興富發 (2542)-元大-府城券商分點個股進出

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
48.15
漲跌
▲0.95
漲幅
+2.01%
成交量
27,519張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-府城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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
2024/05/06	6.2	48.16	8	48.24	48.15	-1.8	5,901	-0.03%
2024/05/03	3	47.70	1	48.15	47.20	2	5,458	0.04%
2024/05/02	4.1	45.74	13.6	46.38	46.60	-9.5	4,966	-0.19%
2024/04/30	0.1	43.45	0	0.00	44.30	0.1	4,411	0.00%
2024/04/29	1.1	44.26	2.1	43.87	44.30	-1	4,274	-0.02%
2024/04/26	3	43.32	2	42.55	42.95	1	4,063	0.02%
2024/04/25	2.2	42.68	0.1	42.75	42.70	2.1	3,964	0.05%
2024/04/24	0.3	42.00	0	0.00	41.95	0.3	3,860	0.01%
2024/04/23	0.1	42.20	4.2	42.21	42.25	-4.1	3,821	-0.11%
2024/04/22	7.1	43.47	8.1	43.45	42.40	-1	3,769	-0.03%
2024/04/18	4.1	41.80	5.1	41.36	41.60	-1	3,204	-0.03%
2024/04/16	0.5	40.15	0	0.00	40.10	0.5	3,049	0.02%
2024/04/15	0	0.00	2	41.20	40.80	-2	2,983	-0.07%
2024/04/12	2	40.80	2	40.98	40.80	0	2,943	0.00%
2024/04/09	0	0.00	1	40.95	41.20	-1	2,858	-0.03%
2024/04/08	1	40.50	0	0.00	40.70	1	2,790	0.04%
2024/04/03	0.8	40.10	6	40.10	40.25	-5.3	2,717	-0.19%
2024/04/02	3	40.20	0	0.00	40.10	3	2,680	0.11%
2024/03/29	1.1	40.20	0	0.00	40.15	1.1	2,645	0.04%
2024/03/28	1	40.20	1	40.45	40.50	0	2,610	0.00%
2024/03/27	1.1	40.65	12.1	40.03	40.60	-11	2,567	-0.43%
2024/03/26	2.1	39.00	0	0.00	39.00	2.1	2,505	0.08%
2024/03/25	0	0.00	2.7	39.26	39.35	-2.7	2,514	-0.11%
2024/03/22	6	38.75	0.8	38.90	38.80	5.2	2,529	0.20%
2024/03/21	5	38.69	0	0.00	38.65	5	2,556	0.20%
2024/03/20	6.7	38.75	0	0.00	38.50	6.7	2,570	0.26%
2024/03/19	1.7	38.72	0.1	38.70	38.70	1.6	2,526	0.06%
2024/03/18	1	39.05	0	0.00	39.10	1	2,512	0.04%
2024/03/15	5	39.47	0	0.00	39.20	5	2,527	0.20%
2024/03/14	0	0.00	2	39.90	39.85	-2	2,444	-0.08%
2024/03/12	0.1	39.85	1	39.85	39.95	-0.9	2,432	-0.04%
2024/03/11	3	39.77	0	0.00	39.90	3	2,450	0.12%
2024/03/08	0.2	39.78	0	0.00	39.75	0.2	2,447	0.01%
2024/03/05	3.1	39.70	0	0.00	39.60	3.1	2,426	0.13%
2024/03/04	3.2	39.65	0	0.00	39.65	3.2	2,423	0.13%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	14	39.78	0	0.00	39.70	14	2,424	0.58%
2024/02/26	1	39.70	0	0.00	39.90	1	2,444	0.04%
2024/02/23	0.2	39.65	1.2	39.57	39.55	-1	2,440	-0.04%
2024/02/22	1	39.90	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0	0.00	1	39.90	40.10	-1	2,459	-0.04%
2024/02/16	0	39.50	0.1	39.50	39.65	-0.1	2,471	0.00%
2024/02/15	1.3	39.56	0	0.00	39.50	1.3	2,442	0.05%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/01/30	0.1	39.65	0	0.00	39.55	0.1	2,433	0.00%
2024/01/29	2	39.70	0	0.00	39.80	2	2,449	0.08%
2024/01/26	0	0.00	0.2	39.55	39.60	-0.2	2,465	-0.01%
2024/01/25	2.1	39.51	0	0.00	39.50	2.1	2,483	0.08%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	3	39.70	0	0.00	39.55	3	2,510	0.12%
2024/01/18	3.1	39.75	0	0.00	39.70	3.1	2,497	0.12%
2024/01/17	4.2	39.70	0	0.00	39.85	4.2	2,489	0.17%
2024/01/16	0.3	39.80	0	0.00	39.70	0.3	2,446	0.01%
2024/01/15	1	39.90	0	0.00	39.90	1	2,388	0.04%
2024/01/11	2	39.90	0	0.00	39.95	2	2,476	0.08%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/08	0	0.00	1	40.20	40.20	-1	2,845	-0.04%
2024/01/05	0.3	40.10	1	40.15	40.20	-0.7	2,897	-0.02%
2024/01/04	0	0.00	0.1	40.15	40.10	-0.1	2,917	0.00%
2023/12/29	0	0.00	3	40.15	40.10	-3	3,004	-0.10%
2023/12/28	2	40.05	0	0.00	40.15	2	3,039	0.07%
2023/12/27	2.1	40.05	0	0.00	40.10	2.1	3,055	0.07%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	5.1	39.74	3	40.00	39.90	2.1	3,414	0.06%
2023/12/19	2	39.98	0	0.00	40.15	2	3,443	0.06%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/15	2.3	40.44	0	0.00	40.40	2.3	3,484	0.06%
2023/12/14	1	40.25	3	40.37	40.40	-2	3,472	-0.06%
2023/12/13	1	39.95	0.2	40.10	40.05	0.8	3,497	0.02%
2023/12/11	5.1	40.01	0	0.00	40.10	5.1	3,549	0.14%
2023/12/08	1.1	40.16	0	0.00	40.15	1.1	3,540	0.03%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	0.5	40.69	0	0.00	40.70	0.5	3,476	0.01%
2023/12/01	1	40.85	0	0.00	40.80	1	3,447	0.03%
2023/11/30	1	40.75	4	40.85	40.95	-3	3,452	-0.09%
2023/11/29	0.1	40.95	0	0.00	40.85	0.1	3,496	0.00%
2023/11/28	1	40.85	0	0.00	40.95	1	3,489	0.03%
2023/11/27	0	0.00	0.4	40.95	40.95	-0.4	3,468	-0.01%
2023/11/24	0	0.00	0.6	41.05	41.20	-0.6	3,471	-0.02%
2023/11/21	10	41.05	0.2	41.05	40.85	9.8	3,444	0.28%
2023/11/20	1	40.95	0	0.00	41.10	1	3,427	0.03%
2023/11/17	1.4	40.96	2	40.95	40.90	-0.6	3,415	-0.02%
2023/11/16	0.1	40.90	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	1.2	40.54	0	0.00	40.90	1.2	3,434	0.03%
2023/11/13	0.1	40.65	0	0.00	40.60	0.1	3,398	0.00%
2023/11/08	2	40.65	0	0.00	40.60	2	3,434	0.06%
2023/11/07	0	40.90	0	0.00	40.70	0	3,506	0.00%
2023/11/06	0.2	40.65	6.5	40.52	40.70	-6.3	3,513	-0.18%
2023/11/03	1	40.80	0	0.00	40.60	1	3,494	0.03%
2023/11/02	1.2	40.69	0.6	40.65	40.60	0.6	3,494	0.02%
2023/10/31	1	40.60	17.2	40.66	40.70	-16.2	3,483	-0.46%
2023/10/30	0.5	40.85	0	0.00	40.90	0.5	3,473	0.01%
2023/10/26	0.1	41.00	6	41.00	40.95	-5.9	3,476	-0.17%
2023/10/23	0.2	40.94	0	0.00	40.75	0.2	3,488	0.01%
2023/10/19	0	0.00	5	42.03	41.80	-5	3,542	-0.14%
2023/10/16	1	40.50	1	41.00	41.30	0	3,162	0.00%
2023/10/13	1	40.70	0	0.00	40.85	1	3,128	0.03%
2023/10/11	5	40.05	0.5	40.06	40.10	4.5	3,128	0.14%
2023/10/06	0.1	39.35	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	0.2	39.31	0	0.00	39.10	0.2	3,071	0.01%
2023/10/04	0.2	39.20	0	0.00	39.10	0.2	3,075	0.01%
2023/10/02	0.1	39.50	0	0.00	39.30	0.1	3,075	0.00%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	5.1	39.69	0	0.00	39.55	5.1	2,981	0.17%
2023/09/26	6.1	39.91	0	0.00	40.00	6.1	2,901	0.21%
2023/09/25	0.1	43.45	0	0.00	43.05	0.1	2,712	0.00%
2023/09/22	1	43.35	0	0.00	43.40	1	2,593	0.04%
