興富發 (2542)-凱基-岡山券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	2	45.60	4	45.58	45.80	-2	8,202	-0.02%
2024/05/30	1	44.90	2	45.10	44.80	-1	8,098	-0.01%
2024/05/29	0	0.00	5	44.80	45.35	-5	8,056	-0.06%
2024/05/28	0	0.00	1	44.50	44.35	-1	7,950	-0.01%
2024/05/27	1	44.15	0	0.00	44.20	1	7,901	0.01%
2024/05/21	1	44.60	1	44.70	44.60	0	7,653	0.00%
2024/05/20	1	45.50	0	0.00	45.20	1	7,604	0.01%
2024/05/17	1	45.60	0	0.00	45.70	1	7,557	0.01%
2024/05/15	2	44.93	0	0.00	44.45	2	7,358	0.03%
2024/05/13	0	0.00	1	45.05	46.10	-1	7,185	-0.01%
2024/05/10	0	0.00	2.6	45.32	45.20	-2.6	7,097	-0.04%
2024/05/09	1.7	46.39	0	0.00	45.65	1.7	6,975	0.02%
2024/05/08	1	47.00	2	47.90	46.85	-1	6,745	-0.01%
2024/05/07	2.5	48.04	1	49.20	47.85	1.5	6,490	0.02%
2024/05/06	1	48.25	6.1	48.37	48.15	-5.1	5,901	-0.09%
2024/05/03	0	0.00	2	47.65	47.20	-2	5,458	-0.04%
2024/05/02	3	46.76	9.2	46.40	46.60	-6.2	4,966	-0.12%
2024/04/30	1.4	43.44	1	44.15	44.30	0.4	4,411	0.01%
2024/04/24	0	0.00	2.1	42.05	41.95	-2.1	3,860	-0.05%
2024/04/22	1	43.25	1	43.14	42.40	0	3,769	0.00%
2024/04/19	0	0.00	20	41.20	41.45	-20	3,371	-0.59%
2024/04/18	22	41.85	1	41.85	41.60	21	3,204	0.66%
2024/04/09	0	0.00	5	40.95	41.20	-5	2,858	-0.17%
2024/04/08	1	40.25	0	40.40	40.70	1	2,790	0.04%
2024/04/03	0	0.00	2	40.25	40.25	-2	2,717	-0.07%
2024/04/01	0	40.30	0	0.00	40.25	0	2,666	0.00%
2024/03/27	6	39.94	5	40.65	40.60	1	2,567	0.04%
2024/03/22	1	38.70	0	0.00	38.80	1	2,529	0.04%
2024/03/21	0.1	38.75	0	0.00	38.65	0.1	2,556	0.00%
2024/03/20	6	38.45	0	0.00	38.50	6	2,570	0.23%
2024/03/19	1	38.70	0	0.00	38.70	1	2,526	0.04%
2024/03/18	0.1	39.10	0	0.00	39.10	0.1	2,512	0.00%
2024/03/15	3.1	39.45	0	0.00	39.20	3.1	2,527	0.12%
2024/03/13	0	0.00	1	39.85	39.80	-1	2,452	-0.04%
2024/03/12	2.1	39.90	0	0.00	39.95	2.1	2,432	0.09%
2024/03/11	1.3	39.70	0	0.00	39.90	1.3	2,450	0.05%
2024/03/07	0	0.00	1	40.00	39.90	-1	2,448	-0.04%
2024/03/06	0	0.00	3	39.65	39.65	-3	2,423	-0.12%
2024/03/05	1	39.70	0	0.00	39.60	1	2,426	0.04%
2024/02/27	0	0.00	1	39.70	39.70	-1	2,419	-0.04%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/22	0	0.00	0.1	40.05	39.75	-0.1	2,457	0.00%
2024/02/19	6	39.65	1	39.60	39.65	5	2,425	0.21%
2024/02/16	0.8	39.50	0	0.00	39.65	0.8	2,471	0.03%
2024/02/15	0.1	39.60	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	0	0.00	1.1	39.65	39.80	-1.1	2,434	-0.05%
2024/02/02	2	39.60	0	0.00	39.70	2	2,421	0.08%
2024/01/30	2	39.55	0	0.00	39.55	2	2,433	0.08%
2024/01/24	0.2	39.50	1	39.60	39.55	-0.8	2,510	-0.03%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0	0.00	0.1	39.85	39.70	-0.1	2,499	0.00%
2024/01/18	2	39.80	0	0.00	39.70	2	2,497	0.08%
2024/01/17	0	0.00	0.1	39.75	39.85	-0.1	2,489	0.00%
2024/01/11	0	0.00	0.2	40.00	39.95	-0.2	2,476	-0.01%
2024/01/10	0	0.00	1	40.10	40.00	-1	2,744	-0.04%
2024/01/03	1	40.20	0	0.00	40.10	1	2,985	0.03%
2023/12/27	2	40.13	0	0.00	40.10	2	3,055	0.07%
2023/12/26	0.1	40.15	0	0.00	40.05	0.1	3,098	0.00%
2023/12/22	0.2	40.00	0	0.00	39.90	0.2	3,231	0.01%
2023/12/21	1.4	39.93	0	0.00	39.90	1.4	3,414	0.04%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/18	1	40.10	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0	0.00	0.5	40.45	40.40	-0.5	3,484	-0.02%
2023/12/13	1.1	40.00	0	0.00	40.05	1.1	3,497	0.03%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/06	0.3	40.45	0	0.00	40.35	0.3	3,531	0.01%
2023/12/05	0.4	40.65	0.1	40.65	40.55	0.3	3,489	0.01%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/12/01	2	40.80	0	0.00	40.80	2	3,447	0.06%
2023/11/27	0.6	41.05	0	0.00	40.95	0.6	3,468	0.02%
2023/11/22	0	0.00	0.3	41.00	41.05	-0.3	3,467	-0.01%
2023/11/21	1	40.95	0.1	41.00	40.85	1	3,444	0.03%
2023/11/01	0.1	40.40	0	0.00	40.60	0.1	3,493	0.00%
2023/10/31	0.4	40.75	0	0.00	40.70	0.4	3,483	0.01%
2023/10/23	0	0.00	0.1	41.15	40.75	-0.1	3,488	0.00%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	1	40.15	40.10	-1	3,128	-0.03%
2023/10/06	2	39.15	0	0.00	39.40	2	3,089	0.06%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	1.1	39.63	0	0.00	39.55	1.1	2,981	0.04%
2023/09/26	1.8	39.87	2	39.80	40.00	-0.2	2,901	-0.01%
2023/09/20	2	44.30	0	0.00	44.20	2	2,472	0.08%
2023/09/19	1	44.30	2	44.10	44.30	-1	2,406	-0.04%
2023/09/18	0	0.00	11	43.65	44.15	-11	2,376	-0.46%
2023/09/15	2	43.60	0	0.00	43.25	2	2,331	0.09%
2023/09/13	0	0.00	2	43.70	43.70	-2	2,204	-0.09%
2023/09/05	0	0.00	2	43.35	43.45	-2	2,292	-0.09%
2023/09/01	1	43.00	0.1	43.05	42.95	0.9	2,211	0.04%
2023/08/28	0	0.00	1	42.90	42.95	-1	2,238	-0.04%
2023/08/22	1.1	42.30	0	0.00	42.40	1.1	2,320	0.05%
2023/08/18	0	0.00	5	42.78	42.95	-5	2,348	-0.21%
2023/08/17	0	0.00	2	42.60	42.60	-2	2,343	-0.09%
2023/08/14	1	43.15	0	0.00	42.60	1	2,426	0.04%
2023/08/11	0	0.00	0.1	43.25	43.40	-0.1	2,426	0.00%
2023/08/08	0.5	42.90	0	0.00	42.95	0.5	2,553	0.02%
2023/08/04	1	42.70	1	42.65	42.70	0	2,965	0.00%
2023/07/31	0	0.00	0.2	42.40	42.30	-0.2	2,977	-0.01%
2023/07/27	0	0.00	2	42.30	42.40	-2	3,023	-0.07%
2023/07/24	1	41.70	0	0.00	41.70	1	2,980	0.03%
2023/07/21	1	42.10	0	0.00	42.15	1	2,924	0.03%
2023/07/19	2	42.10	0	0.00	42.15	2	2,951	0.07%
2023/07/14	0.1	42.70	0	0.00	42.55	0.1	2,898	0.01%
2023/07/13	0	0.00	0.2	42.80	42.80	-0.2	2,887	-0.01%
2023/07/04	0	0.00	1	42.80	42.85	-1	2,939	-0.03%
2023/06/29	0.5	42.70	0	0.00	42.75	0.5	2,963	0.02%
2023/06/26	0	0.00	0.1	42.35	42.25	-0.1	2,985	0.00%
2023/06/19	0	0.00	0.1	42.30	42.30	-0.1	2,982	0.00%
2023/06/15	3	42.83	0	0.00	42.70	3	2,912	0.10%
2023/06/14	0.3	42.95	0.1	42.95	43.00	0.2	2,916	0.01%
2023/06/12	10.1	42.95	0	0.00	42.85	10.1	3,027	0.33%
2023/06/07	0	0.00	1.1	42.46	42.60	-1.1	3,035	-0.04%
2023/06/06	0	0.00	1	42.60	42.50	-1	3,037	-0.03%
2023/06/02	0	0.00	0.3	42.60	42.60	-0.3	3,052	-0.01%
2023/05/26	0	0.00	1	42.28	42.20	-1	3,040	-0.03%
2023/05/23	0	0.00	5	42.60	42.75	-5	2,976	-0.17%
2023/05/19	4	41.91	0	0.00	42.00	4	2,931	0.14%
2023/05/18	0	0.00	0.2	41.95	42.00	-0.2	2,896	-0.01%
2023/05/17	1	41.55	1	41.65	41.90	0	2,868	0.00%
2023/05/16	0	0.00	0.3	41.65	41.65	-0.3	2,836	-0.01%
2023/05/15	1	41.20	0	0.00	41.35	1	2,816	0.04%
2023/05/11	1.2	41.67	4	42.05	42.30	-2.8	2,632	-0.11%
