興富發 (2542)-兆豐-員林券商分點個股進出

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
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	5	44.75	0	0.00	44.60	5	7,653	0.07%
2024/05/17	0	0.00	3.2	45.49	45.70	-3.2	7,557	-0.04%
2024/05/16	10	44.95	22	45.85	45.55	-12	7,519	-0.16%
2024/05/15	1.1	44.97	0	0.00	44.45	1.1	7,358	0.01%
2024/05/14	21	45.33	1	45.50	45.25	20	7,245	0.28%
2024/05/13	7	45.76	0	0.00	46.10	7	7,185	0.10%
2024/05/10	1	45.35	0.1	45.45	45.20	0.9	7,097	0.01%
2024/05/09	6	46.88	6	47.03	45.65	0	6,975	0.00%
2024/05/08	16	47.03	3.3	46.97	46.85	12.7	6,745	0.19%
2024/05/07	2	48.25	5	48.75	47.85	-3	6,490	-0.05%
2024/05/06	4	48.43	2.4	48.42	48.15	1.6	5,901	0.03%
2024/05/03	1	47.30	2.2	47.50	47.20	-1.2	5,458	-0.02%
2024/05/02	8	46.61	3.9	46.02	46.60	4.2	4,966	0.08%
2024/04/30	5	43.40	0	0.00	44.30	5	4,411	0.11%
2024/04/29	0.1	43.20	4.2	44.31	44.30	-4.1	4,274	-0.10%
2024/04/26	5	42.95	0	0.00	42.95	5	4,063	0.12%
2024/04/25	6	42.13	1	42.50	42.70	5	3,964	0.13%
2024/04/23	1	41.90	1	42.30	42.25	0	3,821	0.00%
2024/04/22	2.4	43.18	2	43.30	42.40	0.4	3,769	0.01%
2024/04/19	0	0.00	1	41.30	41.45	-1	3,371	-0.03%
2024/04/18	1	41.40	0	0.00	41.60	1	3,204	0.03%
2024/04/17	0	0.00	1	40.45	40.85	-1	3,087	-0.03%
2024/04/16	3	40.10	0	0.00	40.10	3	3,049	0.10%
2024/04/15	2	40.70	6	40.65	40.80	-4	2,983	-0.13%
2024/04/12	1	40.95	0	0.00	40.80	1	2,943	0.03%
2024/04/11	0.5	41.10	0	0.00	41.10	0.5	2,921	0.02%
2024/04/10	1	41.50	4	41.45	41.35	-3	2,896	-0.10%
2024/04/09	1	41.15	0	0.00	41.20	1	2,858	0.03%
2024/04/08	0	0.00	1	40.80	40.70	-1	2,790	-0.04%
2024/04/03	0	0.00	3	40.23	40.25	-3	2,717	-0.11%
2024/03/28	0	0.00	1	40.45	40.50	-1	2,610	-0.04%
2024/03/27	6	40.48	1	40.30	40.60	5	2,567	0.19%
2024/03/26	1.1	38.96	0	0.00	39.00	1.1	2,505	0.04%
2024/03/25	0	0.00	1	39.25	39.35	-1	2,514	-0.04%
2024/03/22	6	38.82	0	0.00	38.80	6	2,529	0.24%
2024/03/20	3.6	38.59	0	0.00	38.50	3.6	2,570	0.14%
2024/03/18	0	0.00	1.1	39.05	39.10	-1.1	2,512	-0.04%
2024/03/15	4.5	39.32	120	39.35	39.20	-115.5	2,527	-4.57%	大賣/鉅額交易
2024/03/12	0	0.00	88	39.75	39.95	-88	2,432	-3.62%
2024/03/11	209.1	39.78	0	0.00	39.90	209.1	2,450	8.53%	大買/鉅額交易
2024/03/08	0.7	39.80	0	0.00	39.75	0.7	2,447	0.03%
2024/03/07	0.1	39.95	0	0.00	39.90	0.1	2,448	0.00%
2024/03/04	0	0.00	1	39.65	39.65	-1	2,423	-0.04%
2024/03/01	0.3	39.80	0	0.00	39.70	0.3	2,424	0.01%
2024/02/23	0.8	39.73	5	39.55	39.55	-4.3	2,440	-0.17%
2024/02/21	0	0.00	2	40.08	40.10	-2	2,459	-0.08%
2024/02/15	4.2	39.52	0	0.00	39.50	4.2	2,442	0.17%
2024/01/29	0	0.00	1	39.70	39.80	-1	2,449	-0.04%
2024/01/25	0	39.65	0	0.00	39.50	0	2,483	0.00%
2024/01/24	1	39.60	1	39.50	39.55	0	2,510	0.00%
2024/01/23	0	39.65	0.2	39.58	39.50	-0.2	2,520	-0.01%
2024/01/17	0	0.00	1	39.60	39.85	-1	2,489	-0.04%
2024/01/15	0	0.00	2	40.00	39.90	-2	2,388	-0.08%
2024/01/11	2	40.10	0	0.00	39.95	2	2,476	0.08%
2024/01/09	0	0.00	29	40.10	40.05	-29	2,789	-1.04%
2023/12/28	0.5	40.10	0	0.00	40.15	0.5	3,039	0.02%
2023/12/22	2	39.95	0	0.00	39.90	2	3,231	0.06%
2023/12/21	0.5	39.95	0	0.00	39.90	0.5	3,414	0.01%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/15	0	0.00	2	40.50	40.40	-2	3,484	-0.06%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	5	39.97	0	0.00	39.90	5	3,540	0.14%
2023/12/11	0.4	40.25	0	0.00	40.10	0.4	3,549	0.01%
2023/12/07	2	40.25	4	40.40	40.20	-2	3,523	-0.06%
2023/12/06	2.5	40.42	5.7	40.39	40.35	-3.2	3,531	-0.09%
2023/12/05	0	0.00	2	40.55	40.55	-2	3,489	-0.06%
2023/12/04	1	40.75	20	40.55	40.70	-19	3,476	-0.55%
2023/12/01	2	40.75	0	0.00	40.80	2	3,447	0.06%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/21	1	40.95	0	0.00	40.85	1	3,444	0.03%
2023/11/15	27.1	40.82	20	40.60	40.90	7.1	3,434	0.21%
2023/11/13	20	40.70	0	0.00	40.60	20	3,398	0.59%
2023/11/08	3	40.60	0	0.00	40.60	3	3,434	0.09%
2023/11/06	1	40.70	0	0.00	40.70	1	3,513	0.03%
2023/11/02	0	0.00	20.7	40.55	40.60	-20.7	3,494	-0.59%
2023/11/01	0.5	40.46	13	40.26	40.60	-12.5	3,493	-0.36%
2023/10/31	0.8	40.84	0	0.00	40.70	0.8	3,483	0.02%
2023/10/30	1.2	40.68	0	0.00	40.90	1.2	3,473	0.03%
2023/10/18	0	0.00	1	41.70	42.05	-1	3,479	-0.03%
2023/10/11	0.5	39.75	0.2	40.10	40.10	0.3	3,128	0.01%
2023/10/05	1.6	39.18	0	0.00	39.10	1.6	3,071	0.05%
2023/10/04	0.1	39.25	0	0.00	39.10	0.1	3,075	0.00%
2023/09/27	58.1	39.84	1	39.60	39.55	57.1	2,981	1.92%
2023/09/26	24	39.85	36.1	40.05	40.00	-12.1	2,901	-0.42%
2023/09/25	2	43.10	0	0.00	43.05	2	2,712	0.07%
2023/09/15	12	43.70	0	0.00	43.25	12	2,331	0.51%
2023/09/14	0	0.00	0.2	44.15	44.10	-0.2	2,252	-0.01%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/12	0	0.00	0.2	43.55	43.60	-0.2	2,254	-0.01%
2023/09/11	0	0.00	2.2	43.50	43.50	-2.2	2,268	-0.10%
2023/09/04	0.9	43.28	0	0.00	43.60	0.9	2,273	0.04%
2023/08/29	0.1	43.00	3	43.03	43.20	-2.9	2,235	-0.13%
2023/08/28	3	42.70	0.2	42.95	42.95	2.8	2,238	0.13%
2023/08/22	0.4	42.75	0	0.00	42.40	0.4	2,320	0.02%
2023/08/16	1	42.50	0	0.00	42.60	1	2,375	0.04%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/21	1.2	42.25	0	0.00	42.15	1.2	2,924	0.04%
2023/07/19	0	0.00	1.1	42.11	42.15	-1.1	2,951	-0.04%
2023/07/18	4	42.09	0	0.00	42.15	4	2,944	0.14%
2023/07/17	5	42.28	0.1	42.50	42.25	4.9	2,931	0.17%
2023/07/14	1	42.60	0	0.00	42.55	1	2,898	0.03%
2023/07/13	1	42.60	0	0.00	42.80	1	2,887	0.03%
2023/07/12	3.4	42.86	0	0.00	42.95	3.4	2,874	0.12%
2023/07/06	0	0.00	0.2	42.75	42.80	-0.2	2,900	-0.01%
2023/07/04	0	0.00	0.6	42.80	42.85	-0.6	2,939	-0.02%
2023/06/30	0	0.00	6	42.65	42.65	-6	2,964	-0.20%
2023/06/29	0.5	42.70	0.1	42.70	42.75	0.4	2,963	0.01%
2023/06/21	0.3	42.25	0	0.00	42.25	0.3	3,006	0.01%
2023/06/20	3	42.18	0	0.00	42.15	3	3,001	0.10%
2023/06/19	8.8	42.44	0	0.00	42.30	8.8	2,982	0.29%
2023/06/16	1.3	42.31	8	42.25	42.25	-6.7	2,968	-0.23%
2023/06/15	2.1	42.85	0	0.00	42.70	2.1	2,912	0.07%