2023/09/21	0	0.00	10	43.90	43.95	-10	2,534	-0.39%
2023/09/20	0	0.00	1.1	44.30	44.20	-1.1	2,472	-0.04%
2023/09/19	1	44.05	1	44.25	44.30	0	2,406	0.00%
2023/09/18	2.2	43.66	6.1	43.90	44.15	-4	2,376	-0.17%
2023/09/15	2	43.48	0	0.00	43.25	2	2,331	0.09%
2023/09/14	3.1	44.13	6	44.05	44.10	-3	2,252	-0.13%
2023/09/13	4	43.75	2.1	43.68	43.70	1.9	2,204	0.09%
2023/09/12	1	43.50	0	0.00	43.60	1	2,254	0.04%
2023/09/11	2	43.53	0	0.00	43.50	2	2,268	0.09%
2023/09/06	0	0.00	1.2	43.27	43.40	-1.2	2,289	-0.05%
2023/09/05	1	43.50	2	43.35	43.45	-1	2,292	-0.04%
2023/09/04	2	43.60	1.1	43.47	43.60	0.9	2,273	0.04%
2023/08/31	1	43.20	2	43.20	43.00	-1	2,211	-0.05%
2023/08/28	0	0.00	1	42.90	42.95	-1	2,238	-0.04%
2023/08/24	0.1	42.30	0	0.00	42.30	0.1	2,289	0.00%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/17	0	0.00	4	42.66	42.60	-4	2,343	-0.17%
2023/08/14	1	42.60	0	0.00	42.60	1	2,426	0.04%
2023/08/11	1	43.30	1	43.35	43.40	0	2,426	0.00%
2023/08/10	0	42.60	0	0.00	42.90	0	2,378	0.00%
2023/08/02	0.7	42.50	0	0.00	42.55	0.7	2,959	0.02%
2023/07/26	1	42.15	0	0.00	42.05	1	3,022	0.03%
2023/07/25	2	41.60	3	41.60	41.60	-1	3,007	-0.03%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/20	5	42.30	1	42.20	42.25	4	2,951	0.14%
2023/07/17	1	42.20	0	0.00	42.25	1	2,931	0.03%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/11	1	42.80	0	0.00	43.00	1	2,878	0.03%
2023/06/27	10	42.35	0	0.00	42.25	10	2,978	0.34%
2023/06/26	0	0.00	0.3	42.41	42.25	-0.3	2,985	-0.01%
2023/06/21	0	0.00	0.1	42.35	42.25	-0.1	3,006	0.00%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/13	0.1	42.95	0.1	42.95	42.95	0	2,950	0.00%
2023/06/12	2	42.90	0	0.00	42.85	2	3,027	0.07%
2023/06/09	0	0.00	1	42.45	42.50	-1	3,009	-0.03%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/06/02	0	0.00	0.2	42.60	42.60	-0.2	3,052	-0.01%
2023/05/31	0	0.00	1	42.60	42.60	-1	3,080	-0.03%
2023/05/30	5	42.17	3.6	42.15	42.15	1.4	3,030	0.04%
2023/05/29	2	42.20	0	0.00	42.10	2	3,039	0.07%
2023/05/22	0	0.00	30	42.00	42.60	-30	2,973	-1.01%
2023/05/19	5.6	41.95	0	0.00	42.00	5.6	2,931	0.19%
2023/05/18	0.1	41.90	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	1.1	41.52	1	41.70	41.90	0.1	2,868	0.00%
2023/05/15	2.1	41.35	11	41.11	41.35	-8.9	2,816	-0.32%
2023/05/12	2	41.58	8	41.76	41.95	-6	2,713	-0.22%
2023/05/11	21.1	41.96	16.1	41.49	42.30	5	2,632	0.19%
2023/05/10	0.1	43.15	0	0.00	43.20	0.1	2,214	0.00%
2023/05/09	5.1	43.20	0.1	43.40	43.20	5	2,214	0.22%
2023/05/08	0.1	43.10	0	0.00	43.30	0.1	2,235	0.00%
2023/05/04	0.1	42.35	1	42.70	42.85	-0.9	2,252	-0.04%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/25	0	0.00	1	41.85	41.65	-1	2,423	-0.04%
2023/04/21	0.1	41.75	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	1	42.05	0	0.00	41.85	1	2,422	0.04%
2023/04/18	8	42.06	1	42.20	42.10	7	2,402	0.29%
2023/04/17	0	42.05	0.7	42.20	42.05	-0.6	2,394	-0.03%
2023/04/10	30	41.70	0	0.00	41.45	30	2,381	1.26%
2023/04/06	0	0.00	2.3	40.96	40.85	-2.3	2,473	-0.09%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/29	0	41.05	0	0.00	41.05	0	3,290	0.00%
2023/03/27	0	0.00	0.1	40.90	40.70	-0.1	4,154	0.00%
2023/03/24	0	0.00	0.1	40.90	40.65	-0.1	4,616	0.00%
2023/03/23	0.3	41.22	1.3	41.10	41.00	-1	4,683	-0.02%
2023/03/22	0.1	41.15	2.2	41.06	41.15	-2.1	4,761	-0.04%
2023/03/21	0.1	41.15	0	0.00	41.10	0.1	4,864	0.00%
2023/03/20	0.1	40.70	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	2	40.48	0	0.00	40.40	2	4,979	0.04%
2023/03/16	1	40.10	0	0.00	40.10	1	5,004	0.02%
2023/03/15	1.1	40.75	7	41.00	40.60	-6	5,035	-0.12%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0.1	41.50	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	0.1	41.95	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	0.1	41.95	0	0.00	41.95	0.1	5,127	0.00%
2023/03/08	0.1	41.85	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	0.2	41.75	0	0.00	41.80	0.2	5,162	0.00%
2023/03/06	0.1	41.90	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	0.1	42.10	0	0.00	41.95	0.1	5,213	0.00%
2023/03/02	0.1	42.20	0	0.00	42.25	0.1	5,216	0.00%
2023/02/21	0.1	42.20	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	0	0.00	0.6	42.15	42.30	-0.6	5,567	-0.01%
2023/02/16	0	0.00	0	41.95	41.90	0	5,744	0.00%
2023/02/10	6	41.60	5	41.50	41.55	1	5,912	0.02%
2023/02/09	0	0.00	2	41.90	41.75	-2	5,946	-0.03%
2023/02/07	0	0.00	1.1	41.95	41.95	-1.1	6,053	-0.02%
2023/02/03	2	41.43	0	0.00	41.80	2	6,036	0.03%
2023/01/30	0	0.00	25	41.00	40.65	-25	6,079	-0.41%
2023/01/17	0	40.70	0	0.00	40.70	0	6,054	0.00%
2023/01/13	0.4	40.78	2	40.65	40.80	-1.6	6,054	-0.03%
2023/01/12	0	40.75	0	0.00	40.70	0	6,092	0.00%
2023/01/11	2	40.60	0	0.00	40.60	2	6,125	0.03%
2023/01/10	0.3	40.56	1	40.45	40.50	-0.7	6,136	-0.01%
2023/01/09	1	40.35	2	40.43	40.45	-1	6,165	-0.02%
2023/01/06	1	40.30	0	0.00	40.45	1	6,185	0.02%
2023/01/04	0.1	40.60	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	25.1	40.40	0	0.00	40.35	25.1	6,276	0.40%
2022/12/30	1	40.70	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0.2	40.60	0	0.00	40.60	0.2	6,273	0.00%
2022/12/28	0.1	41.00	0	0.00	40.70	0.1	6,284	0.00%
2022/12/27	0.1	41.50	0	0.00	41.45	0.1	6,283	0.00%
2022/12/26	0.1	40.40	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	1.3	40.37	0	0.00	40.35	1.3	6,264	0.02%
2022/12/22	5.5	40.05	0	0.00	42.00	5.5	6,211	0.09%
2022/12/21	4	39.36	1.1	39.67	40.00	2.9	6,026	0.05%
2022/12/20	13.7	39.89	0.2	39.80	39.65	13.5	5,780	0.23%
2022/12/19	0.3	40.87	0	0.00	40.50	0.3	5,621	0.00%
2022/12/16	3	41.70	0	0.00	41.15	3	5,404	0.06%
2022/12/15	0.1	42.60	0.1	42.65	42.40	0	5,094	0.00%
2022/12/14	1.3	42.07	0	0.00	42.60	1.3	5,170	0.02%
2022/12/13	0.2	43.17	1	42.75	42.75	-0.9	5,162	-0.02%