2023/05/09	0	0.00	3	43.20	43.20	-3	2,214	-0.14%
2023/05/08	0	0.00	1	43.30	43.30	-1	2,235	-0.04%
2023/05/05	0	0.00	5	42.95	42.90	-5	2,230	-0.22%
2023/05/04	0	0.00	1	42.80	42.85	-1	2,252	-0.04%
2023/04/25	2	41.85	11	41.98	41.65	-9	2,423	-0.37%
2023/04/21	0	0.00	3	41.85	41.85	-3	2,423	-0.12%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	1	42.10	0.4	42.15	42.10	0.6	2,390	0.03%
2023/04/13	0	0.00	3	42.15	42.10	-3	2,397	-0.13%
2023/04/12	1	42.05	0	0.00	41.95	1	2,407	0.04%
2023/04/10	1	41.80	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1	41.70	2	41.20	41.70	-1	2,499	-0.04%
2023/03/31	0	0.00	10.8	40.96	41.15	-10.8	2,570	-0.42%
2023/03/27	1	40.90	0	0.00	40.70	1	4,154	0.02%
2023/03/24	0.4	40.78	0	0.00	40.65	0.4	4,616	0.01%
2023/03/23	0	0.00	1	41.25	41.00	-1	4,683	-0.02%
2023/03/22	0	0.00	0.3	41.15	41.15	-0.3	4,761	-0.01%
2023/03/20	1	40.40	0	0.00	40.70	1	4,939	0.02%
2023/03/16	1	40.05	0	0.00	40.10	1	5,004	0.02%
2023/03/15	2	40.78	0	0.00	40.60	2	5,035	0.04%
2023/03/14	0	0.00	0.2	41.65	41.50	-0.2	4,997	0.00%
2023/03/13	0.1	41.45	0	0.00	41.80	0.1	5,086	0.00%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1.3	41.82	0	0.00	41.95	1.3	5,213	0.02%
2023/03/02	0.2	42.20	0	0.00	42.25	0.2	5,216	0.00%
2023/03/01	0	0.00	1	42.30	42.35	-1	5,253	-0.02%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/20	0	0.00	2	42.00	42.30	-2	5,567	-0.04%
2023/02/17	0	0.00	1	41.90	41.95	-1	5,613	-0.02%
2023/02/16	2	41.90	0	0.00	41.90	2	5,744	0.03%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/09	0	0.00	1	41.75	41.75	-1	5,946	-0.02%
2023/02/08	2	41.83	0	0.00	41.90	2	6,025	0.03%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	2	41.85	0	0.00	42.00	2	6,047	0.03%
2023/02/02	2	41.33	0	0.00	41.25	2	6,057	0.03%
2023/02/01	0	0.00	1	41.60	41.60	-1	6,045	-0.02%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	1	40.75	2	40.85	40.70	-1	6,047	-0.02%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/11	2	40.58	2	40.58	40.60	0	6,125	0.00%
2023/01/10	0	0.00	1	40.45	40.50	-1	6,136	-0.02%
2023/01/09	0.2	40.55	0	0.00	40.45	0.2	6,165	0.00%
2023/01/06	3	40.37	0	0.00	40.45	3	6,185	0.05%
2023/01/05	1	40.35	0.3	40.55	40.40	0.7	6,223	0.01%
2023/01/04	3.2	40.39	0	0.00	40.60	3.2	6,229	0.05%
2023/01/03	0	40.35	0	0.00	40.35	0	6,276	0.00%
2022/12/29	1	40.55	0	0.00	40.60	1	6,273	0.02%
2022/12/28	1	41.10	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	0.00	1	41.65	41.45	-1	6,283	-0.02%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	3	40.25	1	40.60	40.35	2	6,264	0.03%
2022/12/22	3	39.90	2	42.00	42.00	1	6,211	0.02%
2022/12/21	0.7	39.34	0	0.00	40.00	0.7	6,026	0.01%
2022/12/20	7.3	40.01	8	39.92	39.65	-0.7	5,780	-0.01%
2022/12/19	5.1	40.74	2	41.35	40.50	3.1	5,621	0.05%
2022/12/16	3.3	41.61	2	41.83	41.15	1.3	5,404	0.02%
2022/12/15	0.6	42.45	4.6	42.34	42.40	-4	5,094	-0.08%
2022/12/13	3.1	43.29	0	0.00	42.75	3.1	5,162	0.06%
2022/12/12	0.5	43.80	0	0.00	43.65	0.5	5,153	0.01%
2022/12/09	0.1	43.90	0	0.00	44.00	0.1	5,155	0.00%
2022/12/05	3.8	44.68	0	44.40	44.40	3.8	5,088	0.07%
2022/12/01	0.1	44.75	0	0.00	44.80	0.1	5,016	0.00%
2022/11/30	0	0.00	1	44.70	44.80	-1	5,021	-0.02%
2022/11/29	0	0.00	0.1	44.75	44.80	-0.1	5,026	0.00%
2022/11/28	0	0.00	1	44.05	44.85	-1	5,036	-0.02%
2022/11/25	0	0.00	25	44.77	44.55	-25	5,022	-0.50%
2022/11/24	0	0.00	2	44.85	44.90	-2	5,032	-0.04%
2022/11/23	0	0.00	3.3	44.81	44.90	-3.3	5,037	-0.07%
2022/11/22	0.3	44.70	4	44.70	44.85	-3.7	5,044	-0.07%
2022/11/18	0	0.00	0	43.70	43.80	0	4,941	0.00%
2022/11/17	0	0.00	2	43.70	43.55	-2	4,949	-0.04%
2022/11/16	0	0.00	5	43.29	43.20	-5	4,925	-0.10%
2022/11/14	0	0.00	9.1	42.85	43.35	-9.1	4,875	-0.19%
2022/11/11	1	42.35	1	42.35	42.40	0	4,802	0.00%
2022/11/10	0	0.00	0.1	42.10	42.25	-0.1	4,814	0.00%
2022/11/07	0.5	42.00	0	0.00	42.05	0.5	4,888	0.01%
2022/11/03	0	41.00	1	41.20	41.30	-1	4,842	-0.02%
2022/11/02	1	41.30	0.1	41.40	41.25	0.9	4,832	0.02%
2022/11/01	0	0.00	1.2	41.43	41.45	-1.2	4,873	-0.02%
2022/10/31	0.4	41.31	1	41.25	41.45	-0.6	4,888	-0.01%
2022/10/28	0	41.75	0.5	41.80	41.65	-0.5	4,880	-0.01%
2022/10/27	0	0.00	1	41.25	41.80	-1	4,875	-0.02%
2022/10/24	2	40.43	3.1	40.75	40.60	-1.1	4,786	-0.02%
2022/10/21	0.1	40.15	0.3	40.40	40.50	-0.3	4,758	-0.01%
2022/10/20	0	0.00	3	39.97	40.35	-3	4,768	-0.06%
2022/10/19	0.1	40.35	0	0.00	40.20	0.1	4,726	0.00%
2022/10/18	0	0.00	7	39.35	39.60	-7	4,685	-0.15%
2022/10/17	1	38.65	1	39.15	39.20	0	4,736	0.00%
2022/10/14	0	0.00	5	39.06	39.20	-5	4,808	-0.10%
2022/10/13	5	38.38	2	38.40	38.75	3	4,945	0.06%
2022/10/12	6	38.93	0	0.00	38.95	6	5,106	0.12%
2022/10/11	0	0.00	4	39.13	39.35	-4	5,224	-0.08%
2022/10/07	0	0.00	2	39.20	38.90	-2	5,188	-0.04%
2022/10/06	2	39.60	2	39.55	39.65	0	5,180	0.00%
2022/10/05	3.3	39.61	4	39.68	39.75	-0.7	5,206	-0.01%
2022/10/04	2	39.83	0	0.00	39.70	2	5,244	0.04%
2022/09/30	3	38.17	0	0.00	39.00	3	5,202	0.06%
2022/09/29	3	38.50	1	38.05	38.60	2	5,204	0.04%
2022/09/28	1.3	38.12	33	38.35	38.00	-31.8	5,171	-0.61%
2022/09/27	5.2	39.79	1	40.00	39.65	4.2	5,055	0.08%
2022/09/26	3.3	40.22	15	40.37	40.20	-11.7	4,940	-0.24%
2022/09/23	5.1	47.80	31	47.75	47.80	-25.9	4,766	-0.54%
2022/09/22	1.2	47.56	31	47.85	47.75	-29.8	4,634	-0.64%
2022/09/21	2	47.85	0	0.00	48.00	2	4,521	0.04%
2022/09/20	1	48.00	1	48.05	48.00	0	4,374	0.00%
2022/09/19	1	48.00	2	48.20	48.15	-1	4,340	-0.02%
2022/09/16	0.8	48.26	3	48.22	48.30	-2.2	4,306	-0.05%
2022/09/15	0	0.00	2	48.28	48.25	-2	4,462	-0.04%
2022/09/14	0	0.00	1	48.20	48.25	-1	4,782	-0.02%
2022/09/13	0	0.00	4	48.50	48.50	-4	5,003	-0.08%
2022/09/12	0	0.00	1	48.30	48.40	-1	5,233	-0.02%
2022/09/08	0	48.18	0	0.00	48.35	0	5,532	0.00%
2022/09/07	2	47.90	1	48.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	5	48.05	48.10	-5	5,682	-0.09%
2022/09/01	4	48.00	1	48.00	48.10	3	5,726	0.05%
2022/08/31	1.5	48.32	0	0.00	48.40	1.5	5,714	0.03%
2022/08/30	0	0.00	1.5	48.06	48.35	-1.5	5,694	-0.03%
2022/08/26	1	48.05	1.5	48.08	48.20	-0.5	5,824	-0.01%
2022/08/24	1	47.95	0	0.00	48.00	1	5,807	0.02%
2022/08/23	3	47.45	0.1	47.55	47.65	2.9	5,790	0.05%