2023/06/14	1	42.80	0	0.00	43.00	1	2,916	0.03%
2023/06/13	6	42.90	0	0.00	42.95	6	2,950	0.20%
2023/06/09	3	42.50	0	0.00	42.50	3	3,009	0.10%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/02	1	42.55	1	42.65	42.60	0	3,052	0.00%
2023/06/01	3	42.55	0.6	42.59	42.60	2.4	3,065	0.08%
2023/05/31	3.2	42.12	0.3	42.89	42.60	2.9	3,080	0.09%
2023/05/30	3	42.10	0.1	42.15	42.15	2.9	3,030	0.10%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	2	42.10	0	0.00	42.20	2	3,040	0.07%
2023/05/25	2.7	42.74	0	0.00	42.50	2.7	3,025	0.09%
2023/05/24	3	43.00	1	42.95	43.05	2	3,015	0.07%
2023/05/23	2	42.50	5	42.65	42.75	-3	2,976	-0.10%
2023/05/17	0.5	41.75	0	0.00	41.90	0.5	2,868	0.02%
2023/05/16	1	41.05	0.1	41.60	41.65	0.9	2,836	0.03%
2023/05/15	8	41.28	1.5	41.38	41.35	6.5	2,816	0.23%
2023/05/12	2	41.90	1	41.85	41.95	1	2,713	0.04%
2023/05/11	4	41.99	6.2	41.91	42.30	-2.2	2,632	-0.08%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/05	0	0.00	4	43.04	42.90	-4	2,230	-0.18%
2023/05/04	3	42.85	6.4	42.57	42.85	-3.4	2,252	-0.15%
2023/05/02	0	0.00	2.1	42.20	42.20	-2.1	2,289	-0.09%
2023/04/28	0	0.00	6.6	42.01	42.05	-6.6	2,366	-0.28%
2023/04/27	0	0.00	2	42.00	42.05	-2	2,398	-0.08%
2023/04/25	0	0.00	1	42.00	41.65	-1	2,423	-0.04%
2023/04/24	0	0.00	2	41.75	41.75	-2	2,406	-0.08%
2023/04/21	0	0.00	1	41.85	41.85	-1	2,423	-0.04%
2023/04/20	0	0.00	7.2	41.97	41.85	-7.2	2,422	-0.30%
2023/04/19	1	42.00	1	42.10	42.00	0	2,422	0.00%
2023/04/14	0	0.00	4	42.10	42.10	-4	2,390	-0.17%
2023/04/13	4	42.16	3	42.10	42.10	1	2,397	0.04%
2023/04/12	0.3	41.95	3	41.90	41.95	-2.8	2,407	-0.11%
2023/04/11	2	41.75	0	0.00	41.75	2	2,348	0.09%
2023/04/07	2	41.70	0	0.00	41.70	2	2,499	0.08%
2023/03/31	1	41.15	0	0.00	41.15	1	2,570	0.04%
2023/03/30	0	0.00	0.1	41.05	41.00	-0.1	2,889	0.00%
2023/03/29	1	41.10	0	0.00	41.05	1	3,290	0.03%
2023/03/28	3	40.70	0	0.00	40.70	3	3,717	0.08%
2023/03/27	0	0.00	1	40.75	40.70	-1	4,154	-0.02%
2023/03/23	6	41.20	0	0.00	41.00	6	4,683	0.13%
2023/03/22	0.1	41.20	0	0.00	41.15	0.1	4,761	0.00%
2023/03/21	2	41.10	3	41.10	41.10	-1	4,864	-0.02%
2023/03/20	3	40.45	0	0.00	40.70	3	4,939	0.06%
2023/03/17	0.1	40.50	0	0.00	40.40	0.1	4,979	0.00%
2023/03/16	16.7	40.15	0	0.00	40.10	16.7	5,004	0.33%
2023/03/15	2	40.78	0	0.00	40.60	2	5,035	0.04%
2023/03/13	0	0.00	0.5	41.50	41.80	-0.5	5,086	-0.01%
2023/03/09	0	0.00	2.1	41.91	41.95	-2.1	5,127	-0.04%
2023/03/07	0	0.00	0.1	41.75	41.80	-0.1	5,162	0.00%
2023/03/06	0	0.00	1	41.75	41.80	-1	5,202	-0.02%
2023/03/03	1.1	41.89	0	0.00	41.95	1.1	5,213	0.02%
2023/03/02	0	0.00	9	42.12	42.25	-9	5,216	-0.17%
2023/03/01	0	0.00	7	42.40	42.35	-7	5,253	-0.13%
2023/02/23	1	42.50	0	0.00	42.40	1	5,417	0.02%
2023/02/17	1.5	41.87	0	0.00	41.95	1.5	5,613	0.03%
2023/02/16	0.7	41.90	1	42.00	41.90	-0.3	5,744	-0.01%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/14	15	42.00	0.1	41.90	42.00	14.9	5,835	0.26%
2023/02/13	1.2	41.35	0	0.00	41.80	1.2	5,888	0.02%
2023/02/10	0.1	41.65	42	41.55	41.55	-42	5,912	-0.71%
2023/02/09	0.1	41.85	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/03	11.2	41.67	15	41.28	41.80	-3.8	6,036	-0.06%
2023/02/02	0.5	41.50	0	0.00	41.25	0.5	6,057	0.01%
2023/02/01	1	41.60	0	0.00	41.60	1	6,045	0.02%
2023/01/30	2.1	40.85	0	0.00	40.65	2.1	6,079	0.03%
2023/01/13	2	40.70	0	0.00	40.80	2	6,054	0.03%
2023/01/12	0.1	40.75	0	0.00	40.70	0.1	6,092	0.00%
2023/01/09	0.6	40.54	0	0.00	40.45	0.6	6,165	0.01%
2023/01/04	2	40.60	0	0.00	40.60	2	6,229	0.03%
2023/01/03	0.2	40.40	0	0.00	40.35	0.2	6,276	0.00%
2022/12/30	0.4	40.80	0.1	40.80	40.30	0.3	6,293	0.00%
2022/12/29	0	0.00	1	40.45	40.60	-1	6,273	-0.02%
2022/12/28	10	41.00	0	0.00	40.70	10	6,284	0.16%
2022/12/27	30	41.57	0	0.00	41.45	30	6,283	0.48%
2022/12/26	0	0.00	1	40.25	40.25	-1	6,225	-0.02%
2022/12/23	2.1	40.35	1	40.60	40.35	1.1	6,264	0.02%
2022/12/22	1	39.90	3	41.38	42.00	-2	6,211	-0.03%
2022/12/21	31.3	39.36	0	0.00	40.00	31.3	6,026	0.52%
2022/12/20	5.4	39.95	0	0.00	39.65	5.4	5,780	0.09%
2022/12/19	4	40.73	0.1	40.60	40.50	3.9	5,621	0.07%
2022/12/16	3.8	41.64	0	0.00	41.15	3.8	5,404	0.07%
2022/12/14	2	42.25	0	0.00	42.60	2	5,170	0.04%
2022/12/13	1	42.85	5	42.75	42.75	-4	5,162	-0.08%
2022/12/12	0	0.00	5	43.65	43.65	-5	5,153	-0.10%
2022/12/09	0.1	43.90	1	43.80	44.00	-0.9	5,155	-0.02%
2022/12/08	0	0.00	0.1	44.25	44.10	-0.1	5,144	0.00%
2022/12/07	0	0.00	2.1	44.30	44.35	-2.1	5,137	-0.04%
2022/12/06	0	0.00	26.3	44.08	43.95	-26.3	5,103	-0.52%
2022/12/05	0	0.00	1	44.70	44.40	-1	5,088	-0.02%
2022/12/01	0	0.00	3	44.75	44.80	-3	5,016	-0.06%
2022/11/28	0	0.00	0.1	44.70	44.85	-0.1	5,036	0.00%
2022/11/23	0	0.00	0.1	44.80	44.90	-0.1	5,037	0.00%
2022/11/22	7	44.64	0	44.50	44.85	7	5,044	0.14%
2022/11/18	1	43.75	1	43.80	43.80	0	4,941	0.00%
2022/11/17	0	0.00	0.3	43.55	43.55	-0.3	4,949	-0.01%
2022/11/16	1	43.35	5.1	43.29	43.20	-4.1	4,925	-0.08%
2022/11/15	0	43.00	2	43.08	42.90	-2	4,916	-0.04%
2022/11/14	3	43.00	1.1	42.97	43.35	1.9	4,875	0.04%
2022/11/11	2	42.60	7.1	42.34	42.40	-5.1	4,802	-0.11%
2022/11/09	1	41.95	1	41.95	42.25	0	4,868	0.00%
2022/11/07	0.2	42.00	0	0.00	42.05	0.2	4,888	0.00%
2022/11/04	0	0.00	1.1	41.48	42.00	-1.1	4,888	-0.02%
2022/11/02	0	41.40	0.5	41.40	41.25	-0.4	4,832	-0.01%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	3.4	41.41	5	41.35	41.45	-1.6	4,888	-0.03%
2022/10/27	0.5	41.26	0	0.00	41.80	0.5	4,875	0.01%
2022/10/25	1	40.70	0	0.00	40.65	1	4,828	0.02%
2022/10/24	0	0.00	2	40.75	40.60	-2	4,786	-0.04%
2022/10/20	4	39.98	1	39.95	40.35	3	4,768	0.06%
2022/10/18	2	39.55	0	0.00	39.60	2	4,685	0.04%
2022/10/17	0	39.00	0	0.00	39.20	0	4,736	0.00%
2022/10/14	0	0.00	5	39.25	39.20	-5	4,808	-0.10%
2022/10/13	0.1	38.50	1	38.20	38.75	-1	4,945	-0.02%
2022/10/07	0	39.35	0	0.00	38.90	0	5,188	0.00%