2022/12/12	0.1	43.85	2	44.00	43.65	-1.9	5,153	-0.04%
2022/12/09	0.2	44.05	0.2	44.00	44.00	0	5,155	0.00%
2022/12/08	0.1	44.10	2	43.95	44.10	-1.9	5,144	-0.04%
2022/12/07	0.1	44.25	0.5	44.30	44.35	-0.4	5,137	-0.01%
2022/12/06	0.2	44.05	5.2	44.25	43.95	-5	5,103	-0.10%
2022/12/05	0.5	44.60	0	0.00	44.40	0.5	5,088	0.01%
2022/12/02	1.2	44.60	1	44.30	44.25	0.2	5,030	0.00%
2022/12/01	1	44.80	1	44.80	44.80	0	5,016	0.00%
2022/11/30	0.1	44.65	1.5	44.70	44.80	-1.4	5,021	-0.03%
2022/11/29	0.3	44.70	0	0.00	44.80	0.3	5,026	0.01%
2022/11/28	0.1	44.61	5	44.30	44.85	-4.9	5,036	-0.10%
2022/11/25	0	0.00	0.6	44.65	44.55	-0.6	5,022	-0.01%
2022/11/24	0.1	44.84	0	0.00	44.90	0.1	5,032	0.00%
2022/11/23	1.1	44.84	2	44.90	44.90	-0.9	5,037	-0.02%
2022/11/22	0.1	44.75	0.1	44.80	44.85	0	5,044	0.00%
2022/11/21	0	0.00	0.9	43.75	43.95	-0.9	4,921	-0.02%
2022/11/18	0	0.00	9.2	43.73	43.80	-9.2	4,941	-0.19%
2022/11/17	0.1	43.50	0	0.00	43.55	0.1	4,949	0.00%
2022/11/16	0	0.00	3	43.27	43.20	-3	4,925	-0.06%
2022/11/15	1.1	42.95	0	0.00	42.90	1.1	4,916	0.02%
2022/11/14	1	43.35	0	0.00	43.35	1	4,875	0.02%
2022/11/10	1	41.80	0	0.00	42.25	1	4,814	0.02%
2022/11/09	0	0.00	2	42.10	42.25	-2	4,868	-0.04%
2022/11/07	0.2	41.92	1.1	41.81	42.05	-1	4,888	-0.02%
2022/11/04	0.1	41.40	0	0.00	42.00	0.1	4,888	0.00%
2022/11/03	0.1	41.06	0	0.00	41.30	0.1	4,842	0.00%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0.1	41.50	0.5	41.50	41.45	-0.4	4,873	-0.01%
2022/10/31	0	41.45	0.1	41.40	41.45	-0.1	4,888	0.00%
2022/10/27	1	41.20	2	41.25	41.80	-1	4,875	-0.02%
2022/10/26	1	40.50	1	40.55	40.60	0	4,816	0.00%
2022/10/25	0	40.60	10	40.70	40.65	-10	4,828	-0.21%
2022/10/21	1	40.20	1	40.45	40.50	0	4,758	0.00%
2022/10/20	0	0.00	1	40.05	40.35	-1	4,768	-0.02%
2022/10/19	0.1	40.35	5	39.85	40.20	-4.9	4,726	-0.10%
2022/10/18	0.1	39.55	2	39.50	39.60	-1.9	4,685	-0.04%
2022/10/17	0.1	38.65	0	0.00	39.20	0.1	4,736	0.00%
2022/10/14	0.1	38.90	1	39.20	39.20	-0.9	4,808	-0.02%
2022/10/13	1.2	38.53	1	38.40	38.75	0.2	4,945	0.00%
2022/10/11	0.2	39.10	1	39.30	39.35	-0.8	5,224	-0.02%
2022/10/07	1.2	39.09	0	0.00	38.90	1.2	5,188	0.02%
2022/10/06	3.2	39.59	1	39.50	39.65	2.2	5,180	0.04%
2022/10/05	0.2	39.87	0	0.00	39.75	0.2	5,206	0.00%
2022/10/04	4	39.78	1	40.20	39.70	3	5,244	0.06%
2022/10/03	0.1	39.95	5.9	39.27	39.85	-5.8	5,232	-0.11%
2022/09/30	0.3	38.56	0	0.00	39.00	0.3	5,202	0.00%
2022/09/29	1.1	38.55	0	0.00	38.60	1.1	5,204	0.02%
2022/09/28	7.6	38.79	4	38.31	38.00	3.6	5,171	0.07%
2022/09/27	16.3	39.52	0	0.00	39.65	16.3	5,055	0.32%
2022/09/26	1	40.05	1	40.45	40.20	0	4,940	0.00%
2022/09/23	2.3	47.77	3	47.70	47.80	-0.7	4,766	-0.01%
2022/09/22	4	47.78	0	0.00	47.75	4	4,634	0.09%
2022/09/21	3	47.98	15	47.95	48.00	-12	4,521	-0.27%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	1	48.00	1	48.30	48.15	0	4,340	0.00%
2022/09/15	1	48.15	0	0.00	48.25	1	4,462	0.02%
2022/09/14	2	48.20	0	0.00	48.25	2	4,782	0.04%
2022/09/13	2	48.50	2	48.50	48.50	0	5,003	0.00%
2022/09/12	1	48.35	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	48.15	0	0.00	48.35	0	5,532	0.00%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	1	48.01	0	0.00	48.10	1	5,682	0.02%
2022/09/05	0.1	48.10	0	0.00	47.95	0.1	5,683	0.00%
2022/09/02	3.1	47.92	2	48.08	48.00	1.1	5,698	0.02%
2022/09/01	0	0.00	7	48.01	48.10	-7	5,726	-0.12%
2022/08/31	0	48.40	0	0.00	48.40	0	5,714	0.00%
2022/08/26	1.3	48.07	11	48.06	48.20	-9.7	5,824	-0.17%
2022/08/25	0.1	48.05	0	0.00	48.10	0.1	5,812	0.00%
2022/08/24	0	0.00	1	47.80	48.00	-1	5,807	-0.02%
2022/08/22	1.1	46.98	3	47.45	47.65	-1.9	5,815	-0.03%
2022/08/19	0.1	46.90	3	46.95	47.00	-2.9	5,742	-0.05%
2022/08/18	4.5	46.77	0	0.00	46.80	4.5	5,742	0.08%
2022/08/17	0.1	47.20	7	47.07	47.20	-6.9	5,720	-0.12%
2022/08/16	0.5	46.85	1	46.75	46.80	-0.5	5,658	-0.01%
2022/08/15	0	0.00	1	46.25	46.20	-1	5,579	-0.02%
2022/08/11	0.1	46.00	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	0.5	45.99	0	0.00	45.75	0.5	5,595	0.01%
2022/08/09	0.1	46.10	0	0.00	46.00	0.1	5,615	0.00%
2022/08/08	0.1	46.00	2	46.00	46.00	-1.9	5,670	-0.03%
2022/08/05	0.1	45.80	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	2	45.65	0	0.00	45.65	2	5,966	0.03%
2022/08/02	0	0.00	4	45.70	46.00	-4	5,996	-0.07%
2022/08/01	0.1	45.95	0	0.00	45.90	0.1	6,010	0.00%
2022/07/29	0.1	45.25	0	0.00	45.35	0.1	5,999	0.00%
2022/07/28	0	0.00	3	44.95	44.90	-3	6,010	-0.05%
2022/07/27	3.1	44.66	0	0.00	44.65	3.1	6,026	0.05%
2022/07/26	0.5	44.97	1	44.80	44.80	-0.5	6,033	-0.01%
2022/07/25	0.1	44.90	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	2.1	44.81	1	44.90	45.20	1.1	6,076	0.02%
2022/07/21	2.3	44.93	0	0.00	45.15	2.3	6,053	0.04%
2022/07/20	2.1	45.98	3	45.18	45.35	-0.9	6,060	-0.01%
2022/07/19	0	0.00	3	46.10	45.75	-3	6,023	-0.05%
2022/07/18	5.2	44.99	1	44.95	45.10	4.2	5,953	0.07%
2022/07/13	2.1	43.56	0	0.00	43.50	2.1	6,119	0.03%
2022/07/12	1	43.80	2	43.50	43.20	-1	6,150	-0.02%
2022/07/11	1	43.60	0	0.00	43.80	1	6,163	0.02%
2022/07/08	0	0.00	2	43.90	43.85	-2	6,195	-0.03%
2022/07/07	0	0.00	1	43.95	43.80	-1	6,213	-0.02%
2022/07/06	1.1	44.39	0	0.00	44.20	1.1	6,327	0.02%
2022/07/05	0	0.00	1	44.80	44.65	-1	6,572	-0.02%
2022/07/01	1.2	44.29	1.6	44.90	43.95	-0.4	7,609	-0.01%
2022/06/30	1.1	44.82	2	45.15	45.20	-0.9	8,178	-0.01%
2022/06/29	0.1	44.85	0	0.00	45.10	0.1	8,197	0.00%
2022/06/27	1.2	44.61	0	0.00	44.80	1.2	8,257	0.01%
2022/06/24	0.4	44.14	0	0.00	44.20	0.4	8,284	0.00%
2022/06/23	3	43.70	3.5	43.35	43.30	-0.5	8,320	-0.01%
2022/06/22	1	43.15	0	0.00	43.25	1	8,163	0.01%
2022/06/21	1.1	43.53	0	0.00	43.35	1.1	7,857	0.01%
2022/06/20	5.1	43.89	6.3	44.04	43.60	-1.2	7,697	-0.02%
2022/06/17	6.9	43.64	5.5	43.79	44.75	1.4	7,720	0.02%
2022/06/16	4	44.61	0	0.00	44.55	4	7,555	0.05%