2022/08/22	8	47.60	8	47.55	47.65	0	5,815	0.00%
2022/08/19	1	46.85	0	0.00	47.00	1	5,742	0.02%
2022/08/18	4.2	46.99	1	46.95	46.80	3.2	5,742	0.06%
2022/08/17	6	47.10	5	47.09	47.20	1	5,720	0.02%
2022/08/16	2	46.80	1	46.60	46.80	1	5,658	0.02%
2022/08/12	10	46.38	2	46.35	46.15	8	5,593	0.14%
2022/08/11	5	45.95	1	45.95	45.90	4	5,573	0.07%
2022/08/05	0	0.00	1	45.65	45.85	-1	5,890	-0.02%
2022/08/04	2	45.55	0	0.00	45.65	2	5,966	0.03%
2022/08/03	0	0.00	10	45.90	45.80	-10	5,960	-0.17%
2022/08/02	0	0.00	1	45.60	46.00	-1	5,996	-0.02%
2022/08/01	5	45.85	0	0.00	45.90	5	6,010	0.08%
2022/07/29	2	45.25	0	0.00	45.35	2	5,999	0.03%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/22	0	0.00	3	44.90	45.20	-3	6,076	-0.05%
2022/07/21	3	45.25	0	0.00	45.15	3	6,053	0.05%
2022/07/20	0.1	45.55	3	45.89	45.35	-2.9	6,060	-0.05%
2022/07/19	0	0.00	2	45.65	45.75	-2	6,023	-0.03%
2022/07/18	10	44.95	1	44.85	45.10	9	5,953	0.15%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/13	1	43.65	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2	43.35	1	43.35	43.20	1	6,150	0.02%
2022/07/11	0	0.00	5	43.65	43.80	-5	6,163	-0.08%
2022/07/08	2	43.85	0	0.00	43.85	2	6,195	0.03%
2022/07/07	11	43.85	0	0.00	43.80	11	6,213	0.18%
2022/07/06	2	44.35	0	0.00	44.20	2	6,327	0.03%
2022/07/04	0	0.00	0.1	44.45	44.40	-0.1	6,803	0.00%
2022/07/01	0.1	44.35	20	45.00	43.95	-19.9	7,609	-0.26%
2022/06/30	2	45.05	0	0.00	45.20	2	8,178	0.02%
2022/06/28	2	44.60	0	0.00	44.80	2	8,203	0.02%
2022/06/27	3	44.50	0	0.00	44.80	3	8,257	0.04%
2022/06/24	0.2	44.13	0	0.00	44.20	0.2	8,284	0.00%
2022/06/23	1.1	43.50	0	0.00	43.30	1.1	8,320	0.01%
2022/06/22	2.4	43.04	0	0.00	43.25	2.4	8,163	0.03%
2022/06/21	4	43.63	0	0.00	43.35	4	7,857	0.05%
2022/06/20	0.1	43.80	0	0.00	43.60	0.1	7,697	0.00%
2022/06/17	7.3	43.49	0	0.00	44.75	7.3	7,720	0.09%
2022/06/16	12	44.63	0	0.00	44.55	12	7,555	0.16%
2022/06/15	10	45.00	0	0.00	45.05	10	7,569	0.13%
2022/06/14	1	45.30	0	0.00	45.40	1	7,728	0.01%
2022/06/13	10.1	44.50	0	0.00	44.80	10.1	8,324	0.12%
2022/06/10	1	44.90	0	0.00	44.90	1	8,491	0.01%
2022/06/09	0	0.00	3	45.28	45.25	-3	8,562	-0.04%
2022/06/08	0	0.00	3	45.15	45.45	-3	8,561	-0.04%
2022/06/07	2	44.98	0	0.00	45.35	2	8,600	0.02%
2022/06/06	7.2	45.08	0	0.00	45.00	7.2	8,621	0.08%
2022/06/01	0	0.00	1	46.70	46.35	-1	8,711	-0.01%
2022/05/27	5	46.05	5	46.09	46.00	0	8,908	0.00%
2022/05/25	10	45.68	0	0.00	46.00	10	9,159	0.11%
2022/05/24	15	45.95	0	0.00	45.80	15	9,320	0.16%
2022/05/23	0	46.00	10	45.90	46.00	-10	9,444	-0.11%
2022/05/20	10.1	45.83	0	0.00	45.85	10.1	9,685	0.10%
2022/05/17	2	45.45	2	45.28	45.45	0	9,739	0.00%
2022/05/16	9	44.43	0	0.00	44.55	9	9,756	0.09%
2022/05/13	17	44.45	14	43.53	44.70	3	9,762	0.03%
2022/05/12	1.1	45.55	0	0.00	45.40	1.1	9,552	0.01%
2022/05/10	2	45.85	0	0.00	46.50	2	9,491	0.02%
2022/05/09	0	0.00	1.5	46.75	46.50	-1.5	9,510	-0.02%
2022/05/06	1	46.95	1	46.90	46.90	0	9,568	0.00%
2022/05/05	0	0.00	3	47.00	47.00	-3	9,644	-0.03%
2022/05/03	2	46.65	0	0.00	46.65	2	9,780	0.02%
2022/04/27	0.2	46.78	0	0.00	46.70	0.2	9,839	0.00%
2022/04/22	2	47.20	0	0.00	47.10	2	9,677	0.02%
2022/04/21	1	47.75	10	48.00	47.50	-9	9,599	-0.09%
2022/04/20	5.4	47.44	4	47.35	48.75	1.4	9,493	0.01%
2022/04/15	4	47.60	1	48.00	48.05	3	9,352	0.03%
2022/04/13	10	47.20	0	0.00	47.45	10	9,288	0.11%
2022/04/12	1.1	46.96	0	0.00	46.90	1.1	9,253	0.01%
2022/04/11	7.1	47.98	0	0.00	47.60	7.1	9,119	0.08%
2022/04/08	15	48.94	1	48.70	48.75	14	8,892	0.16%
2022/04/07	50	49.15	50	49.33	48.90	0	8,703	0.00%
2022/04/06	14	47.79	8	48.64	49.00	6	7,888	0.08%
2022/04/01	7	45.65	0	0.00	45.70	7	7,252	0.10%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	4	45.29	0	0.00	45.40	4	7,184	0.06%
2022/03/28	1.3	45.28	1	45.30	45.35	0.3	7,363	0.00%
2022/03/25	6.9	45.80	0	0.00	45.75	6.9	7,389	0.09%
2022/03/23	5.6	45.93	1	46.00	45.95	4.6	7,509	0.06%
2022/03/22	8.3	45.32	1	45.50	45.50	7.3	7,515	0.10%
2022/03/21	10.1	46.43	0	0.00	46.20	10.1	7,261	0.14%
2022/03/18	3	46.57	0	0.00	46.60	3	7,118	0.04%
2022/03/17	10	46.83	0	0.00	47.00	10	7,022	0.14%
2022/03/16	20.1	47.43	4	47.95	46.85	16.1	6,829	0.24%
2022/03/15	3	50.03	2	50.15	50.50	1	6,228	0.02%
2022/03/14	2	49.30	1	50.30	49.60	1	6,042	0.02%
2022/03/11	4.1	48.76	3.9	48.89	48.90	0.3	5,950	0.00%
2022/03/10	2.2	49.17	0	0.00	49.20	2.2	5,931	0.04%
2022/03/09	0.2	49.25	0	0.00	49.35	0.2	5,893	0.00%
2022/03/08	1	48.35	1	49.05	48.50	0	5,836	0.00%
2022/03/07	13	49.05	17.6	49.49	49.30	-4.6	5,723	-0.08%
2022/03/04	5	50.62	1	50.40	50.50	4	5,607	0.07%
2022/03/03	11	50.00	1	49.90	50.20	10	5,520	0.18%
2022/03/02	15	49.67	1	49.30	49.90	14	5,490	0.25%
2022/03/01	6.5	49.45	2.2	49.61	49.45	4.3	5,514	0.08%
2022/02/25	0.5	48.75	3	48.73	48.95	-2.5	5,379	-0.05%
2022/02/24	24.4	48.90	4	48.83	48.35	20.4	5,287	0.39%
2022/02/23	8	48.84	3	48.90	49.10	5	5,123	0.10%
2022/02/22	1.2	48.74	7	48.27	48.90	-5.8	5,011	-0.12%
2022/02/21	0	0.00	2	48.15	48.15	-2	4,800	-0.04%
2022/02/18	1	47.25	2	47.15	47.20	-1	4,722	-0.02%
2022/02/16	1	47.20	1	47.15	47.15	0	4,863	0.00%
2022/02/15	1	47.25	0	0.00	47.10	1	5,051	0.02%
2022/02/11	2	46.78	0	0.00	46.80	2	5,024	0.04%
2022/02/10	11	46.91	1	46.95	46.90	10	5,005	0.20%
2022/02/09	7	47.04	0	0.00	47.00	7	4,977	0.14%
2022/02/08	1	47.30	2	47.30	47.25	-1	4,940	-0.02%
2022/02/07	2	47.05	0	0.00	47.05	2	4,852	0.04%
2022/01/26	0	0.00	21	46.70	46.80	-21	4,760	-0.44%
2022/01/24	1.1	46.15	0	0.00	46.30	1.1	4,641	0.02%
2022/01/21	0.1	46.10	0	0.00	46.25	0.1	4,590	0.00%
2022/01/20	0	0.00	12	46.08	46.15	-12	4,536	-0.26%
2022/01/19	1	46.05	0	0.00	45.95	1	4,521	0.02%
2022/01/17	1.1	46.38	0	0.00	46.25	1.1	4,483	0.02%
2022/01/14	1	46.35	0	0.00	46.35	1	4,544	0.02%
2022/01/13	2.1	46.20	2	46.15	46.20	0.1	4,661	0.00%
2022/01/12	1.2	46.28	3	46.22	46.25	-1.8	4,657	-0.04%
2022/01/06	2	46.13	0	0.00	46.30	2	4,600	0.04%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/03	20	46.10	0	0.00	46.25	20	4,629	0.43%
2021/12/30	1	46.55	2	46.35	46.25	-1	4,602	-0.02%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	2.1	46.15	0	0.00	46.15	2.1	4,557	0.05%
2021/12/27	5	46.05	0	0.00	46.25	5	4,540	0.11%
