興富發 (2542)-元大-大灣券商分點個股進出

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
44.30
漲跌
▲1.35
漲幅
+3.14%
成交量
14,584張
產業
上市營建類股
906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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	1.1	44.29	44.30	-1.1	4,274	-0.03%
2024/04/26	0	0.00	3	42.95	42.95	-3	4,063	-0.07%
2024/04/25	0	0.00	2	42.85	42.70	-2	3,964	-0.05%
2024/04/24	0	0.00	2	42.10	41.95	-2	3,860	-0.05%
2024/04/23	2	42.25	1	42.00	42.25	1	3,821	0.03%
2024/04/22	12	42.83	4	43.35	42.40	8	3,769	0.21%
2024/04/19	1	41.45	0.7	41.90	41.45	0.3	3,371	0.01%
2024/04/18	3	41.52	2	41.03	41.60	1	3,204	0.03%
2024/04/16	1	40.50	2	40.25	40.10	-1	3,049	-0.03%
2024/04/15	2	41.10	2	41.00	40.80	0	2,983	0.00%
2024/04/12	2.1	40.90	0	0.00	40.80	2.1	2,943	0.07%
2024/04/11	0.1	41.05	2	41.10	41.10	-1.9	2,921	-0.07%
2024/04/10	0.1	41.45	5.1	41.45	41.35	-5.1	2,896	-0.17%
2024/04/09	33	40.58	4.5	40.84	41.20	28.6	2,858	1.00%
2024/04/08	0	0.00	0.1	40.90	40.70	-0.1	2,790	0.00%
2024/04/03	0.2	40.15	0	0.00	40.25	0.2	2,717	0.01%
2024/04/02	1.2	40.12	2	40.20	40.10	-0.8	2,680	-0.03%
2024/04/01	2	40.27	2	40.40	40.25	-0.1	2,666	0.00%
2024/03/29	6.1	40.05	0	0.00	40.15	6.1	2,645	0.23%
2024/03/28	3.1	40.46	0	0.00	40.50	3.1	2,610	0.12%
2024/03/27	2	39.85	3.1	40.14	40.60	-1.1	2,567	-0.04%
2024/03/26	1	39.00	0.1	39.10	39.00	0.9	2,505	0.04%
2024/03/25	1.2	39.30	1	39.30	39.35	0.2	2,514	0.01%
2024/03/21	5	38.70	0.6	38.85	38.65	4.4	2,556	0.17%
2024/03/20	2	38.40	0	0.00	38.50	2	2,570	0.08%
2024/03/19	2.2	38.88	0	0.00	38.70	2.2	2,526	0.09%
2024/03/18	0.2	39.08	0	0.00	39.10	0.2	2,512	0.01%
2024/03/15	3.1	39.37	0	0.00	39.20	3.1	2,527	0.12%
2024/03/12	0	0.00	1.2	39.86	39.95	-1.2	2,432	-0.05%
2024/03/11	0	0.00	1	39.70	39.90	-1	2,450	-0.04%
2024/03/08	0	0.00	3.6	39.74	39.75	-3.6	2,447	-0.15%
2024/03/07	2	39.70	0	0.00	39.90	2	2,448	0.08%
2024/03/05	0	0.00	3.6	39.65	39.60	-3.6	2,426	-0.15%
2024/03/04	0	0.00	2.4	39.66	39.65	-2.4	2,423	-0.10%
2024/03/01	1	39.70	2.3	39.71	39.70	-1.3	2,424	-0.05%
2024/02/29	0.3	39.85	0	0.00	39.70	0.3	2,424	0.01%
2024/02/26	0	0.00	0.5	39.95	39.90	-0.5	2,444	-0.02%
2024/02/23	0	0.00	2	39.70	39.55	-2	2,440	-0.08%
2024/02/22	0.1	39.90	0.4	39.80	39.75	-0.3	2,457	-0.01%
2024/02/21	0	0.00	0.3	40.00	40.10	-0.3	2,459	-0.01%
2024/02/20	0.1	39.60	0	0.00	39.65	0.1	2,431	0.00%
2024/02/16	0	39.50	0	0.00	39.65	0	2,471	0.00%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/01/31	0.5	39.70	0	0.00	39.60	0.5	2,424	0.02%
2024/01/24	0	39.50	0	0.00	39.55	0	2,510	0.00%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	39.70	1	39.60	39.55	-1	2,510	-0.04%
2024/01/19	0	39.70	0	0.00	39.70	0	2,499	0.00%
2024/01/17	0.1	39.75	1	39.85	39.85	-0.9	2,489	-0.04%
2024/01/16	2	39.70	0	0.00	39.70	2	2,446	0.08%
2024/01/15	0	0.00	1	39.95	39.90	-1	2,388	-0.04%
2024/01/12	0	0.00	2.6	39.92	39.90	-2.6	2,406	-0.11%
2024/01/11	2.1	40.00	0	0.00	39.95	2.1	2,476	0.08%
2024/01/08	0	0.00	12	40.20	40.20	-12	2,845	-0.42%
2024/01/05	2.4	40.15	0	0.00	40.20	2.4	2,897	0.08%
2024/01/04	0.1	40.15	0	0.00	40.10	0.1	2,917	0.00%
2024/01/02	0.5	40.15	2	40.20	40.25	-1.5	2,991	-0.05%
2023/12/29	0	0.00	0.1	40.20	40.10	-0.1	3,004	0.00%
2023/12/26	1	40.05	0	0.00	40.05	1	3,098	0.03%
2023/12/22	0	40.00	0	0.00	39.90	0	3,231	0.00%
2023/12/21	2.6	39.79	0	0.00	39.90	2.6	3,414	0.08%
2023/12/18	0	40.20	0	0.00	40.45	0	3,468	0.00%
2023/12/13	2	39.98	0	0.00	40.05	2	3,497	0.06%
2023/12/12	2.5	39.95	0	0.00	39.90	2.5	3,540	0.07%
2023/12/11	11	40.00	0	0.00	40.10	11	3,549	0.31%
2023/12/06	13.4	40.53	0	0.00	40.35	13.4	3,531	0.38%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/11/22	0.4	41.00	0	0.00	41.05	0.4	3,467	0.01%
2023/11/20	0	0.00	10	41.05	41.10	-10	3,427	-0.29%
2023/11/15	1	40.60	0	0.00	40.90	1	3,434	0.03%
2023/11/13	0	0.00	1	40.60	40.60	-1	3,398	-0.03%
2023/11/09	0.3	40.70	0	40.70	40.60	0.3	3,392	0.01%
2023/11/07	0	0.00	2.1	40.75	40.70	-2.1	3,506	-0.06%
2023/11/06	0	0.00	0.2	40.69	40.70	-0.2	3,513	0.00%
2023/11/03	0	0.00	0	40.85	40.60	0	3,494	0.00%
2023/11/02	0	0.00	0.1	40.67	40.60	-0.1	3,494	0.00%
2023/11/01	0	0.00	0.2	40.60	40.60	-0.2	3,493	-0.01%
2023/10/31	0	40.70	0	0.00	40.70	0	3,483	0.00%
2023/10/24	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/20	6	41.11	0	0.00	41.10	6	3,504	0.17%
2023/10/19	2.6	42.04	32	41.99	41.80	-29.4	3,542	-0.83%
2023/10/18	3.3	41.48	3	42.05	42.05	0.3	3,479	0.01%
2023/10/17	1	40.90	0	0.00	41.00	1	3,199	0.03%
2023/10/16	1	41.14	0	0.00	41.30	1	3,162	0.03%
2023/10/12	1	40.05	1	39.90	40.20	0	3,125	0.00%
2023/10/11	4	39.63	0	0.00	40.10	4	3,128	0.13%
2023/10/06	1	39.10	0	0.00	39.40	1	3,089	0.03%
2023/10/05	3	39.12	0	0.00	39.10	3	3,071	0.10%
2023/10/04	0.4	39.25	0	0.00	39.10	0.4	3,075	0.01%
2023/10/03	1.2	39.40	0	0.00	39.25	1.2	3,077	0.04%
2023/10/02	0.4	39.45	0.3	39.55	39.30	0.1	3,075	0.00%
2023/09/28	13.3	39.51	0	0.00	39.45	13.3	3,028	0.44%
2023/09/27	10.5	39.87	5	39.80	39.55	5.5	2,981	0.18%
2023/09/26	12.8	39.98	12	39.94	40.00	0.8	2,901	0.03%
2023/09/25	19	43.10	1	43.05	43.05	18	2,712	0.66%
2023/09/22	0.5	43.52	0	0.00	43.40	0.5	2,593	0.02%
2023/09/21	1	43.95	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0.4	44.16	1	44.25	44.20	-0.6	2,472	-0.02%
2023/09/19	0.2	44.25	0.1	44.25	44.30	0.1	2,406	0.01%
2023/09/18	0	0.00	2.3	44.04	44.15	-2.3	2,376	-0.10%
2023/09/15	0.3	43.60	1	43.80	43.25	-0.7	2,331	-0.03%
2023/09/14	0	0.00	1	43.95	44.10	-1	2,252	-0.04%
2023/09/13	1	43.65	1	43.70	43.70	0	2,204	0.00%
2023/09/12	0.5	43.65	0	0.00	43.60	0.5	2,254	0.02%
2023/09/08	0.3	43.60	0	0.00	43.40	0.3	2,272	0.01%
2023/09/06	0.1	43.50	0	0.00	43.40	0.1	2,289	0.00%
2023/09/05	0	0.00	1	43.70	43.45	-1	2,292	-0.04%
2023/08/24	1	42.15	1	42.15	42.30	0	2,289	0.00%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0	0.00	17	42.60	42.95	-17	2,348	-0.72%
2023/08/16	0	0.00	1	42.35	42.60	-1	2,375	-0.04%
2023/08/14	1	42.65	0	0.00	42.60	1	2,426	0.04%
2023/08/11	5	43.25	3	43.25	43.40	2	2,426	0.08%
2023/08/10	0	0.00	5.7	42.63	42.90	-5.7	2,378	-0.24%
2023/08/09	1.1	42.89	1	42.75	42.65	0.1	2,478	0.00%
2023/08/08	0	0.00	10	42.86	42.95	-10	2,553	-0.39%
2023/08/07	1	42.80	0	42.80	42.80	1	2,962	0.03%