2022/06/15	2.1	45.10	2	45.50	45.05	0.1	7,569	0.00%
2022/06/14	0	0.00	1	45.20	45.40	-1	7,728	-0.01%
2022/06/13	1	44.50	0	0.00	44.80	1	8,324	0.01%
2022/06/10	1	44.90	0	0.00	44.90	1	8,491	0.01%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/06	5.1	45.04	0	0.00	45.00	5.1	8,621	0.06%
2022/06/02	2	46.20	0	0.00	46.10	2	8,580	0.02%
2022/05/31	0	0.00	2	46.48	46.45	-2	8,812	-0.02%
2022/05/30	1	46.15	2	46.53	46.55	-1	8,881	-0.01%
2022/05/27	2	46.05	0	0.00	46.00	2	8,908	0.02%
2022/05/26	0.1	45.90	1	46.00	46.00	-0.9	9,060	-0.01%
2022/05/24	5	45.85	0	0.00	45.80	5	9,320	0.05%
2022/05/20	1.2	45.94	1	45.70	45.85	0.2	9,685	0.00%
2022/05/19	1.1	45.45	0	0.00	45.60	1.1	9,778	0.01%
2022/05/18	0.1	45.85	0	0.00	45.90	0.1	9,750	0.00%
2022/05/17	4.2	45.24	2	44.90	45.45	2.2	9,739	0.02%
2022/05/16	4.1	44.48	6	44.75	44.55	-1.9	9,756	-0.02%
2022/05/13	7.1	44.22	6	43.93	44.70	1.1	9,762	0.01%
2022/05/12	2.4	45.57	8	45.55	45.40	-5.6	9,552	-0.06%
2022/05/10	1.1	46.32	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1	46.80	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0	0.00	1	46.80	46.90	-1	9,568	-0.01%
2022/05/05	0.2	47.15	1	47.00	47.00	-0.8	9,644	-0.01%
2022/05/04	0	0.00	1	46.95	46.90	-1	9,731	-0.01%
2022/05/03	6.1	46.55	1	46.65	46.65	5.1	9,780	0.05%
2022/04/29	2	46.75	0	0.00	46.95	2	9,807	0.02%
2022/04/28	0	0.00	1	46.85	46.70	-1	9,846	-0.01%
2022/04/27	0.1	46.70	0	0.00	46.70	0.1	9,839	0.00%
2022/04/26	2	47.15	1	47.15	47.20	1	9,858	0.01%
2022/04/25	2	46.70	1	46.60	46.45	1	9,766	0.01%
2022/04/22	2.6	47.25	0	0.00	47.10	2.6	9,677	0.03%
2022/04/21	2.1	47.61	0	0.00	47.50	2.1	9,599	0.02%
2022/04/20	2.2	47.45	1	47.50	48.75	1.2	9,493	0.01%
2022/04/19	1	47.70	0	0.00	47.80	1	9,399	0.01%
2022/04/18	1	47.90	0	0.00	47.80	1	9,395	0.01%
2022/04/15	2	47.78	0	0.00	48.05	2	9,352	0.02%
2022/04/14	1	47.90	1	47.80	47.85	0	9,312	0.00%
2022/04/13	0.7	47.37	2	47.33	47.45	-1.3	9,288	-0.01%
2022/04/12	4.1	46.85	0	0.00	46.90	4.1	9,253	0.04%
2022/04/11	7	47.67	6	47.66	47.60	1	9,119	0.01%
2022/04/08	5.2	49.03	4	48.65	48.75	1.2	8,892	0.01%
2022/04/07	42.2	49.15	18	49.13	48.90	24.2	8,703	0.28%
2022/04/06	14	48.30	9	47.26	49.00	5	7,888	0.06%
2022/04/01	2	45.80	3.5	45.50	45.70	-1.5	7,252	-0.02%
2022/03/31	0	0.00	3	45.40	45.40	-3	7,189	-0.04%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	2.1	45.28	0	0.00	45.30	2.1	7,325	0.03%
2022/03/28	7.1	45.27	0	0.00	45.35	7.1	7,363	0.10%
2022/03/25	4.2	45.80	0	0.00	45.75	4.2	7,389	0.06%
2022/03/24	5	45.67	1	45.75	45.75	4	7,451	0.05%
2022/03/23	5	45.91	1	45.85	45.95	4	7,509	0.05%
2022/03/22	6.8	45.30	6	45.85	45.50	0.8	7,515	0.01%
2022/03/21	3.1	46.35	11	46.23	46.20	-7.9	7,261	-0.11%
2022/03/18	9.4	46.56	1	46.65	46.60	8.4	7,118	0.12%
2022/03/17	7	46.76	6	46.78	47.00	1	7,022	0.01%
2022/03/16	31.8	47.07	8	47.06	46.85	23.8	6,829	0.35%
2022/03/15	5	50.48	2	49.85	50.50	3	6,228	0.05%
2022/03/14	0	0.00	4	49.30	49.60	-4	6,042	-0.07%
2022/03/11	0	0.00	9	48.95	48.90	-9	5,950	-0.15%
2022/03/10	0	0.00	15	49.25	49.20	-15	5,931	-0.25%
2022/03/09	0	0.00	1	49.10	49.35	-1	5,893	-0.02%
2022/03/08	6.1	48.45	1	48.50	48.50	5.1	5,836	0.09%
2022/03/07	10.1	49.50	1	49.55	49.30	9.1	5,723	0.16%
2022/03/04	2	50.50	5	50.54	50.50	-3	5,607	-0.05%
2022/03/03	1	50.10	2	50.10	50.20	-1	5,520	-0.02%
2022/03/02	3	49.67	0	0.00	49.90	3	5,490	0.05%
2022/03/01	0	0.00	1	49.25	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	1	48.80	48.95	-1	5,379	-0.02%
2022/02/24	0	0.00	4	48.36	48.35	-4	5,287	-0.08%
2022/02/23	1	49.00	0.8	48.95	49.10	0.2	5,123	0.00%
2022/02/22	0	0.00	3	48.30	48.90	-3	5,011	-0.06%
2022/02/21	11.1	47.56	0	0.00	48.15	11.1	4,800	0.23%
2022/02/18	10	47.20	0	0.00	47.20	10	4,722	0.21%
2022/02/16	2	47.10	0	0.00	47.15	2	4,863	0.04%
2022/02/15	6.3	47.20	1	47.00	47.10	5.3	5,051	0.10%
2022/02/14	2	46.70	3	46.70	46.85	-1	5,014	-0.02%
2022/02/10	0	0.00	10	46.85	46.90	-10	5,005	-0.20%
2022/02/09	1.3	47.02	0	0.00	47.00	1.3	4,977	0.03%
2022/02/08	0.1	47.40	0	0.00	47.25	0.1	4,940	0.00%
2022/02/07	4	46.79	0	0.00	47.05	4	4,852	0.08%
2022/01/25	11	46.16	0	0.00	46.30	11	4,666	0.24%
2022/01/24	2	46.10	0	0.00	46.30	2	4,641	0.04%
2022/01/21	3	46.10	0	0.00	46.25	3	4,590	0.07%
2022/01/20	2	46.00	0	0.00	46.15	2	4,536	0.04%
2022/01/17	1	46.20	0	0.00	46.25	1	4,483	0.02%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	1.1	46.17	0	0.00	46.20	1.1	4,661	0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	0	0.00	2	46.20	46.40	-2	4,626	-0.04%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/30	2	46.30	0	0.00	46.25	2	4,602	0.04%
2021/12/23	1	46.00	0	0.00	46.05	1	4,502	0.02%
2021/12/21	4	47.15	1	47.15	47.00	3	4,226	0.07%
2021/12/20	0	0.00	2	47.60	47.60	-2	4,188	-0.05%
2021/12/17	1	47.30	0	0.00	47.25	1	4,196	0.02%
2021/12/15	0	0.00	1	46.55	46.60	-1	4,267	-0.02%
2021/12/14	1	46.60	0	0.00	46.50	1	4,273	0.02%
2021/12/13	1	46.50	1	46.90	46.70	0	4,252	0.00%
2021/12/08	2.1	46.60	0	0.00	46.50	2.1	4,154	0.05%
2021/12/07	2	46.40	0	0.00	46.50	2	4,130	0.05%
2021/12/06	2	46.30	0	0.00	46.40	2	4,098	0.05%
2021/11/30	1	46.45	0	0.00	46.20	1	4,101	0.02%
2021/11/29	0	0.00	2	46.40	46.45	-2	4,068	-0.05%
2021/11/26	5	46.75	0	0.00	46.80	5	4,044	0.12%
2021/11/25	1	47.05	0	0.00	47.10	1	4,003	0.02%
2021/11/24	6	46.70	2	46.70	46.85	4	3,916	0.10%
2021/11/23	2	46.20	0.8	46.25	46.20	1.2	3,893	0.03%
2021/11/19	0.1	46.60	0.8	46.65	46.65	-0.7	3,884	-0.02%
2021/11/18	2.1	46.70	2	46.65	46.60	0.1	3,886	0.00%
2021/11/17	3.2	46.35	0	0.00	46.50	3.2	3,875	0.08%
2021/11/16	3	46.90	1.5	47.10	46.80	1.5	3,859	0.04%
2021/11/15	6	48.14	2	48.03	47.65	4	3,829	0.10%
2021/11/12	1.2	47.50	19	47.62	47.80	-17.8	3,734	-0.48%
2021/11/10	3	45.32	0	0.00	45.45	3	3,663	0.08%