2021/12/24	5	45.95	0	0.00	46.20	5	4,524	0.11%
2021/12/23	9	45.89	8	46.03	46.05	1	4,502	0.02%
2021/12/22	0	0.00	4	46.58	46.70	-4	4,305	-0.09%
2021/12/21	3	47.10	0	0.00	47.00	3	4,226	0.07%
2021/12/20	3	47.55	1	47.65	47.60	2	4,188	0.05%
2021/12/16	2	46.75	0	0.00	47.25	2	4,208	0.05%
2021/12/15	1	46.70	0	0.00	46.60	1	4,267	0.02%
2021/12/14	0	0.00	5	46.55	46.50	-5	4,273	-0.12%
2021/12/13	1	46.60	1	46.90	46.70	0	4,252	0.00%
2021/12/09	1	46.45	5	46.50	46.50	-4	4,177	-0.10%
2021/12/08	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/12/06	2	46.28	0	0.00	46.40	2	4,098	0.05%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	2	46.40	0	0.00	46.45	2	4,068	0.05%
2021/11/26	5	46.83	2	46.85	46.80	3	4,044	0.07%
2021/11/25	0	0.00	1	47.30	47.10	-1	4,003	-0.02%
2021/11/19	0.2	46.75	0	0.00	46.65	0.2	3,884	0.01%
2021/11/18	1	46.75	1	47.00	46.60	0	3,886	0.00%
2021/11/17	1.5	46.52	3	46.37	46.50	-1.5	3,875	-0.04%
2021/11/16	0	0.00	5	46.75	46.80	-5	3,859	-0.13%
2021/11/15	6	47.85	2	48.05	47.65	4	3,829	0.10%
2021/11/12	12	47.90	5.3	47.42	47.80	6.7	3,734	0.18%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/10	5.5	45.36	0	0.00	45.45	5.5	3,663	0.15%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/08	0	0.00	0.5	45.00	45.00	-0.5	3,689	-0.01%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/26	2	45.55	0	0.00	45.55	2	3,975	0.05%
2021/10/22	2	45.70	0	0.00	45.15	2	4,122	0.05%
2021/10/21	1	44.70	4	44.95	45.00	-3	4,091	-0.07%
2021/10/19	3	44.57	0	0.00	44.55	3	4,268	0.07%
2021/10/15	2	44.80	2	44.95	44.75	0	4,387	0.00%
2021/10/14	2	44.65	0	0.00	44.70	2	4,394	0.05%
2021/10/13	0	0.00	2	45.10	45.05	-2	4,452	-0.04%
2021/10/12	2	44.60	0	0.00	45.10	2	4,494	0.04%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/07	0	0.00	1	44.70	44.65	-1	4,430	-0.02%
2021/10/05	7	44.51	0	0.00	44.60	7	4,464	0.16%
2021/10/01	0.1	44.80	0	0.00	44.80	0.1	4,599	0.00%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/27	1	44.70	0	0.00	44.65	1	4,567	0.02%
2021/09/24	1	45.05	0	0.00	45.10	1	4,508	0.02%
2021/09/23	0	0.00	1	46.80	46.80	-1	4,357	-0.02%
2021/09/22	4	46.73	0	0.00	46.20	4	4,245	0.09%
2021/09/09	1	46.95	0	0.00	47.50	1	4,298	0.02%
2021/09/02	5	48.35	0	0.00	48.25	5	4,344	0.12%
2021/08/30	1.5	47.43	0	0.00	47.40	1.5	4,411	0.03%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/25	5	47.30	2	47.51	47.60	3	4,498	0.07%
2021/08/23	6	47.69	0	0.00	47.50	6	4,576	0.13%
2021/08/20	1	47.35	1	47.30	47.55	0	4,597	0.00%
2021/08/19	2	48.15	0	0.00	47.55	2	5,750	0.03%
2021/08/18	17	48.21	2	48.35	48.40	15	5,778	0.26%
2021/08/17	0	0.00	1	48.65	48.60	-1	5,807	-0.02%
2021/08/16	16	48.31	0	0.00	48.10	16	5,726	0.28%
2021/08/13	0	0.00	3	49.23	48.90	-3	5,649	-0.05%
2021/08/10	1	48.30	0	0.00	48.85	1	5,582	0.02%
2021/08/09	0	0.00	5	49.00	49.00	-5	5,636	-0.09%
2021/08/06	0	0.00	4	49.29	49.45	-4	5,660	-0.07%
2021/08/05	0	0.00	0.1	48.85	48.70	-0.1	5,663	0.00%
2021/08/03	0	0.00	0.1	49.45	49.30	-0.1	5,955	0.00%
2021/08/02	10	49.35	1	49.25	49.45	9	6,067	0.15%
2021/07/30	0	0.00	0.3	48.90	49.05	-0.3	6,127	0.00%
2021/07/29	0.2	48.95	5	49.03	49.10	-4.8	6,148	-0.08%
2021/07/28	6.1	48.10	4	48.25	48.35	2.1	6,105	0.03%
2021/07/27	0	0.00	1	47.80	48.15	-1	6,096	-0.02%
2021/07/26	0	0.00	1	48.55	48.10	-1	6,098	-0.02%
2021/07/23	5	47.89	3	47.82	47.90	2	6,014	0.03%
2021/07/22	0	0.00	4	46.66	46.85	-4	5,822	-0.07%
2021/07/21	0	45.90	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	1	45.70	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	1	46.25	46.10	-1	6,065	-0.02%
2021/07/16	1	45.30	1	45.65	45.75	0	6,068	0.00%
2021/07/14	1.4	44.80	1	44.85	44.95	0.4	6,056	0.01%
2021/07/13	0	0.00	1	44.90	44.85	-1	6,135	-0.02%
2021/07/09	0.8	45.00	2	45.03	45.00	-1.2	6,084	-0.02%
2021/07/08	1.5	44.60	1	44.60	44.65	0.5	6,005	0.01%
2021/07/07	1	44.05	0	0.00	44.40	1	6,008	0.02%
2021/07/06	0.4	43.65	0	0.00	43.65	0.4	5,987	0.01%
2021/07/05	1.1	43.59	0	0.00	43.50	1.1	6,028	0.02%
2021/07/01	1	43.40	0	0.00	43.20	1	6,112	0.02%
2021/06/29	4	43.38	0	0.00	43.55	4	6,147	0.07%
2021/06/28	0	0.00	5.2	43.80	43.60	-5.2	6,172	-0.08%
2021/06/23	6	42.58	0.2	42.45	42.70	5.8	6,132	0.09%
2021/06/22	0	0.00	1	42.55	42.35	-1	6,080	-0.02%
2021/06/21	0	0.00	3	42.47	42.20	-3	6,087	-0.05%
2021/06/16	0	0.00	1	42.55	42.50	-1	6,260	-0.02%
2021/06/11	0	0.00	2	42.43	42.40	-2	6,240	-0.03%
2021/06/08	4	41.39	0	0.00	41.40	4	6,192	0.06%
2021/06/07	2	41.53	0	0.00	41.55	2	6,172	0.03%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	1	42.15	0.8	42.34	42.10	0.2	6,060	0.00%
2021/05/27	1	42.05	0	0.00	42.60	1	5,986	0.02%
2021/05/26	1	42.20	0	0.00	42.20	1	4,867	0.02%
2021/05/25	2	42.58	0	0.00	42.30	2	4,800	0.04%
2021/05/21	1.9	42.75	1	42.70	43.00	0.9	4,782	0.02%
2021/05/18	0	0.00	1	41.00	41.90	-1	4,748	-0.02%
2021/05/17	1	41.45	0	0.00	40.80	1	4,762	0.02%
2021/05/13	0	0.00	4	42.30	42.10	-4	4,629	-0.09%
2021/05/12	1	42.45	0	0.00	42.60	1	4,544	0.02%
2021/05/11	5.8	45.30	0	0.00	44.85	5.8	4,277	0.13%
2021/05/10	0.6	45.20	5	45.40	45.70	-4.4	4,201	-0.11%
2021/05/07	1	45.15	0	0.00	44.70	1	4,073	0.02%
2021/05/06	0.1	45.10	5	45.60	45.25	-4.9	3,976	-0.12%
2021/05/05	1	45.60	1	45.30	45.20	0	3,929	0.00%
2021/05/04	2.1	45.11	2	44.58	44.35	0.1	3,882	0.00%
2021/05/03	2.2	45.45	2	44.90	44.70	0.2	3,820	0.01%
2021/04/23	1	45.00	1	44.75	45.35	0	3,491	0.00%
2021/04/22	0	0.00	11	44.45	44.10	-11	3,389	-0.32%
2021/04/21	0	0.00	6	44.35	44.35	-6	3,329	-0.18%
2021/04/20	0.2	44.35	1	44.40	44.35	-0.8	3,311	-0.02%
2021/04/19	0	0.00	2	44.48	44.60	-2	3,322	-0.06%
2021/04/15	1	43.35	0	0.00	43.30	1	3,297	0.03%
2021/04/13	2	43.60	0.1	43.60	43.50	1.9	3,329	0.06%
2021/04/09	2	43.65	0	0.00	43.75	2	3,336	0.06%
2021/04/08	1	43.45	0.1	43.60	43.50	0.9	3,300	0.03%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	1	43.60	0	0.00	43.55	1	3,289	0.03%
2021/03/31	1	43.50	0	0.00	43.50	1	3,351	0.03%
2021/03/30	0	0.00	28	43.54	43.45	-28	3,527	-0.79%
2021/03/29	1	43.45	4	43.50	43.55	-3	3,680	-0.08%
2021/03/26	23	43.40	1.8	43.61	43.50	21.2	3,854	0.55%
2021/03/25	1.3	43.42	0	0.00	43.60	1.3	4,049	0.03%
2021/03/23	11	43.12	0	0.00	43.15	11	4,361	0.25%