2023/08/02	2	42.45	0	0.00	42.55	2	2,959	0.07%
2023/07/31	0	0.00	1	42.45	42.30	-1	2,977	-0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/25	0	0.00	2	41.60	41.60	-2	3,007	-0.07%
2023/07/21	4	42.10	0	0.00	42.15	4	2,924	0.14%
2023/07/17	0.1	42.30	0.5	42.50	42.25	-0.4	2,931	-0.01%
2023/07/14	2.1	42.60	0	0.00	42.55	2.1	2,898	0.07%
2023/07/13	1.1	42.70	0	0.00	42.80	1.1	2,887	0.04%
2023/07/11	0	0.00	0.1	42.80	43.00	-0.1	2,878	0.00%
2023/07/10	0.5	42.83	0	0.00	42.80	0.5	2,878	0.02%
2023/07/07	0.2	42.75	0	0.00	42.75	0.2	2,913	0.01%
2023/07/04	0	0.00	1	42.80	42.85	-1	2,939	-0.03%
2023/06/28	1	42.35	0	0.00	42.45	1	2,968	0.03%
2023/06/27	2	42.25	1	42.25	42.25	1	2,978	0.03%
2023/06/26	0.2	42.35	0	0.00	42.25	0.2	2,985	0.01%
2023/06/20	3.1	42.22	0.2	42.25	42.15	2.9	3,001	0.10%
2023/06/19	1	42.30	1	42.40	42.30	0	2,982	0.00%
2023/06/16	6	42.29	0	0.00	42.25	6	2,968	0.20%
2023/06/15	1	42.80	1.1	42.85	42.70	-0.1	2,912	0.00%
2023/06/14	4.2	42.95	2.2	43.00	43.00	2	2,916	0.07%
2023/06/13	1.3	42.90	0.1	42.95	42.95	1.2	2,950	0.04%
2023/06/12	1	42.90	11	42.95	42.85	-10	3,027	-0.33%
2023/06/09	0.1	42.55	0	0.00	42.50	0.1	3,009	0.00%
2023/06/07	1	42.45	1	42.55	42.60	0	3,035	0.00%
2023/06/06	1.1	42.51	0	0.00	42.50	1.1	3,037	0.04%
2023/06/05	7	42.50	0	0.00	42.50	7	3,041	0.23%
2023/06/02	2	42.70	1	42.60	42.60	1	3,052	0.03%
2023/05/30	1	42.20	0	0.00	42.15	1	3,030	0.03%
2023/05/26	1	42.15	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1.2	42.52	0	0.00	42.50	1.2	3,025	0.04%
2023/05/23	3	42.55	1	42.60	42.75	2	2,976	0.07%
2023/05/22	1.4	42.45	0	0.00	42.60	1.4	2,973	0.05%
2023/05/18	3	41.93	1	41.85	42.00	2	2,896	0.07%
2023/05/17	1	41.60	0	0.00	41.90	1	2,868	0.03%
2023/05/15	1.6	41.34	7	41.04	41.35	-5.4	2,816	-0.19%
2023/05/12	18.1	41.76	10.1	41.88	41.95	8	2,713	0.29%
2023/05/11	23.3	41.84	22.2	42.11	42.30	1.1	2,632	0.04%
2023/05/10	0.1	43.15	2	43.25	43.20	-1.9	2,214	-0.09%
2023/05/09	0.4	43.30	0	0.00	43.20	0.4	2,214	0.02%
2023/05/08	0.2	43.13	0	0.00	43.30	0.2	2,235	0.01%
2023/05/05	0.1	43.00	3	42.90	42.90	-2.9	2,230	-0.13%
2023/05/04	0	0.00	3	42.80	42.85	-3	2,252	-0.13%
2023/05/03	0	0.00	1	42.35	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	2.2	42.10	42.20	-2.2	2,289	-0.10%
2023/04/26	1	41.80	0.3	41.80	42.00	0.7	2,410	0.03%
2023/04/25	0	0.00	1.2	41.68	41.65	-1.2	2,423	-0.05%
2023/04/24	5	41.79	1	41.80	41.75	4	2,406	0.17%
2023/04/21	1	41.90	3	41.85	41.85	-2	2,423	-0.08%
2023/04/20	0.4	41.90	1.1	42.00	41.85	-0.7	2,422	-0.03%
2023/04/19	2.2	42.10	2	42.15	42.00	0.2	2,422	0.01%
2023/04/18	12	42.10	5	42.18	42.10	7	2,402	0.29%
2023/04/17	12	42.14	1	42.10	42.05	11	2,394	0.46%
2023/04/14	5	42.10	0	0.00	42.10	5	2,390	0.21%
2023/04/13	3	41.95	2	42.15	42.10	1	2,397	0.04%
2023/04/12	2	41.95	0.1	41.95	41.95	1.9	2,407	0.08%
2023/04/11	1.2	41.61	1	41.75	41.75	0.2	2,348	0.01%
2023/04/10	6.2	41.65	3	41.53	41.45	3.2	2,381	0.13%
2023/04/07	3	41.20	2	41.20	41.70	1	2,499	0.04%
2023/03/31	1	40.95	0	0.00	41.15	1	2,570	0.04%
2023/03/30	5.1	40.94	0	0.00	41.00	5.1	2,889	0.18%
2023/03/28	0.1	40.75	2	40.70	40.70	-1.9	3,717	-0.05%
2023/03/27	0.1	40.90	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	5.1	40.60	0	0.00	40.65	5.1	4,616	0.11%
2023/03/23	1	41.00	0.8	41.15	41.00	0.2	4,683	0.01%
2023/03/22	2.6	41.11	0	0.00	41.15	2.6	4,761	0.05%
2023/03/21	0	0.00	3	41.12	41.10	-3	4,864	-0.06%
2023/03/20	2.1	40.45	0	0.00	40.70	2.1	4,939	0.04%
2023/03/17	1	40.40	0	0.00	40.40	1	4,979	0.02%
2023/03/16	3.3	40.14	0	0.00	40.10	3.3	5,004	0.07%
2023/03/15	13.2	40.77	0	0.00	40.60	13.2	5,035	0.26%
2023/03/14	0.1	41.55	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0.1	41.40	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	0	0.00	5	42.03	41.95	-5	5,112	-0.10%
2023/03/07	3.5	41.79	0	0.00	41.80	3.5	5,162	0.07%
2023/03/06	1.1	41.76	2	41.80	41.80	-0.9	5,202	-0.02%
2023/03/03	6.2	41.85	1	41.85	41.95	5.2	5,213	0.10%
2023/03/02	0.1	42.25	0.1	42.25	42.25	0	5,216	0.00%
2023/03/01	0.2	42.38	0	0.00	42.35	0.2	5,253	0.00%
2023/02/24	0	0.00	6.5	42.33	42.40	-6.5	5,404	-0.12%
2023/02/23	0.1	42.37	1	42.40	42.40	-0.9	5,417	-0.02%
2023/02/22	0.1	42.20	1.7	42.02	42.30	-1.6	5,435	-0.03%
2023/02/17	0.1	41.95	3	41.92	41.95	-2.9	5,613	-0.05%
2023/02/14	0.1	41.80	11	41.80	42.00	-10.9	5,835	-0.19%
2023/02/13	0	0.00	2	41.30	41.80	-2	5,888	-0.03%
2023/02/10	0	0.00	1	41.55	41.55	-1	5,912	-0.02%
2023/02/07	0	0.00	1	42.00	41.95	-1	6,053	-0.02%
2023/02/06	1	41.70	0.6	41.90	42.00	0.4	6,047	0.01%
2023/02/03	0.2	41.50	0	0.00	41.80	0.2	6,036	0.00%
2023/02/02	0.5	41.60	0	0.00	41.25	0.5	6,057	0.01%
2023/02/01	0	0.00	3	41.55	41.60	-3	6,045	-0.05%
2023/01/31	0	0.00	2.2	41.28	41.10	-2.2	6,114	-0.04%
2023/01/30	0	0.00	21.2	40.95	40.65	-21.2	6,079	-0.35%
2023/01/17	1.3	40.54	12	40.80	40.70	-10.8	6,054	-0.18%
2023/01/13	0.1	40.65	0	0.00	40.80	0.1	6,054	0.00%
2023/01/09	3.6	40.51	0	0.00	40.45	3.6	6,165	0.06%
2023/01/06	0	0.00	2	40.45	40.45	-2	6,185	-0.03%
2023/01/05	0.5	40.70	0	0.00	40.40	0.5	6,223	0.01%
2022/12/29	20	40.50	0	0.00	40.60	20	6,273	0.32%
2022/12/28	0.1	40.75	0	0.00	40.70	0.1	6,284	0.00%
2022/12/27	1.9	41.34	0	0.00	41.45	1.9	6,283	0.03%
2022/12/26	0.5	40.40	0.2	40.35	40.25	0.3	6,225	0.00%
2022/12/22	4	39.90	0	0.00	42.00	4	6,211	0.06%
2022/12/21	20.4	39.73	0	0.00	40.00	20.4	6,026	0.34%
2022/12/20	9	39.89	2.2	39.49	39.65	6.8	5,780	0.12%
2022/12/19	9.1	41.07	0	0.00	40.50	9.1	5,621	0.16%
2022/12/16	7.5	41.68	0	0.00	41.15	7.5	5,404	0.14%
2022/12/14	2.4	42.23	0	0.00	42.60	2.4	5,170	0.05%
2022/12/13	4.3	42.93	0	0.00	42.75	4.3	5,162	0.08%
2022/12/12	0.2	43.82	1	43.95	43.65	-0.9	5,153	-0.02%
2022/12/09	0.1	43.90	0	0.00	44.00	0.1	5,155	0.00%
2022/12/08	0.1	43.95	0	0.00	44.10	0.1	5,144	0.00%
2022/12/07	0.1	44.10	0	0.00	44.35	0.1	5,137	0.00%
2022/12/06	0.1	44.20	0	0.00	43.95	0.1	5,103	0.00%
2022/12/02	0.3	44.47	0	0.00	44.25	0.3	5,030	0.00%
2022/12/01	0.3	44.75	0	0.00	44.80	0.3	5,016	0.01%
2022/11/30	0.3	44.70	0	0.00	44.80	0.3	5,021	0.01%
2022/11/29	0	0.00	5	44.80	44.80	-5	5,026	-0.10%
2022/11/28	0.1	44.10	3.2	44.57	44.85	-3.1	5,036	-0.06%
2022/11/25	0.1	44.65	22.9	44.60	44.55	-22.8	5,022	-0.45%