2021/11/09	2	44.85	0	0.00	44.95	2	3,676	0.05%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/03	10	44.80	0	0.00	44.85	10	3,737	0.27%
2021/11/02	2.1	44.85	0	0.00	44.70	2.1	3,818	0.05%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	3	44.98	0	0.00	44.95	3	3,853	0.08%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/25	1.1	44.98	1	44.90	45.20	0.1	4,053	0.00%
2021/10/21	3	44.92	0	0.00	45.00	3	4,091	0.07%
2021/10/19	2.1	44.53	0	0.00	44.55	2.1	4,268	0.05%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/08	0.6	44.65	0	0.00	44.60	0.6	4,440	0.01%
2021/10/07	0.1	44.70	2	44.55	44.65	-1.9	4,430	-0.04%
2021/10/06	1	44.40	0	0.00	44.25	1	4,452	0.02%
2021/09/30	1.1	45.11	0	0.00	45.10	1.1	4,629	0.02%
2021/09/28	0.1	45.30	0	0.00	45.30	0.1	4,593	0.00%
2021/09/27	1	45.00	0	0.00	44.65	1	4,567	0.02%
2021/09/24	2	45.45	0	0.00	45.10	2	4,508	0.04%
2021/09/23	1	46.90	0	0.00	46.80	1	4,357	0.02%
2021/09/22	0.1	46.65	0	0.00	46.20	0.1	4,245	0.00%
2021/09/16	1	47.70	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	1.4	47.69	47.55	-1.4	4,138	-0.03%
2021/09/08	0	0.00	1	47.75	47.25	-1	4,312	-0.02%
2021/09/06	1	48.35	0	0.00	48.15	1	4,318	0.02%
2021/09/03	5	48.26	0	0.00	48.25	5	4,304	0.12%
2021/08/31	0	0.00	1	48.10	48.20	-1	4,386	-0.02%
2021/08/26	0.4	47.56	0	0.00	47.40	0.4	4,429	0.01%
2021/08/24	1	47.65	0	0.00	47.65	1	4,515	0.02%
2021/08/23	4	47.81	4	47.50	47.50	0	4,576	0.00%
2021/08/17	0.1	48.30	0	0.00	48.60	0.1	5,807	0.00%
2021/08/16	0	0.00	3	48.30	48.10	-3	5,726	-0.05%
2021/08/13	0	0.00	0	49.00	48.90	0	5,649	0.00%
2021/08/12	0	0.00	1	48.95	48.95	-1	5,580	-0.02%
2021/08/11	2	48.95	0	0.00	48.80	2	5,583	0.04%
2021/08/10	0	0.00	2	48.50	48.85	-2	5,582	-0.04%
2021/08/06	2	49.48	0	0.00	49.45	2	5,660	0.04%
2021/08/05	1	48.70	3	48.78	48.70	-2	5,663	-0.04%
2021/08/04	1.1	49.12	1	49.10	49.05	0.1	5,896	0.00%
2021/08/03	0	0.00	3	48.85	49.30	-3	5,955	-0.05%
2021/08/02	0	0.00	1	49.35	49.45	-1	6,067	-0.02%
2021/07/30	4	49.00	1	49.00	49.05	3	6,127	0.05%
2021/07/29	7	49.06	3.1	48.98	49.10	3.9	6,148	0.06%
2021/07/28	0	0.00	1.1	48.32	48.35	-1.1	6,105	-0.02%
2021/07/27	2.1	48.22	0.2	48.05	48.15	1.9	6,096	0.03%
2021/07/26	2	48.48	6	47.86	48.10	-4	6,098	-0.07%
2021/07/23	2.1	47.68	1	47.80	47.90	1.1	6,014	0.02%
2021/07/22	2.2	46.58	3	46.88	46.85	-0.8	5,822	-0.01%
2021/07/21	0.1	45.80	1	45.75	46.00	-0.9	5,780	-0.02%
2021/07/20	0.2	45.65	2	45.63	45.65	-1.9	5,959	-0.03%
2021/07/19	5.2	46.06	0	0.00	46.10	5.2	6,065	0.08%
2021/07/16	4	45.49	0	0.00	45.75	4	6,068	0.07%
2021/07/15	0.7	44.80	0	0.00	45.10	0.7	6,030	0.01%
2021/07/14	0	0.00	1.1	44.94	44.95	-1.1	6,056	-0.02%
2021/07/09	1	45.35	17	45.26	45.00	-16	6,084	-0.26%
2021/07/07	0	0.00	18.5	44.08	44.40	-18.5	6,008	-0.31%
2021/07/06	0	0.00	1	43.55	43.65	-1	5,987	-0.02%
2021/07/05	2	43.55	0	0.00	43.50	2	6,028	0.03%
2021/07/01	1	43.30	0	0.00	43.20	1	6,112	0.02%
2021/06/29	0.1	43.45	0	0.00	43.55	0.1	6,147	0.00%
2021/06/28	15.1	43.60	0	0.00	43.60	15.1	6,172	0.24%
2021/06/25	5.5	44.18	0	0.00	43.60	5.5	6,171	0.09%
2021/06/24	3	43.28	1	43.70	43.85	2	6,158	0.03%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/22	1	42.60	0	0.00	42.35	1	6,080	0.02%
2021/06/21	0	0.00	0.3	42.30	42.20	-0.3	6,087	0.00%
2021/06/18	0	0.00	1	42.35	42.20	-1	6,113	-0.02%
2021/06/17	5	42.44	10	42.70	42.75	-5	6,189	-0.08%
2021/06/11	0	0.00	0.1	42.45	42.40	-0.1	6,240	0.00%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	2	41.35	0.1	41.60	41.40	1.9	6,192	0.03%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/02	3	41.95	0	0.00	42.00	3	6,141	0.05%
2021/06/01	0	0.00	1	42.20	42.20	-1	6,061	-0.02%
2021/05/31	1	42.05	0	0.00	42.10	1	6,060	0.02%
2021/05/28	3	42.78	0	0.00	42.65	3	5,999	0.05%
2021/05/26	1	42.10	0	0.00	42.20	1	4,867	0.02%
2021/05/24	0	0.00	5	42.74	42.70	-5	4,755	-0.11%
2021/05/20	1	42.10	1	41.85	42.15	0	4,749	0.00%
2021/05/19	0	0.00	4.2	41.89	41.85	-4.2	4,749	-0.09%
2021/05/17	9	41.11	0	0.00	40.80	9	4,762	0.19%
2021/05/14	4	43.33	0	0.00	42.80	4	4,683	0.09%
2021/05/13	2.1	42.40	7	42.43	42.10	-4.9	4,629	-0.11%
2021/05/12	1.4	43.38	0	0.00	42.60	1.4	4,544	0.03%
2021/05/11	0	0.00	0.4	45.35	44.85	-0.4	4,277	-0.01%
2021/05/07	1	44.55	1	45.05	44.70	0	4,073	0.00%
2021/05/06	0.4	45.15	2.1	45.48	45.25	-1.7	3,976	-0.04%
2021/05/05	0	0.00	4	45.35	45.20	-4	3,929	-0.10%
2021/05/04	0	0.00	1	44.25	44.35	-1	3,882	-0.03%
2021/05/03	0	0.00	0.2	45.15	44.70	-0.2	3,820	-0.01%
2021/04/29	0.2	45.35	1	45.70	45.25	-0.8	3,765	-0.02%
2021/04/28	1	45.80	1	45.65	45.65	0	3,739	0.00%
2021/04/27	1	46.00	0	0.00	46.20	1	3,767	0.03%
2021/04/26	26	46.52	3.1	46.54	46.60	22.9	3,705	0.62%
2021/04/23	0.1	44.00	6	44.43	45.35	-6	3,491	-0.17%
2021/04/22	0	44.35	1	44.30	44.10	-1	3,389	-0.03%
2021/04/20	3	44.50	0	0.00	44.35	3	3,311	0.09%
2021/04/16	0	0.00	1	43.60	43.60	-1	3,270	-0.03%
2021/04/15	1	43.35	0.2	43.35	43.30	0.8	3,297	0.02%
2021/04/14	5.2	43.24	1	43.25	43.25	4.2	3,331	0.13%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/12	2	43.58	0	0.00	43.60	2	3,327	0.06%
2021/04/09	2	43.70	0	0.00	43.75	2	3,336	0.06%
2021/04/07	0	0.00	4	43.40	43.65	-4	3,277	-0.12%
2021/04/06	0	0.00	5	43.60	43.65	-5	3,270	-0.15%
2021/04/01	0	0.00	2	43.60	43.55	-2	3,289	-0.06%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	2	43.33	0	0.00	43.55	2	3,680	0.05%
2021/03/26	8	43.41	0	0.00	43.50	8	3,854	0.21%
2021/03/25	1	43.35	0	0.00	43.60	1	4,049	0.02%
2021/03/24	0	0.00	0.6	43.25	43.55	-0.6	4,322	-0.01%
2021/03/22	3	43.20	1	43.55	43.60	2	4,406	0.05%
2021/03/11	0	0.00	1	45.40	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	2	45.75	45.45	-2	5,045	-0.04%
2021/03/04	0	0.00	1	44.90	45.05	-1	5,217	-0.02%
2021/03/03	5	44.90	0	0.00	44.95	5	5,185	0.10%