2022/10/06	2.5	39.58	0	0.00	39.65	2.5	5,180	0.05%
2022/10/05	0.5	39.85	5	39.65	39.75	-4.5	5,206	-0.09%
2022/10/04	5.3	39.71	0	0.00	39.70	5.3	5,244	0.10%
2022/10/03	10	39.81	30	39.22	39.85	-20	5,232	-0.38%
2022/09/30	1.3	38.13	0	0.00	39.00	1.3	5,202	0.02%
2022/09/29	1	38.30	0	0.00	38.60	1	5,204	0.02%
2022/09/28	4.1	38.80	0	0.00	38.00	4.1	5,171	0.08%
2022/09/27	6	39.63	0	0.00	39.65	6	5,055	0.12%
2022/09/26	2.3	39.93	32	39.96	40.20	-29.7	4,940	-0.60%
2022/09/23	41	47.80	0	0.00	47.80	41	4,766	0.86%
2022/09/22	1	47.50	0	0.00	47.75	1	4,634	0.02%
2022/09/20	0	48.15	0	0.00	48.00	0	4,374	0.00%
2022/09/19	1	47.95	0	0.00	48.15	1	4,340	0.02%
2022/09/15	1	48.40	1	48.35	48.25	0	4,462	0.00%
2022/09/14	0	0.00	10	47.95	48.25	-10	4,782	-0.21%
2022/09/13	2	48.50	1	48.50	48.50	1	5,003	0.02%
2022/09/08	1	47.95	0	0.00	48.35	1	5,532	0.02%
2022/09/07	5	47.99	0	0.00	47.90	5	5,636	0.09%
2022/09/06	4	48.00	0	0.00	48.10	4	5,682	0.07%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/09/01	0	0.00	6	48.04	48.10	-6	5,726	-0.10%
2022/08/31	5	48.35	0	0.00	48.40	5	5,714	0.09%
2022/08/30	0	0.00	9	48.09	48.35	-9	5,694	-0.16%
2022/08/29	0	0.00	5	47.71	47.85	-5	5,702	-0.09%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	1	48.00	2	48.10	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	3	47.70	48.00	-3	5,807	-0.05%
2022/08/22	0	0.00	4	47.59	47.65	-4	5,815	-0.07%
2022/08/19	1	46.60	0	0.00	47.00	1	5,742	0.02%
2022/08/18	1	46.75	0	0.00	46.80	1	5,742	0.02%
2022/08/17	1	47.25	0	0.00	47.20	1	5,720	0.02%
2022/08/16	0.6	46.80	5	46.83	46.80	-4.4	5,658	-0.08%
2022/08/15	0.7	46.45	0	0.00	46.20	0.7	5,579	0.01%
2022/08/12	1	46.45	3	46.10	46.15	-2	5,593	-0.04%
2022/08/11	1	45.80	2	46.00	45.90	-1	5,573	-0.02%
2022/08/05	1	45.85	0	0.00	45.85	1	5,890	0.02%
2022/08/04	1	45.40	0	0.00	45.65	1	5,966	0.02%
2022/08/01	0	0.00	1	45.55	45.90	-1	6,010	-0.02%
2022/07/28	0	0.00	3	44.90	44.90	-3	6,010	-0.05%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0.2	45.00	0	0.00	44.80	0.2	6,033	0.00%
2022/07/21	1	45.15	0	0.00	45.15	1	6,053	0.02%
2022/07/20	2	45.25	0	0.00	45.35	2	6,060	0.03%
2022/07/19	0	0.00	5	45.44	45.75	-5	6,023	-0.08%
2022/07/18	0	0.00	3	44.90	45.10	-3	5,953	-0.05%
2022/07/15	0.6	43.60	0	0.00	43.40	0.6	5,964	0.01%
2022/07/12	1	43.10	0	0.00	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	5	43.92	2	43.93	43.85	3	6,195	0.05%
2022/07/07	1	43.90	0	0.00	43.80	1	6,213	0.02%
2022/07/06	1	44.25	0	0.00	44.20	1	6,327	0.02%
2022/07/01	2.5	44.14	1	44.15	43.95	1.5	7,609	0.02%
2022/06/30	0	0.00	8	44.83	45.20	-8	8,178	-0.10%
2022/06/29	4	45.10	1	45.05	45.10	3	8,197	0.04%
2022/06/28	5	44.80	5	44.75	44.80	0	8,203	0.00%
2022/06/27	4	44.46	0	0.00	44.80	4	8,257	0.05%
2022/06/24	2	44.00	0	0.00	44.20	2	8,284	0.02%
2022/06/23	4	43.31	3	43.30	43.30	1	8,320	0.01%
2022/06/22	6.1	42.89	0	0.00	43.25	6.1	8,163	0.07%
2022/06/21	7	43.76	1	43.60	43.35	6	7,857	0.08%
2022/06/20	3	43.68	5	43.70	43.60	-2	7,697	-0.03%
2022/06/17	2.1	43.52	3	43.98	44.75	-0.9	7,720	-0.01%
2022/06/16	5	44.58	2	44.65	44.55	3	7,555	0.04%
2022/06/15	2	45.20	0	0.00	45.05	2	7,569	0.03%
2022/06/14	3	45.30	0	0.00	45.40	3	7,728	0.04%
2022/06/13	1	44.60	0	0.00	44.80	1	8,324	0.01%
2022/06/08	0	0.00	10	45.15	45.45	-10	8,561	-0.12%
2022/06/06	7	44.94	1	45.10	45.00	6	8,621	0.07%
2022/06/02	0.5	46.30	0	0.00	46.10	0.5	8,580	0.01%
2022/05/27	0	0.00	1	46.00	46.00	-1	8,908	-0.01%
2022/05/25	0	0.00	1	45.50	46.00	-1	9,159	-0.01%
2022/05/19	1	45.55	1	45.55	45.60	0	9,778	0.00%
2022/05/17	6	44.98	9	45.42	45.45	-3	9,739	-0.03%
2022/05/13	10	44.71	18	44.41	44.70	-8	9,762	-0.08%
2022/05/12	1	45.70	0	0.00	45.40	1	9,552	0.01%
2022/05/10	0	0.00	1	46.25	46.50	-1	9,491	-0.01%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	1.5	46.97	1	46.50	46.90	0.5	9,568	0.01%
2022/05/05	4	47.05	0	0.00	47.00	4	9,644	0.04%
2022/05/04	1	46.85	5	46.90	46.90	-4	9,731	-0.04%
2022/05/03	2	46.63	0	0.00	46.65	2	9,780	0.02%
2022/04/26	0	0.00	8	46.95	47.20	-8	9,858	-0.08%
2022/04/25	4	46.56	14	46.58	46.45	-10	9,766	-0.10%
2022/04/22	3	47.30	0	0.00	47.10	3	9,677	0.03%
2022/04/21	13.3	47.77	2	47.80	47.50	11.3	9,599	0.12%
2022/04/20	2	47.40	1	48.75	48.75	1	9,493	0.01%
2022/04/19	1	47.75	0	0.00	47.80	1	9,399	0.01%
2022/04/18	5	47.84	0	0.00	47.80	5	9,395	0.05%
2022/04/15	1	47.70	4	47.95	48.05	-3	9,352	-0.03%
2022/04/14	0	0.00	5	47.95	47.85	-5	9,312	-0.05%
2022/04/13	1	47.20	1	47.50	47.45	0	9,288	0.00%
2022/04/12	3	46.80	1	46.90	46.90	2	9,253	0.02%
2022/04/11	8.2	47.82	0	0.00	47.60	8.2	9,119	0.09%
2022/04/08	22	48.79	26	49.09	48.75	-4	8,892	-0.04%
2022/04/07	8	49.28	11	48.90	48.90	-3	8,703	-0.03%
2022/04/06	25	46.87	44	47.17	49.00	-19	7,888	-0.24%
2022/03/31	1.3	45.41	0	0.00	45.40	1.3	7,189	0.02%
2022/03/29	1.5	45.30	0	0.00	45.30	1.5	7,325	0.02%
2022/03/28	2	45.28	0	0.00	45.35	2	7,363	0.03%
2022/03/25	5.2	45.81	5.1	45.95	45.75	0.1	7,389	0.00%
2022/03/24	4	45.70	0	0.00	45.75	4	7,451	0.05%
2022/03/23	0	0.00	12	45.95	45.95	-12	7,509	-0.16%
2022/03/22	26.2	45.44	3	45.78	45.50	23.2	7,515	0.31%
2022/03/21	7	46.09	1	46.20	46.20	6	7,261	0.08%
2022/03/18	10	46.50	0	0.00	46.60	10	7,118	0.14%
2022/03/17	24.1	46.95	2	46.95	47.00	22.1	7,022	0.31%
2022/03/16	45.5	46.96	10	46.95	46.85	35.5	6,829	0.52%
2022/03/15	1	50.00	5	50.20	50.50	-4	6,228	-0.06%
2022/03/14	5	49.55	0.1	49.65	49.60	4.9	6,042	0.08%
2022/03/11	0	0.00	8.1	48.83	48.90	-8.1	5,950	-0.14%
2022/03/10	0	0.00	0.2	49.50	49.20	-0.2	5,931	0.00%
2022/03/09	0	0.00	6	49.08	49.35	-6	5,893	-0.10%
2022/03/08	2.8	48.43	4	48.83	48.50	-1.2	5,836	-0.02%
2022/03/07	4.1	49.10	14	49.06	49.30	-10	5,723	-0.17%
2022/03/04	8.1	50.62	11	50.51	50.50	-2.9	5,607	-0.05%
2022/03/03	4	50.08	3	49.90	50.20	1	5,520	0.02%
2022/03/02	3	49.80	5	49.59	49.90	-2	5,490	-0.04%
