	42.40	0.1	2,320	0.01%
2023/08/21	0	0.00	3	42.80	42.75	-3	2,323	-0.13%
2023/08/18	0.3	42.75	0	0.00	42.95	0.3	2,348	0.01%
2023/08/16	0.1	42.55	10	42.65	42.60	-9.9	2,375	-0.42%
2023/08/14	0.1	42.65	0	0.00	42.60	0.1	2,426	0.00%
2023/08/10	0	0.00	1.2	42.66	42.90	-1.2	2,378	-0.05%
2023/08/09	0	42.70	2	42.81	42.65	-2	2,478	-0.08%
2023/08/08	1	42.95	0	0.00	42.95	1	2,553	0.04%
2023/08/07	2	42.70	0	0.00	42.80	2	2,962	0.07%
2023/08/04	0	42.60	0	0.00	42.70	0	2,965	0.00%
2023/08/01	0.1	42.55	2	42.50	42.55	-1.9	2,975	-0.06%
2023/07/31	1	42.30	0	0.00	42.30	1	2,977	0.03%
2023/07/28	1.1	42.21	0	0.00	42.20	1.1	3,010	0.04%
2023/07/27	0	0.00	3.2	42.30	42.40	-3.2	3,023	-0.11%
2023/07/26	0	0.00	5	42.10	42.05	-5	3,022	-0.17%
2023/07/25	5	41.55	0	0.00	41.60	5	3,007	0.17%
2023/07/24	4	41.80	0	0.00	41.70	4	2,980	0.14%
2023/07/21	0.1	42.30	0	0.00	42.15	0.1	2,924	0.00%
2023/07/19	0	42.25	0	0.00	42.15	0	2,951	0.00%
2023/07/18	1	42.06	0	0.00	42.15	1	2,944	0.03%
2023/07/17	0	0.00	1	42.30	42.25	-1	2,931	-0.03%
2023/07/14	0	42.65	0	0.00	42.55	0	2,898	0.00%
2023/07/12	7.1	42.89	4	42.95	42.95	3.1	2,874	0.11%
2023/07/10	5	43.00	0	0.00	42.80	5	2,878	0.17%
2023/07/06	0.1	42.75	0	0.00	42.80	0.1	2,900	0.00%
2023/07/05	0.3	42.83	0	0.00	42.70	0.3	2,901	0.01%
2023/07/04	2	42.75	0	0.00	42.85	2	2,939	0.07%
2023/07/03	0.1	42.70	2	42.70	42.80	-1.9	2,955	-0.06%
2023/06/29	0	0.00	1	42.80	42.75	-1	2,963	-0.03%
2023/06/27	0	0.00	0.1	42.25	42.25	-0.1	2,978	0.00%
2023/06/26	1	42.40	0	0.00	42.25	1	2,985	0.03%
2023/06/21	0	0.00	1	42.25	42.25	-1	3,006	-0.03%
2023/06/20	0	0.00	2	42.30	42.15	-2	3,001	-0.07%
2023/06/19	0	42.30	0	0.00	42.30	0	2,982	0.00%
2023/06/16	1	42.25	0	0.00	42.25	1	2,968	0.03%
2023/06/15	0	0.00	30	42.85	42.70	-30	2,912	-1.03%
2023/06/14	0.1	42.95	0.1	42.95	43.00	0	2,916	0.00%
2023/06/13	0.3	42.95	1	42.95	42.95	-0.7	2,950	-0.02%
2023/06/12	0	0.00	2.7	43.15	42.85	-2.7	3,027	-0.09%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/08	1	42.50	0	0.00	42.55	1	3,019	0.03%
2023/06/05	0.2	42.58	0	0.00	42.50	0.2	3,041	0.01%
2023/05/29	1	42.30	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0.1	42.25	49.5	42.35	42.20	-49.4	3,040	-1.63%
2023/05/25	0.1	42.70	0	0.00	42.50	0.1	3,025	0.00%
2023/05/23	0	0.00	3	42.62	42.75	-3	2,976	-0.10%
2023/05/22	2	42.40	0	0.00	42.60	2	2,973	0.07%
2023/05/18	1	41.85	1	41.90	42.00	0	2,896	0.00%
2023/05/17	2.2	41.88	1	41.70	41.90	1.2	2,868	0.04%
2023/05/16	0	0.00	1.8	41.70	41.65	-1.8	2,836	-0.06%
2023/05/12	1	41.70	0	0.00	41.95	1	2,713	0.04%
2023/05/11	3.7	41.83	6	41.97	42.30	-2.3	2,632	-0.09%
2023/05/10	0.1	43.20	0	0.00	43.20	0.1	2,214	0.00%
2023/05/09	0	0.00	0.3	43.40	43.20	-0.3	2,214	-0.01%
2023/05/08	0.1	43.15	0.4	43.20	43.30	-0.3	2,235	-0.02%
2023/05/04	1	42.75	1	42.65	42.85	0	2,252	0.00%
2023/04/27	0	0.00	3	42.00	42.05	-3	2,398	-0.13%
2023/04/20	5.2	42.00	0	0.00	41.85	5.2	2,422	0.22%
2023/04/19	11.4	42.14	0	0.00	42.00	11.4	2,422	0.47%
2023/04/18	10	42.15	1	42.25	42.10	9	2,402	0.37%
2023/04/17	0	0.00	1	42.10	42.05	-1	2,394	-0.04%
2023/04/14	1	42.15	1	42.10	42.10	0	2,390	0.00%
2023/04/13	6	42.05	1	42.10	42.10	5	2,397	0.21%
2023/04/12	6	41.90	2	42.05	41.95	4	2,407	0.17%
2023/04/11	1	41.60	0	0.00	41.75	1	2,348	0.04%
2023/04/07	8	41.00	0	0.00	41.70	8	2,499	0.32%
2023/03/31	0.4	41.00	1	41.15	41.15	-0.6	2,570	-0.02%
2023/03/30	2	40.85	0	0.00	41.00	2	2,889	0.07%
2023/03/29	0	0.00	3	41.00	41.05	-3	3,290	-0.09%
2023/03/28	0	0.00	5.5	40.90	40.70	-5.5	3,717	-0.15%
2023/03/27	1	40.90	0	0.00	40.70	1	4,154	0.02%
2023/03/24	0	0.00	13	40.70	40.65	-13	4,616	-0.28%
2023/03/21	21.3	41.09	0	0.00	41.10	21.3	4,864	0.44%
2023/03/16	0	0.00	10	40.10	40.10	-10	5,004	-0.20%
2023/03/15	2	40.65	0	0.00	40.60	2	5,035	0.04%
2023/03/14	2	41.55	0	0.00	41.50	2	4,997	0.04%
2023/03/13	3	41.25	0	0.00	41.80	3	5,086	0.06%
2023/03/10	1.2	41.90	0	0.00	41.95	1.2	5,112	0.02%
2023/03/06	4	41.71	0	0.00	41.80	4	5,202	0.08%
2023/03/03	0.2	41.85	0	0.00	41.95	0.2	5,213	0.00%
2023/03/01	5	42.40	0	0.00	42.35	5	5,253	0.10%
2023/02/22	5	42.15	0	0.00	42.30	5	5,435	0.09%
2023/02/17	0	41.90	0	0.00	41.95	0	5,613	0.00%
2023/02/16	0	0.00	2	41.90	41.90	-2	5,744	-0.03%
2023/02/07	0	0.00	0.1	42.00	41.95	-0.1	6,053	0.00%
2023/02/06	0	0.00	6	41.98	42.00	-6	6,047	-0.10%
2023/02/03	1	41.65	0	0.00	41.80	1	6,036	0.02%
2023/02/02	0	0.00	1	41.60	41.25	-1	6,057	-0.02%
2023/02/01	2	41.30	4	41.43	41.60	-2	6,045	-0.03%
2023/01/31	1	40.90	2.3	41.07	41.10	-1.3	6,114	-0.02%
2023/01/30	0	0.00	1	40.70	40.65	-1	6,079	-0.02%
2023/01/17	5	40.68	2	40.60	40.70	3	6,054	0.05%
2023/01/16	1	40.75	0	0.00	40.70	1	6,047	0.02%
2023/01/03	0	0.00	0.1	40.40	40.35	-0.1	6,276	0.00%
2022/12/28	6	41.08	0	0.00	40.70	6	6,284	0.10%
2022/12/27	3	41.52	12	41.43	41.45	-9	6,283	-0.14%
2022/12/26	4	40.20	3.1	40.29	40.25	0.9	6,225	0.01%
2022/12/23	3.4	40.30	3	40.35	40.35	0.4	6,264	0.01%
2022/12/22	21.1	40.15	6	39.98	42.00	15.1	6,211	0.24%
2022/12/21	56.3	38.77	2	39.90	40.00	54.3	6,026	0.90%
2022/12/20	5.3	39.57	0	0.00	39.65	5.3	5,780	0.09%
2022/12/19	2.2	40.82	17.9	40.59	40.50	-15.7	5,621	-0.28%
2022/12/16	2.1	41.90	0	0.00	41.15	2.1	5,404	0.04%