2021/03/02	0	0.00	2	44.60	44.55	-2	5,174	-0.04%
2021/02/26	4	45.06	1	44.55	45.20	3	5,182	0.06%
2021/02/25	2	45.00	2	44.93	44.95	0	5,115	0.00%
2021/02/24	2	45.00	1	44.60	44.55	1	5,110	0.02%
2021/02/23	3	44.85	6	44.87	44.85	-3	5,087	-0.06%
2021/02/17	0	0.00	1	44.00	43.75	-1	5,010	-0.02%
2021/02/05	0.1	43.64	0	0.00	43.60	0.1	4,979	0.00%
2021/02/04	0	0.00	3	43.52	43.45	-3	4,999	-0.06%
2021/02/03	0	0.00	1	43.35	43.30	-1	5,080	-0.02%
2021/02/02	1	43.20	4	43.68	43.60	-3	5,119	-0.06%
2021/01/29	3	42.80	0	0.00	42.60	3	5,117	0.06%
2021/01/26	5	43.56	0	0.00	43.45	5	5,088	0.10%
2021/01/25	0	0.00	1	42.90	43.95	-1	5,087	-0.02%
2021/01/20	4.1	43.31	0	0.00	43.10	4.1	5,100	0.08%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/18	0.1	44.85	0	0.00	44.55	0.1	4,997	0.00%
2021/01/14	0.1	45.75	0.1	45.60	45.70	0	5,177	0.00%
2021/01/12	1.1	45.81	0	0.00	45.55	1.1	5,170	0.02%
2021/01/11	3	46.30	4.2	46.25	46.00	-1.2	5,145	-0.02%
2021/01/08	0	0.00	6	45.90	45.90	-6	5,122	-0.12%
2021/01/06	0.4	45.32	1	45.25	45.20	-0.7	5,053	-0.01%
2021/01/05	0.1	45.25	2	45.10	45.05	-1.9	5,013	-0.04%
2021/01/04	1	45.30	0	0.00	45.15	1	5,002	0.02%
2020/12/30	0	0.00	1.3	45.50	45.55	-1.3	4,999	-0.03%
2020/12/29	0	0.00	1	45.80	45.60	-1	4,996	-0.02%
2020/12/28	3.1	46.13	0	0.00	45.90	3.1	4,988	0.06%
2020/12/25	1	46.75	7.2	46.46	46.45	-6.2	4,947	-0.13%
2020/12/24	2	45.63	5.4	45.98	46.40	-3.4	4,907	-0.07%
2020/12/22	1.2	45.00	2.2	45.05	44.50	-1	4,623	-0.02%
2020/12/21	3.5	45.35	3	45.07	44.95	0.5	4,561	0.01%
2020/12/18	0	0.00	5	46.15	45.60	-5	4,425	-0.11%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	3	45.90	6	45.91	45.95	-3	4,169	-0.07%
2020/12/15	1	45.00	0	0.00	45.25	1	4,086	0.02%
2020/12/14	2	45.13	1	45.20	44.90	1	4,076	0.02%
2020/12/11	0	0.00	1	44.70	44.35	-1	4,015	-0.02%
2020/12/10	3	43.92	1	44.70	44.60	2	3,999	0.05%
2020/12/09	1	44.35	0	0.00	44.50	1	3,934	0.03%
2020/12/08	3	44.73	3	45.05	45.40	0	3,834	0.00%
2020/12/07	5	45.60	5	45.71	45.85	0	3,620	0.00%
2020/12/04	2	43.45	0	0.00	43.50	2	3,344	0.06%
2020/12/03	0	0.00	1	44.10	43.80	-1	3,285	-0.03%
2020/12/01	1	44.10	1	44.40	44.50	0	3,240	0.00%
2020/11/30	4	44.15	1	44.45	44.50	3	3,235	0.09%
2020/11/23	0	43.40	0	0.00	43.45	0	3,242	0.00%
2020/11/20	0	0.00	8	43.13	43.25	-8	3,250	-0.25%
2020/11/13	3	43.20	0	0.00	43.40	3	3,336	0.09%
2020/11/12	2	43.45	0	0.00	43.85	2	3,324	0.06%
2020/11/11	1.3	43.38	1	43.55	44.00	0.3	3,346	0.01%
2020/11/09	1	42.10	0	0.00	42.00	1	3,262	0.03%
2020/11/05	1	42.15	0	0.00	42.00	1	3,220	0.03%
2020/10/30	1	41.80	0.2	41.95	41.50	0.8	3,171	0.03%
2020/10/29	6	41.78	0	0.00	41.85	6	3,118	0.19%
2020/10/26	2	42.55	0	0.00	42.60	2	3,111	0.06%
2020/10/21	3	42.78	0	0.00	42.70	3	2,930	0.10%
2020/10/20	0	0.00	4	42.75	42.65	-4	2,920	-0.14%
2020/10/08	0	0.00	12	44.08	44.70	-12	2,849	-0.42%
2020/10/06	2	43.70	0	0.00	43.70	2	2,829	0.07%
2020/09/30	1	43.00	3	43.15	43.00	-2	2,825	-0.07%
2020/09/29	0	0.00	2	43.05	43.30	-2	2,824	-0.07%
2020/09/24	6	41.40	0	0.00	41.45	6	2,721	0.22%
2020/09/23	8	46.25	2	46.33	46.15	6	2,590	0.23%
2020/09/18	1	46.60	1	46.70	46.65	0	2,411	0.00%
2020/09/17	2	46.60	0	0.00	46.55	2	2,381	0.08%
2020/09/15	1	46.35	0	0.00	46.35	1	2,343	0.04%
2020/09/03	0	0.00	1	45.45	45.60	-1	2,467	-0.04%
2020/09/02	10	45.95	2	45.73	45.65	8	2,445	0.33%
2020/09/01	0	0.00	2	46.08	46.20	-2	2,458	-0.08%
2020/08/28	2	45.80	2	45.50	45.60	0	2,440	0.00%
2020/08/27	4	45.50	0	0.00	45.50	4	2,459	0.16%
2020/08/26	7	45.41	0	0.00	45.50	7	2,500	0.28%
2020/08/25	0	0.00	1	45.05	44.95	-1	2,531	-0.04%
2020/08/20	3	43.70	0	0.00	43.50	3	2,678	0.11%
2020/08/17	0	0.00	5	43.85	44.35	-5	2,621	-0.19%
2020/08/10	5	42.85	0	0.00	42.90	5	2,640	0.19%
2020/08/04	2	42.43	0	0.00	42.30	2	2,780	0.07%
2020/08/03	0	0.00	1	42.20	42.20	-1	2,816	-0.04%
2020/07/31	1	42.95	1	42.90	42.80	0	2,793	0.00%
2020/07/30	0	0.00	1	42.00	42.30	-1	2,789	-0.04%
2020/07/29	1	42.20	1	41.90	41.90	0	2,787	0.00%
2020/07/28	12	41.80	0	0.00	41.60	12	2,799	0.43%
2020/07/20	0	0.00	4	42.70	42.65	-4	2,851	-0.14%
2020/07/08	1	44.30	0	0.00	44.40	1	2,791	0.04%
2020/07/07	0	0.00	1	44.05	44.10	-1	2,779	-0.04%
2020/07/01	1	43.65	0	0.00	43.95	1	2,774	0.04%
2020/06/29	30	43.70	0	0.00	43.60	30	2,797	1.07%
2020/06/24	20	43.90	0	0.00	43.90	20	2,802	0.71%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/12	2	43.70	3	43.82	43.60	-1	3,148	-0.03%
2020/06/10	1	45.85	0	0.00	45.85	1	3,127	0.03%
2020/06/09	0	0.00	2	46.70	46.50	-2	3,185	-0.06%
2020/06/08	2	46.50	5	46.58	46.50	-3	3,259	-0.09%
2020/06/05	4	46.65	1	47.25	47.25	3	3,232	0.09%
2020/06/04	2	46.70	0	0.00	46.40	2	3,182	0.06%
2020/06/01	0	44.90	0	0.00	44.90	0	3,087	0.00%
2020/05/28	50	44.80	0	0.00	44.75	50	2,899	1.72%
2020/05/25	1	44.00	0	0.00	44.15	1	2,952	0.03%
2020/05/19	0	0.00	10	44.05	44.00	-10	2,928	-0.34%
2020/05/13	3	44.00	1	44.05	44.00	2	2,832	0.07%
2020/05/12	1	44.90	0	0.00	44.90	1	2,786	0.04%
2020/04/27	0	0.00	3	41.77	42.35	-3	2,919	-0.10%
2020/04/14	2	40.68	0	0.00	41.50	2	2,874	0.07%
2020/04/09	1	40.50	0	0.00	40.30	1	2,865	0.03%
2020/04/06	3	39.80	0	0.00	40.40	3	2,820	0.11%
2020/03/23	2	33.80	0	0.00	34.15	2	3,025	0.07%
2020/03/20	2	34.13	2	34.05	35.00	0	3,015	0.00%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	2	40.10	40.05	-2	2,713	-0.07%
2020/03/13	2	38.80	1	38.70	40.40	1	2,685	0.04%
2020/03/10	1	43.95	0	0.00	43.95	1	2,482	0.04%
2020/02/27	0	0.00	1	44.65	44.85	-1	2,420	-0.04%
2020/02/26	0	0.00	1	44.90	44.80	-1	2,381	-0.04%
2020/02/24	0	0.00	1	45.15	45.10	-1	2,371	-0.04%
2020/02/20	2	45.60	0	0.00	45.70	2	2,358	0.08%
2020/02/17	14	45.80	0	0.00	45.95	14	2,350	0.60%
2020/02/14	1	45.80	0	0.00	45.85	1	2,369	0.04%
2020/02/13	0	0.00	5	45.85	45.90	-5	2,375	-0.21%
2020/02/10	22	45.50	0	0.00	45.50	22	2,397	0.92%