2022/11/24	0	44.80	3.1	44.99	44.90	-3.1	5,032	-0.06%
2022/11/23	1.1	44.89	4	44.80	44.90	-2.9	5,037	-0.06%
2022/11/22	0	0.00	3.2	44.83	44.85	-3.2	5,044	-0.06%
2022/11/21	0.5	43.75	2	43.90	43.95	-1.5	4,921	-0.03%
2022/11/18	0	0.00	3	43.77	43.80	-3	4,941	-0.06%
2022/11/17	2	43.50	1	43.30	43.55	1	4,949	0.02%
2022/11/16	0	0.00	0.3	43.18	43.20	-0.3	4,925	-0.01%
2022/11/15	0	43.00	0	0.00	42.90	0	4,916	0.00%
2022/11/14	1	42.75	156	42.83	43.35	-155	4,875	-3.18%	大賣/鉅額交易
2022/11/11	0	0.00	3	42.35	42.40	-3	4,802	-0.06%
2022/11/10	0	0.00	2	42.00	42.25	-2	4,814	-0.04%
2022/11/09	0	0.00	3	42.07	42.25	-3	4,868	-0.06%
2022/11/08	0	41.95	1	41.90	41.90	-1	4,840	-0.02%
2022/11/07	0	0.00	0.4	42.00	42.05	-0.4	4,888	-0.01%
2022/11/04	0	0.00	5.8	41.79	42.00	-5.8	4,888	-0.12%
2022/11/03	2	40.88	0	0.00	41.30	2	4,842	0.04%
2022/11/02	0.1	41.40	0	0.00	41.25	0.1	4,832	0.00%
2022/11/01	0	41.35	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	7	41.27	13	41.43	41.45	-6	4,888	-0.12%
2022/10/28	0	41.75	0	0.00	41.65	0	4,880	0.00%
2022/10/27	1	41.30	0	0.00	41.80	1	4,875	0.02%
2022/10/24	4	40.59	2	40.50	40.60	2	4,786	0.04%
2022/10/21	0	0.00	1	40.45	40.50	-1	4,758	-0.02%
2022/10/20	0.1	40.10	4	40.20	40.35	-4	4,768	-0.08%
2022/10/19	0	0.00	1.4	40.29	40.20	-1.4	4,726	-0.03%
2022/10/14	0.5	39.20	0	0.00	39.20	0.5	4,808	0.01%
2022/10/13	0	0.00	1.5	38.66	38.75	-1.5	4,945	-0.03%
2022/10/12	1	38.90	0.5	39.05	38.95	0.5	5,106	0.01%
2022/10/11	0.1	38.60	1	39.50	39.35	-0.9	5,224	-0.02%
2022/10/07	0.1	39.35	0	0.00	38.90	0.1	5,188	0.00%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0	0.00	1	39.70	39.75	-1	5,206	-0.02%
2022/10/04	0.1	39.95	0	0.00	39.70	0.1	5,244	0.00%
2022/10/03	2	39.60	0.7	39.64	39.85	1.3	5,232	0.02%
2022/09/30	0.6	38.97	0	0.00	39.00	0.6	5,202	0.01%
2022/09/29	0.3	38.45	0	0.00	38.60	0.3	5,204	0.01%
2022/09/28	4.5	38.38	0	0.00	38.00	4.5	5,171	0.09%
2022/09/27	4.8	39.70	1.2	39.63	39.65	3.6	5,055	0.07%
2022/09/26	11.2	40.12	8.1	40.28	40.20	3.1	4,940	0.06%
2022/09/23	2.5	47.75	0	0.00	47.80	2.5	4,766	0.05%
2022/09/22	2.4	47.62	2	47.75	47.75	0.4	4,634	0.01%
2022/09/21	1	47.85	4.8	48.00	48.00	-3.8	4,521	-0.08%
2022/09/20	0.1	48.13	0	0.00	48.00	0.1	4,374	0.00%
2022/09/19	5.3	48.00	0	0.00	48.15	5.3	4,340	0.12%
2022/09/16	3.3	48.25	0	0.00	48.30	3.3	4,306	0.08%
2022/09/15	1.4	48.26	0	0.00	48.25	1.4	4,462	0.03%
2022/09/14	3	48.22	2	48.25	48.25	1	4,782	0.02%
2022/09/13	0.5	48.57	0.4	48.60	48.50	0.1	5,003	0.00%
2022/09/12	0.1	48.35	0	0.00	48.40	0.1	5,233	0.00%
2022/09/08	2	48.00	0	0.00	48.35	2	5,532	0.04%
2022/09/07	2.1	47.85	0	0.00	47.90	2.1	5,636	0.04%
2022/09/06	0.1	48.00	2	48.05	48.10	-1.9	5,682	-0.03%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	0	0.00	1	48.15	48.00	-1	5,698	-0.02%
2022/09/01	0.1	48.10	0	0.00	48.10	0.1	5,726	0.00%
2022/08/30	0.5	48.10	0	0.00	48.35	0.5	5,694	0.01%
2022/08/29	0.1	47.70	0	0.00	47.85	0.1	5,702	0.00%
2022/08/26	0	0.00	2	48.05	48.20	-2	5,824	-0.03%
2022/08/25	0.1	47.99	0	0.00	48.10	0.1	5,812	0.00%
2022/08/24	2.4	47.61	0	0.00	48.00	2.4	5,807	0.04%
2022/08/23	3	47.62	1	47.55	47.65	2	5,790	0.03%
2022/08/22	1.3	47.24	2	47.30	47.65	-0.7	5,815	-0.01%
2022/08/19	0	0.00	1	46.85	47.00	-1	5,742	-0.02%
2022/08/18	2	46.73	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	5	47.20	47.20	-5	5,720	-0.09%
2022/08/16	0.1	46.45	5.1	46.65	46.80	-5	5,658	-0.09%
2022/08/12	3.1	46.32	0	0.00	46.15	3.1	5,593	0.06%
2022/08/11	1	45.90	0	0.00	45.90	1	5,573	0.02%
2022/08/09	1	46.05	10	46.05	46.00	-9	5,615	-0.16%
2022/08/05	1	45.80	0	0.00	45.85	1	5,890	0.02%
2022/08/04	0	0.00	1	45.65	45.65	-1	5,966	-0.02%
2022/08/03	1	45.65	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0.6	45.67	2.1	45.88	46.00	-1.5	5,996	-0.03%
2022/08/01	0	0.00	6	45.85	45.90	-6	6,010	-0.10%
2022/07/27	2.1	44.65	0	0.00	44.65	2.1	6,026	0.03%
2022/07/25	1.2	44.91	0	0.00	45.10	1.2	6,048	0.02%
2022/07/22	0	44.95	2	44.90	45.20	-2	6,076	-0.03%
2022/07/21	2	45.00	0	0.00	45.15	2	6,053	0.03%
2022/07/20	3	45.83	1	46.00	45.35	2	6,060	0.03%
2022/07/19	1	46.00	2	46.10	45.75	-1	6,023	-0.02%
2022/07/12	0.1	43.50	0	0.00	43.20	0.1	6,150	0.00%
2022/07/08	2	43.80	0	0.00	43.85	2	6,195	0.03%
2022/07/07	0	44.00	0	0.00	43.80	0	6,213	0.00%
2022/07/06	5.1	44.40	5.1	44.94	44.20	0.1	6,327	0.00%
2022/07/04	0	0.00	0.1	44.30	44.40	-0.1	6,803	0.00%
2022/06/30	0.1	45.00	0	0.00	45.20	0.1	8,178	0.00%
2022/06/29	1	45.00	20	45.00	45.10	-19	8,197	-0.23%
2022/06/27	0	0.00	3	44.60	44.80	-3	8,257	-0.04%
2022/06/24	0	0.00	2	43.93	44.20	-2	8,284	-0.02%
2022/06/23	3.1	43.41	0	0.00	43.30	3.1	8,320	0.04%
2022/06/22	7.1	43.05	1	42.90	43.25	6.1	8,163	0.08%
2022/06/21	2	43.53	0	0.00	43.35	2	7,857	0.03%
2022/06/20	4.2	43.79	3	44.15	43.60	1.2	7,697	0.02%
2022/06/17	2.6	43.63	0	0.00	44.75	2.6	7,720	0.03%
2022/06/16	11	44.83	0	0.00	44.55	11	7,555	0.15%
2022/06/15	1	45.20	0	0.00	45.05	1	7,569	0.01%
2022/06/14	4	45.04	6	44.64	45.40	-2	7,728	-0.03%
2022/06/13	4	44.50	3	44.65	44.80	1	8,324	0.01%
2022/06/10	1	44.65	0	0.00	44.90	1	8,491	0.01%
2022/06/09	7.1	45.30	0	0.00	45.25	7.1	8,562	0.08%
2022/06/08	0	45.35	0	0.00	45.45	0	8,561	0.00%
2022/06/07	8.1	44.86	1	44.80	45.35	7.1	8,600	0.08%
2022/06/06	9.2	44.98	5	45.00	45.00	4.2	8,621	0.05%
2022/06/02	0.1	46.30	0	0.00	46.10	0.1	8,580	0.00%
2022/06/01	0.1	46.60	0	0.00	46.35	0.1	8,711	0.00%
2022/05/30	0	0.00	5	46.40	46.55	-5	8,881	-0.06%
2022/05/27	0	46.15	0	0.00	46.00	0	8,908	0.00%
2022/05/26	0	46.00	0	0.00	46.00	0	9,060	0.00%
2022/05/25	0.1	45.70	2	45.90	46.00	-1.9	9,159	-0.02%
2022/05/24	1.1	45.81	0	0.00	45.80	1.1	9,320	0.01%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/20	2	45.68	0	0.00	45.85	2	9,685	0.02%
2022/05/19	2	45.40	0	0.00	45.60	2	9,778	0.02%
2022/05/18	2	45.78	0	0.00	45.90	2	9,750	0.02%
2022/05/17	1.1	45.36	0	0.00	45.45	1.1	9,739	0.01%
2022/05/16	1	44.85	0	0.00	44.55	1	9,756	0.01%
2022/05/13	30.2	44.04	9	44.18	44.70	21.2	9,762	0.22%
2022/05/12	7.3	45.70	0	0.00	45.40	7.3	9,552	0.08%
2022/05/11	0.1	46.45	0	0.00	46.25	0.1	9,474	0.00%
2022/05/10	2	46.33	0	0.00	46.50	2	9,491	0.02%
2022/05/09	2	46.75	2	46.55	46.50	0	9,510	0.00%