2022/12/15	0.1	42.45	0	0.00	42.40	0.1	5,094	0.00%
2022/12/13	0	0.00	1	43.60	42.75	-1	5,162	-0.02%
2022/12/07	0	0.00	0.2	44.25	44.35	-0.2	5,137	0.00%
2022/12/06	1	43.90	0	0.00	43.95	1	5,103	0.02%
2022/12/01	2	44.80	0.5	44.75	44.80	1.5	5,016	0.03%
2022/11/28	0	44.15	0	0.00	44.85	0	5,036	0.00%
2022/11/25	1	44.70	2	44.70	44.55	-1	5,022	-0.02%
2022/11/24	3	44.85	0	0.00	44.90	3	5,032	0.06%
2022/11/22	0	0.00	2	44.70	44.85	-2	5,044	-0.04%
2022/11/21	0	0.00	0.7	43.75	43.95	-0.7	4,921	-0.01%
2022/11/17	2	43.55	0	0.00	43.55	2	4,949	0.04%
2022/11/16	2	43.40	6	43.20	43.20	-4	4,925	-0.08%
2022/11/15	0	0.00	0.1	42.90	42.90	-0.1	4,916	0.00%
2022/11/14	1	43.35	0	0.00	43.35	1	4,875	0.02%
2022/11/10	1	41.85	1	42.20	42.25	0	4,814	0.00%
2022/11/09	0	0.00	1	42.30	42.25	-1	4,868	-0.02%
2022/11/08	0.8	41.95	2	42.10	41.90	-1.2	4,840	-0.02%
2022/11/07	0.1	42.00	4	42.00	42.05	-3.9	4,888	-0.08%
2022/11/04	0	0.00	6.2	41.68	42.00	-6.2	4,888	-0.13%
2022/11/03	0	0.00	0	41.10	41.30	0	4,842	0.00%
2022/11/02	0	0.00	6.7	41.32	41.25	-6.7	4,832	-0.14%
2022/11/01	0	0.00	1	41.45	41.45	-1	4,873	-0.02%
2022/10/31	4	41.23	1	41.40	41.45	3	4,888	0.06%
2022/10/27	0	0.00	2	41.30	41.80	-2	4,875	-0.04%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	22	40.70	40.65	-22	4,828	-0.46%
2022/10/24	0	0.00	0	40.70	40.60	0	4,786	0.00%
2022/10/21	0	0.00	1	40.55	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	4	40.19	40.35	-4	4,768	-0.08%
2022/10/19	0	0.00	15	39.95	40.20	-15	4,726	-0.32%
2022/10/17	4	38.60	0.1	38.70	39.20	3.9	4,736	0.08%
2022/10/13	1.1	38.22	0	0.00	38.75	1.1	4,945	0.02%
2022/10/11	0	38.75	0	0.00	39.35	0	5,224	0.00%
2022/10/07	0	39.10	0	0.00	38.90	0	5,188	0.00%
2022/10/05	0	0.00	1	39.70	39.75	-1	5,206	-0.02%
2022/10/04	6	39.80	3	39.80	39.70	3	5,244	0.06%
2022/09/30	0	0.00	12	38.35	39.00	-12	5,202	-0.23%
2022/09/29	0	0.00	5	38.05	38.60	-5	5,204	-0.10%
2022/09/28	4.1	38.66	5.4	38.45	38.00	-1.3	5,171	-0.02%
2022/09/27	1.1	39.61	0	0.00	39.65	1.1	5,055	0.02%
2022/09/26	17.1	40.41	4	40.15	40.20	13.1	4,940	0.26%
2022/09/23	4.2	47.71	0	0.00	47.80	4.2	4,766	0.09%
2022/09/22	2	47.80	0	0.00	47.75	2	4,634	0.04%
2022/09/21	4	47.85	3	48.00	48.00	1	4,521	0.02%
2022/09/20	1	48.00	1	48.15	48.00	0	4,374	0.00%
2022/09/16	0	0.00	2	48.20	48.30	-2	4,306	-0.05%
2022/09/15	1	48.35	0	0.00	48.25	1	4,462	0.02%
2022/09/14	4	48.11	1	48.15	48.25	3	4,782	0.06%
2022/09/13	1	48.50	0	0.00	48.50	1	5,003	0.02%
2022/09/12	4	48.23	7	48.31	48.40	-3	5,233	-0.06%
2022/09/07	0	0.00	6	47.95	47.90	-6	5,636	-0.11%
2022/09/06	3	48.00	0	0.00	48.10	3	5,682	0.05%
2022/09/05	5	48.01	0	0.00	47.95	5	5,683	0.09%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	1	48.05	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0	48.35	2	48.35	48.40	-2	5,714	-0.03%
2022/08/30	4	48.25	0	48.10	48.35	4	5,694	0.07%
2022/08/29	1.1	47.90	1.6	47.81	47.85	-0.5	5,702	-0.01%
2022/08/26	5.4	48.09	0	0.00	48.20	5.4	5,824	0.09%
2022/08/24	0.1	47.65	1	47.55	48.00	-1	5,807	-0.02%
2022/08/22	0.1	47.50	1	47.50	47.65	-0.9	5,815	-0.02%
2022/08/19	1	46.99	0	0.00	47.00	1	5,742	0.02%
2022/08/18	0.2	46.87	0	0.00	46.80	0.2	5,742	0.00%
2022/08/17	1	47.00	1	47.20	47.20	0	5,720	0.00%
2022/08/16	3.1	46.67	0	0.00	46.80	3.1	5,658	0.06%
2022/08/15	5.1	46.23	0	0.00	46.20	5.1	5,579	0.09%
2022/08/12	1.3	46.31	0	0.00	46.15	1.3	5,593	0.02%
2022/08/10	0.1	46.00	0	0.00	45.75	0.1	5,595	0.00%
2022/08/09	0.2	46.10	0	0.00	46.00	0.2	5,615	0.00%
2022/08/08	10	46.00	0	0.00	46.00	10	5,670	0.18%
2022/07/29	3	45.10	0	0.00	45.35	3	5,999	0.05%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/22	0	0.00	0.5	44.93	45.20	-0.5	6,076	-0.01%
2022/07/20	0	0.00	0.1	45.70	45.35	-0.1	6,060	0.00%
2022/07/19	2	45.40	1	46.00	45.75	1	6,023	0.02%
2022/07/18	2	44.98	0	0.00	45.10	2	5,953	0.03%
2022/07/11	0.1	43.90	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	2.2	44.00	0	0.00	43.85	2.2	6,195	0.04%
2022/07/07	0	44.10	0	0.00	43.80	0	6,213	0.00%
2022/07/06	0.1	44.62	0	0.00	44.20	0.1	6,327	0.00%
2022/07/05	2	44.68	0	0.00	44.65	2	6,572	0.03%
2022/07/04	0	44.30	0	44.25	44.40	0	6,803	0.00%
2022/07/01	0	44.10	0	0.00	43.95	0	7,609	0.00%
2022/06/30	0.1	44.92	2	45.00	45.20	-1.9	8,178	-0.02%
2022/06/29	0	0.00	2	44.90	45.10	-2	8,197	-0.02%
2022/06/28	0	0.00	2	44.60	44.80	-2	8,203	-0.02%
2022/06/27	0	44.60	0	0.00	44.80	0	8,257	0.00%
2022/06/24	0	0.00	1	43.95	44.20	-1	8,284	-0.01%
2022/06/23	7	43.34	3	43.57	43.30	4	8,320	0.05%
2022/06/22	0.4	43.41	0	0.00	43.25	0.4	8,163	0.00%
2022/06/21	2.1	43.56	0	0.00	43.35	2.1	7,857	0.03%
2022/06/20	2.3	43.81	0	0.00	43.60	2.3	7,697	0.03%
2022/06/17	7.2	43.71	1	44.20	44.75	6.2	7,720	0.08%
2022/06/16	4.4	44.74	1	44.70	44.55	3.4	7,555	0.05%
2022/06/14	1	44.55	0	0.00	45.40	1	7,728	0.01%
2022/06/13	0.1	44.85	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	3.1	44.86	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/07	0.1	45.15	0	0.00	45.35	0.1	8,600	0.00%
2022/06/06	1.1	45.02	6	45.00	45.00	-4.9	8,621	-0.06%
2022/06/01	0.1	46.55	0	0.00	46.35	0.1	8,711	0.00%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/26	2	45.93	0	0.00	46.00	2	9,060	0.02%