2022/03/01	5.3	49.50	0	0.00	49.45	5.3	5,514	0.10%
2022/02/25	3.7	49.11	3	48.72	48.95	0.7	5,379	0.01%
2022/02/24	5.5	48.44	7	48.87	48.35	-1.5	5,287	-0.03%
2022/02/23	5	49.17	6	49.00	49.10	-1	5,123	-0.02%
2022/02/22	6	48.78	16.2	47.90	48.90	-10.2	5,011	-0.20%
2022/02/21	10	47.56	6	47.68	48.15	4	4,800	0.08%
2022/02/18	6.8	47.21	2	47.15	47.20	4.8	4,722	0.10%
2022/02/17	1.2	47.22	6	47.16	47.25	-4.8	4,777	-0.10%
2022/02/16	1	47.20	0	0.00	47.15	1	4,863	0.02%
2022/02/15	5	47.27	3	47.40	47.10	2	5,051	0.04%
2022/02/14	4	46.74	8	46.68	46.85	-4	5,014	-0.08%
2022/02/11	3	46.78	0	0.00	46.80	3	5,024	0.06%
2022/02/10	1.2	46.78	0	0.00	46.90	1.2	5,005	0.02%
2022/02/09	3	47.02	0	0.00	47.00	3	4,977	0.06%
2022/02/08	16	47.27	7	47.22	47.25	9	4,940	0.18%
2022/02/07	7	46.85	0	0.00	47.05	7	4,852	0.14%
2022/01/26	2	46.70	0	0.00	46.80	2	4,760	0.04%
2022/01/24	2	46.15	0	0.00	46.30	2	4,641	0.04%
2022/01/21	2	46.08	7	46.05	46.25	-5	4,590	-0.11%
2022/01/20	3	46.00	0	0.00	46.15	3	4,536	0.07%
2022/01/19	2	45.95	0	0.00	45.95	2	4,521	0.04%
2022/01/18	0	0.00	5	46.15	46.10	-5	4,470	-0.11%
2022/01/17	4	46.14	0	0.00	46.25	4	4,483	0.09%
2022/01/14	3	46.28	16	46.13	46.35	-13	4,544	-0.29%
2022/01/12	7	46.39	0	0.00	46.25	7	4,657	0.15%
2022/01/11	0	0.00	6	46.28	46.40	-6	4,626	-0.13%
2022/01/10	0	0.00	1.4	46.27	46.35	-1.4	4,618	-0.03%
2022/01/07	4	46.33	0	0.00	46.45	4	4,611	0.09%
2022/01/06	3	46.10	0	0.00	46.30	3	4,600	0.07%
2022/01/03	2	46.08	0	0.00	46.25	2	4,629	0.04%
2021/12/30	2	46.55	1	46.50	46.25	1	4,602	0.02%
2021/12/29	1	46.20	0.7	46.25	46.25	0.3	4,569	0.01%
2021/12/28	0	0.00	2	46.15	46.15	-2	4,557	-0.04%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	6	45.98	0	0.00	46.20	6	4,524	0.13%
2021/12/23	12.3	45.98	33	46.01	46.05	-20.7	4,502	-0.46%
2021/12/22	2	46.60	31	46.78	46.70	-29	4,305	-0.67%
2021/12/21	11	47.16	0	0.00	47.00	11	4,226	0.26%
2021/12/20	18	47.62	4	47.70	47.60	14	4,188	0.33%
2021/12/17	3	47.00	0	0.00	47.25	3	4,196	0.07%
2021/12/16	1	47.15	0	0.00	47.25	1	4,208	0.02%
2021/12/14	5	46.50	0	0.00	46.50	5	4,273	0.12%
2021/12/13	9.2	46.68	0	0.00	46.70	9.2	4,252	0.22%
2021/12/10	20	46.44	0	0.00	46.50	20	4,199	0.48%
2021/12/09	1	46.60	0	0.00	46.50	1	4,177	0.02%
2021/12/06	6	46.20	0	0.00	46.40	6	4,098	0.15%
2021/11/30	10	46.35	0	0.00	46.20	10	4,101	0.24%
2021/11/29	1	46.55	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0	0.00	1	46.80	46.80	-1	4,044	-0.02%
2021/11/25	1	47.00	1	47.30	47.10	0	4,003	0.00%
2021/11/24	1	46.90	0	0.00	46.85	1	3,916	0.03%
2021/11/23	2	46.10	0	0.00	46.20	2	3,893	0.05%
2021/11/18	1	46.45	0	0.00	46.60	1	3,886	0.03%
2021/11/17	1	46.45	1	46.50	46.50	0	3,875	0.00%
2021/11/16	2	47.05	3	46.95	46.80	-1	3,859	-0.03%
2021/11/15	10	48.12	0	0.00	47.65	10	3,829	0.26%
2021/11/12	2	46.80	3	47.12	47.80	-1	3,734	-0.03%
2021/11/10	2	45.10	0	0.00	45.45	2	3,663	0.05%
2021/11/09	2	44.85	0	0.00	44.95	2	3,676	0.05%
2021/11/08	1	44.80	0	0.00	45.00	1	3,689	0.03%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/10/27	5	45.40	5	45.25	45.10	0	3,952	0.00%
2021/10/26	0	0.00	2	45.53	45.55	-2	3,975	-0.05%
2021/10/25	0	0.00	31	44.85	45.20	-31	4,053	-0.76%
2021/10/22	30	45.53	3	45.70	45.15	27	4,122	0.65%
2021/10/21	2	44.83	0	0.00	45.00	2	4,091	0.05%
2021/10/18	0.1	44.80	0	0.00	44.65	0.1	4,364	0.00%
2021/10/14	2	44.65	0	0.00	44.70	2	4,394	0.05%
2021/10/13	3	45.15	0	0.00	45.05	3	4,452	0.07%
2021/10/06	0	0.00	1	44.50	44.25	-1	4,452	-0.02%
2021/10/04	0.1	44.85	10	44.71	44.70	-9.9	4,580	-0.22%
2021/10/01	2	44.65	11	44.75	44.80	-9	4,599	-0.20%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/27	2	44.60	0	0.00	44.65	2	4,567	0.04%
2021/09/24	1	45.10	0	0.00	45.10	1	4,508	0.02%
2021/09/23	5	46.85	2	46.85	46.80	3	4,357	0.07%
2021/09/22	3	46.63	2	47.20	46.20	1	4,245	0.02%
2021/09/17	5	47.43	4	47.55	47.35	1	4,100	0.02%
2021/09/16	2	47.65	0	0.00	47.80	2	4,089	0.05%
2021/09/15	2	47.80	0	0.00	47.55	2	4,138	0.05%
2021/09/10	1	47.85	0	0.00	47.95	1	4,242	0.02%
2021/09/09	2	47.15	2	47.45	47.50	0	4,298	0.00%
2021/09/08	1	47.30	3	47.52	47.25	-2	4,312	-0.05%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/08/25	0	0.00	7	47.55	47.60	-7	4,498	-0.16%
2021/08/24	1	47.50	0	0.00	47.65	1	4,515	0.02%
2021/08/23	3	47.65	0	0.00	47.50	3	4,576	0.07%
2021/08/20	2	47.40	5	47.40	47.55	-3	4,597	-0.07%
2021/08/19	3	47.70	1	47.65	47.55	2	5,750	0.03%
2021/08/18	1	48.00	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	0.1	48.85	48.60	-0.1	5,807	0.00%
2021/08/16	3	48.23	10	48.50	48.10	-7	5,726	-0.12%
2021/08/13	5	49.09	6	48.99	48.90	-1	5,649	-0.02%
2021/08/12	0	0.00	0.1	48.75	48.95	-0.1	5,580	0.00%
2021/08/11	2	48.63	1	48.75	48.80	1	5,583	0.02%
2021/08/10	2	48.33	12	48.48	48.85	-10	5,582	-0.18%
2021/08/09	1	48.90	0	0.00	49.00	1	5,636	0.02%
2021/08/06	1	49.40	2.5	49.36	49.45	-1.5	5,660	-0.03%
2021/08/05	1	48.65	0	0.00	48.70	1	5,663	0.02%
2021/08/03	1	49.00	2	49.55	49.30	-1	5,955	-0.02%
2021/07/30	1	49.05	4	48.80	49.05	-3	6,127	-0.05%
2021/07/29	0	0.00	1	49.00	49.10	-1	6,148	-0.02%
2021/07/28	0	0.00	20	48.05	48.35	-20	6,105	-0.33%
2021/07/27	1	47.55	3	48.12	48.15	-2	6,096	-0.03%
2021/07/26	18	48.10	0	0.00	48.10	18	6,098	0.30%
2021/07/23	5	47.79	5	47.32	47.90	0	6,014	0.00%
2021/07/22	4	46.59	1	46.55	46.85	3	5,822	0.05%
2021/07/21	9	46.00	1	45.90	46.00	8	5,780	0.14%
2021/07/20	13	45.59	1	45.65	45.65	12	5,959	0.20%
2021/07/19	9	46.20	0	0.00	46.10	9	6,065	0.15%
2021/07/16	1	45.50	1	45.45	45.75	0	6,068	0.00%
2021/07/13	3	44.90	0	0.00	44.85	3	6,135	0.05%
2021/07/12	0	0.00	1	45.50	45.20	-1	6,116	-0.02%
2021/07/09	7.3	45.41	2	45.45	45.00	5.3	6,084	0.09%
2021/07/07	2	44.05	0	0.00	44.40	2	6,008	0.03%
2021/07/06	4	43.50	0	0.00	43.65	4	5,987	0.07%
2021/07/05	0	0.00	3.8	43.48	43.50	-3.8	6,028	-0.06%
