興富發 (2542)-統一-高雄券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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	36	44.65	0.5	44.60	44.60	35.5	7,653	0.46%
2024/05/15	1.1	44.75	0	0.00	44.45	1.1	7,358	0.01%
2024/05/13	2	45.38	0	0.00	46.10	2	7,185	0.03%
2024/05/10	0	0.00	5	45.57	45.20	-5	7,097	-0.07%
2024/05/09	0	0.00	71	45.90	45.65	-71	6,975	-1.02%
2024/05/08	157	46.83	114	46.97	46.85	43	6,745	0.64%	大買/大賣/
2024/05/07	171	48.03	151	47.96	47.85	20	6,490	0.31%	大買/大賣/
2024/05/06	39.5	48.18	53	48.31	48.15	-13.5	5,901	-0.23%
2024/05/03	110	47.41	113	46.97	47.20	-3	5,458	-0.05%	大買/大賣/
2024/05/02	269	46.64	124.1	46.54	46.60	144.9	4,966	2.92%	大買/大賣/鉅額交易
2024/04/30	6	43.75	26.4	43.57	44.30	-20.4	4,411	-0.46%
2024/04/29	36	43.91	3	44.00	44.30	33	4,274	0.77%
2024/04/26	25.2	42.86	0	42.95	42.95	25.2	4,063	0.62%
2024/04/25	87	42.16	20	42.34	42.70	67	3,964	1.69%
2024/04/23	5	42.04	2	42.00	42.25	3	3,821	0.08%
2024/04/22	41	42.11	9	42.89	42.40	32	3,769	0.85%
2024/04/19	3	41.48	0	0.00	41.45	3	3,371	0.09%
2024/04/18	4	40.46	0.1	40.77	41.60	3.9	3,204	0.12%
2024/04/17	0.1	40.80	0.2	40.25	40.85	-0.1	3,087	0.00%
2024/04/16	55	40.29	5.3	40.34	40.10	49.7	3,049	1.63%
2024/04/15	42	41.01	1	40.80	40.80	41	2,983	1.37%
2024/04/12	12	41.01	0	0.00	40.80	12	2,943	0.41%
2024/04/11	4	41.11	0	0.00	41.10	4	2,921	0.14%
2024/04/10	0	0.00	2	41.35	41.35	-2	2,896	-0.07%
2024/04/09	2	41.00	0	0.00	41.20	2	2,858	0.07%
2024/03/29	10	40.20	0	0.00	40.15	10	2,645	0.38%
2024/03/28	10.3	40.45	0	0.00	40.50	10.3	2,610	0.39%
2024/03/27	0	0.00	10	40.45	40.60	-10	2,567	-0.39%
2024/03/25	0	0.00	3	39.10	39.35	-3	2,514	-0.12%
2024/03/22	3	38.70	0	0.00	38.80	3	2,529	0.12%
2024/03/21	0.9	38.80	0	0.00	38.65	0.9	2,556	0.04%
2024/03/20	5	38.45	5	38.35	38.50	0	2,570	0.00%
2024/03/19	1	38.65	1.1	38.71	38.70	-0.1	2,526	0.00%
2024/03/14	4	39.75	0	0.00	39.85	4	2,444	0.16%
2024/03/12	0	0.00	1	39.95	39.95	-1	2,432	-0.04%
2024/03/11	0	0.00	1	39.75	39.90	-1	2,450	-0.04%
2024/03/08	0.1	39.70	0	0.00	39.75	0.1	2,447	0.00%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/02/29	2	39.80	5	39.75	39.70	-3	2,424	-0.12%
2024/02/23	0	0.00	1	39.70	39.55	-1	2,440	-0.04%
2024/02/15	1.2	39.49	0	0.00	39.50	1.2	2,442	0.05%
2024/01/24	0	0.00	23	39.50	39.55	-23	2,510	-0.92%
2024/01/22	0	0.00	3	39.65	39.55	-3	2,510	-0.12%
2024/01/17	10	39.70	0	0.00	39.85	10	2,489	0.40%
2024/01/15	0	0.00	0.3	40.00	39.90	-0.3	2,388	-0.01%
2024/01/05	0	0.00	4	40.19	40.20	-4	2,897	-0.14%
2024/01/03	3	40.13	4	40.15	40.10	-1	2,985	-0.03%
2024/01/02	0	0.00	1	40.25	40.25	-1	2,991	-0.03%
2023/12/28	0	0.00	0.2	40.20	40.15	-0.2	3,039	-0.01%
2023/12/27	0	0.00	3	40.15	40.10	-3	3,055	-0.10%
2023/12/26	0	0.00	0.4	40.20	40.05	-0.4	3,098	-0.01%
2023/12/22	3	39.92	0	0.00	39.90	3	3,231	0.09%
2023/12/21	1	40.00	105	39.90	39.90	-104	3,414	-3.05%	大賣/鉅額交易
2023/12/20	1	39.95	0.4	40.16	40.15	0.6	3,410	0.02%
2023/12/18	0.5	40.35	0	0.00	40.45	0.5	3,468	0.01%
2023/12/15	0	0.00	0.1	40.40	40.40	-0.1	3,484	0.00%
2023/12/13	0	0.00	2	40.05	40.05	-2	3,497	-0.06%
2023/12/07	0	0.00	2	40.35	40.20	-2	3,523	-0.06%
2023/12/06	2	40.50	0	0.00	40.35	2	3,531	0.06%
2023/12/01	0	0.00	0.1	40.95	40.80	-0.1	3,447	0.00%