2022/05/24	3	45.95	0	0.00	45.80	3	9,320	0.03%
2022/05/19	1.1	45.56	0	0.00	45.60	1.1	9,778	0.01%
2022/05/16	5.1	44.45	0	0.00	44.55	5.1	9,756	0.05%
2022/05/13	5	44.34	1	44.20	44.70	4	9,762	0.04%
2022/05/12	2	45.90	30	46.00	45.40	-28	9,552	-0.29%
2022/05/11	0	46.50	4	46.25	46.25	-4	9,474	-0.04%
2022/05/10	2	46.10	0	0.00	46.50	2	9,491	0.02%
2022/05/09	2	46.63	10	46.55	46.50	-8	9,510	-0.08%
2022/05/06	0	47.00	0	0.00	46.90	0	9,568	0.00%
2022/05/05	1	47.15	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	0.00	14	46.84	46.95	-14	9,807	-0.14%
2022/04/28	1	46.95	0	0.00	46.70	1	9,846	0.01%
2022/04/27	0	0.00	6	46.70	46.70	-6	9,839	-0.06%
2022/04/26	0	0.00	3	46.98	47.20	-3	9,858	-0.03%
2022/04/25	1	46.60	0	0.00	46.45	1	9,766	0.01%
2022/04/22	2	47.33	0	0.00	47.10	2	9,677	0.02%
2022/04/21	31	47.85	3	47.75	47.50	28	9,599	0.29%
2022/04/20	15.1	47.55	0	0.00	48.75	15.1	9,493	0.16%
2022/04/19	16	47.80	3	47.65	47.80	13	9,399	0.14%
2022/04/18	0.1	47.85	1	48.20	47.80	-0.9	9,395	-0.01%
2022/04/15	0	47.80	32	47.77	48.05	-32	9,352	-0.34%
2022/04/14	11	47.94	0	0.00	47.85	11	9,312	0.12%
2022/04/13	10	47.20	0	0.00	47.45	10	9,288	0.11%
2022/04/12	5.1	46.92	2	46.80	46.90	3.1	9,253	0.03%
2022/04/11	16	47.88	0	0.00	47.60	16	9,119	0.18%
2022/04/08	7.1	48.77	6	48.73	48.75	1.1	8,892	0.01%
2022/04/07	38.5	49.25	10	48.85	48.90	28.5	8,703	0.33%
2022/04/06	9	47.44	2	48.85	49.00	7	7,888	0.09%
2022/03/31	2	45.40	1	45.35	45.40	1	7,189	0.01%
2022/03/30	3	45.27	0	0.00	45.40	3	7,184	0.04%
2022/03/28	0	0.00	2	45.35	45.35	-2	7,363	-0.03%
2022/03/25	14.1	45.73	0	0.00	45.75	14.1	7,389	0.19%
2022/03/24	0	45.85	3	45.70	45.75	-3	7,451	-0.04%
2022/03/22	12	45.53	50	45.15	45.50	-38	7,515	-0.51%
2022/03/21	4.2	46.19	0	0.00	46.20	4.2	7,261	0.06%
2022/03/17	13	46.90	0	0.00	47.00	13	7,022	0.19%
2022/03/16	56.1	49.36	0	0.00	46.85	56.1	6,829	0.82%
2022/03/14	3	50.00	0	0.00	49.60	3	6,042	0.05%
2022/03/11	0	0.00	5	48.80	48.90	-5	5,950	-0.08%
2022/03/10	5	49.22	0	0.00	49.20	5	5,931	0.08%
2022/03/09	1	49.15	0	0.00	49.35	1	5,893	0.02%
2022/03/08	1	48.55	0	0.00	48.50	1	5,836	0.02%
2022/03/07	3.1	49.64	5	49.10	49.30	-1.9	5,723	-0.03%
2022/03/04	17	50.56	4.5	50.46	50.50	12.5	5,607	0.22%
2022/03/03	5.2	49.94	0	0.00	50.20	5.2	5,520	0.09%
2022/03/02	2	49.80	1	49.50	49.90	1	5,490	0.02%
2022/03/01	3	49.48	2	49.75	49.45	1	5,514	0.02%
2022/02/25	12	49.08	5	48.86	48.95	7	5,379	0.13%
2022/02/24	5	48.40	44	48.54	48.35	-39	5,287	-0.74%
2022/02/23	5	48.92	4	48.65	49.10	1	5,123	0.02%
2022/02/22	0	0.00	21	47.99	48.90	-21	5,011	-0.42%
2022/02/21	26	47.08	5	47.77	48.15	21	4,800	0.44%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	22	47.15	25	47.15	47.25	-3	4,777	-0.06%
2022/02/16	11	47.10	0	0.00	47.15	11	4,863	0.23%
2022/02/15	0	0.00	21	47.35	47.10	-21	5,051	-0.42%
2022/02/14	1	46.80	5	46.80	46.85	-4	5,014	-0.08%
2022/02/11	1.2	46.76	0	0.00	46.80	1.2	5,024	0.02%
2022/02/10	1.1	46.76	0	0.00	46.90	1.1	5,005	0.02%
2022/02/09	3.1	47.07	0	0.00	47.00	3.1	4,977	0.06%
2022/02/08	0	0.00	1	47.30	47.25	-1	4,940	-0.02%
2022/02/07	1	46.60	0	0.00	47.05	1	4,852	0.02%
2022/01/26	2	46.30	0	0.00	46.80	2	4,760	0.04%
2022/01/24	2.1	46.17	0	0.00	46.30	2.1	4,641	0.04%
2022/01/21	1	46.15	0	0.00	46.25	1	4,590	0.02%
2022/01/20	2	45.95	0.1	46.15	46.15	1.9	4,536	0.04%
2022/01/19	0.2	46.05	0	0.00	45.95	0.2	4,521	0.01%
2022/01/18	2	46.20	2	46.15	46.10	0	4,470	0.00%
2022/01/17	0.1	46.20	0	0.00	46.25	0.1	4,483	0.00%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0	46.35	0	0.00	46.20	0	4,661	0.00%
2022/01/12	4	46.48	3	46.22	46.25	1	4,657	0.02%
2022/01/11	0	46.30	0	0.00	46.40	0	4,626	0.00%
2022/01/07	0.5	46.45	0	0.00	46.45	0.5	4,611	0.01%
2022/01/04	0	46.30	0	0.00	46.15	0	4,640	0.00%
2021/12/29	3	46.22	0	0.00	46.25	3	4,569	0.07%
2021/12/28	5	46.10	0	0.00	46.15	5	4,557	0.11%
2021/12/23	13	45.96	0	0.00	46.05	13	4,502	0.29%
2021/12/10	1	46.45	2	46.40	46.50	-1	4,199	-0.02%
2021/12/09	10	46.65	0	0.00	46.50	10	4,177	0.24%
2021/12/03	1	46.35	0	0.00	46.30	1	4,116	0.02%
2021/12/02	2	46.50	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	0.4	46.70	46.70	-0.4	4,107	-0.01%
2021/11/30	0	0.00	7	46.50	46.20	-7	4,101	-0.17%
2021/11/29	12	46.25	0	0.00	46.45	12	4,068	0.29%
2021/11/25	2	47.10	2	47.20	47.10	0	4,003	0.00%
2021/11/24	3	46.80	0	0.00	46.85	3	3,916	0.08%
2021/11/23	0	0.00	6	46.15	46.20	-6	3,893	-0.15%
2021/11/22	5	46.46	0	0.00	46.55	5	3,875	0.13%
2021/11/19	0	46.70	0	0.00	46.65	0	3,884	0.00%
2021/11/18	1	46.75	0	0.00	46.60	1	3,886	0.03%
2021/11/17	16	46.40	0	0.00	46.50	16	3,875	0.41%
2021/11/16	3	47.10	2	46.80	46.80	1	3,859	0.03%
2021/11/15	3	48.10	0	0.00	47.65	3	3,829	0.08%
2021/11/12	4	47.84	28	47.33	47.80	-24	3,734	-0.64%
2021/11/11	0	0.00	15	45.50	45.60	-15	3,576	-0.42%
2021/11/08	0	0.00	1	45.00	45.00	-1	3,689	-0.03%
2021/11/05	15	44.45	0	0.00	44.55	15	3,715	0.40%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	45.10	0.5	45.15	44.95	-0.5	3,853	-0.01%
2021/10/28	15	45.00	0	0.00	45.10	15	3,908	0.38%
2021/10/27	0	45.45	0	0.00	45.10	0	3,952	0.00%
2021/10/22	0	45.50	15.7	45.21	45.15	-15.7	4,122	-0.38%