2022/05/06	6.1	46.85	0	0.00	46.90	6.1	9,568	0.06%
2022/05/05	8	47.05	0	0.00	47.00	8	9,644	0.08%
2022/05/04	0	46.95	0	0.00	46.90	0	9,731	0.00%
2022/05/03	2.9	46.67	0	0.00	46.65	2.9	9,780	0.03%
2022/04/29	0	46.90	0	0.00	46.95	0	9,807	0.00%
2022/04/28	9	46.85	0	0.00	46.70	9	9,846	0.09%
2022/04/27	0	0.00	3	46.65	46.70	-3	9,839	-0.03%
2022/04/26	2	47.17	0	0.00	47.20	2	9,858	0.02%
2022/04/25	2.2	46.48	1	46.60	46.45	1.2	9,766	0.01%
2022/04/22	3	47.30	0	0.00	47.10	3	9,677	0.03%
2022/04/21	2	47.85	0	0.00	47.50	2	9,599	0.02%
2022/04/20	6.2	47.36	5	47.35	48.75	1.2	9,493	0.01%
2022/04/18	1	47.70	8	47.90	47.80	-7	9,395	-0.07%
2022/04/15	1	47.95	0	0.00	48.05	1	9,352	0.01%
2022/04/14	1	47.75	1	47.85	47.85	0	9,312	0.00%
2022/04/13	0	0.00	1	47.20	47.45	-1	9,288	-0.01%
2022/04/12	1	47.04	3	47.00	46.90	-2	9,253	-0.02%
2022/04/11	6.9	47.64	20	47.73	47.60	-13.1	9,119	-0.14%
2022/04/08	4	48.75	4	49.05	48.75	0	8,892	0.00%
2022/04/07	61.7	49.21	29	48.97	48.90	32.7	8,703	0.38%
2022/04/06	28	46.99	14	48.61	49.00	14	7,888	0.18%
2022/04/01	2	45.30	0.1	45.35	45.70	1.9	7,252	0.03%
2022/03/30	21	45.27	3	45.33	45.40	18	7,184	0.25%
2022/03/29	0	45.35	0	0.00	45.30	0	7,325	0.00%
2022/03/25	8	45.75	0	0.00	45.75	8	7,389	0.11%
2022/03/24	4.1	45.73	0	0.00	45.75	4.1	7,451	0.06%
2022/03/23	8	45.91	0	0.00	45.95	8	7,509	0.11%
2022/03/22	3	45.55	5.6	45.73	45.50	-2.6	7,515	-0.03%
2022/03/21	3.2	46.17	2	46.20	46.20	1.2	7,261	0.02%
2022/03/18	6.3	46.63	1.1	46.69	46.60	5.2	7,118	0.07%
2022/03/17	13.8	46.88	0	0.00	47.00	13.8	7,022	0.20%
2022/03/16	30.2	47.16	6	47.17	46.85	24.2	6,829	0.35%
2022/03/15	34	49.95	7	50.23	50.50	27	6,228	0.43%
2022/03/14	6	49.57	6	49.88	49.60	0	6,042	0.00%
2022/03/11	0	0.00	0.3	48.90	48.90	-0.3	5,950	-0.01%
2022/03/10	4.6	49.27	0	0.00	49.20	4.6	5,931	0.08%
2022/03/09	3.3	49.15	57	49.01	49.35	-53.7	5,893	-0.91%
2022/03/08	3	48.90	1	48.55	48.50	2	5,836	0.03%
2022/03/07	14	49.14	7	49.19	49.30	7	5,723	0.12%
2022/03/04	0	0.00	2.2	50.50	50.50	-2.2	5,607	-0.04%
2022/03/03	4	49.99	16	50.02	50.20	-12	5,520	-0.22%
2022/03/02	5.2	49.73	7	49.82	49.90	-1.8	5,490	-0.03%
2022/03/01	3	49.73	3	49.72	49.45	0	5,514	0.00%
2022/02/25	2.2	49.10	8.4	48.88	48.95	-6.2	5,379	-0.12%
2022/02/24	4	48.78	12	48.97	48.35	-8	5,287	-0.15%
2022/02/23	2	48.90	8	48.86	49.10	-6	5,123	-0.12%
2022/02/22	3	48.25	8	48.11	48.90	-5	5,011	-0.10%
2022/02/21	8	47.85	5	47.66	48.15	3	4,800	0.06%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/16	12	47.11	0	0.00	47.15	12	4,863	0.25%
2022/02/15	1	47.10	2	47.15	47.10	-1	5,051	-0.02%
2022/02/14	5	46.85	0	0.00	46.85	5	5,014	0.10%
2022/02/11	0.5	46.80	0	0.00	46.80	0.5	5,024	0.01%
2022/02/10	0	0.00	1	46.80	46.90	-1	5,005	-0.02%
2022/02/09	24.5	47.04	1	47.35	47.00	23.5	4,977	0.47%
2022/02/08	2	47.15	1	47.15	47.25	1	4,940	0.02%
2022/02/07	7	46.86	0	0.00	47.05	7	4,852	0.14%
2022/01/26	7	46.63	0	0.00	46.80	7	4,760	0.15%
2022/01/25	2	46.18	0	0.00	46.30	2	4,666	0.04%
2022/01/24	4	46.15	0	0.00	46.30	4	4,641	0.09%
2022/01/21	1	46.05	5	46.05	46.25	-4	4,590	-0.09%
2022/01/20	4	46.06	0	0.00	46.15	4	4,536	0.09%
2022/01/17	1	46.15	0	0.00	46.25	1	4,483	0.02%
2022/01/12	3	46.48	0	0.00	46.25	3	4,657	0.06%
2022/01/11	1	46.15	1	46.30	46.40	0	4,626	0.00%
2022/01/10	1	46.30	0	0.00	46.35	1	4,618	0.02%
2022/01/07	0	0.00	1	46.25	46.45	-1	4,611	-0.02%
2022/01/05	3	46.10	0	0.00	46.10	3	4,599	0.07%
2022/01/04	4	46.15	0	0.00	46.15	4	4,640	0.09%
2022/01/03	2	46.25	0	0.00	46.25	2	4,629	0.04%
2021/12/30	2	46.25	0	0.00	46.25	2	4,602	0.04%
2021/12/29	1	46.15	0	46.20	46.25	1	4,569	0.02%
2021/12/27	0	0.00	6	46.10	46.25	-6	4,540	-0.13%
2021/12/23	0	0.00	3	46.00	46.05	-3	4,502	-0.07%
2021/12/22	7	46.64	1	46.75	46.70	6	4,305	0.14%
2021/12/21	2	47.10	3.1	46.90	47.00	-1.1	4,226	-0.03%
2021/12/20	2.1	47.46	4	47.68	47.60	-1.9	4,188	-0.05%
2021/12/17	2	47.05	24	47.10	47.25	-22	4,196	-0.52%
2021/12/16	23	47.25	0	0.00	47.25	23	4,208	0.55%
2021/12/15	2	46.58	0	0.00	46.60	2	4,267	0.05%
2021/12/14	1.1	46.51	0	0.00	46.50	1.1	4,273	0.03%
2021/12/13	23	46.54	0.8	46.90	46.70	22.2	4,252	0.52%
2021/12/10	10	46.45	0	0.00	46.50	10	4,199	0.24%
2021/12/09	35	46.51	0	0.00	46.50	35	4,177	0.84%
2021/12/08	18	46.54	0	0.00	46.50	18	4,154	0.43%
2021/12/07	31	46.44	0	0.00	46.50	31	4,130	0.75%
2021/12/06	35	46.41	0	0.00	46.40	35	4,098	0.85%
2021/12/02	5	46.59	0	0.00	46.30	5	4,096	0.12%
2021/11/30	2	46.55	0.5	46.30	46.20	1.5	4,101	0.04%
2021/11/29	1	46.50	1	46.35	46.45	0	4,068	0.00%
2021/11/26	3	46.83	0	0.00	46.80	3	4,044	0.07%
2021/11/25	1	47.60	1	47.10	47.10	0	4,003	0.00%
2021/11/23	0	0.00	2	46.10	46.20	-2	3,893	-0.05%
2021/11/22	1	46.45	0	0.00	46.55	1	3,875	0.03%
2021/11/18	3	46.87	0	0.00	46.60	3	3,886	0.08%
2021/11/17	0	46.38	5	46.50	46.50	-5	3,875	-0.13%
2021/11/16	2	46.86	0	0.00	46.80	2	3,859	0.05%
2021/11/15	2	47.95	2	47.85	47.65	0	3,829	0.00%
2021/11/12	7	47.07	1.1	47.84	47.80	5.9	3,734	0.16%
2021/11/11	3	45.82	1	45.75	45.60	2	3,576	0.06%
2021/11/10	1	45.10	0	0.00	45.45	1	3,663	0.03%
2021/11/08	0	0.00	1	44.85	45.00	-1	3,689	-0.03%
2021/11/05	0	0.00	3	44.55	44.55	-3	3,715	-0.08%
2021/11/02	1	44.80	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.85	2	44.83	44.70	-1	3,840	-0.03%
2021/10/27	2	45.20	0	0.00	45.10	2	3,952	0.05%
2021/10/26	1	45.45	1	45.50	45.55	0	3,975	0.00%
2021/10/25	0	0.00	0.1	45.00	45.20	-0.1	4,053	0.00%
2021/10/22	0	0.00	3	45.47	45.15	-3	4,122	-0.07%
2021/10/21	1	44.95	1.1	44.90	45.00	-0.1	4,091	0.00%
2021/10/18	1	44.85	0	0.00	44.65	1	4,364	0.02%
2021/10/15	2	44.88	0	0.00	44.75	2	4,387	0.05%
2021/10/12	1	44.90	0	0.00	45.10	1	4,494	0.02%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/07	2	44.60	0	0.00	44.65	2	4,430	0.05%
2021/10/01	0	0.00	2	44.80	44.80	-2	4,599	-0.04%
2021/09/30	0	45.15	0	0.00	45.10	0	4,629	0.00%
2021/09/29	1	45.05	0	0.00	45.05	1	4,619	0.02%
2021/09/28	1	45.15	0	0.00	45.30	1	4,593	0.02%
2021/09/27	5.3	44.98	0	0.00	44.65	5.3	4,567	0.12%
2021/09/24	2	45.00	1	45.15	45.10	1	4,508	0.02%
2021/09/23	6	46.85	0	0.00	46.80	6	4,357	0.14%
2021/09/22	1.1	46.88	0	0.00	46.20	1.1	4,245	0.03%
2021/09/17	2	47.48	0	0.00	47.35	2	4,100	0.05%