2021/03/22	3	43.42	0	0.00	43.60	3	4,406	0.07%
2021/03/16	1	44.90	0	0.00	44.90	1	4,433	0.02%
2021/03/15	1	44.75	0	0.00	44.75	1	4,528	0.02%
2021/03/11	1	45.35	0	0.00	45.35	1	5,010	0.02%
2021/03/10	0	0.00	0	45.60	45.45	0	5,045	0.00%
2021/03/08	2	45.60	4	45.10	45.25	-2	5,088	-0.04%
2021/03/04	3	44.97	0	0.00	45.05	3	5,217	0.06%
2021/03/02	0	0.00	2	45.00	44.55	-2	5,174	-0.04%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	3	45.10	0	0.00	44.55	3	5,110	0.06%
2021/02/23	4	44.75	6	44.69	44.85	-2	5,087	-0.04%
2021/02/22	1	44.05	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	1	44.05	44.10	-1	5,037	-0.02%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/01	0	0.00	1	42.60	43.25	-1	5,130	-0.02%
2021/01/29	1	43.05	0	0.00	42.60	1	5,117	0.02%
2021/01/27	0	0.00	1	43.75	43.60	-1	5,087	-0.02%
2021/01/26	2	43.43	0	0.00	43.45	2	5,088	0.04%
2021/01/25	2	42.95	0	0.00	43.95	2	5,087	0.04%
2021/01/22	0	0.00	3.3	43.39	43.10	-3.3	5,104	-0.06%
2021/01/21	0	0.00	3	43.32	43.40	-3	5,102	-0.06%
2021/01/20	6	43.56	1	43.80	43.10	5	5,100	0.10%
2021/01/19	6	44.58	0	0.00	44.40	6	5,021	0.12%
2021/01/15	1	45.30	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0	0.00	1	45.65	45.70	-1	5,177	-0.02%
2021/01/13	1	45.70	0	0.00	45.80	1	5,174	0.02%
2021/01/11	0	0.00	4	45.85	46.00	-4	5,145	-0.08%
2021/01/08	4	45.90	1	45.90	45.90	3	5,122	0.06%
2020/12/31	1	45.55	0	0.00	45.85	1	5,008	0.02%
2020/12/28	0	0.00	9	46.02	45.90	-9	4,988	-0.18%
2020/12/25	0	0.00	1	46.70	46.45	-1	4,947	-0.02%
2020/12/24	6	45.35	5	46.05	46.40	1	4,907	0.02%
2020/12/23	1	44.85	1	44.75	45.00	0	4,737	0.00%
2020/12/22	2	44.98	8	44.80	44.50	-6	4,623	-0.13%
2020/12/21	0	0.00	0.2	45.00	44.95	-0.2	4,561	0.00%
2020/12/18	4	46.18	7	46.21	45.60	-3	4,425	-0.07%
2020/12/17	1	45.95	1	46.10	46.05	0	4,185	0.00%
2020/12/16	0	0.00	14.1	45.73	45.95	-14.1	4,169	-0.34%
2020/12/15	0	0.00	5	45.00	45.25	-5	4,086	-0.12%
2020/12/14	13	45.14	12	45.00	44.90	1	4,076	0.02%
2020/12/11	6	44.65	3	44.25	44.35	3	4,015	0.07%
2020/12/09	1	44.70	4.1	44.41	44.50	-3.1	3,934	-0.08%
2020/12/08	14	44.81	1	44.85	45.40	13	3,834	0.34%
2020/12/07	2	45.68	10	45.85	45.85	-8	3,620	-0.22%
2020/12/04	1	43.90	0	0.00	43.50	1	3,344	0.03%
2020/12/03	3	43.70	3	43.95	43.80	0	3,285	0.00%
2020/12/01	4	44.28	0	0.00	44.50	4	3,240	0.12%
2020/11/30	0.9	44.20	0	0.00	44.50	0.9	3,235	0.03%
2020/11/27	0.2	43.78	3	43.65	43.85	-2.8	3,140	-0.09%
2020/11/26	3.1	43.80	6	43.90	43.85	-2.9	3,149	-0.09%
2020/11/25	0	0.00	5	43.57	43.90	-5	3,254	-0.15%
2020/11/24	8	43.47	0	0.00	43.50	8	3,245	0.25%
2020/11/23	1	43.40	0	0.00	43.45	1	3,242	0.03%
2020/11/20	0	0.00	0.1	43.25	43.25	-0.1	3,250	0.00%
2020/11/18	1	43.20	5	43.15	43.35	-4	3,279	-0.12%
2020/11/17	0	0.00	3	43.35	43.40	-3	3,277	-0.09%
2020/11/16	0	0.00	1	43.35	43.45	-1	3,317	-0.03%
2020/11/13	3	43.35	3	43.23	43.40	0	3,336	0.00%
2020/11/12	3	43.40	3	43.43	43.85	0	3,324	0.00%
2020/11/11	1	43.80	11	43.45	44.00	-10	3,346	-0.30%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/06	6	41.89	1.1	41.92	41.90	4.9	3,242	0.15%
2020/11/05	4.3	42.05	0	0.00	42.00	4.3	3,220	0.13%
2020/11/04	10.2	41.93	2	41.95	42.00	8.2	3,211	0.26%
2020/11/03	1.6	42.29	0	0.00	42.35	1.6	3,197	0.05%
2020/11/02	0.6	41.90	0	0.00	41.90	0.6	3,189	0.02%
2020/10/30	1	41.80	0.1	41.85	41.50	0.9	3,171	0.03%
2020/10/29	2	41.93	0	0.00	41.85	2	3,118	0.06%
2020/10/28	0.7	42.50	0	0.00	42.10	0.7	3,121	0.02%
2020/10/20	9	42.79	0	0.00	42.65	9	2,920	0.31%
2020/10/19	3	42.72	3	42.90	43.20	0	2,899	0.00%
2020/10/16	13	42.94	0	0.00	42.90	13	2,874	0.45%
2020/10/15	0	0.00	7	43.05	42.95	-7	2,865	-0.24%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	6	43.80	1	43.75	43.85	5	2,846	0.18%
2020/10/12	4	44.50	3	44.90	44.20	1	2,839	0.04%
2020/10/08	7	44.15	10	44.21	44.70	-3	2,849	-0.11%
2020/10/07	0	0.00	10	43.56	43.50	-10	2,803	-0.36%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	0	0.00	1	43.40	43.20	-1	2,833	-0.04%
2020/09/30	7	43.09	4	43.25	43.00	3	2,825	0.11%
2020/09/29	5	43.57	1	43.30	43.30	4	2,824	0.14%
2020/09/25	9	41.92	6	41.77	41.50	3	2,769	0.11%
2020/09/24	4	41.59	5	41.69	41.45	-1	2,721	-0.04%
2020/09/23	5	46.30	1	46.10	46.15	4	2,590	0.15%
2020/09/22	2	46.43	0	0.00	46.60	2	2,499	0.08%
2020/09/21	3	46.77	0	0.00	46.85	3	2,460	0.12%
2020/09/18	0	0.00	2.3	46.66	46.65	-2.3	2,411	-0.10%
2020/09/17	0	0.00	2	46.60	46.55	-2	2,381	-0.08%
2020/09/16	0	0.00	1.6	46.44	46.35	-1.6	2,358	-0.07%
2020/09/15	0	0.00	2	46.45	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	21	46.39	46.35	-21	2,348	-0.89%
2020/09/11	2	46.15	1	46.30	46.30	1	2,335	0.04%
2020/09/10	0	0.00	1	46.25	46.30	-1	2,321	-0.04%
2020/09/09	0	0.00	1	45.55	46.15	-1	2,306	-0.04%
2020/09/04	1	45.65	0	0.00	45.80	1	2,420	0.04%
2020/09/02	0	0.00	3	46.00	45.65	-3	2,445	-0.12%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	2	46.38	3	46.42	46.40	-1	2,516	-0.04%
2020/08/27	1	45.20	0	0.00	45.50	1	2,459	0.04%
2020/08/25	0	0.00	3	44.93	44.95	-3	2,531	-0.12%
2020/08/19	0	0.00	20	44.40	44.45	-20	2,644	-0.76%
2020/08/18	12	44.28	13	44.38	44.30	-1	2,619	-0.04%
2020/08/17	26	43.86	5	44.25	44.35	21	2,621	0.80%
2020/08/14	0	0.00	5	43.20	43.10	-5	2,595	-0.19%
2020/08/13	0	0.00	1	43.30	43.75	-1	2,596	-0.04%
2020/08/06	1	42.70	0	0.00	42.95	1	2,722	0.04%
2020/07/29	0	0.00	1	42.25	41.90	-1	2,787	-0.04%
2020/07/28	1	41.95	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.60	0	0.00	42.30	1	2,799	0.04%
2020/07/08	0	0.00	1	44.15	44.40	-1	2,791	-0.04%
2020/07/07	3	44.05	4	44.11	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	3	44.10	44.00	-3	2,765	-0.11%
2020/07/03	0	0.00	1	44.00	43.85	-1	2,768	-0.04%
2020/07/01	2	43.65	0	0.00	43.95	2	2,774	0.07%
2020/06/30	0	0.00	6	43.92	43.55	-6	2,781	-0.22%
2020/06/29	5	43.50	0	0.00	43.60	5	2,797	0.18%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	3	44.20	0	0.00	43.90	3	2,823	0.11%
2020/06/22	2	43.58	0	0.00	43.55	2	2,829	0.07%
2020/06/19	1	43.80	1	43.75	43.50	0	2,875	0.00%
2020/06/18	5	44.00	0	0.00	44.05	5	2,865	0.17%
2020/06/17	0	0.00	1	44.20	44.25	-1	2,891	-0.03%