2021/10/21	1	44.95	0	0.00	45.00	1	4,091	0.02%
2021/10/20	0	44.65	0	0.00	44.60	0	4,054	0.00%
2021/10/19	0	44.65	7	44.55	44.55	-7	4,268	-0.16%
2021/10/15	0	44.90	0	0.00	44.75	0	4,387	0.00%
2021/10/14	0	44.88	4	45.03	44.70	-4	4,394	-0.09%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/12	0.1	45.00	0	0.00	45.10	0.1	4,494	0.00%
2021/10/08	0	44.80	1	44.70	44.60	-1	4,440	-0.02%
2021/10/06	0.2	44.75	1	44.40	44.25	-0.9	4,452	-0.02%
2021/10/01	15	44.85	0	0.00	44.80	15	4,599	0.33%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/28	10	44.50	15	45.25	45.30	-5	4,593	-0.11%
2021/09/27	4.1	44.68	9	44.70	44.65	-5	4,567	-0.11%
2021/09/24	10.2	45.59	1	45.60	45.10	9.2	4,508	0.20%
2021/09/23	1.5	46.83	0	0.00	46.80	1.5	4,357	0.03%
2021/09/22	10	46.50	0	0.00	46.20	10	4,245	0.24%
2021/09/17	3	47.60	0	0.00	47.35	3	4,100	0.07%
2021/09/10	1	47.85	0	0.00	47.95	1	4,242	0.02%
2021/09/08	1	47.60	0	0.00	47.25	1	4,312	0.02%
2021/09/07	1	48.00	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0	0.00	1	48.35	48.15	-1	4,318	-0.02%
2021/09/03	0.4	48.45	0	0.00	48.25	0.4	4,304	0.01%
2021/09/02	1	48.30	1	48.30	48.25	0	4,344	0.00%
2021/09/01	16	48.30	2	48.35	48.40	14	4,370	0.32%
2021/08/31	1	47.60	1	48.10	48.20	0	4,386	0.00%
2021/08/30	6	47.43	0	0.00	47.40	6	4,411	0.14%
2021/08/25	5	47.40	0	0.00	47.60	5	4,498	0.11%
2021/08/24	0.5	48.05	10	47.80	47.65	-9.5	4,515	-0.21%
2021/08/23	11	47.51	0	0.00	47.50	11	4,576	0.24%
2021/08/20	0	0.00	8	47.13	47.55	-8	4,597	-0.17%
2021/08/19	23.2	47.78	0	0.00	47.55	23.2	5,750	0.40%
2021/08/18	5	48.00	5	48.60	48.40	0	5,778	0.00%
2021/08/17	0	0.00	16	48.98	48.60	-16	5,807	-0.28%
2021/08/13	15	48.95	4	49.30	48.90	11	5,649	0.19%
2021/08/11	0.5	48.90	0	0.00	48.80	0.5	5,583	0.01%
2021/08/10	3	48.45	0.5	48.50	48.85	2.5	5,582	0.04%
2021/08/06	0	0.00	13	48.88	49.45	-13	5,660	-0.23%
2021/08/05	1	48.80	0	0.00	48.70	1	5,663	0.02%
2021/08/04	0	0.00	1	49.05	49.05	-1	5,896	-0.02%
2021/08/03	22	49.32	20.4	49.45	49.30	1.7	5,955	0.03%
2021/08/02	1	49.30	0	0.00	49.45	1	6,067	0.02%
2021/07/30	7.5	48.90	20.9	48.78	49.05	-13.5	6,127	-0.22%
2021/07/29	8.5	49.01	20	49.11	49.10	-11.5	6,148	-0.19%
2021/07/28	4	47.91	16.3	48.24	48.35	-12.3	6,105	-0.20%
2021/07/27	1	47.75	13	47.87	48.15	-12	6,096	-0.20%
2021/07/26	30	47.80	34	47.99	48.10	-4	6,098	-0.07%
2021/07/23	18.3	48.02	21.8	47.82	47.90	-3.5	6,014	-0.06%
2021/07/22	8.5	46.67	8	46.78	46.85	0.5	5,822	0.01%
2021/07/21	1	46.00	1	45.80	46.00	0	5,780	0.00%
2021/07/20	17	45.61	0	0.00	45.65	17	5,959	0.29%
2021/07/19	13	46.18	7	46.10	46.10	6	6,065	0.10%
2021/07/16	2	45.65	14	45.44	45.75	-12	6,068	-0.20%
2021/07/14	0	0.00	5	44.90	44.95	-5	6,056	-0.08%
2021/07/09	8	45.12	1	45.30	45.00	7	6,084	0.12%
2021/07/08	2	44.70	0	0.00	44.65	2	6,005	0.03%
2021/07/07	0	0.00	3	44.08	44.40	-3	6,008	-0.05%
2021/07/06	2	43.60	0	0.00	43.65	2	5,987	0.03%
2021/07/05	6	43.50	0	0.00	43.50	6	6,028	0.10%
2021/07/01	2	43.40	0	0.00	43.20	2	6,112	0.03%
2021/06/29	1	43.25	0	0.00	43.55	1	6,147	0.02%
2021/06/24	0	0.00	1	43.85	43.85	-1	6,158	-0.02%
2021/06/22	0	0.00	1	42.40	42.35	-1	6,080	-0.02%
2021/06/21	2	42.40	1	42.20	42.20	1	6,087	0.02%
2021/06/18	1.1	42.22	0	0.00	42.20	1.1	6,113	0.02%
2021/06/15	0	0.00	12	42.50	42.80	-12	6,256	-0.19%
2021/06/07	1	41.70	0	0.00	41.55	1	6,172	0.02%
2021/06/04	1	41.80	0	0.00	41.95	1	6,144	0.02%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/06/02	3	41.87	1	41.90	42.00	2	6,141	0.03%
2021/06/01	0	0.00	3	42.15	42.20	-3	6,061	-0.05%
2021/05/31	2	42.13	0	0.00	42.10	2	6,060	0.03%
2021/05/24	0.1	42.90	0	0.00	42.70	0.1	4,755	0.00%
2021/05/20	10	42.00	0	0.00	42.15	10	4,749	0.21%
2021/05/19	0.1	41.95	0	0.00	41.85	0.1	4,749	0.00%
2021/05/18	0	0.00	1	41.85	41.90	-1	4,748	-0.02%
2021/05/14	1	43.10	0	0.00	42.80	1	4,683	0.02%
2021/05/13	5	42.90	0	0.00	42.10	5	4,629	0.11%
2021/05/12	3	43.90	0	0.00	42.60	3	4,544	0.07%
2021/05/10	0	0.00	10	45.90	45.70	-10	4,201	-0.24%
2021/05/06	0	0.00	1	45.10	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	1	45.35	45.20	-1	3,929	-0.03%
2021/05/04	1	44.85	1	44.20	44.35	0	3,882	0.00%
2021/05/03	0	0.00	1	45.60	44.70	-1	3,820	-0.03%
2021/04/28	0	0.00	1	45.60	45.65	-1	3,739	-0.03%
2021/04/27	0	0.00	1	46.20	46.20	-1	3,767	-0.03%
2021/04/26	1	46.55	2.4	46.67	46.60	-1.4	3,705	-0.04%
2021/04/23	0.5	44.10	0	0.00	45.35	0.5	3,491	0.01%
2021/04/22	1.1	44.29	0	0.00	44.10	1.1	3,389	0.03%
2021/04/21	1	44.35	14	44.21	44.35	-13	3,329	-0.39%
2021/04/19	0	0.00	4	44.60	44.60	-4	3,322	-0.12%
2021/04/15	3	43.40	27.5	43.35	43.30	-24.5	3,297	-0.74%
2021/04/14	0	0.00	0.1	43.60	43.25	-0.1	3,331	0.00%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/09	4	43.68	0	0.00	43.75	4	3,336	0.12%
2021/04/08	2	43.40	0	0.00	43.50	2	3,300	0.06%
2021/03/31	10	43.35	10	43.40	43.50	0	3,351	0.00%
2021/03/30	0	0.00	70	43.59	43.45	-70	3,527	-1.98%
2021/03/29	2	43.35	60	43.37	43.55	-58	3,680	-1.58%
2021/03/24	2.5	43.12	0	0.00	43.55	2.5	4,322	0.06%
2021/03/22	6	43.25	0	0.00	43.60	6	4,406	0.14%
2021/03/19	0	0.00	1	44.75	44.25	-1	4,320	-0.02%
2021/03/15	0	0.00	5	44.75	44.75	-5	4,528	-0.11%