2021/07/01	0	0.00	1	43.40	43.20	-1	6,112	-0.02%
2021/06/29	0	0.00	0.4	43.45	43.55	-0.4	6,147	-0.01%
2021/06/28	10	43.75	2	43.85	43.60	8	6,172	0.13%
2021/06/25	3	43.90	3.2	43.87	43.60	-0.2	6,171	0.00%
2021/06/24	0	0.00	1	43.55	43.85	-1	6,158	-0.02%
2021/06/23	2	42.75	0	0.00	42.70	2	6,132	0.03%
2021/06/22	1	42.55	0	0.00	42.35	1	6,080	0.02%
2021/06/21	0	0.00	2	42.40	42.20	-2	6,087	-0.03%
2021/06/17	0	0.00	2	42.60	42.75	-2	6,189	-0.03%
2021/06/16	1	42.70	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/11	0	0.00	1	42.45	42.40	-1	6,240	-0.02%
2021/06/10	1	42.05	0	0.00	42.30	1	6,243	0.02%
2021/06/09	2	41.85	0	0.00	41.75	2	6,208	0.03%
2021/06/08	3	41.47	0	0.00	41.40	3	6,192	0.05%
2021/06/04	0	0.00	2	41.95	41.95	-2	6,144	-0.03%
2021/06/02	1	42.05	0	0.00	42.00	1	6,141	0.02%
2021/05/31	2	42.35	0	0.00	42.10	2	6,060	0.03%
2021/05/28	1	42.55	2	42.95	42.65	-1	5,999	-0.02%
2021/05/27	3	42.00	0	0.00	42.60	3	5,986	0.05%
2021/05/26	1.1	42.17	0	0.00	42.20	1.1	4,867	0.02%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/18	0	0.00	5	42.08	41.90	-5	4,748	-0.11%
2021/05/14	0	0.00	5	43.25	42.80	-5	4,683	-0.11%
2021/05/12	5	42.20	0	0.00	42.60	5	4,544	0.11%
2021/05/10	0	0.00	11	45.30	45.70	-11	4,201	-0.26%
2021/05/07	10	44.90	0	0.00	44.70	10	4,073	0.25%
2021/05/06	0	0.00	3	45.43	45.25	-3	3,976	-0.08%
2021/05/04	0	0.00	6	44.25	44.35	-6	3,882	-0.15%
2021/05/03	3	44.90	3	44.85	44.70	0	3,820	0.00%
2021/04/28	0	0.00	0.2	45.65	45.65	-0.2	3,739	-0.01%
2021/04/26	0	0.00	0.2	46.35	46.60	-0.2	3,705	-0.01%
2021/04/23	8	44.46	2	45.05	45.35	6	3,491	0.17%
2021/04/22	0	0.00	3	44.10	44.10	-3	3,389	-0.09%
2021/04/20	0	0.00	5	44.29	44.35	-5	3,311	-0.15%
2021/04/19	1	44.65	1	44.60	44.60	0	3,322	0.00%
2021/04/14	1	43.30	0	0.00	43.25	1	3,331	0.03%
2021/04/12	0	0.00	1	43.60	43.60	-1	3,327	-0.03%
2021/04/09	2	43.65	0	0.00	43.75	2	3,336	0.06%
2021/04/08	1	43.40	5	43.53	43.50	-4	3,300	-0.12%
2021/04/07	2	43.50	0	0.00	43.65	2	3,277	0.06%
2021/04/06	1	43.60	1	43.60	43.65	0	3,270	0.00%
2021/03/26	2	43.53	2	43.65	43.50	0	3,854	0.00%
2021/03/23	1	43.10	0	0.00	43.15	1	4,361	0.02%
2021/03/22	1	43.30	1	43.25	43.60	0	4,406	0.00%
2021/03/19	2	44.75	0	0.00	44.25	2	4,320	0.05%
2021/03/18	0	45.40	0	0.00	45.20	0	4,322	0.00%
2021/03/15	0	0.00	0.1	44.90	44.75	-0.1	4,528	0.00%
2021/03/11	1	45.50	0	0.00	45.35	1	5,010	0.02%
2021/03/10	0	0.00	3	45.67	45.45	-3	5,045	-0.06%
2021/03/09	2	45.50	0	0.00	45.40	2	5,080	0.04%
2021/03/08	0	0.00	1	45.30	45.25	-1	5,088	-0.02%
2021/02/26	0	0.00	3	44.73	45.20	-3	5,182	-0.06%
2021/02/25	4	44.90	0	0.00	44.95	4	5,115	0.08%
2021/02/24	3	44.90	3	44.55	44.55	0	5,110	0.00%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	1	43.95	0	0.00	44.10	1	5,037	0.02%
2021/02/17	1	44.15	0	0.00	43.75	1	5,010	0.02%
2021/02/05	0	0.00	10.1	43.53	43.60	-10.1	4,979	-0.20%
2021/02/02	0	0.00	2	43.85	43.60	-2	5,119	-0.04%
2021/01/29	1	43.10	0	0.00	42.60	1	5,117	0.02%
2021/01/26	10	43.40	1	43.40	43.45	9	5,088	0.18%
2021/01/25	0	0.00	4	43.00	43.95	-4	5,087	-0.08%
2021/01/22	0.4	43.30	2	43.15	43.10	-1.6	5,104	-0.03%
2021/01/20	3	43.62	0	0.00	43.10	3	5,100	0.06%
2021/01/19	4	44.54	0	0.00	44.40	4	5,021	0.08%
2021/01/18	1	44.80	0	0.00	44.55	1	4,997	0.02%
2021/01/15	0	0.00	1.1	45.51	45.05	-1.1	5,015	-0.02%
2021/01/12	0	0.00	5	45.55	45.55	-5	5,170	-0.10%
2021/01/11	1	45.90	0.2	46.00	46.00	0.8	5,145	0.02%
2021/01/08	0	0.00	8	45.95	45.90	-8	5,122	-0.16%
2021/01/07	0	0.00	6	45.84	45.60	-6	5,099	-0.12%
2021/01/06	1	45.20	15	45.45	45.20	-14	5,053	-0.28%
2021/01/04	8	45.38	0	0.00	45.15	8	5,002	0.16%
2020/12/31	5	45.55	0	0.00	45.85	5	5,008	0.10%
2020/12/30	5	45.51	0	0.00	45.55	5	4,999	0.10%
2020/12/29	5	45.65	0	0.00	45.60	5	4,996	0.10%
2020/12/28	19	45.80	0	0.00	45.90	19	4,988	0.38%
2020/12/25	1	46.50	1.4	46.22	46.45	-0.4	4,947	-0.01%
2020/12/24	0	0.00	7	46.06	46.40	-7	4,907	-0.14%
2020/12/22	1	44.95	2	45.30	44.50	-1	4,623	-0.02%
2020/12/18	1	46.20	5.4	46.29	45.60	-4.4	4,425	-0.10%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	2	45.50	45.95	-2	4,169	-0.05%
2020/12/15	0	0.00	2	45.25	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	8	44.98	44.90	-8	4,076	-0.20%
2020/12/11	0	0.00	6	44.52	44.35	-6	4,015	-0.15%
2020/12/10	9	44.15	7	44.52	44.60	2	3,999	0.05%
2020/12/09	14	44.56	1	44.40	44.50	13	3,934	0.33%
2020/12/08	1	44.90	4	45.05	45.40	-3	3,834	-0.08%
2020/12/07	1	45.65	2	45.38	45.85	-1	3,620	-0.03%
2020/12/04	0.3	43.55	0	0.00	43.50	0.3	3,344	0.01%
2020/12/03	0	0.00	2.2	43.86	43.80	-2.2	3,285	-0.07%
2020/12/01	1	44.45	0	0.00	44.50	1	3,240	0.03%
2020/11/30	0	0.00	1	44.25	44.50	-1	3,235	-0.03%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/25	1	43.70	0	0.00	43.90	1	3,254	0.03%
2020/11/24	1	43.35	0	0.00	43.50	1	3,245	0.03%
2020/11/23	1	43.40	0	0.00	43.45	1	3,242	0.03%
2020/11/18	1	42.90	0	0.00	43.35	1	3,279	0.03%
2020/11/16	1	43.30	0	0.00	43.45	1	3,317	0.03%
2020/11/12	0	0.00	5	43.55	43.85	-5	3,324	-0.15%
2020/11/11	0	0.00	5	43.40	44.00	-5	3,346	-0.15%
2020/11/10	0	0.00	1	42.75	42.95	-1	3,273	-0.03%
2020/11/06	1.4	41.87	0	0.00	41.90	1.4	3,242	0.04%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	6	42.12	0	0.00	42.10	6	3,121	0.19%
2020/10/26	0	0.00	5	42.60	42.60	-5	3,111	-0.16%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/21	2.3	42.54	0	0.00	42.70	2.3	2,930	0.08%
2020/10/20	5	42.74	0	0.00	42.65	5	2,920	0.17%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/16	3	42.90	10	42.90	42.90	-7	2,874	-0.24%
2020/10/15	6	43.01	0	0.00	42.95	6	2,865	0.21%
2020/10/08	5	44.70	1	44.70	44.70	4	2,849	0.14%
2020/10/05	0	0.00	5	43.45	43.20	-5	2,833	-0.18%
2020/09/29	1	42.90	1	42.90	43.30	0	2,824	0.00%
2020/09/28	0	0.00	5	42.45	42.65	-5	2,795	-0.18%
2020/09/25	1	41.45	0	0.00	41.50	1	2,769	0.04%