2020/02/07	0	0.00	1	45.30	45.25	-1	2,411	-0.04%
2020/02/06	1	45.65	0	0.00	45.55	1	2,426	0.04%
2020/02/04	0	0.00	1	45.15	45.00	-1	2,417	-0.04%
2020/02/03	3	44.37	1	44.90	44.90	2	2,404	0.08%
2020/01/30	0	0.00	11	45.50	45.45	-11	2,348	-0.47%
2020/01/20	0	0.00	1	47.15	47.10	-1	2,265	-0.04%
2020/01/15	1	46.40	0	0.00	46.55	1	2,291	0.04%
2020/01/07	11	46.02	0	0.00	46.00	11	2,495	0.44%
2020/01/06	0	0.00	3	46.10	46.20	-3	2,534	-0.12%
2019/12/19	5	45.90	0	0.00	45.90	5	5,119	0.10%
2019/12/17	0	0.00	1	46.20	46.25	-1	5,093	-0.02%
2019/12/13	1	46.15	0	0.00	46.25	1	5,109	0.02%
2019/12/12	1	46.05	0	0.00	46.35	1	5,127	0.02%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/27	0	0.00	3	46.85	46.80	-3	5,166	-0.06%
2019/11/26	5	46.75	0	0.00	46.20	5	5,164	0.10%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	9	46.61	0	0.00	46.60	9	5,167	0.17%
2019/11/06	0	0.00	2	47.18	47.45	-2	5,160	-0.04%
2019/10/30	0.8	47.15	0	0.00	46.85	0.8	5,109	0.02%
2019/10/28	2	46.80	0	0.00	47.00	2	5,078	0.04%
2019/10/23	3	47.45	0	0.00	47.50	3	5,022	0.06%
2019/10/21	0	0.00	4	46.63	46.75	-4	4,961	-0.08%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	1	46.10	0	0.00	45.80	1	4,847	0.02%
2019/10/16	0	0.00	1	46.15	46.00	-1	4,809	-0.02%
2019/10/15	2	45.83	1	45.80	45.95	1	4,780	0.02%
2019/10/09	0	0.00	4	45.60	45.30	-4	4,717	-0.08%
2019/10/08	6	45.39	0	0.00	45.40	6	4,689	0.13%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	9	45.58	0	0.00	45.70	9	4,607	0.20%
2019/10/03	24	45.96	0	0.00	46.05	24	4,523	0.53%
2019/10/02	11	45.98	7	46.09	45.90	4	4,330	0.09%
2019/09/27	1	49.85	0	0.00	49.90	1	2,437	0.04%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/25	2	49.70	0	0.00	49.80	2	1,821	0.11%
2019/09/24	3	49.68	0	0.00	49.65	3	1,784	0.17%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/16	0	0.00	1	49.90	50.00	-1	1,705	-0.06%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/09/04	0	0.00	1	49.25	49.20	-1	1,672	-0.06%
2019/09/02	1	49.50	0	0.00	49.50	1	1,683	0.06%
2019/08/28	0	0.00	3	48.90	49.40	-3	1,653	-0.18%
2019/08/27	3	48.60	3	48.80	48.40	0	1,650	0.00%
2019/08/22	1	48.95	1	49.05	48.90	0	1,597	0.00%
2019/08/21	2	48.65	0	0.00	48.65	2	1,667	0.12%
2019/08/20	3	48.78	0	0.00	48.60	3	1,670	0.18%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	1	48.55	0	0.00	48.80	1	1,642	0.06%
2019/08/15	0	0.00	2	48.95	48.95	-2	1,622	-0.12%
2019/08/14	4	48.50	0	0.00	48.35	4	1,595	0.25%
2019/08/07	7	48.05	0	0.00	48.00	7	1,606	0.44%
2019/08/06	4	47.98	0	0.00	48.10	4	1,615	0.25%
2019/08/05	1	48.35	1	48.35	48.20	0	1,609	0.00%
2019/08/02	1	48.35	0	0.00	48.40	1	1,605	0.06%
2019/08/01	2	48.70	0	0.00	48.60	2	1,608	0.12%
2019/07/31	2	48.90	0	0.00	48.80	2	1,615	0.12%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/29	10	49.00	0	0.00	48.95	10	1,612	0.62%
2019/07/26	0	0.00	2	49.10	49.10	-2	1,609	-0.12%
2019/07/24	2	49.00	0	0.00	48.90	2	1,626	0.12%
2019/07/23	20	49.00	0	0.00	49.05	20	1,609	1.24%
2019/07/22	45	49.39	0	0.00	49.25	45	1,600	2.81%
2019/07/18	16	49.20	0	0.00	49.40	16	1,602	1.00%
2019/07/16	0	0.00	17	49.00	49.20	-17	1,601	-1.06%
2019/07/15	4	49.10	5	48.95	49.25	-1	1,602	-0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/10	5	49.40	0	0.00	49.55	5	1,645	0.30%
2019/07/09	0	0.00	0.2	49.45	49.45	-0.2	1,649	-0.01%
2019/07/02	0	0.00	1	49.40	49.65	-1	1,755	-0.06%
2019/06/26	3	49.67	0	0.00	49.75	3	1,945	0.15%
2019/06/19	1	49.40	1	49.90	49.90	0	2,011	0.00%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/17	1	48.55	1	48.90	48.55	0	2,069	0.00%
2019/06/14	2	48.45	0	0.00	48.50	2	2,119	0.09%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/11	10	48.70	0	0.00	48.60	10	2,436	0.41%
2019/06/10	0	0.00	2	48.58	48.70	-2	2,457	-0.08%
2019/06/06	5	48.55	0	0.00	48.50	5	2,495	0.20%
2019/06/05	5	48.70	1	48.65	48.70	4	2,533	0.16%
2019/06/03	1	49.00	0	0.00	48.90	1	2,532	0.04%
2019/05/31	0	0.00	1	48.75	48.80	-1	2,523	-0.04%
2019/05/30	1	48.15	0	0.00	48.15	1	2,513	0.04%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/27	2	49.13	2	48.68	49.20	0	2,443	0.00%
2019/05/21	0	0.00	1	48.20	48.10	-1	2,430	-0.04%
2019/05/16	0	0.00	1	48.05	47.75	-1	2,419	-0.04%
2019/05/15	2	47.75	0	0.00	47.80	2	2,427	0.08%
2019/05/14	0	0.00	1	48.25	48.05	-1	2,450	-0.04%
2019/05/13	0	0.00	2	48.08	47.80	-2	2,444	-0.08%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.35	2	48.50	48.50	-1	2,481	-0.04%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/04/29	0	0.00	1	49.15	49.20	-1	2,530	-0.04%
2019/04/26	1	48.80	0	0.00	48.80	1	2,529	0.04%
2019/04/23	3	48.62	2	48.90	48.95	1	2,540	0.04%
2019/04/19	1	49.00	4	49.19	48.90	-3	2,543	-0.12%
2019/04/18	7	48.60	0	0.00	48.60	7	2,557	0.27%
2019/04/17	1	49.15	6	49.10	49.15	-5	2,556	-0.20%
2019/04/12	0	0.00	1	48.95	49.10	-1	2,551	-0.04%
2019/04/11	4	49.46	2	49.60	49.40	2	2,544	0.08%
2019/04/10	2	49.65	2	49.80	49.90	0	2,528	0.00%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/01	1	50.80	5	51.12	50.90	-4	2,640	-0.15%
2019/03/29	2	49.90	0	0.00	50.80	2	2,550	0.08%
2019/03/26	0	0.00	1	49.35	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	1	49.00	49.25	-1	2,501	-0.04%
2019/03/21	6	49.17	0	0.00	49.35	6	2,453	0.24%
2019/03/20	2	48.25	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	1	49.10	48.90	-1	2,361	-0.04%
2019/03/15	2	48.15	0	0.00	48.20	2	2,278	0.09%
2019/03/14	4	47.46	0	0.00	47.50	4	1,998	0.20%
2019/03/12	2	47.55	1	47.55	47.50	1	1,967	0.05%
2019/03/11	2	48.25	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.65	0	0.00	47.65	1	1,914	0.05%
2019/03/07	3	47.50	0	0.00	47.50	3	1,942	0.15%
2019/02/26	3	47.68	0	0.00	47.60	3	2,006	0.15%
2019/02/25	5	47.90	0	0.00	47.95	5	1,994	0.25%