2021/03/12	2	44.95	0	0.00	44.95	2	4,737	0.04%
2021/03/11	3	45.48	10	45.45	45.35	-7	5,010	-0.14%
2021/03/09	2	45.45	2	45.50	45.40	0	5,080	0.00%
2021/03/08	0	0.00	1	45.20	45.25	-1	5,088	-0.02%
2021/03/05	2	45.05	5	45.00	44.95	-3	5,096	-0.06%
2021/03/04	2	45.15	0	0.00	45.05	2	5,217	0.04%
2021/03/03	0	0.00	0.3	44.95	44.95	-0.3	5,185	-0.01%
2021/02/26	0	0.00	2	45.30	45.20	-2	5,182	-0.04%
2021/02/24	5.2	44.95	2	44.90	44.55	3.2	5,110	0.06%
2021/02/23	10	44.85	1	44.95	44.85	9	5,087	0.18%
2021/02/22	1	43.95	0.7	44.10	44.05	0.3	5,042	0.01%
2021/02/18	4	44.05	0	0.00	43.85	4	5,029	0.08%
2021/02/01	5	43.20	0	0.00	43.25	5	5,130	0.10%
2021/01/29	9	43.24	0	0.00	42.60	9	5,117	0.18%
2021/01/28	5	43.25	0	0.00	43.25	5	5,081	0.10%
2021/01/25	15	43.42	0	0.00	43.95	15	5,087	0.29%
2021/01/21	4	43.31	0	0.00	43.40	4	5,102	0.08%
2021/01/20	5.8	43.71	0	0.00	43.10	5.8	5,100	0.11%
2021/01/19	2	44.50	0	0.00	44.40	2	5,021	0.04%
2021/01/18	5	44.70	10	44.80	44.55	-5	4,997	-0.10%
2021/01/12	6	45.75	0	0.00	45.55	6	5,170	0.12%
2021/01/06	3	45.25	4	45.61	45.20	-1	5,053	-0.02%
2020/12/31	0	0.00	5	45.55	45.85	-5	5,008	-0.10%
2020/12/29	5	45.80	0	0.00	45.60	5	4,996	0.10%
2020/12/25	0	0.00	9	46.75	46.45	-9	4,947	-0.18%
2020/12/24	0	0.00	3	45.77	46.40	-3	4,907	-0.06%
2020/12/23	1	44.55	0	0.00	45.00	1	4,737	0.02%
2020/12/17	5	46.00	0	0.00	46.05	5	4,185	0.12%
2020/12/16	0	0.00	11	45.86	45.95	-11	4,169	-0.26%
2020/12/15	2	45.15	5	44.90	45.25	-3	4,086	-0.07%
2020/12/14	0.1	45.00	10	44.40	44.90	-9.9	4,076	-0.24%
2020/12/11	1	44.45	0	0.00	44.35	1	4,015	0.02%
2020/12/10	2	43.90	0	0.00	44.60	2	3,999	0.05%
2020/12/09	0.4	44.40	13	44.33	44.50	-12.6	3,934	-0.32%
2020/12/08	12	44.22	6	45.00	45.40	6	3,834	0.16%
2020/12/07	1	45.65	7.2	45.49	45.85	-6.2	3,620	-0.17%
2020/12/04	4	43.65	0	0.00	43.50	4	3,344	0.12%
2020/12/03	1	43.60	0.1	44.00	43.80	0.9	3,285	0.03%
2020/12/02	1	44.40	10	44.45	44.35	-9	3,253	-0.28%
2020/12/01	0.1	44.35	10	44.15	44.50	-10	3,240	-0.31%
2020/11/30	12	44.27	1	44.30	44.50	11	3,235	0.34%
2020/11/26	2	43.70	0.2	43.85	43.85	1.8	3,149	0.06%
2020/11/20	2	43.15	0	0.00	43.25	2	3,250	0.06%
2020/11/19	7	43.24	0	0.00	43.15	7	3,268	0.21%
2020/11/18	5	43.30	1	43.10	43.35	4	3,279	0.12%
2020/11/17	2.6	43.31	0	0.00	43.40	2.6	3,277	0.08%
2020/11/16	1.5	43.37	16	43.32	43.45	-14.5	3,317	-0.44%
2020/11/13	0.2	43.40	0	0.00	43.40	0.2	3,336	0.01%
2020/11/12	0	0.00	7	43.55	43.85	-7	3,324	-0.21%
2020/11/11	21	43.28	5	43.44	44.00	16	3,346	0.48%
2020/11/10	11	42.85	0	0.00	42.95	11	3,273	0.34%
2020/11/06	4.6	41.86	0	0.00	41.90	4.6	3,242	0.14%
2020/11/05	0	0.00	0.2	42.15	42.00	-0.2	3,220	-0.01%
2020/11/03	0	0.00	1.1	42.30	42.35	-1.1	3,197	-0.03%
2020/11/02	2	41.90	0	0.00	41.90	2	3,189	0.06%
2020/10/30	3.1	41.62	0	0.00	41.50	3.1	3,171	0.10%
2020/10/29	1	42.00	0.3	46.25	41.85	0.7	3,118	0.02%
2020/10/27	1	42.55	2	42.53	42.55	-1	3,113	-0.03%
2020/10/23	3	42.62	0	0.00	42.55	3	3,120	0.10%
2020/10/22	3	42.08	0	0.00	43.20	3	3,106	0.10%
2020/10/21	5	42.70	0	0.00	42.70	5	2,930	0.17%
2020/10/16	1	43.00	1	43.05	42.90	0	2,874	0.00%
2020/10/15	2	42.90	0	0.00	42.95	2	2,865	0.07%
2020/10/14	1	43.65	0	0.00	43.75	1	2,841	0.04%
2020/10/12	2	44.80	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0.5	44.75	2	44.35	44.70	-1.5	2,849	-0.05%
2020/10/06	1	43.80	1	43.75	43.70	0	2,829	0.00%
2020/09/30	0	0.00	1	43.15	43.00	-1	2,825	-0.04%
2020/09/29	0	0.00	7	43.36	43.30	-7	2,824	-0.25%
2020/09/28	1.7	42.15	1	42.45	42.65	0.7	2,795	0.03%
2020/09/25	5	41.88	6	41.77	41.50	-1	2,769	-0.04%
2020/09/24	15	41.53	6	41.60	41.45	9	2,721	0.33%
2020/09/23	6	46.36	16	46.12	46.15	-10	2,590	-0.39%
2020/09/22	0	0.00	31	46.61	46.60	-31	2,499	-1.24%
2020/09/21	14	46.83	2	46.85	46.85	12	2,460	0.49%
2020/09/17	2	46.53	0	0.00	46.55	2	2,381	0.08%
2020/09/15	0	0.00	1	46.45	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	6	46.34	46.35	-6	2,348	-0.26%
2020/09/09	2.9	46.15	5	46.10	46.15	-2.1	2,306	-0.09%
2020/09/08	0	0.00	2	45.85	45.85	-2	2,307	-0.09%
2020/09/07	0	0.00	2	46.00	46.00	-2	2,396	-0.08%
2020/09/03	0	0.00	5	45.82	45.60	-5	2,467	-0.20%
2020/09/02	12	45.87	0	0.00	45.65	12	2,445	0.49%
2020/09/01	0	0.00	1	46.10	46.20	-1	2,458	-0.04%
2020/08/31	30	46.42	0	0.00	46.40	30	2,516	1.19%
2020/08/28	0	0.00	1	45.90	45.60	-1	2,440	-0.04%
2020/08/26	3	45.40	0	0.00	45.50	3	2,500	0.12%
2020/08/25	3	45.05	1	45.00	44.95	2	2,531	0.08%
2020/08/24	84	44.67	0	0.00	44.65	84	2,659	3.16%
2020/08/21	20	44.35	0	0.00	44.35	20	2,688	0.74%
2020/08/20	8	44.55	0	0.00	43.50	8	2,678	0.30%
2020/08/19	0	0.00	1	44.65	44.45	-1	2,644	-0.04%
2020/08/17	0	0.00	2	44.15	44.35	-2	2,621	-0.08%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/05	3	42.40	0	0.00	42.40	3	2,742	0.11%
2020/07/31	0	0.00	1	42.80	42.80	-1	2,793	-0.04%
2020/07/30	0.2	42.45	0	0.00	42.30	0.2	2,789	0.01%
2020/07/28	4	42.14	0	0.00	41.60	4	2,799	0.14%
2020/07/27	0	0.00	10	42.50	42.30	-10	2,799	-0.36%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.85	0	0.00	42.90	1	2,852	0.04%
2020/07/16	2	43.55	10	43.35	43.25	-8	2,862	-0.28%
2020/07/13	14	42.94	0	0.00	42.80	14	2,833	0.49%