2020/09/24	1	41.55	0	0.00	41.45	1	2,721	0.04%
2020/09/23	7	46.24	0	0.00	46.15	7	2,590	0.27%
2020/09/21	5	46.75	3	46.75	46.85	2	2,460	0.08%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/17	3	46.85	0	0.00	46.55	3	2,381	0.13%
2020/09/16	11	46.31	7	46.40	46.35	4	2,358	0.17%
2020/09/15	0	0.00	2	46.35	46.35	-2	2,343	-0.09%
2020/09/11	0.2	46.30	3	46.35	46.30	-2.8	2,335	-0.12%
2020/09/10	0	0.00	10	46.30	46.30	-10	2,321	-0.43%
2020/09/09	5	45.45	0	0.00	46.15	5	2,306	0.22%
2020/09/07	8	46.17	0	0.00	46.00	8	2,396	0.33%
2020/09/03	7	45.70	0	0.00	45.60	7	2,467	0.28%
2020/08/31	0	0.00	10	46.40	46.40	-10	2,516	-0.40%
2020/08/28	0	0.00	5	45.83	45.60	-5	2,440	-0.20%
2020/08/27	1	45.20	5	45.25	45.50	-4	2,459	-0.16%
2020/08/26	0	0.00	2	45.60	45.50	-2	2,500	-0.08%
2020/08/25	5	44.95	13	45.04	44.95	-8	2,531	-0.32%
2020/08/21	0	0.00	4	44.40	44.35	-4	2,688	-0.15%
2020/08/20	6	43.60	7	44.22	43.50	-1	2,678	-0.04%
2020/08/19	0	0.00	0.4	44.60	44.45	-0.4	2,644	-0.02%
2020/08/18	3	44.20	2	44.20	44.30	1	2,619	0.04%
2020/08/17	5.4	44.26	4	43.76	44.35	1.4	2,621	0.05%
2020/08/14	1	43.00	0	0.00	43.10	1	2,595	0.04%
2020/08/13	5	43.54	2	43.30	43.75	3	2,596	0.12%
2020/08/11	0.3	42.95	5	42.95	42.70	-4.7	2,603	-0.18%
2020/08/10	5	43.05	0	0.00	42.90	5	2,640	0.19%
2020/08/07	1	42.60	0	0.00	42.85	1	2,686	0.04%
2020/08/05	2.3	42.41	0	0.00	42.40	2.3	2,742	0.08%
2020/08/04	1	42.40	5	42.40	42.30	-4	2,780	-0.14%
2020/08/03	11	42.56	0	0.00	42.20	11	2,816	0.39%
2020/07/31	6	42.91	1	42.85	42.80	5	2,793	0.18%
2020/07/22	0.5	43.40	0	0.00	43.30	0.5	2,846	0.02%
2020/07/15	1	43.90	0	0.00	43.65	1	2,856	0.04%
2020/07/13	1	42.80	3	43.05	42.80	-2	2,833	-0.07%
2020/07/09	3	43.95	0	0.00	43.90	3	2,812	0.11%
2020/07/08	2	44.15	0	0.00	44.40	2	2,791	0.07%
2020/07/06	0	0.00	9	44.11	44.00	-9	2,765	-0.33%
2020/07/01	0	0.00	4	43.95	43.95	-4	2,774	-0.14%
2020/06/30	2	43.55	0	0.00	43.55	2	2,781	0.07%
2020/06/24	1	44.05	0	0.00	43.90	1	2,802	0.04%
2020/06/19	5	43.70	0	0.00	43.50	5	2,875	0.17%
2020/06/16	1	44.30	0	0.00	44.20	1	2,963	0.03%
2020/06/15	0	0.00	1	44.15	43.70	-1	3,099	-0.03%
2020/06/12	10	43.67	0	0.00	43.60	10	3,148	0.32%
2020/06/11	2	45.35	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/08	3	46.30	0	0.00	46.50	3	3,259	0.09%
2020/06/05	0	0.00	9	46.78	47.25	-9	3,232	-0.28%
2020/06/03	0	0.00	7	46.20	46.25	-7	3,179	-0.22%
2020/06/02	0	0.00	1	45.45	45.40	-1	3,135	-0.03%
2020/05/27	0	0.00	1.2	44.41	44.45	-1.2	2,910	-0.04%
2020/05/20	0	0.00	2	43.95	43.80	-2	2,930	-0.07%
2020/05/19	0	0.00	2	43.75	44.00	-2	2,928	-0.07%
2020/05/15	1	42.90	0	0.00	43.55	1	2,908	0.03%
2020/05/14	2	43.20	0	0.00	43.05	2	2,866	0.07%
2020/05/13	4.4	44.18	0	0.00	44.00	4.4	2,832	0.16%
2020/05/12	1.3	44.86	0	0.00	44.90	1.3	2,786	0.05%
2020/05/08	1	43.80	5	44.00	43.80	-4	2,735	-0.15%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/29	5	43.75	0	0.00	43.70	5	2,799	0.18%
2020/04/27	1	41.85	0	0.00	42.35	1	2,919	0.03%
2020/04/23	10	40.35	0	0.00	40.60	10	2,917	0.34%
2020/04/21	3	40.50	0	0.00	40.40	3	2,922	0.10%
2020/04/15	5	41.60	0	0.00	41.75	5	2,879	0.17%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/01	1	40.15	0	0.00	39.90	1	2,814	0.04%
2020/03/30	0	0.00	2	38.85	40.00	-2	2,784	-0.07%
2020/03/25	0.3	40.00	0	0.00	39.80	0.3	3,048	0.01%
2020/03/20	3	34.05	1	34.30	35.00	2	3,015	0.07%
2020/03/19	1	32.90	0	0.00	32.90	1	2,948	0.03%
2020/03/17	1	38.10	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	2	40.15	40.05	-2	2,713	-0.07%
2020/03/13	1	39.50	0	0.00	40.40	1	2,685	0.04%
2020/03/10	1	43.90	0	0.00	43.95	1	2,482	0.04%
2020/03/02	1.4	44.27	0	0.00	44.50	1.4	2,411	0.06%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	0	0.00	2	45.05	45.00	-2	2,370	-0.08%
2020/02/21	0	0.00	2	45.50	45.50	-2	2,360	-0.08%
2020/02/19	0	0.00	2	46.15	46.20	-2	2,346	-0.09%
2020/02/14	2	45.95	0	0.00	45.85	2	2,369	0.08%
2020/02/13	3	45.92	0	0.00	45.90	3	2,375	0.13%
2020/02/12	0	0.00	2	45.55	45.80	-2	2,398	-0.08%
2020/02/05	1	45.20	0	0.00	45.10	1	2,430	0.04%
2020/02/03	1	44.10	39	44.13	44.90	-38	2,404	-1.58%
2020/01/31	0	0.00	1	45.40	45.25	-1	2,388	-0.04%
2020/01/30	3	45.57	0	0.00	45.45	3	2,348	0.13%
2020/01/20	37	47.06	0	0.00	47.10	37	2,265	1.63%
2020/01/17	0	0.00	10	46.85	46.85	-10	2,245	-0.45%
2020/01/14	0	0.00	18	46.40	46.40	-18	2,321	-0.78%
2020/01/08	0.6	45.90	0	0.00	45.70	0.6	2,483	0.02%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2020/01/02	0	0.00	10	46.40	46.30	-10	2,609	-0.38%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/26	4	46.18	0	0.00	46.20	4	4,112	0.10%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/20	3	45.62	0	0.00	45.45	3	5,215	0.06%
2019/12/19	1	45.75	2	45.80	45.90	-1	5,119	-0.02%
2019/12/18	21	46.05	0	0.00	46.00	21	5,095	0.41%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0	0.00	1	46.20	46.25	-1	5,109	-0.02%
2019/12/10	5	46.05	0	0.00	46.05	5	5,169	0.10%
2019/12/09	6	46.47	0	0.00	46.30	6	5,168	0.12%
2019/11/27	0	0.00	2	46.73	46.80	-2	5,166	-0.04%
2019/11/26	2	46.50	0	0.00	46.20	2	5,164	0.04%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	2	46.70	0	0.00	46.60	2	5,167	0.04%
2019/11/19	0	0.00	1	46.75	46.90	-1	5,171	-0.02%
2019/11/14	0.1	46.95	0	0.00	46.55	0.1	5,199	0.00%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	3	46.73	0	0.00	46.90	3	5,211	0.06%
2019/11/08	0.3	47.30	0	0.00	47.05	0.3	5,173	0.01%
2019/11/07	0	0.00	2	47.25	47.25	-2	5,166	-0.04%
2019/11/06	0	0.00	16	47.20	47.45	-16	5,160	-0.31%
2019/11/05	0.3	47.25	0	0.00	47.10	0.3	5,138	0.01%
2019/11/04	1	46.95	1	47.10	47.10	0	5,131	0.00%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/30	7	46.95	0	0.00	46.85	7	5,109	0.14%
2019/10/29	1.3	47.00	10	46.80	46.80	-8.7	5,095	-0.17%
2019/10/28	9	47.01	2	47.10	47.00	7	5,078	0.14%