2019/02/20	1	48.05	3	47.95	48.05	-2	1,994	-0.10%
2019/02/14	0	0.00	3	47.37	47.30	-3	1,991	-0.15%
2019/02/13	1	48.00	0	0.00	47.65	1	1,986	0.05%
2019/02/11	1	48.60	0	0.00	48.40	1	1,951	0.05%
2019/01/25	2	47.30	0	0.00	47.60	2	1,890	0.11%
2019/01/24	3	47.40	1	47.00	47.45	2	1,868	0.11%
2019/01/23	0	0.00	1	46.85	46.90	-1	1,851	-0.05%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/10	0	0.00	1	46.35	46.35	-1	2,036	-0.05%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/22	0	0.00	1	45.80	45.90	-1	2,166	-0.05%
2018/12/18	0	0.00	1	46.30	46.15	-1	2,170	-0.05%
2018/12/17	1	46.30	0	0.00	46.10	1	2,205	0.05%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/11/12	0	0.00	1	46.30	46.60	-1	5,163	-0.02%
2018/11/07	0	0.00	1	46.90	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	1	46.25	46.55	-1	5,587	-0.02%
2018/11/05	0	0.00	1	45.95	45.85	-1	5,599	-0.02%
2018/11/01	0	0.00	2	45.30	45.30	-2	5,703	-0.04%
2018/10/30	0	0.00	1	44.60	44.45	-1	5,710	-0.02%
2018/10/24	1	45.15	0	0.00	45.40	1	5,732	0.02%
2018/10/23	0	0.00	1	45.65	45.40	-1	5,730	-0.02%
2018/10/19	2	45.03	1	45.70	45.90	1	5,681	0.02%
2018/10/15	3	45.30	0	0.00	45.25	3	5,523	0.05%
2018/10/11	0	0.00	2	46.00	45.60	-2	5,469	-0.04%
2018/10/08	0	0.00	3	47.32	47.10	-3	5,304	-0.06%
2018/10/05	2	46.63	0	0.00	46.75	2	5,270	0.04%
2018/10/04	2	47.70	0	0.00	47.75	2	5,243	0.04%
2018/10/03	3	48.20	0	0.00	48.15	3	5,218	0.06%
2018/09/28	0	0.00	3	48.05	48.40	-3	5,212	-0.06%
2018/09/27	4	47.73	0	0.00	48.00	4	5,198	0.08%
2018/09/25	0	0.00	2	48.95	48.35	-2	5,179	-0.04%
2018/09/21	4	48.65	0	0.00	48.70	4	5,175	0.08%
2018/09/20	1	48.30	2	47.88	48.20	-1	5,137	-0.02%
2018/09/18	0	0.00	2	47.35	47.50	-2	5,115	-0.04%
2018/09/14	3	47.15	2	47.55	47.50	1	5,117	0.02%
2018/09/13	0	0.00	1	47.50	47.65	-1	5,104	-0.02%
2018/09/07	1	45.45	0	0.00	45.10	1	4,580	0.02%
2018/09/05	1	48.75	2	48.90	48.80	-1	3,239	-0.03%
2018/08/29	2	48.90	0	0.00	48.95	2	2,728	0.07%
2018/08/24	1	48.25	0	0.00	48.50	1	2,758	0.04%
2018/08/22	1	48.50	0	0.00	48.35	1	2,883	0.03%
2018/08/16	1	47.80	0	0.00	47.90	1	2,874	0.03%
2018/08/13	1	47.50	20	47.85	47.50	-19	2,634	-0.72%
2018/08/06	1	47.40	1	47.30	47.35	0	2,406	0.00%
2018/08/03	0	0.00	1	47.30	47.35	-1	2,409	-0.04%
2018/07/26	0	0.00	1	45.95	45.95	-1	2,371	-0.04%
2018/07/24	3	45.80	1	45.85	45.70	2	2,450	0.08%
2018/07/20	0	0.00	2	45.95	45.85	-2	2,471	-0.08%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/16	10	45.50	0	0.00	45.40	10	2,542	0.39%
2018/07/10	17	45.10	0	0.00	44.85	17	2,607	0.65%
2018/07/06	0	0.00	1	43.50	43.95	-1	2,615	-0.04%
2018/07/04	30	44.50	0	0.00	44.45	30	2,663	1.13%
2018/07/03	0	0.00	1	44.50	44.20	-1	2,704	-0.04%
2018/06/27	0	0.00	1	45.35	45.15	-1	2,625	-0.04%
2018/06/22	2	45.75	0	0.00	45.70	2	2,644	0.08%
2018/06/19	2	45.95	0	0.00	46.20	2	2,655	0.08%
2018/06/15	0	0.00	6	46.33	45.90	-6	2,624	-0.23%
2018/06/07	2	47.55	0	0.00	47.45	2	2,455	0.08%
2018/06/06	9	47.38	0	0.00	47.85	9	2,452	0.37%
2018/06/05	0	0.00	1	46.45	46.80	-1	2,345	-0.04%
2018/06/04	1	46.65	2	46.55	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	3	45.95	46.30	-3	2,272	-0.13%
2018/05/29	5	46.05	0	0.00	46.15	5	2,121	0.24%
2018/05/28	8	45.74	0	0.00	45.65	8	2,116	0.38%
2018/05/22	1	46.10	0	0.00	46.05	1	2,095	0.05%
2018/05/21	0	0.00	3	46.20	46.25	-3	2,105	-0.14%
2018/05/18	2	45.85	1	45.90	45.90	1	2,105	0.05%
2018/05/04	3	45.30	0	0.00	45.35	3	2,347	0.13%
2018/05/02	0	0.00	3	46.30	46.00	-3	2,512	-0.12%
2018/04/30	1	45.50	0	0.00	45.80	1	2,513	0.04%
2018/04/27	0	0.00	1	45.20	45.45	-1	2,614	-0.04%
2018/04/26	1	45.20	0	0.00	45.15	1	2,621	0.04%
2018/04/25	3	45.05	0	0.00	45.20	3	2,616	0.11%
2018/04/23	20	45.75	4	45.58	45.60	16	2,630	0.61%
2018/04/20	0	0.00	15	45.00	45.30	-15	2,590	-0.58%
2018/04/18	3	44.73	0	0.00	44.45	3	2,574	0.12%
2018/04/17	0	0.00	2	44.45	44.55	-2	2,578	-0.08%
2018/04/16	2	44.90	2	44.88	44.85	0	2,558	0.00%
2018/04/12	0	0.00	2	45.45	45.55	-2	2,586	-0.08%
2018/04/10	0	0.00	2	45.25	45.40	-2	2,580	-0.08%
2018/04/09	1	44.85	0	0.00	44.80	1	2,583	0.04%
2018/04/02	0	0.00	2	45.30	45.30	-2	2,590	-0.08%
2018/03/27	1	45.45	0	0.00	45.40	1	2,578	0.04%
2018/03/20	2	44.50	0	0.00	44.90	2	2,744	0.07%
2018/03/16	0	0.00	5	45.40	44.60	-5	2,796	-0.18%
2018/03/12	5	45.10	0	0.00	44.95	5	2,704	0.18%
2018/03/05	0	0.00	2	44.10	44.25	-2	2,758	-0.07%
2018/03/02	1	44.15	0	0.00	44.00	1	2,754	0.04%
2018/03/01	1	43.35	3	44.00	44.65	-2	2,756	-0.07%
2018/02/27	1	44.65	2	44.65	44.15	-1	2,727	-0.04%
2018/02/26	0	0.00	2	44.83	44.95	-2	2,713	-0.07%
2018/02/23	5	44.80	0	0.00	44.75	5	2,708	0.18%
2018/02/12	2	43.55	0	0.00	43.60	2	2,718	0.07%
2018/02/09	1	42.45	0	0.00	43.55	1	2,704	0.04%
2018/02/08	0	0.00	1	44.55	44.10	-1	2,679	-0.04%
2018/02/07	0	0.00	1	44.55	44.20	-1	2,682	-0.04%
2018/02/06	0	0.00	12	42.60	42.20	-12	2,599	-0.46%
2018/02/05	2	44.80	0	0.00	44.85	2	2,514	0.08%
2018/02/02	0	0.00	2	45.60	45.60	-2	2,507	-0.08%
2018/01/31	7	46.20	0	0.00	45.80	7	2,514	0.28%
2018/01/30	0	0.00	9	45.61	45.55	-9	2,471	-0.36%
2018/01/26	1	46.30	2	45.50	46.45	-1	2,421	-0.04%
2018/01/25	2	45.25	1	45.50	45.40	1	2,341	0.04%
2018/01/24	0	0.00	1	45.00	45.00	-1	2,263	-0.04%
2018/01/23	2	44.90	0	0.00	44.95	2	2,212	0.09%
2018/01/19	0	0.00	2	42.70	42.85	-2	2,135	-0.09%
2018/01/18	2	42.93	0	0.00	42.80	2	2,129	0.09%
2018/01/17	4	42.91	1	42.45	43.05	3	2,113	0.14%
2018/01/16	2	42.80	0	0.00	42.60	2	2,085	0.10%
2018/01/12	1	42.65	0	0.00	42.80	1	2,100	0.05%
2018/01/11	0	0.00	10	42.46	42.45	-10	2,114	-0.47%
2018/01/09	0	0.00	5	42.90	43.15	-5	2,123	-0.24%
2018/01/08	2	43.25	0	0.00	43.40	2	2,116	0.09%
2018/01/05	0	0.00	1	42.55	43.10	-1	2,102	-0.05%
2018/01/03	4	43.15	2	43.20	43.15	2	2,125	0.09%
2018/01/02	5	42.30	1	42.85	43.15	4	2,095	0.19%