2020/07/10	2	43.25	0	0.00	43.15	2	2,817	0.07%
2020/07/09	1	44.05	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	2	44.05	44.40	-2	2,791	-0.07%
2020/07/07	10	44.05	5	44.25	44.10	5	2,779	0.18%
2020/07/06	5.1	44.05	1	44.20	44.00	4.1	2,765	0.15%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/07/01	1	43.65	76	43.62	43.95	-75	2,774	-2.70%
2020/06/30	0.4	44.00	3	43.85	43.55	-2.6	2,781	-0.09%
2020/06/29	2	43.45	0	0.00	43.60	2	2,797	0.07%
2020/06/23	0	0.00	13	44.20	43.90	-13	2,823	-0.46%
2020/06/22	3.2	43.72	20	43.80	43.55	-16.8	2,829	-0.59%
2020/06/19	5	43.66	0	0.00	43.50	5	2,875	0.17%
2020/06/18	6	44.01	0	0.00	44.05	6	2,865	0.21%
2020/06/16	0	0.00	1	44.40	44.20	-1	2,963	-0.03%
2020/06/15	30	43.78	1	44.05	43.70	29	3,099	0.94%
2020/06/12	8	43.81	2	44.05	43.60	6	3,148	0.19%
2020/06/11	6	45.37	73	44.88	44.80	-67	3,119	-2.15%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/09	0	0.00	15	46.50	46.50	-15	3,185	-0.47%
2020/06/08	0.2	46.60	0	0.00	46.50	0.2	3,259	0.01%
2020/06/05	0	0.00	4	46.90	47.25	-4	3,232	-0.12%
2020/06/04	2	46.40	0	0.00	46.40	2	3,182	0.06%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	1	45.35	20	44.95	45.40	-19	3,135	-0.61%
2020/06/01	5	44.97	1	44.80	44.90	4	3,087	0.13%
2020/05/29	2	44.43	0	0.00	44.35	2	3,033	0.07%
2020/05/28	3	44.88	1	44.80	44.75	2	2,899	0.07%
2020/05/27	2	44.20	0	0.00	44.45	2	2,910	0.07%
2020/05/26	4	44.28	2	44.43	44.25	2	2,950	0.07%
2020/05/22	1	44.10	6	44.09	44.10	-5	2,961	-0.17%
2020/05/21	0	0.00	33	44.22	44.20	-33	2,953	-1.12%
2020/05/20	0	0.00	21	43.95	43.80	-21	2,930	-0.72%
2020/05/19	0	0.00	1	44.05	44.00	-1	2,928	-0.03%
2020/05/15	10	43.15	0	0.00	43.55	10	2,908	0.34%
2020/05/14	27	43.37	0	0.00	43.05	27	2,866	0.94%
2020/05/13	17	43.98	3	44.10	44.00	14	2,832	0.49%
2020/05/12	37	44.34	0	0.00	44.90	37	2,786	1.33%
2020/05/11	0	0.00	2	44.73	44.70	-2	2,769	-0.07%
2020/05/08	2	43.73	1	43.90	43.80	1	2,735	0.04%
2020/05/07	2	43.78	1	43.85	43.80	1	2,719	0.04%
2020/05/05	51.2	43.30	0	0.00	43.65	51.2	2,741	1.87%
2020/04/28	1	42.70	1	42.70	42.85	0	2,828	0.00%
2020/04/21	0	0.00	6	41.20	40.40	-6	2,922	-0.21%
2020/04/20	1	41.50	0	0.00	41.40	1	2,905	0.03%
2020/04/16	0	0.00	1	41.50	41.20	-1	2,895	-0.03%
2020/04/15	1	41.55	0	0.00	41.75	1	2,879	0.03%
2020/04/10	1	40.40	0	0.00	40.65	1	2,860	0.03%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/07	0	0.00	1	41.00	40.45	-1	2,843	-0.04%
2020/04/06	1.2	40.02	0	0.00	40.40	1.2	2,820	0.04%
2020/04/01	1	40.15	0	0.00	39.90	1	2,814	0.04%
2020/03/31	0	0.00	2	40.63	40.50	-2	2,803	-0.07%
2020/03/30	1	39.90	0	0.00	40.00	1	2,784	0.04%
2020/03/26	1	39.85	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0	0.00	1	39.75	39.80	-1	3,048	-0.03%
2020/03/20	47	35.31	0	0.00	35.00	47	3,015	1.56%
2020/03/19	16	34.17	18.9	32.88	32.90	-2.9	2,948	-0.10%
2020/03/17	1	38.20	0	0.00	38.00	1	2,762	0.04%
2020/03/16	3	40.15	10	40.08	40.05	-7	2,713	-0.26%
2020/03/12	2	42.43	0	0.00	41.80	2	2,579	0.08%
2020/03/10	0	0.00	6	44.20	43.95	-6	2,482	-0.24%
2020/03/09	0.4	44.55	0	0.00	44.30	0.4	2,456	0.02%
2020/03/05	6	45.22	0	0.00	45.30	6	2,400	0.25%
2020/03/03	4	44.55	0	0.00	44.55	4	2,410	0.17%
2020/03/02	0	0.00	15	44.82	44.50	-15	2,411	-0.62%
2020/02/27	1	44.75	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.70	1	44.80	44.80	0	2,381	0.00%
2020/02/25	1	44.90	0	0.00	45.00	1	2,370	0.04%
2020/02/24	5	45.20	0	0.00	45.10	5	2,371	0.21%
2020/02/21	3	45.60	2	45.70	45.50	1	2,360	0.04%
2020/02/20	0	0.00	4	45.73	45.70	-4	2,358	-0.17%
2020/02/19	2.1	46.20	0	0.00	46.20	2.1	2,346	0.09%
2020/02/18	0	0.00	1	46.05	46.05	-1	2,339	-0.04%
2020/02/13	1.2	45.92	1	45.95	45.90	0.2	2,375	0.01%
2020/02/12	0.2	45.90	0	0.00	45.80	0.2	2,398	0.01%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.60	0	0.00	45.55	1	2,426	0.04%
2020/02/04	2	45.28	0	0.00	45.00	2	2,417	0.08%
2020/02/03	9	44.26	10	44.95	44.90	-1	2,404	-0.04%
2020/01/31	4	45.36	0	0.00	45.25	4	2,388	0.17%
2020/01/30	0.2	46.35	0	0.00	45.45	0.2	2,348	0.01%
2020/01/20	0.3	47.35	2	47.10	47.10	-1.7	2,265	-0.08%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/14	2	46.35	0	0.00	46.40	2	2,321	0.09%
2020/01/10	0.4	46.45	0	0.00	46.25	0.4	2,427	0.02%
2020/01/08	0	0.00	2	45.65	45.70	-2	2,483	-0.08%
2020/01/07	0.2	46.20	1	45.95	46.00	-0.8	2,495	-0.03%
2019/12/27	1	46.40	0	0.00	46.40	1	2,900	0.03%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	0	0.00	1	46.15	45.55	-1	5,284	-0.02%
2019/12/20	23.1	45.67	0	0.00	45.45	23.1	5,215	0.44%
2019/12/19	3	45.77	0	0.00	45.90	3	5,119	0.06%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/16	1.1	46.30	0	0.00	46.25	1.1	5,088	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	0	0.00	4	46.35	46.30	-4	5,168	-0.08%
2019/12/06	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1.4	46.58	0	0.00	46.60	1.4	5,166	0.03%
2019/12/02	0.1	46.80	0	0.00	46.55	0.1	5,162	0.00%
2019/11/28	0	47.00	0	0.00	46.50	0	5,154	0.00%
2019/11/21	0	0.00	1	46.60	46.60	-1	5,167	-0.02%
2019/11/20	1	47.20	0	0.00	46.85	1	5,167	0.02%
2019/11/19	0.2	47.40	0	0.00	46.90	0.2	5,171	0.00%