2019/10/24	1	47.25	1	47.50	47.50	0	5,045	0.00%
2019/10/23	13	47.74	1	47.60	47.50	12	5,022	0.24%
2019/10/21	0	0.00	21	46.79	46.75	-21	4,961	-0.42%
2019/10/18	3	45.68	0	0.00	45.90	3	4,899	0.06%
2019/10/17	3	46.07	0	0.00	45.80	3	4,847	0.06%
2019/10/16	0	0.00	10	46.15	46.00	-10	4,809	-0.21%
2019/10/15	1	45.80	1	45.95	45.95	0	4,780	0.00%
2019/10/14	10	45.65	6	45.68	45.65	4	4,751	0.08%
2019/10/09	10	45.40	0	0.00	45.30	10	4,717	0.21%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	0.5	46.00	6	45.80	45.75	-5.5	4,631	-0.12%
2019/10/03	7	46.09	20	45.60	46.05	-13	4,523	-0.29%
2019/10/02	11	45.91	4	46.03	45.90	7	4,330	0.16%
2019/10/01	12	49.90	0	0.00	49.95	12	3,108	0.39%
2019/09/27	0	0.00	2	49.90	49.90	-2	2,437	-0.08%
2019/09/26	0	0.00	1	49.90	49.80	-1	1,857	-0.05%
2019/09/25	0.2	50.00	0	0.00	49.80	0.2	1,821	0.01%
2019/09/24	3	49.70	0	0.00	49.65	3	1,784	0.17%
2019/09/20	2	49.80	10	49.95	49.80	-8	1,749	-0.46%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/10	8	49.71	4	49.65	49.75	4	1,679	0.24%
2019/09/05	0	0.00	1	49.40	49.25	-1	1,678	-0.06%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/30	0	0.00	1	49.35	49.50	-1	1,684	-0.06%
2019/08/29	4.5	49.08	0	0.00	49.05	4.5	1,661	0.27%
2019/08/26	1	48.85	1	49.00	48.80	0	1,610	0.00%
2019/08/19	0	0.00	2	48.75	48.75	-2	1,660	-0.12%
2019/08/16	11	48.73	0	0.00	48.80	11	1,642	0.67%
2019/08/15	6	48.85	0	0.00	48.95	6	1,622	0.37%
2019/08/13	1	48.15	0	0.00	48.35	1	1,587	0.06%
2019/08/08	1	48.15	0	0.00	48.20	1	1,600	0.06%
2019/08/06	1	47.90	1	47.95	48.10	0	1,615	0.00%
2019/08/05	5	48.20	0	0.00	48.20	5	1,609	0.31%
2019/07/25	0	0.00	1	48.90	48.90	-1	1,614	-0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	0	0.00	0.1	49.45	49.25	-0.1	1,600	0.00%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	0	0.00	1	49.40	49.40	-1	1,669	-0.06%
2019/07/04	1	49.75	0	0.00	49.75	1	1,723	0.06%
2019/07/02	1	49.35	31	49.40	49.65	-30	1,755	-1.71%
2019/07/01	0	0.00	1	49.55	49.60	-1	1,762	-0.06%
2019/06/28	1	49.65	30	49.60	49.45	-29	1,784	-1.63%
2019/06/25	0	0.00	1	49.95	49.95	-1	1,954	-0.05%
2019/06/20	0	0.00	1	49.85	49.90	-1	1,988	-0.05%
2019/06/19	2	49.45	1	49.90	49.90	1	2,011	0.05%
2019/06/18	1	48.90	2	48.95	49.00	-1	2,011	-0.05%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/06/05	0	0.00	6	48.85	48.70	-6	2,533	-0.24%
2019/06/03	6.1	48.90	0	0.00	48.90	6.1	2,532	0.24%
2019/05/31	0	0.00	3	48.75	48.80	-3	2,523	-0.12%
2019/05/30	3	48.28	0	0.00	48.15	3	2,513	0.12%
2019/05/27	0	0.00	22	48.55	49.20	-22	2,443	-0.90%
2019/05/21	0	0.00	2	48.30	48.10	-2	2,430	-0.08%
2019/05/20	1	47.70	0	0.00	47.95	1	2,422	0.04%
2019/05/14	32	47.96	0	0.00	48.05	32	2,450	1.31%
2019/05/09	4.2	48.08	0	0.00	48.00	4.2	2,476	0.17%
2019/05/08	1.3	48.37	0	0.00	48.50	1.3	2,481	0.05%
2019/05/07	12	48.80	0	0.00	48.70	12	2,491	0.48%
2019/05/06	0.2	48.95	0	0.00	48.75	0.2	2,517	0.01%
2019/05/03	0	0.00	1	49.20	49.25	-1	2,537	-0.04%
2019/04/25	30	49.00	0	0.00	49.00	30	2,534	1.18%
2019/04/24	2	48.93	0	0.00	48.65	2	2,536	0.08%
2019/04/23	1	48.75	1	48.80	48.95	0	2,540	0.00%
2019/04/22	1	48.65	2	48.75	48.75	-1	2,540	-0.04%
2019/04/19	0	0.00	1	49.00	48.90	-1	2,543	-0.04%
2019/04/18	12.3	48.54	0	0.00	48.60	12.3	2,557	0.48%
2019/04/16	3	49.37	0	0.00	49.40	3	2,551	0.12%
2019/04/15	1	49.30	0	0.00	49.50	1	2,547	0.04%
2019/04/10	4	49.55	1	49.95	49.90	3	2,528	0.12%
2019/04/08	0	0.00	6	50.50	50.60	-6	2,534	-0.24%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/01	0	0.00	4	51.08	50.90	-4	2,640	-0.15%
2019/03/29	0	0.00	5	50.28	50.80	-5	2,550	-0.20%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/27	4	49.60	0	0.00	49.75	4	2,528	0.16%
2019/03/25	1	49.05	1	49.25	49.25	0	2,501	0.00%
2019/03/22	1	49.30	8	49.58	49.25	-7	2,481	-0.28%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	0	0.00	10	48.35	48.70	-10	2,416	-0.41%
2019/03/19	1	49.20	0	0.00	48.90	1	2,361	0.04%
2019/03/18	2	48.35	13	48.45	48.55	-11	2,302	-0.48%
2019/03/15	8	48.09	3	48.15	48.20	5	2,278	0.22%
2019/03/14	3	47.48	0	0.00	47.50	3	1,998	0.15%
2019/03/12	1	47.65	0	0.00	47.50	1	1,967	0.05%
2019/03/11	0	0.00	2	48.20	47.90	-2	1,939	-0.10%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/04	0	0.00	7	47.40	47.50	-7	1,957	-0.36%
2019/02/25	0	0.00	2	48.00	47.95	-2	1,994	-0.10%
2019/02/18	1	47.65	0	0.00	47.70	1	1,985	0.05%
2019/02/15	2	47.00	5	47.08	47.20	-3	1,989	-0.15%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/01/24	0	0.00	1	47.30	47.45	-1	1,868	-0.05%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	0	0.00	1	46.55	46.60	-1	1,875	-0.05%
2019/01/17	3	46.60	1	46.55	46.50	2	1,899	0.11%
2019/01/16	1	46.50	1	46.70	46.60	0	1,901	0.00%
2019/01/11	0	0.00	1	46.30	46.30	-1	2,029	-0.05%
2019/01/10	0	0.00	2	46.30	46.35	-2	2,036	-0.10%
2019/01/04	0.2	45.35	0	0.00	45.25	0.2	2,112	0.01%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/24	5	45.05	1	44.90	44.90	4	2,216	0.18%
2018/12/22	1	45.75	1	46.00	45.90	0	2,166	0.00%
2018/12/21	5.3	45.62	3	45.95	46.15	2.3	2,204	0.10%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/19	1	46.05	1	46.25	46.25	0	2,153	0.00%
2018/12/12	1	45.85	0	0.00	46.25	1	2,255	0.04%
2018/12/11	2.2	45.82	0	0.00	46.00	2.2	2,262	0.10%
2018/12/10	4	45.79	1	46.10	45.60	3	2,296	0.13%
2018/12/07	3	45.90	0	0.00	46.30	3	2,348	0.13%
2018/12/06	1	45.90	0	0.00	45.65	1	2,430	0.04%
2018/12/04	1	46.65	1	46.95	46.70	0	2,983	0.00%
2018/11/28	1	46.25	1	46.30	46.70	0	4,917	0.00%
2018/11/27	1	46.15	1	46.25	46.25	0	4,977	0.00%
2018/11/26	3	46.42	3	46.77	46.20	0	5,043	0.00%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/11/20	0.2	45.95	0	0.00	45.85	0.2	5,090	0.00%
2018/11/19	0	0.00	1	46.35	46.45	-1	5,097	-0.02%
2018/11/16	1	46.35	1	46.60	46.55	0	5,104	0.00%
2018/11/14	1	46.30	0	0.00	46.45	1	5,158	0.02%