2020/06/16	2	44.30	6	44.30	44.20	-4	2,963	-0.13%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	7	43.81	2	43.70	43.60	5	3,148	0.16%
2020/06/11	1	45.20	6	44.90	44.80	-5	3,119	-0.16%
2020/06/10	6	46.10	40	46.08	45.85	-34	3,127	-1.09%
2020/06/09	3	46.50	0	0.00	46.50	3	3,185	0.09%
2020/06/05	37	46.91	12	47.00	47.25	25	3,232	0.77%
2020/06/04	0	0.00	1	46.50	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	8	46.09	46.25	-8	3,179	-0.25%
2020/06/02	0	0.00	27	45.18	45.40	-27	3,135	-0.86%
2020/06/01	2	44.30	13	44.43	44.90	-11	3,087	-0.36%
2020/05/28	2	44.98	0	0.00	44.75	2	2,899	0.07%
2020/05/27	2	44.20	1	44.30	44.45	1	2,910	0.03%
2020/05/25	0	0.00	1	44.05	44.15	-1	2,952	-0.03%
2020/05/21	0	0.00	6	44.20	44.20	-6	2,953	-0.20%
2020/05/19	0	0.00	5	44.00	44.00	-5	2,928	-0.17%
2020/05/18	0.2	43.30	5	43.60	43.10	-4.9	2,914	-0.17%
2020/05/15	0.3	43.60	1	43.70	43.55	-0.8	2,908	-0.03%
2020/05/14	4	43.24	0	0.00	43.05	4	2,866	0.14%
2020/05/12	1	44.90	0	0.00	44.90	1	2,786	0.04%
2020/05/11	2	44.85	0	0.00	44.70	2	2,769	0.07%
2020/05/08	0	0.00	16	43.86	43.80	-16	2,735	-0.58%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/06	1	43.50	0	0.00	43.70	1	2,727	0.04%
2020/05/04	9	42.80	0	0.00	43.00	9	2,763	0.33%
2020/04/30	9	43.81	0	0.00	43.65	9	2,783	0.32%
2020/04/29	0.2	43.75	0	0.00	43.70	0.2	2,799	0.01%
2020/04/28	0.2	43.00	0	0.00	42.85	0.2	2,828	0.01%
2020/04/27	0.2	42.35	0	0.00	42.35	0.2	2,919	0.01%
2020/04/22	5	40.40	0	0.00	40.30	5	2,922	0.17%
2020/04/21	3	40.70	0	0.00	40.40	3	2,922	0.10%
2020/04/17	0	0.00	1	41.45	41.30	-1	2,903	-0.03%
2020/04/15	6	41.56	5	41.75	41.75	1	2,879	0.03%
2020/04/14	1	40.75	0	0.00	41.50	1	2,874	0.03%
2020/04/13	5	40.35	0	0.00	40.30	5	2,850	0.18%
2020/04/08	5	40.50	0	0.00	40.40	5	2,858	0.17%
2020/03/25	1	39.95	0	0.00	39.80	1	3,048	0.03%
2020/03/24	0	0.00	2	35.65	36.85	-2	3,033	-0.07%
2020/03/23	0	0.00	1	35.00	34.15	-1	3,025	-0.03%
2020/03/20	2	34.65	0	0.00	35.00	2	3,015	0.07%
2020/03/19	3	33.35	1	34.30	32.90	2	2,948	0.07%
2020/03/18	4	37.20	1	36.35	36.45	3	2,814	0.11%
2020/03/17	2	38.58	0	0.00	38.00	2	2,762	0.07%
2020/03/16	0	0.00	7	40.05	40.05	-7	2,713	-0.26%
2020/03/13	1	38.75	0	0.00	40.40	1	2,685	0.04%
2020/03/12	3	42.27	0	0.00	41.80	3	2,579	0.12%
2020/03/11	3	43.90	0	0.00	43.85	3	2,497	0.12%
2020/03/10	0	0.00	4	43.83	43.95	-4	2,482	-0.16%
2020/03/09	7	44.62	0	0.00	44.30	7	2,456	0.28%
2020/03/04	0	0.00	10	44.59	45.00	-10	2,401	-0.42%
2020/03/03	10	44.73	0	0.00	44.55	10	2,410	0.41%
2020/02/27	0	0.00	1	44.60	44.85	-1	2,420	-0.04%
2020/02/25	0	0.00	5	44.95	45.00	-5	2,370	-0.21%
2020/02/24	5	45.20	0	0.00	45.10	5	2,371	0.21%
2020/02/21	18	45.70	0	0.00	45.50	18	2,360	0.76%
2020/02/19	0	0.00	1	46.15	46.20	-1	2,346	-0.04%
2020/02/18	0.3	46.05	0	0.00	46.05	0.3	2,339	0.01%
2020/02/17	0.3	46.05	2	45.75	45.95	-1.7	2,350	-0.07%
2020/02/11	2	45.43	0	0.00	45.35	2	2,393	0.08%
2020/02/07	5	45.30	0	0.00	45.25	5	2,411	0.21%
2020/02/06	2	45.68	0	0.00	45.55	2	2,426	0.08%
2020/02/04	2	45.03	0	0.00	45.00	2	2,417	0.08%
2020/02/03	1	44.10	0	0.00	44.90	1	2,404	0.04%
2020/01/31	2	45.33	0	0.00	45.25	2	2,388	0.08%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/17	0	0.00	2	46.80	46.85	-2	2,245	-0.09%
2020/01/14	0	0.00	3	46.40	46.40	-3	2,321	-0.13%
2020/01/10	3	46.12	0	0.00	46.25	3	2,427	0.12%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0	0.00	2	46.20	46.20	-2	2,534	-0.08%
2020/01/03	0	0.00	1	46.25	46.40	-1	2,559	-0.04%
2020/01/02	6	46.30	0	0.00	46.30	6	2,609	0.23%
2019/12/30	2	46.40	0	0.00	46.45	2	2,707	0.07%
2019/12/25	0	0.00	2	46.30	46.20	-2	4,781	-0.04%
2019/12/24	2	45.80	0	0.00	46.15	2	5,351	0.04%
2019/12/23	1	45.70	0	0.00	45.55	1	5,284	0.02%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.85	1	45.85	45.90	0	5,119	0.00%
2019/12/10	2	46.03	1	46.25	46.05	1	5,169	0.02%
2019/12/09	1	46.40	0.6	46.60	46.30	0.4	5,168	0.01%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/02	0	0.00	1	46.65	46.55	-1	5,162	-0.02%
2019/11/28	2	46.85	0	0.00	46.50	2	5,154	0.04%
2019/11/27	2	46.65	1	46.85	46.80	1	5,166	0.02%
2019/11/22	0	0.00	1	46.60	46.55	-1	5,154	-0.02%
2019/11/20	0	0.00	1	46.85	46.85	-1	5,167	-0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/06	0	0.00	2.6	47.25	47.45	-2.6	5,160	-0.05%
2019/11/01	0	0.00	10	46.80	46.95	-10	5,120	-0.20%
2019/10/31	2	47.15	0	0.00	46.75	2	5,127	0.04%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/25	0	0.00	1	47.45	47.25	-1	5,054	-0.02%
2019/10/23	1	47.50	0	0.00	47.50	1	5,022	0.02%
2019/10/22	1	47.00	1	47.05	47.00	0	4,995	0.00%
2019/10/21	3	46.70	3	46.67	46.75	0	4,961	0.00%
2019/10/18	2	45.90	0	0.00	45.90	2	4,899	0.04%
2019/10/15	0	0.00	2	45.85	45.95	-2	4,780	-0.04%
2019/10/09	1	45.45	9	45.56	45.30	-8	4,717	-0.17%
2019/10/08	9	45.35	0	0.00	45.40	9	4,689	0.19%
2019/10/04	2	45.73	0	0.00	45.70	2	4,607	0.04%
2019/10/03	2	45.70	4.7	46.23	46.05	-2.7	4,523	-0.06%
2019/10/02	7	45.36	2	45.90	45.90	5	4,330	0.12%
2019/10/01	6	49.84	0	0.00	49.95	6	3,108	0.19%
2019/09/27	2.4	49.87	1	49.95	49.90	1.4	2,437	0.06%
2019/09/26	3	49.82	0	0.00	49.80	3	1,857	0.16%
2019/09/25	1	49.85	0	0.00	49.80	1	1,821	0.05%
2019/09/23	0	0.00	5	49.80	49.80	-5	1,758	-0.28%
2019/09/20	0.1	50.00	0	0.00	49.80	0.1	1,749	0.01%
2019/09/19	0	50.00	0	0.00	49.95	0	1,719	0.00%
2019/09/18	4.1	50.00	1	50.20	50.00	3.1	1,706	0.18%
2019/09/17	6.1	50.04	0	0.00	50.20	6.1	1,703	0.36%
2019/09/16	1	49.85	0	0.00	50.00	1	1,705	0.06%
2019/09/12	0.1	49.80	2	49.55	49.40	-1.9	1,672	-0.12%
2019/09/09	2	49.60	0	0.00	49.70	2	1,681	0.12%
2019/09/04	0.1	49.60	4	49.23	49.20	-3.9	1,672	-0.23%
2019/09/03	2	49.30	0	0.00	49.25	2	1,677	0.12%
2019/09/02	2	49.50	0	0.00	49.50	2	1,683	0.12%
2019/08/29	0.1	49.35	2	49.15	49.05	-2	1,661	-0.12%
2019/08/28	0	49.50	0	0.00	49.40	0	1,653	0.00%
2019/08/27	4	48.75	1	48.90	48.40	3	1,650	0.18%
2019/08/26	0.1	49.00	0	0.00	48.80	0.1	1,610	0.00%
2019/08/22	1	48.90	4	48.95	48.90	-3	1,597	-0.19%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	2.2	48.73	0	0.00	48.60	2.2	1,670	0.13%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	0.8	49.05	0	0.00	48.80	0.8	1,642	0.05%