2021/09/16	1	47.60	1	47.70	47.80	0	4,089	0.00%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/07	0.1	48.00	2	47.95	47.85	-1.9	4,297	-0.04%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/02	0	0.00	1	48.35	48.25	-1	4,344	-0.02%
2021/09/01	2	48.60	3	48.45	48.40	-1	4,370	-0.02%
2021/08/31	2	47.75	0	0.00	48.20	2	4,386	0.05%
2021/08/27	0	47.50	0	0.00	47.45	0	4,405	0.00%
2021/08/23	2	47.55	0	0.00	47.50	2	4,576	0.04%
2021/08/20	0	0.00	1	47.55	47.55	-1	4,597	-0.02%
2021/08/19	5	48.10	5	48.45	47.55	0	5,750	0.00%
2021/08/18	10.1	48.50	10	47.95	48.40	0.1	5,778	0.00%
2021/08/17	0	0.00	1	48.55	48.60	-1	5,807	-0.02%
2021/08/16	2	48.20	0	0.00	48.10	2	5,726	0.03%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/09	0	0.00	2	48.95	49.00	-2	5,636	-0.04%
2021/08/06	0	0.00	2.4	48.98	49.45	-2.4	5,660	-0.04%
2021/07/30	0	0.00	1	49.00	49.05	-1	6,127	-0.02%
2021/07/29	3	49.02	0	0.00	49.10	3	6,148	0.05%
2021/07/28	1	48.45	10.2	48.19	48.35	-9.2	6,105	-0.15%
2021/07/27	0	48.10	1.3	48.00	48.15	-1.3	6,096	-0.02%
2021/07/26	6	48.24	5.2	47.81	48.10	0.8	6,098	0.01%
2021/07/23	1.3	47.75	0	0.00	47.90	1.3	6,014	0.02%
2021/07/22	0	0.00	2	46.65	46.85	-2	5,822	-0.03%
2021/07/19	0.1	46.00	1.1	46.00	46.10	-1	6,065	-0.02%
2021/07/16	0	0.00	1	45.60	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	3	45.00	45.10	-3	6,030	-0.05%
2021/07/13	1	44.75	2	45.05	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	0.6	45.33	45.20	-0.6	6,116	-0.01%
2021/07/09	1	45.25	0	0.00	45.00	1	6,084	0.02%
2021/07/08	0.2	44.50	0	0.00	44.65	0.2	6,005	0.00%
2021/07/07	0.4	44.24	0	0.00	44.40	0.4	6,008	0.01%
2021/07/01	1	43.50	0	0.00	43.20	1	6,112	0.02%
2021/06/29	0.2	43.55	0.3	43.55	43.55	-0.1	6,147	0.00%
2021/06/28	0.1	43.90	3	44.00	43.60	-2.9	6,172	-0.05%
2021/06/25	2	43.80	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	3	43.38	43.85	-3	6,158	-0.05%
2021/06/23	1	42.70	0	0.00	42.70	1	6,132	0.02%
2021/06/21	0	0.00	10	42.23	42.20	-10	6,087	-0.16%
2021/06/18	2	42.20	0	0.00	42.20	2	6,113	0.03%
2021/06/11	0.3	42.45	0.2	42.45	42.40	0.1	6,240	0.00%
2021/06/10	5	41.90	0	0.00	42.30	5	6,243	0.08%
2021/06/09	5	41.70	10	41.65	41.75	-5	6,208	-0.08%
2021/06/08	1.9	41.52	0	0.00	41.40	1.9	6,192	0.03%
2021/06/07	0	0.00	11	41.81	41.55	-11	6,172	-0.18%
2021/06/03	2	41.85	5	41.95	41.85	-3	6,153	-0.05%
2021/06/02	1	41.95	4	41.85	42.00	-3	6,141	-0.05%
2021/06/01	2	42.13	2	42.28	42.20	0	6,061	0.00%
2021/05/31	9	42.37	1	42.55	42.10	8	6,060	0.13%
2021/05/27	0	0.00	5	42.20	42.60	-5	5,986	-0.08%
2021/05/26	5	42.15	0	0.00	42.20	5	4,867	0.10%
2021/05/25	3	42.50	0	0.00	42.30	3	4,800	0.06%
2021/05/24	1	42.55	0	0.00	42.70	1	4,755	0.02%
2021/05/20	2	42.05	0	0.00	42.15	2	4,749	0.04%
2021/05/18	10	42.00	0	0.00	41.90	10	4,748	0.21%
2021/05/17	6.1	41.42	1	41.35	40.80	5.1	4,762	0.11%
2021/05/14	0	0.00	4	43.00	42.80	-4	4,683	-0.09%
2021/05/12	3	43.45	3.1	42.07	42.60	-0.1	4,544	0.00%
2021/05/11	0	0.00	3	45.30	44.85	-3	4,277	-0.07%
2021/05/10	0	0.00	11	45.67	45.70	-11	4,201	-0.26%
2021/05/07	1	45.60	1	44.70	44.70	0	4,073	0.00%
2021/05/06	0	0.00	9	45.40	45.25	-9	3,976	-0.23%
2021/05/05	1	45.55	1	45.10	45.20	0	3,929	0.00%
2021/05/04	1	45.00	1	44.25	44.35	0	3,882	0.00%
2021/04/29	5	45.30	12	45.50	45.25	-7	3,765	-0.19%
2021/04/28	5	45.70	10	45.75	45.65	-5	3,739	-0.13%
2021/04/27	0	0.00	1	46.20	46.20	-1	3,767	-0.03%
2021/04/26	20	46.38	11	46.58	46.60	9	3,705	0.24%
2021/04/23	5	45.00	0	0.00	45.35	5	3,491	0.14%
2021/04/22	1	44.45	0	0.00	44.10	1	3,389	0.03%
2021/04/21	4	44.18	0	0.00	44.35	4	3,329	0.12%
2021/04/20	0.1	44.30	1	44.30	44.35	-0.9	3,311	-0.03%
2021/04/19	0	0.00	2	44.48	44.60	-2	3,322	-0.06%
2021/04/16	0.1	43.40	0	0.00	43.60	0.1	3,270	0.00%
2021/04/15	0.2	43.35	0	0.00	43.30	0.2	3,297	0.01%
2021/04/13	0.1	43.65	0	0.00	43.50	0.1	3,329	0.00%
2021/04/12	5	43.60	8	43.65	43.60	-3	3,327	-0.09%
2021/04/09	9	43.73	0	0.00	43.75	9	3,336	0.27%
2021/04/08	0	0.00	0	43.70	43.50	0	3,300	0.00%
2021/04/07	0	0.00	0.2	43.65	43.65	-0.2	3,277	-0.01%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/24	1	43.05	8	43.13	43.55	-7	4,322	-0.16%
2021/03/23	5	43.15	0.1	43.60	43.15	5	4,361	0.11%
2021/03/22	7	43.34	2	43.33	43.60	5	4,406	0.11%
2021/03/19	0.1	44.90	0	0.00	44.25	0.1	4,320	0.00%
2021/03/18	2	45.75	1	45.40	45.20	1	4,322	0.02%
2021/03/16	2	44.90	0	0.00	44.90	2	4,433	0.05%
2021/03/15	0	0.00	11.5	44.71	44.75	-11.5	4,528	-0.25%
2021/03/12	0	0.00	3	45.15	44.95	-3	4,737	-0.06%
2021/03/11	4	45.35	1	45.45	45.35	3	5,010	0.06%
2021/03/10	0	0.00	0.1	45.40	45.45	-0.1	5,045	0.00%
2021/03/09	0	0.00	0.3	45.35	45.40	-0.3	5,080	0.00%
2021/03/08	0	0.00	2.2	45.10	45.25	-2.2	5,088	-0.04%
2021/03/05	0	0.00	6	44.90	44.95	-6	5,096	-0.12%
2021/03/03	1	44.60	0	0.00	44.95	1	5,185	0.02%
2021/03/02	6	44.79	2	44.55	44.55	4	5,174	0.08%
2021/02/26	6.1	45.18	0	0.00	45.20	6.1	5,182	0.12%
2021/02/25	0	0.00	5	44.95	44.95	-5	5,115	-0.10%
2021/02/24	3	44.72	0.1	44.80	44.55	2.9	5,110	0.06%
2021/02/23	2.3	44.80	6	44.85	44.85	-3.8	5,087	-0.07%
2021/02/19	3	43.75	0	0.00	44.10	3	5,037	0.06%
2021/02/05	6	43.36	0	0.00	43.60	6	4,979	0.12%
2021/02/01	3	43.42	11	43.56	43.25	-8	5,130	-0.16%
2021/01/29	2	42.98	0	0.00	42.60	2	5,117	0.04%
2021/01/28	0.1	43.45	0	0.00	43.25	0.1	5,081	0.00%
2021/01/26	0.1	43.95	5	43.50	43.45	-5	5,088	-0.10%
2021/01/25	0	0.00	1	42.90	43.95	-1	5,087	-0.02%
2021/01/22	5	43.23	0	0.00	43.10	5	5,104	0.10%
2021/01/21	0	0.00	0.1	43.40	43.40	-0.1	5,102	0.00%
2021/01/20	5	43.72	0	0.00	43.10	5	5,100	0.10%
2021/01/19	1	44.50	0	44.60	44.40	1	5,021	0.02%
2021/01/18	6	44.80	2	44.80	44.55	4	4,997	0.08%
2021/01/15	0.5	45.60	0	0.00	45.05	0.5	5,015	0.01%
2021/01/14	0	45.60	0.3	45.60	45.70	-0.3	5,177	-0.01%
2021/01/13	0.1	45.70	0	0.00	45.80	0.1	5,174	0.00%
2021/01/12	1	45.55	0	0.00	45.55	1	5,170	0.02%
2021/01/11	1	45.80	0	0.00	46.00	1	5,145	0.02%
2021/01/08	0	0.00	1	46.00	45.90	-1	5,122	-0.02%
2021/01/07	1	45.85	0	0.00	45.60	1	5,099	0.02%
2021/01/06	0	0.00	7	45.61	45.20	-7	5,053	-0.14%
2021/01/05	2	45.05	4	45.30	45.05	-2	5,013	-0.04%
2021/01/04	9	45.38	2	45.35	45.15	7	5,002	0.14%
2020/12/31	0.1	45.60	0	0.00	45.85	0.1	5,008	0.00%