2019/11/15	0	0.00	3	46.95	46.95	-3	5,187	-0.06%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/11	0	0.00	2	46.85	46.70	-2	5,200	-0.04%
2019/11/08	0.2	47.30	5	47.15	47.05	-4.8	5,173	-0.09%
2019/11/07	0.4	47.75	0	0.00	47.25	0.4	5,166	0.01%
2019/11/06	0	0.00	2	47.45	47.45	-2	5,160	-0.04%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/11/04	2	46.95	0	0.00	47.10	2	5,131	0.04%
2019/11/01	1	46.75	4	46.88	46.95	-3	5,120	-0.06%
2019/10/31	2	46.95	2	47.10	46.75	0	5,127	0.00%
2019/10/29	2	46.75	1	46.85	46.80	1	5,095	0.02%
2019/10/28	0	0.00	1	46.85	47.00	-1	5,078	-0.02%
2019/10/23	0	0.00	4	47.66	47.50	-4	5,022	-0.08%
2019/10/22	3.7	47.14	0	0.00	47.00	3.7	4,995	0.07%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/16	5	46.05	0	0.00	46.00	5	4,809	0.10%
2019/10/15	0.2	46.25	0	0.00	45.95	0.2	4,780	0.00%
2019/10/14	0	0.00	1	45.85	45.65	-1	4,751	-0.02%
2019/10/09	2.4	45.40	1	45.65	45.30	1.4	4,717	0.03%
2019/10/08	5	45.39	0	0.00	45.40	5	4,689	0.11%
2019/10/04	1	45.45	1	45.55	45.70	0	4,607	0.00%
2019/10/03	11	46.21	0	0.00	46.05	11	4,523	0.24%
2019/10/02	3	46.02	0	0.00	45.90	3	4,330	0.07%
2019/10/01	4	49.86	0	0.00	49.95	4	3,108	0.13%
2019/09/27	0	0.00	1	49.90	49.90	-1	2,437	-0.04%
2019/09/26	3	49.83	0	0.00	49.80	3	1,857	0.16%
2019/09/20	1.1	49.91	0	0.00	49.80	1.1	1,749	0.06%
2019/09/19	0	0.00	2	50.00	49.95	-2	1,719	-0.12%
2019/09/17	8	50.10	2	50.00	50.20	6	1,703	0.35%
2019/09/16	0	0.00	1	49.90	50.00	-1	1,705	-0.06%
2019/09/12	1	49.60	0	0.00	49.40	1	1,672	0.06%
2019/09/11	1	49.40	1	49.55	49.50	0	1,701	0.00%
2019/09/09	1	49.75	0	0.00	49.70	1	1,681	0.06%
2019/09/06	5	49.45	0	0.00	49.30	5	1,680	0.30%
2019/09/05	0	0.00	1	49.40	49.25	-1	1,678	-0.06%
2019/09/04	1	49.25	9	49.25	49.20	-8	1,672	-0.48%
2019/09/02	0.6	49.65	0	0.00	49.50	0.6	1,683	0.03%
2019/08/29	5	49.10	0	0.00	49.05	5	1,661	0.30%
2019/08/27	6	48.54	0	0.00	48.40	6	1,650	0.36%
2019/08/23	10	49.05	0	0.00	49.20	10	1,606	0.62%
2019/08/22	2	49.00	0	0.00	48.90	2	1,597	0.13%
2019/08/16	1	48.75	0	0.00	48.80	1	1,642	0.06%
2019/08/14	0	0.00	1	48.60	48.35	-1	1,595	-0.06%
2019/08/12	0	48.70	1	48.30	48.25	-1	1,598	-0.06%
2019/08/08	0.2	48.60	0	0.00	48.20	0.2	1,600	0.01%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/31	2.2	48.86	0	0.00	48.80	2.2	1,615	0.14%
2019/07/19	2	49.45	0	0.00	49.50	2	1,596	0.13%
2019/07/12	2	49.18	0	0.00	49.15	2	1,626	0.12%
2019/07/11	2	49.50	0	0.00	49.45	2	1,629	0.12%
2019/07/08	2	49.43	0	0.00	49.40	2	1,669	0.12%
2019/06/24	6	49.88	0	0.00	50.00	6	1,993	0.30%
2019/06/19	0	0.00	1	49.50	49.90	-1	2,011	-0.05%
2019/06/11	2	48.80	0	0.00	48.60	2	2,436	0.08%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/05/27	0	0.00	2	48.93	49.20	-2	2,443	-0.08%
2019/05/22	2	48.10	0	0.00	48.10	2	2,419	0.08%
2019/05/17	1	47.45	0	0.00	47.50	1	2,423	0.04%
2019/05/13	3	47.85	0	0.00	47.80	3	2,444	0.12%
2019/05/10	1	47.85	0	0.00	48.05	1	2,479	0.04%
2019/05/09	2	48.05	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/04/29	0	0.00	1	49.20	49.20	-1	2,530	-0.04%
2019/04/24	1	48.75	0	0.00	48.65	1	2,536	0.04%
2019/04/22	15	48.80	0	0.00	48.75	15	2,540	0.59%
2019/04/18	3	48.52	0	0.00	48.60	3	2,557	0.12%
2019/04/12	0	0.00	1	49.00	49.10	-1	2,551	-0.04%
2019/04/10	3	49.62	0	0.00	49.90	3	2,528	0.12%
2019/04/01	2	51.00	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	1	50.20	50.80	-1	2,550	-0.04%
2019/03/27	6	49.85	1	49.85	49.75	5	2,528	0.20%
2019/03/26	2	49.30	0	0.00	49.45	2	2,493	0.08%
2019/03/25	1	49.05	25	48.86	49.25	-24	2,501	-0.96%
2019/03/21	15	49.30	2	49.20	49.35	13	2,453	0.53%
2019/03/20	10	48.45	0	0.00	48.70	10	2,416	0.41%
2019/03/19	0	0.00	3	49.10	48.90	-3	2,361	-0.13%
2019/03/18	0	0.00	1	48.50	48.55	-1	2,302	-0.04%
2019/03/11	1	47.85	0	0.00	47.90	1	1,939	0.05%
2019/03/07	2	47.60	0	0.00	47.50	2	1,942	0.10%
2019/03/04	2	47.60	0	0.00	47.50	2	1,957	0.10%
2019/02/27	7.1	47.45	0	0.00	47.75	7.1	2,017	0.35%
2019/02/26	0.2	48.00	25	47.90	47.60	-24.8	2,006	-1.23%
2019/02/19	1	47.90	0	0.00	47.90	1	1,981	0.05%
2019/02/13	0.2	48.00	0	0.00	47.65	0.2	1,986	0.01%
2019/02/11	0	0.00	5	48.00	48.40	-5	1,951	-0.26%
2019/01/28	0	0.00	6	47.94	47.95	-6	1,901	-0.32%
2019/01/24	0	0.00	3	47.10	47.45	-3	1,868	-0.16%
2019/01/18	0.2	46.60	0	0.00	46.60	0.2	1,875	0.01%
2019/01/15	0	0.00	2	46.53	46.60	-2	1,927	-0.10%
2019/01/09	0	0.00	8	46.03	46.10	-8	2,047	-0.39%
2019/01/07	1	45.45	0	0.00	45.60	1	2,086	0.05%
2019/01/04	1	45.00	1	45.20	45.25	0	2,112	0.00%
2019/01/03	0	0.00	3	44.90	45.05	-3	2,227	-0.13%
2019/01/02	1	44.80	1	44.60	44.50	0	2,248	0.00%
2018/12/28	0	0.00	1	44.50	45.00	-1	2,274	-0.04%
2018/12/27	0.2	44.40	0	0.00	44.40	0.2	2,292	0.01%
2018/12/26	2	44.10	0	0.00	44.15	2	2,287	0.09%
2018/12/25	7	44.04	1	44.30	43.90	6	2,269	0.26%
2018/12/24	5	44.98	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	6	45.97	45.90	-6	2,166	-0.28%
2018/12/21	9	45.54	1	46.15	46.15	8	2,204	0.36%
2018/12/13	0	0.00	4	46.45	46.70	-4	2,258	-0.18%
2018/12/10	1	45.65	0	0.00	45.60	1	2,296	0.04%
2018/12/06	3	45.90	0	0.00	45.65	3	2,430	0.12%
2018/12/03	5	47.10	1	47.10	47.10	4	3,664	0.11%
2018/11/30	0	0.00	10	46.90	46.90	-10	4,360	-0.23%