2019/08/15	2	48.80	1	49.10	48.95	1	1,622	0.06%
2019/08/14	1	48.50	1	48.60	48.35	0	1,595	0.00%
2019/08/13	1	48.20	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%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/25	6	48.93	0	0.00	48.90	6	1,614	0.37%
2019/07/23	0	0.00	1	49.10	49.05	-1	1,609	-0.06%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/15	1	49.00	3	49.00	49.25	-2	1,602	-0.12%
2019/07/11	0	0.00	5	49.50	49.45	-5	1,629	-0.31%
2019/07/10	2	49.35	2	49.40	49.55	0	1,645	0.00%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/02	3	49.35	0	0.00	49.65	3	1,755	0.17%
2019/07/01	1	49.55	3	49.60	49.60	-2	1,762	-0.11%
2019/06/28	1	49.60	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	2	49.80	49.75	-2	1,856	-0.11%
2019/06/26	5	49.75	0	0.00	49.75	5	1,945	0.26%
2019/06/24	0	0.00	6	50.10	50.00	-6	1,993	-0.30%
2019/06/19	3	49.10	3	49.60	49.90	0	2,011	0.00%
2019/06/18	0	0.00	10	48.90	49.00	-10	2,011	-0.50%
2019/06/14	6	48.40	0	0.00	48.50	6	2,119	0.28%
2019/06/12	1	48.70	0	0.00	48.75	1	2,416	0.04%
2019/06/11	1	48.60	3	49.00	48.60	-2	2,436	-0.08%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/05	2	48.78	0	0.00	48.70	2	2,533	0.08%
2019/06/04	1	48.95	0	0.00	49.00	1	2,531	0.04%
2019/05/30	2	48.50	2	48.25	48.15	0	2,513	0.00%
2019/05/29	0	0.00	4	48.50	48.35	-4	2,510	-0.16%
2019/05/28	3	49.55	0	0.00	48.60	3	2,513	0.12%
2019/05/27	4	48.54	0	0.00	49.20	4	2,443	0.16%
2019/05/24	0	0.00	2	48.25	48.15	-2	2,416	-0.08%
2019/05/10	1	47.80	0	0.00	48.05	1	2,479	0.04%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/06	6	48.86	0	0.00	48.75	6	2,517	0.24%
2019/04/30	0	0.00	7	49.25	49.45	-7	2,539	-0.28%
2019/04/25	2	48.75	0	0.00	49.00	2	2,534	0.08%
2019/04/23	0	0.00	1	48.75	48.95	-1	2,540	-0.04%
2019/04/18	2	48.58	2	48.60	48.60	0	2,557	0.00%
2019/04/12	3	49.00	0	0.00	49.10	3	2,551	0.12%
2019/04/11	1	49.35	2	49.60	49.40	-1	2,544	-0.04%
2019/04/10	3	49.60	7	49.81	49.90	-4	2,528	-0.16%
2019/04/09	0	0.00	1	50.30	50.20	-1	2,506	-0.04%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	1	50.70	50.80	-1	2,589	-0.04%
2019/04/01	4	51.35	6	52.03	50.90	-2	2,640	-0.08%
2019/03/29	3	50.73	13	50.18	50.80	-10	2,550	-0.39%
2019/03/28	0	0.00	3	49.65	49.85	-3	2,529	-0.12%
2019/03/27	6	49.74	0	0.00	49.75	6	2,528	0.24%
2019/03/26	0	0.00	1	49.45	49.45	-1	2,493	-0.04%
2019/03/22	5	49.42	0	0.00	49.25	5	2,481	0.20%
2019/03/21	4	49.24	1	49.15	49.35	3	2,453	0.12%
2019/03/20	2	48.40	4	48.70	48.70	-2	2,416	-0.08%
2019/03/19	20	49.28	14	48.96	48.90	6	2,361	0.25%
2019/03/18	2	48.45	0	0.00	48.55	2	2,302	0.09%
2019/03/15	0	0.00	1	47.65	48.20	-1	2,278	-0.04%
2019/03/14	1	47.40	0.5	47.85	47.50	0.5	1,998	0.03%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/06	0	0.00	1	47.80	47.55	-1	1,947	-0.05%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/26	2	47.75	0	0.00	47.60	2	2,006	0.10%
2019/02/22	2	47.85	0	0.00	47.95	2	2,000	0.10%
2019/02/20	0	0.00	6	47.80	48.05	-6	1,994	-0.30%
2019/02/19	0	0.00	2	47.90	47.90	-2	1,981	-0.10%
2019/02/18	2	47.60	0	0.00	47.70	2	1,985	0.10%
2019/02/15	1	46.95	0	0.00	47.20	1	1,989	0.05%
2019/02/14	4	47.45	0	0.00	47.30	4	1,991	0.20%
2019/02/13	2	48.15	1	47.70	47.65	1	1,986	0.05%
2019/02/12	0	0.00	2	48.40	48.45	-2	1,947	-0.10%
2019/02/11	0	0.00	1	48.20	48.40	-1	1,951	-0.05%
2019/01/28	2	47.85	1	47.90	47.95	1	1,901	0.05%
2019/01/25	1	47.45	2	47.45	47.60	-1	1,890	-0.05%
2019/01/24	0.5	47.40	1	47.45	47.45	-0.5	1,868	-0.03%
2019/01/21	2	46.90	0	0.00	46.85	2	1,857	0.11%
2019/01/18	0	0.00	5	46.60	46.60	-5	1,875	-0.27%
2019/01/14	0	0.00	4	46.30	46.25	-4	1,945	-0.21%
2019/01/10	2	46.25	0	0.00	46.35	2	2,036	0.10%
2018/12/27	1	44.65	1	44.15	44.40	0	2,292	0.00%
2018/12/26	1	44.10	0	0.00	44.15	1	2,287	0.04%
2018/12/25	3	44.27	0	0.00	43.90	3	2,269	0.13%
2018/12/24	1	45.80	0	0.00	44.90	1	2,216	0.05%
2018/12/21	3	45.45	3	45.98	46.15	0	2,204	0.00%
2018/12/17	1	46.70	0	0.00	46.10	1	2,205	0.05%
2018/12/14	4	46.38	0	0.00	46.45	4	2,233	0.18%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/11	1	45.70	0	0.00	46.00	1	2,262	0.04%
2018/12/06	1	45.90	0	0.00	45.65	1	2,430	0.04%
2018/12/04	0.1	47.00	9	46.78	46.70	-8.9	2,983	-0.30%
2018/11/30	1	46.85	0	0.00	46.90	1	4,360	0.02%
2018/11/29	1	46.85	0	0.00	46.50	1	4,700	0.02%
2018/11/26	1.6	46.22	1	47.80	46.20	0.6	5,043	0.01%
2018/11/22	0.1	46.10	0	0.00	45.95	0.1	5,052	0.00%
2018/11/21	0	0.00	4	45.85	46.25	-4	5,083	-0.08%
2018/11/14	1	46.10	0	0.00	46.45	1	5,158	0.02%
2018/11/09	2	46.10	0	0.00	46.20	2	5,167	0.04%
2018/11/07	6	46.53	0	0.00	46.40	6	5,426	0.11%
2018/11/06	4	46.35	0	0.00	46.55	4	5,587	0.07%
2018/11/01	1	45.15	0	0.00	45.30	1	5,703	0.02%
2018/10/31	4	44.85	0	0.00	45.35	4	5,721	0.07%
2018/10/30	0	0.00	1	44.40	44.45	-1	5,710	-0.02%
2018/10/29	2	44.40	3	44.47	44.60	-1	5,724	-0.02%
2018/10/26	1	45.05	2	45.25	44.40	-1	5,726	-0.02%
2018/10/25	0	0.00	8	44.98	45.00	-8	5,721	-0.14%
2018/10/24	2	45.05	0	0.00	45.40	2	5,732	0.03%
2018/10/23	0	0.00	3	45.40	45.40	-3	5,730	-0.05%
2018/10/22	3	45.45	0	0.00	45.50	3	5,711	0.05%
2018/10/17	0	0.00	1	46.00	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/15	0	0.00	3	45.35	45.25	-3	5,523	-0.05%
2018/10/11	3	45.35	6	45.65	45.60	-3	5,469	-0.05%
2018/10/09	1	46.50	0	0.00	46.65	1	5,337	0.02%
2018/10/05	2	46.98	0	0.00	46.75	2	5,270	0.04%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/27	1	47.95	0	0.00	48.00	1	5,198	0.02%
2018/09/26	0	0.00	3	47.50	47.45	-3	5,177	-0.06%
2018/09/25	1	48.55	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	2	48.55	48.70	-2	5,175	-0.04%
2018/09/20	4	48.20	0	0.00	48.20	4	5,137	0.08%
2018/09/19	0	0.00	5	48.11	48.15	-5	5,140	-0.10%
2018/09/18	1	47.30	0	0.00	47.50	1	5,115	0.02%
2018/09/17	0	0.00	4	47.24	47.50	-4	5,115	-0.08%
2018/09/14	2	47.45	0	0.00	47.50	2	5,117	0.04%
2018/09/13	4	47.35	2	47.50	47.65	2	5,104	0.04%
2018/09/12	2	46.80	1	46.35	46.90	1	5,051	0.02%
2018/09/07	4	45.43	0	0.00	45.10	4	4,580	0.09%
2018/09/06	2	49.00	9	49.09	49.15	-7	3,932	-0.18%
2018/09/05	2	48.80	6	49.53	48.80	-4	3,239	-0.12%
2018/09/04	0	0.00	1	49.70	49.95	-1	2,892	-0.03%