2018/11/13	2	46.25	1	46.35	46.80	1	5,157	0.02%
2018/11/12	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2018/11/09	1	46.20	1	46.20	46.20	0	5,167	0.00%
2018/11/08	2	46.48	3	46.65	46.70	-1	5,221	-0.02%
2018/11/07	2	46.30	3	46.43	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	3	46.38	46.55	-3	5,587	-0.05%
2018/11/02	2	46.00	4	45.51	46.20	-2	5,620	-0.04%
2018/11/01	0	0.00	1	45.25	45.30	-1	5,703	-0.02%
2018/10/31	1	45.00	1	45.00	45.35	0	5,721	0.00%
2018/10/26	0	0.00	1	45.20	44.40	-1	5,726	-0.02%
2018/10/24	1	45.10	0	0.00	45.40	1	5,732	0.02%
2018/10/22	0	0.00	1	45.80	45.50	-1	5,711	-0.02%
2018/10/19	1	45.15	0	0.00	45.90	1	5,681	0.02%
2018/10/17	0	0.00	2	45.98	45.85	-2	5,585	-0.04%
2018/10/16	0	0.00	0.4	45.95	45.90	-0.4	5,557	-0.01%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/11	0	0.00	1	45.60	45.60	-1	5,469	-0.02%
2018/10/05	2	47.00	1	46.90	46.75	1	5,270	0.02%
2018/09/28	2	48.00	6	48.15	48.40	-4	5,212	-0.08%
2018/09/27	2	47.83	1	47.75	48.00	1	5,198	0.02%
2018/09/25	6	48.88	0	0.00	48.35	6	5,179	0.12%
2018/09/19	1	48.15	2	48.05	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	4	47.50	47.50	-4	5,115	-0.08%
2018/09/14	0	0.00	1	47.40	47.50	-1	5,117	-0.02%
2018/09/12	0	0.00	8	46.64	46.90	-8	5,051	-0.16%
2018/09/11	0	0.00	1	45.15	45.40	-1	4,986	-0.02%
2018/09/07	1	45.65	0	0.00	45.10	1	4,580	0.02%
2018/09/06	3	49.35	11	49.28	49.15	-8	3,932	-0.20%
2018/09/05	20	48.83	1	48.95	48.80	19	3,239	0.59%
2018/09/04	1	49.90	2	49.95	49.95	-1	2,892	-0.03%
2018/09/03	3	50.10	0	0.00	50.00	3	2,724	0.11%
2018/08/31	5	49.45	5	49.50	49.90	0	2,690	0.00%
2018/08/30	1	49.25	6	49.17	49.30	-5	2,659	-0.19%
2018/08/29	6	48.87	1	48.95	48.95	5	2,728	0.18%
2018/08/27	1	48.30	3	48.30	48.35	-2	2,727	-0.07%
2018/08/24	0	0.00	5	48.45	48.50	-5	2,758	-0.18%
2018/08/23	0	0.00	3	48.35	48.40	-3	2,840	-0.11%
2018/08/22	8	48.49	0	0.00	48.35	8	2,883	0.28%
2018/08/21	0	0.00	8	48.11	48.20	-8	2,879	-0.28%
2018/08/20	0	0.00	2	47.70	47.70	-2	2,873	-0.07%
2018/08/17	0	0.00	8	48.09	47.80	-8	2,876	-0.28%
2018/08/15	1	48.20	1	48.00	48.00	0	2,873	0.00%
2018/08/14	0	0.00	2	48.00	47.65	-2	2,835	-0.07%
2018/08/13	2	47.70	5	47.40	47.50	-3	2,634	-0.11%
2018/08/10	0	0.00	2	47.85	48.00	-2	2,483	-0.08%
2018/08/09	7	48.21	6	48.43	48.30	1	2,481	0.04%
2018/08/08	7	47.89	0	0.00	47.90	7	2,452	0.29%
2018/08/03	1	47.10	1	47.35	47.35	0	2,409	0.00%
2018/07/31	8	46.80	8	47.30	47.30	0	2,392	0.00%
2018/07/30	0	0.00	6	46.25	46.40	-6	2,356	-0.25%
2018/07/27	8	46.11	0	0.00	46.20	8	2,361	0.34%
2018/07/25	0	0.00	1.1	45.75	45.80	-1.1	2,429	-0.05%
2018/07/20	1	45.70	0	0.00	45.85	1	2,471	0.04%
2018/07/18	0	0.00	5	45.75	46.15	-5	2,501	-0.20%
2018/07/11	4	45.20	0	0.00	45.00	4	2,601	0.15%
2018/07/10	0	0.00	6	45.20	44.85	-6	2,607	-0.23%
2018/07/09	6	44.80	0	0.00	44.80	6	2,609	0.23%
2018/07/03	2	44.20	0	0.00	44.20	2	2,704	0.07%
2018/06/28	2	44.68	0	0.00	44.60	2	2,663	0.08%
2018/06/27	0	0.00	1	45.25	45.15	-1	2,625	-0.04%
2018/06/15	4	46.21	0	0.00	45.90	4	2,624	0.15%
2018/06/14	1	46.85	0	0.00	46.35	1	2,513	0.04%
2018/06/11	2	48.30	0	0.00	47.60	2	2,510	0.08%
2018/06/08	1	47.45	0	0.00	47.60	1	2,477	0.04%
2018/06/07	1	47.65	0	0.00	47.45	1	2,455	0.04%
2018/06/06	1	47.75	2	47.48	47.85	-1	2,452	-0.04%
2018/06/04	1	46.60	1	46.50	46.60	0	2,310	0.00%
2018/05/31	15	45.77	0	0.00	45.40	15	2,230	0.67%
2018/05/29	1	45.50	0	0.00	46.15	1	2,121	0.05%
2018/05/28	0	0.00	1	45.70	45.65	-1	2,116	-0.05%
2018/05/25	1	46.05	2	46.03	46.00	-1	2,115	-0.05%
2018/05/22	1	46.05	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	0	0.00	1	45.85	45.90	-1	2,105	-0.05%
2018/05/16	0.1	45.60	0	0.00	45.60	0.1	2,116	0.01%
2018/05/14	1	45.90	0	0.00	45.75	1	2,276	0.04%
2018/05/04	0	0.00	4	45.35	45.35	-4	2,347	-0.17%
2018/05/03	5	45.64	0	0.00	45.50	5	2,450	0.20%
2018/05/02	1	46.35	0	0.00	46.00	1	2,512	0.04%
2018/04/23	1	45.85	0	0.00	45.60	1	2,630	0.04%
2018/04/13	0	0.00	1	45.30	45.15	-1	2,574	-0.04%
2018/04/11	0	0.00	5	46.00	45.70	-5	2,585	-0.19%
2018/04/10	7	45.11	1	44.95	45.40	6	2,580	0.23%
2018/04/09	0	0.00	1	44.90	44.80	-1	2,583	-0.04%
2018/04/02	0	0.00	2	45.40	45.30	-2	2,590	-0.08%
2018/03/31	0	0.00	6	45.15	45.15	-6	2,588	-0.23%
2018/03/27	2	45.45	2	45.40	45.40	0	2,578	0.00%
2018/03/23	4	44.76	0	0.00	44.75	4	2,567	0.16%
2018/03/20	0	0.00	5	44.65	44.90	-5	2,744	-0.18%
2018/03/19	5	45.25	0	0.00	44.90	5	2,773	0.18%
2018/03/16	6	44.63	6	45.23	44.60	0	2,796	0.00%
2018/03/15	5	45.60	0	0.00	45.50	5	2,734	0.18%
2018/03/14	1	45.40	0	0.00	45.50	1	2,727	0.04%
2018/03/13	1	44.70	6	44.92	45.05	-5	2,704	-0.18%
2018/03/12	11	45.04	6	45.30	44.95	5	2,704	0.18%
2018/03/09	0	0.00	1	44.30	44.40	-1	2,671	-0.04%
2018/03/08	0	0.00	1	44.20	44.15	-1	2,678	-0.04%
2018/03/07	0	0.00	57	43.86	44.10	-57	2,691	-2.12%
2018/03/06	0	0.00	3	44.25	44.35	-3	2,693	-0.11%
2018/03/02	0	0.00	1	43.95	44.00	-1	2,754	-0.04%
2018/03/01	0	0.00	1	44.15	44.65	-1	2,756	-0.04%
2018/02/23	4	44.73	0	0.00	44.75	4	2,708	0.15%
2018/02/09	2	42.98	1	43.60	43.55	1	2,704	0.04%
2018/02/08	1	44.05	0	0.00	44.10	1	2,679	0.04%
2018/02/07	2	44.73	1	44.75	44.20	1	2,682	0.04%
2018/02/06	22	42.88	3	42.98	42.20	19	2,599	0.73%
2018/02/05	41	44.59	1	44.90	44.85	40	2,514	1.59%
2018/01/31	1	45.35	6	45.38	45.80	-5	2,514	-0.20%
2018/01/30	0	0.00	5	45.55	45.55	-5	2,471	-0.20%
2018/01/29	0	0.00	1	46.30	46.50	-1	2,443	-0.04%
2018/01/26	11	45.98	12	46.27	46.45	-1	2,421	-0.04%
2018/01/23	1	44.95	0	0.00	44.95	1	2,212	0.05%
2018/01/18	1	42.70	0	0.00	42.80	1	2,129	0.05%
2018/01/10	1	42.90	1	42.85	42.75	0	2,122	0.00%
2018/01/09	3	43.15	5	43.00	43.15	-2	2,123	-0.09%
2018/01/08	7	43.28	0	0.00	43.40	7	2,116	0.33%
2018/01/05	0	0.00	1	42.55	43.10	-1	2,102	-0.05%
2018/01/03	1	42.95	0	0.00	43.15	1	2,125	0.05%