2020/12/29	0	0.00	2	45.80	45.60	-2	4,996	-0.04%
2020/12/28	1	45.90	2	46.08	45.90	-1	4,988	-0.02%
2020/12/25	4	46.39	2	46.43	46.45	2	4,947	0.04%
2020/12/24	1	45.40	2	45.90	46.40	-1	4,907	-0.02%
2020/12/23	2	44.78	0	0.00	45.00	2	4,737	0.04%
2020/12/22	1	45.30	0	0.00	44.50	1	4,623	0.02%
2020/12/21	1	45.40	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0	0.00	1	46.15	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	1.1	45.91	46.05	-1.1	4,185	-0.03%
2020/12/16	0	0.00	7.1	45.89	45.95	-7.1	4,169	-0.17%
2020/12/15	0	0.00	2.1	45.00	45.25	-2.1	4,086	-0.05%
2020/12/14	0	0.00	10	45.00	44.90	-10	4,076	-0.25%
2020/12/11	0	0.00	1	44.40	44.35	-1	4,015	-0.02%
2020/12/10	0	0.00	3	43.90	44.60	-3	3,999	-0.08%
2020/12/09	3	44.43	0	0.00	44.50	3	3,934	0.08%
2020/12/08	2	45.13	0	0.00	45.40	2	3,834	0.05%
2020/12/07	0	0.00	7	45.25	45.85	-7	3,620	-0.19%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	6	44.30	0	0.00	44.35	6	3,253	0.18%
2020/12/01	0	0.00	1	44.45	44.50	-1	3,240	-0.03%
2020/11/30	2	44.25	1	44.50	44.50	1	3,235	0.03%
2020/11/25	1	43.60	0	0.00	43.90	1	3,254	0.03%
2020/11/13	0	0.00	11	43.20	43.40	-11	3,336	-0.33%
2020/11/11	0.3	43.55	2	43.35	44.00	-1.7	3,346	-0.05%
2020/11/10	0	0.00	4	42.83	42.95	-4	3,273	-0.12%
2020/11/09	4.3	42.20	0	0.00	42.00	4.3	3,262	0.13%
2020/11/03	0	0.00	3	42.20	42.35	-3	3,197	-0.09%
2020/11/02	0.7	41.89	0	0.00	41.90	0.7	3,189	0.02%
2020/10/30	0	0.00	2	41.88	41.50	-2	3,171	-0.06%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	0.1	42.59	0	0.00	42.10	0.1	3,121	0.00%
2020/10/27	0.1	42.85	0	0.00	42.55	0.1	3,113	0.00%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/22	2	42.35	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.65	0	0.00	42.70	1	2,930	0.03%
2020/10/20	7	42.79	0	0.00	42.65	7	2,920	0.24%
2020/10/19	2	42.75	3	42.82	43.20	-1	2,899	-0.03%
2020/10/16	7	42.96	0	0.00	42.90	7	2,874	0.24%
2020/10/15	7	42.94	0	0.00	42.95	7	2,865	0.24%
2020/10/14	2	43.70	0	0.00	43.75	2	2,841	0.07%
2020/10/13	0	0.00	1	43.75	43.85	-1	2,846	-0.04%
2020/10/12	2	44.58	0	0.00	44.20	2	2,839	0.07%
2020/10/08	6	44.11	0	0.00	44.70	6	2,849	0.21%
2020/10/06	4	43.64	2	43.70	43.70	2	2,829	0.07%
2020/10/05	1	43.35	2	43.40	43.20	-1	2,833	-0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	2	42.93	15	43.00	43.30	-13	2,824	-0.46%
2020/09/28	1	42.10	0	0.00	42.65	1	2,795	0.04%
2020/09/25	5	41.61	7	41.35	41.50	-2	2,769	-0.07%
2020/09/24	6	41.53	4	41.50	41.45	2	2,721	0.07%
2020/09/23	0	0.00	5	46.45	46.15	-5	2,590	-0.19%
2020/09/22	10	46.62	1	46.65	46.60	9	2,499	0.36%
2020/09/21	3	46.77	0	0.00	46.85	3	2,460	0.12%
2020/09/18	10	46.72	0	0.00	46.65	10	2,411	0.41%
2020/09/17	1	46.45	0	0.00	46.55	1	2,381	0.04%
2020/09/15	0	0.00	1	46.25	46.35	-1	2,343	-0.04%
2020/09/11	1	46.20	0	0.00	46.30	1	2,335	0.04%
2020/09/04	0	0.00	1	45.80	45.80	-1	2,420	-0.04%
2020/09/02	3	45.80	0	0.00	45.65	3	2,445	0.12%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/27	0	0.00	2	45.40	45.50	-2	2,459	-0.08%
2020/08/26	2	45.15	0	0.00	45.50	2	2,500	0.08%
2020/08/25	9	45.08	0	0.00	44.95	9	2,531	0.36%
2020/08/24	2	44.70	1	44.65	44.65	1	2,659	0.04%
2020/08/21	1	44.35	20	44.32	44.35	-19	2,688	-0.71%
2020/08/19	0.3	44.60	1	44.40	44.45	-0.7	2,644	-0.03%
2020/08/18	1	44.30	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	2	44.28	44.35	-2	2,621	-0.08%
2020/08/14	2	43.10	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	2	43.00	43.75	-2	2,596	-0.08%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/11	3	42.82	0	0.00	42.70	3	2,603	0.12%
2020/08/10	0	0.00	3	42.90	42.90	-3	2,640	-0.11%
2020/08/07	7	42.76	0	0.00	42.85	7	2,686	0.26%
2020/08/06	2	42.70	0	0.00	42.95	2	2,722	0.07%
2020/08/05	3	42.38	0	0.00	42.40	3	2,742	0.11%
2020/08/04	2	42.40	0	0.00	42.30	2	2,780	0.07%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/29	0	0.00	9	42.31	41.90	-9	2,787	-0.32%
2020/07/28	1	42.15	0	0.00	41.60	1	2,799	0.04%
2020/07/27	2	42.58	2	42.55	42.30	0	2,799	0.00%
2020/07/24	3	43.12	1	42.85	42.80	2	2,805	0.07%
2020/07/22	0	0.00	1	43.30	43.30	-1	2,846	-0.04%
2020/07/21	0	0.00	2	43.15	43.45	-2	2,848	-0.07%
2020/07/20	2	42.70	0	0.00	42.65	2	2,851	0.07%
2020/07/17	2	43.20	0	0.00	42.90	2	2,852	0.07%
2020/07/16	0	0.00	2	43.70	43.25	-2	2,862	-0.07%
2020/07/15	0	0.00	8	43.29	43.65	-8	2,856	-0.28%
2020/07/14	1	42.80	0	0.00	42.60	1	2,827	0.04%
2020/07/13	3	42.90	1	42.95	42.80	2	2,833	0.07%
2020/07/10	2	43.25	0	0.00	43.15	2	2,817	0.07%
2020/07/07	5	44.04	5	44.10	44.10	0	2,779	0.00%
2020/07/06	5	44.10	0	0.00	44.00	5	2,765	0.18%
2020/07/03	0	0.00	1	43.85	43.85	-1	2,768	-0.04%
2020/07/02	0	0.00	1	44.00	44.20	-1	2,775	-0.04%
2020/06/18	0	0.00	4	44.00	44.05	-4	2,865	-0.14%
2020/06/17	0	0.00	1	44.25	44.25	-1	2,891	-0.03%
2020/06/16	0	0.00	5	44.30	44.20	-5	2,963	-0.17%
2020/06/15	1.3	43.93	0	0.00	43.70	1.3	3,099	0.04%
2020/06/12	5	43.75	0	0.00	43.60	5	3,148	0.16%
2020/06/11	9	45.27	0	0.00	44.80	9	3,119	0.29%
2020/06/05	0	0.00	4	46.91	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	10	46.42	46.40	-10	3,182	-0.31%
2020/06/03	0	0.00	9	46.10	46.25	-9	3,179	-0.28%
2020/06/02	9	45.20	3	45.17	45.40	6	3,135	0.19%
2020/05/29	2	44.50	0	0.00	44.35	2	3,033	0.07%
2020/05/28	6	44.80	0	0.00	44.75	6	2,899	0.21%
2020/05/21	2	43.90	1	44.50	44.20	1	2,953	0.03%
2020/05/20	1	43.95	0	0.00	43.80	1	2,930	0.03%
2020/05/19	1	43.95	4	43.79	44.00	-3	2,928	-0.10%
2020/05/18	0	0.00	1	43.45	43.10	-1	2,914	-0.03%
2020/05/15	1	43.55	5	43.01	43.55	-4	2,908	-0.14%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/13	3	44.10	4	44.05	44.00	-1	2,832	-0.04%
2020/05/12	2	44.45	0	0.00	44.90	2	2,786	0.07%
2020/05/11	2	44.53	4	44.79	44.70	-2	2,769	-0.07%
2020/05/08	0	0.00	2	44.00	43.80	-2	2,735	-0.07%
2020/04/30	1	43.90	0	0.00	43.65	1	2,783	0.04%
2020/04/29	0	0.00	2	43.73	43.70	-2	2,799	-0.07%
2020/04/22	1	40.05	0	0.00	40.30	1	2,922	0.03%
2020/04/17	0	0.00	13	41.35	41.30	-13	2,903	-0.45%
2020/04/15	2	41.50	0	0.00	41.75	2	2,879	0.07%
2020/04/08	11	40.50	0	0.00	40.40	11	2,858	0.38%
2020/03/27	3	39.95	0	0.00	39.55	3	2,871	0.10%
2020/03/25	2	39.73	0	0.00	39.80	2	3,048	0.07%
2020/03/24	2	36.95	0	0.00	36.85	2	3,033	0.07%