2018/09/03	0	0.00	2	50.00	50.00	-2	2,724	-0.07%
2018/08/31	11	49.40	4	49.44	49.90	7	2,690	0.26%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/29	5	48.82	2	48.85	48.95	3	2,728	0.11%
2018/08/27	7	48.29	0	0.00	48.35	7	2,727	0.26%
2018/08/23	0	0.00	2	48.45	48.40	-2	2,840	-0.07%
2018/08/22	2	48.35	1	48.45	48.35	1	2,883	0.03%
2018/08/21	1	48.15	13	47.99	48.20	-12	2,879	-0.42%
2018/08/20	2	47.80	1	47.75	47.70	1	2,873	0.03%
2018/08/17	0	0.00	1	48.15	47.80	-1	2,876	-0.03%
2018/08/16	1	47.95	7	47.88	47.90	-6	2,874	-0.21%
2018/08/15	2	48.25	1	48.05	48.00	1	2,873	0.03%
2018/08/14	0	0.00	2	47.60	47.65	-2	2,835	-0.07%
2018/08/13	3	47.92	0	0.00	47.50	3	2,634	0.11%
2018/08/10	0.1	48.00	0	0.00	48.00	0.1	2,483	0.00%
2018/08/08	2	47.90	0	0.00	47.90	2	2,452	0.08%
2018/08/06	0	0.00	10	47.28	47.35	-10	2,406	-0.42%
2018/08/03	0	0.00	11	47.26	47.35	-11	2,409	-0.46%
2018/08/02	15	47.20	8	46.95	46.90	7	2,401	0.29%
2018/08/01	2	47.00	0	0.00	47.20	2	2,402	0.08%
2018/07/31	2	46.95	0	0.00	47.30	2	2,392	0.08%
2018/07/30	1	46.30	1	46.30	46.40	0	2,356	0.00%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/26	1	45.90	3	45.95	45.95	-2	2,371	-0.08%
2018/07/25	2	45.75	0	0.00	45.80	2	2,429	0.08%
2018/07/24	2	45.70	0	0.00	45.70	2	2,450	0.08%
2018/07/23	1	45.80	1	45.80	45.80	0	2,457	0.00%
2018/07/19	8	45.86	0	0.00	45.65	8	2,487	0.32%
2018/07/18	0	0.00	2	45.80	46.15	-2	2,501	-0.08%
2018/07/17	3	45.60	0	0.00	45.40	3	2,525	0.12%
2018/07/16	0	0.00	4	45.40	45.40	-4	2,542	-0.16%
2018/07/13	1	45.55	0	0.00	45.60	1	2,559	0.04%
2018/07/12	2	45.55	0	0.00	45.50	2	2,580	0.08%
2018/07/11	1	45.00	0	0.00	45.00	1	2,601	0.04%
2018/07/10	5	44.88	0	0.00	44.85	5	2,607	0.19%
2018/07/05	2	44.33	2	44.00	44.00	0	2,639	0.00%
2018/07/04	2	44.45	0	0.00	44.45	2	2,663	0.08%
2018/07/03	1	44.35	0	0.00	44.20	1	2,704	0.04%
2018/07/02	2	45.00	0	0.00	44.55	2	2,696	0.07%
2018/06/28	1	44.70	0	0.00	44.60	1	2,663	0.04%
2018/06/27	2	45.30	0	0.00	45.15	2	2,625	0.08%
2018/06/25	0	0.00	2	46.05	45.80	-2	2,627	-0.08%
2018/06/22	3	45.97	0	0.00	45.70	3	2,644	0.11%
2018/06/21	2	46.05	0	0.00	46.15	2	2,624	0.08%
2018/06/19	0	0.00	5	46.26	46.20	-5	2,655	-0.19%
2018/06/15	4	46.01	1	46.95	45.90	3	2,624	0.11%
2018/06/14	3	47.10	3.5	46.44	46.35	-0.5	2,513	-0.02%
2018/06/12	0	0.00	3	47.55	47.65	-3	2,520	-0.12%
2018/06/11	1.3	47.80	3	48.28	47.60	-1.7	2,510	-0.07%
2018/06/08	1	47.80	1	47.60	47.60	0	2,477	0.00%
2018/06/07	2	47.60	18	47.61	47.45	-16	2,455	-0.65%
2018/06/06	4	47.40	1	47.80	47.85	3	2,452	0.12%
2018/06/05	6	46.54	0	0.00	46.80	6	2,345	0.26%
2018/06/04	3	46.52	0	0.00	46.60	3	2,310	0.13%
2018/06/01	2	46.15	1	46.30	46.30	1	2,272	0.04%
2018/05/31	4	45.66	0	0.00	45.40	4	2,230	0.18%
2018/05/30	4	45.74	0	0.00	45.50	4	2,150	0.19%
2018/05/29	2	45.90	3	45.55	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	1	45.75	45.65	-1	2,116	-0.05%
2018/05/25	2	46.03	0	0.00	46.00	2	2,115	0.09%
2018/05/23	1	45.85	2	46.20	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	2	46.25	46.05	-2	2,095	-0.10%
2018/05/21	5	46.36	2	46.20	46.25	3	2,105	0.14%
2018/05/18	2	45.90	1	45.85	45.90	1	2,105	0.05%
2018/05/17	2	45.68	0	0.00	45.65	2	2,114	0.09%
2018/05/16	1	45.50	0	0.00	45.60	1	2,116	0.05%
2018/05/15	0	0.00	1	45.50	45.50	-1	2,200	-0.05%
2018/05/14	2	45.85	0	0.00	45.75	2	2,276	0.09%
2018/05/11	1	45.20	0	0.00	45.30	1	2,243	0.04%
2018/05/09	1	45.20	0	0.00	45.05	1	2,251	0.04%
2018/05/08	0	0.00	6	45.35	45.40	-6	2,279	-0.26%
2018/05/07	2	45.23	0	0.00	45.20	2	2,310	0.09%
2018/05/03	4	45.98	0	0.00	45.50	4	2,450	0.16%
2018/05/02	10	46.14	19	46.36	46.00	-9	2,512	-0.36%
2018/04/30	3	45.65	1	45.55	45.80	2	2,513	0.08%
2018/04/26	2	45.30	0	0.00	45.15	2	2,621	0.08%
2018/04/25	1	45.00	1	45.20	45.20	0	2,616	0.00%
2018/04/23	0	0.00	1	45.65	45.60	-1	2,630	-0.04%
2018/04/20	2	45.15	0	0.00	45.30	2	2,590	0.08%
2018/04/18	2	44.40	0	0.00	44.45	2	2,574	0.08%
2018/04/16	0	0.00	2	44.90	44.85	-2	2,558	-0.08%
2018/04/11	10	45.75	0	0.00	45.70	10	2,585	0.39%
2018/04/03	0	0.00	3	45.00	45.20	-3	2,589	-0.12%
2018/04/02	0	0.00	3	45.40	45.30	-3	2,590	-0.12%
2018/03/30	2	44.90	0	0.00	45.00	2	2,586	0.08%
2018/03/29	3	45.00	0	0.00	44.90	3	2,585	0.12%
2018/03/28	0	0.00	1	45.25	45.30	-1	2,582	-0.04%
2018/03/27	0	0.00	9	45.35	45.40	-9	2,578	-0.35%
2018/03/23	2	44.75	0	0.00	44.75	2	2,567	0.08%
2018/03/22	0	0.00	4	45.24	45.10	-4	2,570	-0.16%
2018/03/20	1	44.45	0	0.00	44.90	1	2,744	0.04%
2018/03/19	2	44.95	2	45.30	44.90	0	2,773	0.00%
2018/03/16	4	44.70	0	0.00	44.60	4	2,796	0.14%
2018/03/15	7	45.72	0	0.00	45.50	7	2,734	0.26%
2018/03/14	1	45.30	2	45.40	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	1	45.20	44.95	-1	2,704	-0.04%
2018/03/05	0	0.00	2	45.00	44.25	-2	2,758	-0.07%
2018/03/02	5	44.06	0	0.00	44.00	5	2,754	0.18%
2018/02/27	2	44.65	0	0.00	44.15	2	2,727	0.07%
2018/02/26	0	0.00	1	44.90	44.95	-1	2,713	-0.04%
2018/02/22	2	44.30	0	0.00	44.40	2	2,735	0.07%
2018/02/08	0	0.00	1	44.65	44.10	-1	2,679	-0.04%
2018/02/07	2	43.60	1	43.85	44.20	1	2,682	0.04%
2018/02/06	1	42.35	0	0.00	42.20	1	2,599	0.04%
2018/02/05	0.5	45.10	5	44.60	44.85	-4.5	2,514	-0.18%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/02/01	0.2	45.60	30	46.10	45.55	-29.8	2,514	-1.19%
2018/01/31	0	0.00	1	45.25	45.80	-1	2,514	-0.04%
2018/01/30	1	46.30	41	45.61	45.55	-40	2,471	-1.62%
2018/01/29	3	46.47	2	46.70	46.50	1	2,443	0.04%
2018/01/26	32	46.29	5	46.14	46.45	27	2,421	1.12%
2018/01/25	6	45.43	1	45.50	45.40	5	2,341	0.21%
2018/01/24	1	44.75	5.3	45.12	45.00	-4.3	2,263	-0.19%
2018/01/23	44	44.72	3	44.02	44.95	41	2,212	1.85%
2018/01/22	0	0.00	1	43.15	43.05	-1	2,117	-0.05%
2018/01/19	0.2	42.80	1	42.85	42.85	-0.8	2,135	-0.04%
2018/01/12	1	42.70	0	0.00	42.80	1	2,100	0.05%
2018/01/10	1	42.85	6	42.88	42.75	-5	2,122	-0.24%
2018/01/09	2	42.93	4	43.00	43.15	-2	2,123	-0.09%
2018/01/08	1	43.30	2	43.20	43.40	-1	2,116	-0.05%
2018/01/05	1	43.10	0	0.00	43.10	1	2,102	0.05%
2018/01/04	4	42.66	3	43.03	42.65	1	2,116	0.05%
2018/01/03	0.3	43.15	2	43.00	43.15	-1.7	2,125	-0.08%
2018/01/02	5	42.89	5.1	42.80	43.15	-0.1	2,095	0.00%