2018/11/29	1	46.60	0	0.00	46.50	1	4,700	0.02%
2018/11/26	29	47.01	29	46.15	46.20	0	5,043	0.00%
2018/11/23	1	45.60	1	45.90	45.90	0	5,007	0.00%
2018/11/06	5	46.35	0	0.00	46.55	5	5,587	0.09%
2018/11/05	5	45.85	0	0.00	45.85	5	5,599	0.09%
2018/11/02	0	0.00	5	45.56	46.20	-5	5,620	-0.09%
2018/10/31	5.1	45.01	19	44.93	45.35	-13.9	5,721	-0.24%
2018/10/30	0	0.00	3	44.55	44.45	-3	5,710	-0.05%
2018/10/26	0	0.00	1	45.25	44.40	-1	5,726	-0.02%
2018/10/23	0	0.00	1	45.40	45.40	-1	5,730	-0.02%
2018/10/22	2	45.63	0	0.00	45.50	2	5,711	0.04%
2018/10/19	0	0.00	10	45.00	45.90	-10	5,681	-0.18%
2018/10/17	4	45.95	0	0.00	45.85	4	5,585	0.07%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/12	1.1	45.20	1	46.50	46.25	0.1	5,486	0.00%
2018/10/08	0	0.00	1	46.75	47.10	-1	5,304	-0.02%
2018/10/05	1.2	46.74	0	0.00	46.75	1.2	5,270	0.02%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/09/28	0.2	48.25	0	0.00	48.40	0.2	5,212	0.00%
2018/09/19	0	0.00	1	47.85	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	1	47.70	47.50	-1	5,115	-0.02%
2018/09/13	0	0.00	2	47.48	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	1	46.50	46.90	-1	5,051	-0.02%
2018/09/10	2	45.00	1	45.20	44.60	1	4,834	0.02%
2018/09/07	4	45.55	0	0.00	45.10	4	4,580	0.09%
2018/09/05	2	48.65	0	0.00	48.80	2	3,239	0.06%
2018/09/04	1	50.00	0	0.00	49.95	1	2,892	0.03%
2018/09/03	0	0.00	10	50.01	50.00	-10	2,724	-0.37%
2018/08/31	0	0.00	1	49.60	49.90	-1	2,690	-0.04%
2018/08/29	0.6	48.95	0	0.00	48.95	0.6	2,728	0.02%
2018/08/27	2	48.35	2	48.30	48.35	0	2,727	0.00%
2018/08/24	0	0.00	3	48.25	48.50	-3	2,758	-0.11%
2018/08/22	0	0.00	1	48.70	48.35	-1	2,883	-0.03%
2018/08/20	0	47.75	0	0.00	47.70	0	2,873	0.00%
2018/08/15	0	0.00	1	48.00	48.00	-1	2,873	-0.03%
2018/08/13	0.7	47.70	9	47.85	47.50	-8.3	2,634	-0.32%
2018/08/10	0	0.00	0.6	48.00	48.00	-0.6	2,483	-0.02%
2018/08/09	6	48.40	0	0.00	48.30	6	2,481	0.24%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	0.2	47.65	0	0.00	47.65	0.2	2,382	0.01%
2018/08/06	0	47.35	0	0.00	47.35	0	2,406	0.00%
2018/08/03	1	47.30	0	0.00	47.35	1	2,409	0.04%
2018/08/02	0	0.00	5	46.90	46.90	-5	2,401	-0.21%
2018/07/31	0	0.00	10	46.79	47.30	-10	2,392	-0.42%
2018/07/30	1.2	46.27	0	0.00	46.40	1.2	2,356	0.05%
2018/07/27	1	46.15	0	0.00	46.20	1	2,361	0.04%
2018/07/26	0	45.95	0	0.00	45.95	0	2,371	0.00%
2018/07/19	1	45.70	0	0.00	45.65	1	2,487	0.04%
2018/07/18	0	46.00	0	0.00	46.15	0	2,501	0.00%
2018/07/16	0	45.40	0	0.00	45.40	0	2,542	0.00%
2018/07/12	9	45.18	0	0.00	45.50	9	2,580	0.35%
2018/07/11	3	44.95	0	0.00	45.00	3	2,601	0.12%
2018/07/10	1	45.05	0	0.00	44.85	1	2,607	0.04%
2018/07/06	0	0.00	3	43.50	43.95	-3	2,615	-0.11%
2018/07/03	3	44.28	0	0.00	44.20	3	2,704	0.11%
2018/07/02	0.3	45.00	3	45.20	44.55	-2.7	2,696	-0.10%
2018/06/29	0	0.00	5	45.00	45.25	-5	2,683	-0.19%
2018/06/28	2	44.70	0	0.00	44.60	2	2,663	0.08%
2018/06/27	4	45.28	0	0.00	45.15	4	2,625	0.15%
2018/06/26	3	45.45	0	0.00	45.50	3	2,631	0.11%
2018/06/25	4	46.11	0	0.00	45.80	4	2,627	0.15%
2018/06/22	6.4	46.04	0	0.00	45.70	6.4	2,644	0.24%
2018/06/20	5	46.15	0	0.00	46.25	5	2,647	0.19%
2018/06/19	0	0.00	1	46.10	46.20	-1	2,655	-0.04%
2018/06/15	0	46.30	0	0.00	45.90	0	2,624	0.00%
2018/06/13	1	47.20	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.40	16	47.57	47.65	-15	2,520	-0.60%
2018/06/11	10	47.92	0	0.00	47.60	10	2,510	0.40%
2018/06/06	1	46.90	0	0.00	47.85	1	2,452	0.04%
2018/06/05	1	46.30	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	46.60	1	46.50	46.60	-1	2,310	-0.04%
2018/05/31	7	45.63	0	0.00	45.40	7	2,230	0.31%
2018/05/30	6	45.60	0	0.00	45.50	6	2,150	0.28%
2018/05/29	0	0.00	1	45.50	46.15	-1	2,121	-0.05%
2018/05/24	0	0.00	1	46.10	46.30	-1	2,108	-0.05%
2018/05/22	0	0.00	6	46.13	46.05	-6	2,095	-0.29%
2018/05/21	0	0.00	1	46.30	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	1	45.80	45.90	-1	2,105	-0.05%
2018/05/11	1	45.15	0	0.00	45.30	1	2,243	0.04%
2018/04/20	0	0.00	1	45.10	45.30	-1	2,590	-0.04%
2018/04/17	3	44.45	0	0.00	44.55	3	2,578	0.12%
2018/04/16	9	44.81	0	0.00	44.85	9	2,558	0.35%
2018/04/10	1	45.05	0	0.00	45.40	1	2,580	0.04%
2018/04/02	2	45.28	0	0.00	45.30	2	2,590	0.08%
2018/03/29	10	44.95	0	0.00	44.90	10	2,585	0.39%
2018/03/26	1	44.65	0	0.00	44.85	1	2,548	0.04%
2018/03/23	3	44.45	5	44.40	44.75	-2	2,567	-0.08%
2018/03/22	0	0.00	1	45.20	45.10	-1	2,570	-0.04%
2018/03/15	0	0.00	1	45.60	45.50	-1	2,734	-0.04%
2018/03/13	5	44.95	0	0.00	45.05	5	2,704	0.18%
2018/03/12	2	45.23	1	45.10	44.95	1	2,704	0.04%
2018/02/12	1	43.70	1	43.60	43.60	0	2,718	0.00%
2018/02/09	0	0.00	2	43.50	43.55	-2	2,704	-0.07%
2018/02/08	3	43.82	0	0.00	44.10	3	2,679	0.11%
2018/02/07	0	0.00	3	44.35	44.20	-3	2,682	-0.11%
2018/02/06	1	42.20	0	0.00	42.20	1	2,599	0.04%
2018/02/05	0	0.00	6	44.85	44.85	-6	2,514	-0.24%
2018/01/31	0	0.00	10	46.09	45.80	-10	2,514	-0.40%
2018/01/30	1	45.70	0	0.00	45.55	1	2,471	0.04%
2018/01/26	10	46.30	22	46.27	46.45	-12	2,421	-0.50%
2018/01/25	4	45.54	1	45.70	45.40	3	2,341	0.13%
2018/01/24	1	44.95	0.3	45.00	45.00	0.7	2,263	0.03%
2018/01/23	0	0.00	1	44.95	44.95	-1	2,212	-0.05%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%