2020/03/23	4	34.34	0	0.00	34.15	4	3,025	0.13%
2020/03/20	1	34.35	0	0.00	35.00	1	3,015	0.03%
2020/03/19	5	33.09	1	33.00	32.90	4	2,948	0.14%
2020/03/18	6	37.01	5	36.45	36.45	1	2,814	0.04%
2020/03/17	0	0.00	6	38.37	38.00	-6	2,762	-0.22%
2020/03/13	1	39.05	5	38.77	40.40	-4	2,685	-0.15%
2020/03/12	3	41.98	4	42.00	41.80	-1	2,579	-0.04%
2020/03/10	4	43.94	0	0.00	43.95	4	2,482	0.16%
2020/03/09	2	44.70	0	0.00	44.30	2	2,456	0.08%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	0.00	2	45.20	45.30	-2	2,400	-0.08%
2020/03/03	3	44.63	0	0.00	44.55	3	2,410	0.12%
2020/03/02	2	44.10	0	0.00	44.50	2	2,411	0.08%
2020/02/27	1	44.60	2	44.65	44.85	-1	2,420	-0.04%
2020/02/26	0	0.00	2	44.75	44.80	-2	2,381	-0.08%
2020/02/25	0	0.00	2	45.00	45.00	-2	2,370	-0.08%
2020/02/21	0	0.00	2	45.65	45.50	-2	2,360	-0.08%
2020/02/19	2	46.08	0	0.00	46.20	2	2,346	0.09%
2020/02/18	2	45.83	0	0.00	46.05	2	2,339	0.09%
2020/02/14	2	45.80	0	0.00	45.85	2	2,369	0.08%
2020/02/13	2	45.85	2	45.88	45.90	0	2,375	0.00%
2020/02/10	1	45.45	0	0.00	45.50	1	2,397	0.04%
2020/02/07	2	45.30	0	0.00	45.25	2	2,411	0.08%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	2	45.55	1	45.50	45.45	1	2,348	0.04%
2020/01/17	0	0.00	2	46.75	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	2	46.65	46.65	-2	2,258	-0.09%
2020/01/07	0	0.00	1	46.05	46.00	-1	2,495	-0.04%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/03	0	0.00	2	46.20	46.40	-2	2,559	-0.08%
2019/12/31	8	46.45	0	0.00	46.30	8	2,634	0.30%
2019/12/26	5	46.25	0	0.00	46.20	5	4,112	0.12%
2019/12/23	2	45.98	2	45.55	45.55	0	5,284	0.00%
2019/12/19	2	45.70	0	0.00	45.90	2	5,119	0.04%
2019/12/18	3	46.08	0	0.00	46.00	3	5,095	0.06%
2019/12/11	0	0.00	4	46.05	46.05	-4	5,165	-0.08%
2019/12/09	8	46.38	0	0.00	46.30	8	5,168	0.15%
2019/12/04	2	46.50	0	0.00	46.60	2	5,166	0.04%
2019/11/26	0	0.00	1	46.75	46.20	-1	5,164	-0.02%
2019/11/21	4	46.60	0	0.00	46.60	4	5,167	0.08%
2019/11/20	2	46.80	0	0.00	46.85	2	5,167	0.04%
2019/11/18	1	47.00	1	46.85	46.85	0	5,184	0.00%
2019/11/15	0	0.00	1.3	46.95	46.95	-1.3	5,187	-0.03%
2019/11/14	1	46.55	0	0.00	46.55	1	5,199	0.02%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.78	0	0.00	46.70	2	5,200	0.04%
2019/11/08	1	47.15	0.5	47.30	47.05	0.5	5,173	0.01%
2019/11/07	1	47.25	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	1	47.25	47.45	-1	5,160	-0.02%
2019/11/04	0	0.00	1	47.00	47.10	-1	5,131	-0.02%
2019/11/01	0	0.00	1	46.90	46.95	-1	5,120	-0.02%
2019/10/31	1	46.75	1	46.95	46.75	0	5,127	0.00%
2019/10/30	0	0.00	1	46.90	46.85	-1	5,109	-0.02%
2019/10/28	0	0.00	3	46.93	47.00	-3	5,078	-0.06%
2019/10/25	1	47.30	2	47.20	47.25	-1	5,054	-0.02%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/17	5	46.04	0	0.00	45.80	5	4,847	0.10%
2019/10/15	0	0.00	1	45.90	45.95	-1	4,780	-0.02%
2019/10/14	3	45.75	0	0.00	45.65	3	4,751	0.06%
2019/10/04	4	45.56	0.3	46.00	45.70	3.7	4,607	0.08%
2019/10/03	3	46.03	0	0.00	46.05	3	4,523	0.07%
2019/10/02	0	0.00	2	46.00	45.90	-2	4,330	-0.05%
2019/10/01	7	49.85	0	0.00	49.95	7	3,108	0.23%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/23	1	49.80	6	49.80	49.80	-5	1,758	-0.28%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	1	49.95	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/11	0	0.00	10	49.45	49.50	-10	1,701	-0.59%
2019/09/02	4	49.45	0	0.00	49.50	4	1,683	0.24%
2019/08/28	0	0.00	1	48.90	49.40	-1	1,653	-0.06%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/23	0	0.00	2	49.10	49.20	-2	1,606	-0.12%
2019/08/20	2	48.73	0	0.00	48.60	2	1,670	0.12%
2019/08/19	0	0.00	1	48.85	48.75	-1	1,660	-0.06%
2019/08/15	3	49.00	0	0.00	48.95	3	1,622	0.18%
2019/08/06	1	48.05	1	47.75	48.10	0	1,615	0.00%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/19	2	49.45	2	49.50	49.50	0	1,596	0.00%
2019/07/12	0	0.00	2	49.10	49.15	-2	1,626	-0.12%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	0	0.00	1	49.45	49.40	-1	1,669	-0.06%
2019/07/03	1	49.50	1	49.45	49.30	0	1,736	0.00%
2019/07/02	0.1	49.65	0	0.00	49.65	0.1	1,755	0.00%
2019/06/28	0	0.00	2	49.70	49.45	-2	1,784	-0.11%
2019/06/26	5	49.66	0	0.00	49.75	5	1,945	0.26%
2019/06/25	1	50.00	0	0.00	49.95	1	1,954	0.05%
2019/06/24	2	50.00	5	49.97	50.00	-3	1,993	-0.15%
2019/06/21	0	0.00	17	49.91	50.00	-17	1,983	-0.86%
2019/06/20	1	49.80	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	1	49.75	49.90	-1	2,011	-0.05%
2019/06/18	0	0.00	1	48.90	49.00	-1	2,011	-0.05%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/06/05	1	48.90	0	0.00	48.70	1	2,533	0.04%
2019/06/04	0	0.00	1	49.10	49.00	-1	2,531	-0.04%
2019/05/27	2	48.65	0	0.00	49.20	2	2,443	0.08%
2019/05/20	1	48.05	0	0.00	47.95	1	2,422	0.04%
2019/05/17	1	47.60	0	0.00	47.50	1	2,423	0.04%
2019/05/16	16	48.00	0	0.00	47.75	16	2,419	0.66%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/10	0	0.00	2	47.85	48.05	-2	2,479	-0.08%
2019/05/06	0	0.00	2	48.75	48.75	-2	2,517	-0.08%
2019/05/02	1	49.35	1	49.30	49.40	0	2,539	0.00%
2019/04/29	1	49.00	1	48.85	49.20	0	2,530	0.00%
2019/04/26	0	0.00	1	48.95	48.80	-1	2,529	-0.04%
2019/04/17	2	49.10	0	0.00	49.15	2	2,556	0.08%
2019/04/12	3	49.03	1	49.00	49.10	2	2,551	0.08%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	0	0.00	1	49.80	49.90	-1	2,528	-0.04%
2019/04/09	3	50.40	0	0.00	50.20	3	2,506	0.12%
2019/04/02	0.3	50.80	0	0.00	50.80	0.3	2,589	0.01%
2019/03/29	1	49.85	2	49.90	50.80	-1	2,550	-0.04%
2019/03/25	1	49.00	2	49.00	49.25	-1	2,501	-0.04%
2019/03/22	2	49.55	0	0.00	49.25	2	2,481	0.08%
2019/03/21	0	0.00	1	49.00	49.35	-1	2,453	-0.04%
2019/03/18	0	0.00	1	48.30	48.55	-1	2,302	-0.04%
2019/03/15	0	0.00	2	48.10	48.20	-2	2,278	-0.09%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/12	3	47.67	0	0.00	47.50	3	1,967	0.15%
2019/03/08	0	0.00	2	47.55	47.65	-2	1,914	-0.10%
2019/03/07	4	47.80	0	0.00	47.50	4	1,942	0.21%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/22	0	0.00	1	47.80	47.95	-1	2,000	-0.05%
2019/02/21	1	47.85	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	1	47.90	48.05	-1	1,994	-0.05%
2019/02/18	0	0.00	1	47.55	47.70	-1	1,985	-0.05%
2019/02/15	2	47.15	0	0.00	47.20	2	1,989	0.10%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/13	2	47.85	0	0.00	47.65	2	1,986	0.10%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/01/29	1	47.80	1	47.40	47.80	0	1,912	0.00%
2019/01/25	0	0.00	5	47.45	47.60	-5	1,890	-0.26%
2019/01/24	1	47.25	1	47.20	47.45	0	1,868	0.00%
2019/01/23	0	0.00	1	46.90	46.90	-1	1,851	-0.05%
2019/01/22	0.3	46.90	3	46.85	46.90	-2.7	1,848	-0.15%
2019/01/21	1.3	46.89	0	0.00	46.85	1.3	1,857	0.07%
2019/01/18	0	0.00	5	46.60	46.60	-5	1,875	-0.27%
2019/01/17	0	0.00	1	46.40	46.50	-1	1,899	-0.05%
2019/01/16	1	46.65	2	46.60	46.60	-1	1,901	-0.05%
2019/01/15	0.3	46.60	0	0.00	46.60	0.3	1,927	0.02%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	2	45.90	46.10	-2	2,047	-0.10%
2019/01/04	0	0.00	10	45.25	45.25	-10	2,112	-0.47%
2018/12/27	10	44.05	1	44.25	44.40	9	2,292	0.39%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	1	44.95	0	0.00	44.90	1	2,216	0.05%
2018/12/17	5	46.50	0	0.00	46.10	5	2,205	0.23%
2018/12/12	6	46.00	0	0.00	46.25	6	2,255	0.27%
2018/12/10	0	0.00	1	46.10	45.60	-1	2,296	-0.04%
2018/12/06	3	45.70	2	45.95	45.65	1	2,430	0.04%
2018/12/05	2	46.30	0	0.00	46.35	2	2,605	0.08%
2018/12/03	1	47.00	0	0.00	47.10	1	3,664	0.03%
2018/11/27	2	46.30	0	0.00	46.25	2	4,977	0.04%
2018/11/26	2	46.20	2	47.35	46.20	0	5,043	0.00%
2018/11/20	4	45.93	1	46.20	45.85	3	5,090	0.06%
2018/11/12	0	0.00	1	46.50	46.60	-1	5,163	-0.02%
2018/11/07	1	46.40	0	0.00	46.40	1	5,426	0.02%
2018/10/25	0	0.00	2	44.90	45.00	-2	5,721	-0.03%
2018/10/23	2	45.60	0	0.00	45.40	2	5,730	0.03%
2018/10/19	0	0.00	2	45.75	45.90	-2	5,681	-0.04%
2018/10/17	1	45.70	0	0.00	45.85	1	5,585	0.02%
2018/10/16	2	45.53	0	0.00	45.90	2	5,557	0.04%
2018/10/12	0	0.00	1	45.60	46.25	-1	5,486	-0.02%
2018/10/11	1	45.55	5	45.59	45.60	-4	5,469	-0.07%
2018/10/09	0	0.00	27	46.95	46.65	-27	5,337	-0.51%
2018/10/08	0	0.00	11	47.25	47.10	-11	5,304	-0.21%
2018/10/05	1	46.90	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/03	0	0.00	1	48.25	48.15	-1	5,218	-0.02%
2018/10/01	4	48.40	1	48.40	48.20	3	5,224	0.06%
2018/09/28	1	48.25	1	48.20	48.40	0	5,212	0.00%
2018/09/27	4	47.80	0	0.00	48.00	4	5,198	0.08%
2018/09/26	0	0.00	2	48.35	47.45	-2	5,177	-0.04%
2018/09/25	2	48.75	1	48.35	48.35	1	5,179	0.02%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	2	48.25	1	48.20	48.20	1	5,137	0.02%
2018/09/19	0	0.00	1	47.90	48.15	-1	5,140	-0.02%
2018/09/18	1	47.50	0	0.00	47.50	1	5,115	0.02%
2018/09/17	3	47.60	0	0.00	47.50	3	5,115	0.06%
2018/09/14	2	47.20	0	0.00	47.50	2	5,117	0.04%
2018/09/13	0	0.00	3	47.60	47.65	-3	5,104	-0.06%
2018/09/10	0	0.00	7	44.81	44.60	-7	4,834	-0.14%
2018/09/06	6	49.16	4	49.00	49.15	2	3,932	0.05%
2018/09/04	0	0.00	3	49.87	49.95	-3	2,892	-0.10%
2018/09/03	1	50.20	1	50.00	50.00	0	2,724	0.00%
2018/08/29	0	0.00	2	48.90	48.95	-2	2,728	-0.07%
2018/08/28	2	48.60	0	0.00	48.60	2	2,713	0.07%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	2	48.33	48.50	-2	2,758	-0.07%
2018/08/23	0	0.00	0.3	48.30	48.40	-0.3	2,840	-0.01%
2018/08/22	2	48.65	0	0.00	48.35	2	2,883	0.07%
2018/08/15	0	0.00	1	48.30	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	1	48.00	47.65	-1	2,835	-0.04%
2018/08/10	0	0.00	2	47.95	48.00	-2	2,483	-0.08%
2018/08/07	1	47.55	0	0.00	47.65	1	2,382	0.04%
2018/08/02	0	0.00	2	47.20	46.90	-2	2,401	-0.08%
2018/07/30	0	0.00	5	46.25	46.40	-5	2,356	-0.21%
2018/07/26	0	0.00	1	46.00	45.95	-1	2,371	-0.04%
2018/07/25	0	0.00	7	45.80	45.80	-7	2,429	-0.29%
2018/07/23	0	0.00	10	45.80	45.80	-10	2,457	-0.41%
2018/07/20	0	0.00	3	45.97	45.85	-3	2,471	-0.12%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/13	0	0.00	1	45.70	45.60	-1	2,559	-0.04%
2018/07/04	1	44.45	0	0.00	44.45	1	2,663	0.04%
2018/06/29	1	44.60	1	44.65	45.25	0	2,683	0.00%
2018/06/28	1	44.60	0	0.00	44.60	1	2,663	0.04%
2018/06/14	0	0.00	1	46.35	46.35	-1	2,513	-0.04%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0	0.00	2	47.88	47.60	-2	2,510	-0.08%
2018/06/07	0.1	47.60	0	0.00	47.45	0.1	2,455	0.00%
2018/06/04	1	46.65	0	0.00	46.60	1	2,310	0.04%
2018/06/01	0.3	46.30	0	0.00	46.30	0.3	2,272	0.01%
2018/05/30	3	45.65	0	0.00	45.50	3	2,150	0.14%
2018/05/29	1	45.45	0	0.00	46.15	1	2,121	0.05%
2018/05/25	6	46.10	0	0.00	46.00	6	2,115	0.28%
2018/05/24	0	0.00	1	46.25	46.30	-1	2,108	-0.05%
2018/05/17	0	0.00	2	45.60	45.65	-2	2,114	-0.09%
2018/05/16	0	0.00	2	45.45	45.60	-2	2,116	-0.09%
2018/05/14	2.3	45.92	0	0.00	45.75	2.3	2,276	0.10%
2018/05/07	0	0.00	0	45.20	45.20	0	2,310	0.00%
2018/04/30	0	0.00	2	45.70	45.80	-2	2,513	-0.08%
2018/04/24	0	0.00	1	45.35	45.20	-1	2,622	-0.04%
2018/04/20	1	45.00	0	0.00	45.30	1	2,590	0.04%
2018/04/18	3	44.67	0	0.00	44.45	3	2,574	0.12%
2018/04/17	2	44.55	0	0.00	44.55	2	2,578	0.08%
2018/04/16	3	45.10	0	0.00	44.85	3	2,558	0.12%
2018/04/11	1	45.70	0	0.00	45.70	1	2,585	0.04%
2018/04/02	0	0.00	5	45.35	45.30	-5	2,590	-0.19%
2018/03/27	0	0.00	2	45.45	45.40	-2	2,578	-0.08%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/21	1	44.90	0	0.00	44.95	1	2,590	0.04%
2018/03/16	5	44.52	0	0.00	44.60	5	2,796	0.18%
2018/03/14	0.3	45.55	0	0.00	45.50	0.3	2,727	0.01%
2018/03/09	0	0.00	8	44.30	44.40	-8	2,671	-0.30%
2018/03/02	0.3	44.25	0	0.00	44.00	0.3	2,754	0.01%
2018/02/27	1	44.55	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/23	0	0.00	1	44.65	44.75	-1	2,708	-0.04%
2018/02/09	1	43.60	0	0.00	43.55	1	2,704	0.04%
2018/02/08	1	44.00	0	0.00	44.10	1	2,679	0.04%
2018/02/07	0	0.00	4	44.83	44.20	-4	2,682	-0.15%
2018/02/06	7	42.46	0	0.00	42.20	7	2,599	0.27%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/01/31	0	0.00	8	45.83	45.80	-8	2,514	-0.32%
2018/01/30	9	45.59	1	46.10	45.55	8	2,471	0.32%
2018/01/29	1	46.35	2	47.00	46.50	-1	2,443	-0.04%
2018/01/26	0	0.00	2	46.30	46.45	-2	2,421	-0.08%
2018/01/25	30	45.67	3	45.45	45.40	27	2,341	1.15%
2018/01/24	2	44.60	0	0.00	45.00	2	2,263	0.09%
2018/01/23	0	0.00	3	44.93	44.95	-3	2,212	-0.14%
2018/01/22	0	0.00	1	43.15	43.05	-1	2,117	-0.05%
2018/01/18	1	42.80	0	0.00	42.80	1	2,129	0.05%
2018/01/11	0	0.00	1	42.20	42.45	-1	2,114	-0.05%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/04	2	42.63	0	0.00	42.65	2	2,116	0.09%
2018/01/02	0	0.00	2	43.05	43.15	-2	2,095	-0.10%