2023/11/21	0	40.95	1	40.95	40.85	-1	3,444	-0.03%
2023/11/20	1	41.05	0	0.00	41.10	1	3,427	0.03%
2023/11/14	0	40.85	0	0.00	40.85	0	3,400	0.00%
2023/11/13	0	40.65	0	0.00	40.60	0	3,398	0.00%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/08	0	0.00	2	40.65	40.60	-2	3,434	-0.06%
2023/11/06	0	40.70	0	0.00	40.70	0	3,513	0.00%
2023/11/01	0	0.00	0	40.60	40.60	0	3,493	0.00%
2023/10/31	0	40.70	0.1	40.75	40.70	-0.1	3,483	0.00%
2023/10/26	0	0.00	1	41.00	40.95	-1	3,476	-0.03%
2023/10/24	0	40.80	0	0.00	40.80	0	3,471	0.00%
2023/10/17	2	41.00	1	40.95	41.00	1	3,199	0.03%
2023/10/13	0	0.00	1	40.65	40.85	-1	3,128	-0.03%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/09/28	0	39.80	0	0.00	39.45	0	3,028	0.00%
2023/09/27	0	39.90	0	0.00	39.55	0	2,981	0.00%
2023/09/26	1	39.95	2.2	39.94	40.00	-1.2	2,901	-0.04%
2023/09/25	23	43.14	5	43.05	43.05	18	2,712	0.66%
2023/09/22	113	43.41	119	43.43	43.40	-6	2,593	-0.23%	大買/大賣/
2023/09/21	1	43.95	0	0.00	43.95	1	2,534	0.04%
2023/09/20	5	44.15	0	0.00	44.20	5	2,472	0.20%
2023/09/07	2	43.15	0	0.00	43.40	2	2,261	0.09%
2023/09/05	1	43.40	0	0.00	43.45	1	2,292	0.04%
2023/09/04	2	43.55	0	0.00	43.60	2	2,273	0.09%
2023/08/31	1	43.20	0	0.00	43.00	1	2,211	0.05%
2023/08/30	2	43.25	0	0.00	43.25	2	2,228	0.09%
2023/08/29	0.6	43.05	0	0.00	43.20	0.6	2,235	0.03%
2023/08/23	2	42.35	0	0.00	42.30	2	2,294	0.09%
2023/08/22	1	42.30	0	0.00	42.40	1	2,320	0.04%
2023/08/04	5	42.70	0	0.00	42.70	5	2,965	0.17%
2023/07/24	1	42.00	0	0.00	41.70	1	2,980	0.03%
2023/07/18	0	0.00	0.5	42.15	42.15	-0.5	2,944	-0.02%
2023/07/17	1	42.20	0	0.00	42.25	1	2,931	0.03%
2023/07/06	0	0.00	0	42.80	42.80	0	2,900	0.00%
2023/06/29	0	0.00	0.5	42.70	42.75	-0.5	2,963	-0.02%
2023/06/27	0	0.00	0.4	42.40	42.25	-0.4	2,978	-0.01%
2023/06/16	2	42.25	0	0.00	42.25	2	2,968	0.07%
2023/06/13	1.2	42.95	0	0.00	42.95	1.2	2,950	0.04%
2023/06/05	0	0.00	4	42.60	42.50	-4	3,041	-0.13%
2023/05/29	0.1	42.10	0	0.00	42.10	0.1	3,039	0.00%
2023/05/24	0	0.00	1	43.00	43.05	-1	3,015	-0.03%
2023/05/17	0	0.00	1.1	41.75	41.90	-1.1	2,868	-0.04%
2023/05/16	50	41.65	50	41.20	41.65	0	2,836	0.00%
2023/05/15	112	41.35	170	40.92	41.35	-58	2,816	-2.06%	大買/大賣/
2023/05/12	1	41.60	117	41.88	41.95	-116	2,713	-4.28%	大賣/鉅額交易
2023/05/11	340	41.99	326	41.89	42.30	14	2,632	0.53%	大買/大賣/
2023/05/09	2	43.45	0	0.00	43.20	2	2,214	0.09%
2023/05/08	1	43.25	0	0.00	43.30	1	2,235	0.04%
2023/05/05	3	42.95	0	0.00	42.90	3	2,230	0.13%
2023/05/04	2	42.85	0	0.00	42.85	2	2,252	0.09%
2023/05/03	0	0.00	10	42.18	42.30	-10	2,241	-0.45%
2023/04/20	3	41.85	0	0.00	41.85	3	2,422	0.12%
2023/04/13	0	0.00	3.6	41.88	42.10	-3.6	2,397	-0.15%
2023/04/12	2	41.95	2	42.25	41.95	0	2,407	0.00%
2023/04/06	3	40.88	4	40.90	40.85	-1	2,473	-0.04%
2023/03/30	3	40.88	0	0.00	41.00	3	2,889	0.10%
2023/03/23	0	0.00	4	41.25	41.00	-4	4,683	-0.09%
2023/03/20	0	0.00	1.1	40.43	40.70	-1.1	4,939	-0.02%
2023/03/15	1	40.60	0	0.00	40.60	1	5,035	0.02%
2023/03/13	2	41.65	0	0.00	41.80	2	5,086	0.04%
2023/03/06	1	41.75	10	41.85	41.80	-9	5,202	-0.17%
2023/03/03	0	0.00	4	41.85	41.95	-4	5,213	-0.08%
2023/03/02	0	0.00	11	42.10	42.25	-11	5,216	-0.21%
2023/03/01	0	0.00	10	42.25	42.35	-10	5,253	-0.19%
2023/02/23	0	0.00	5	42.50	42.40	-5	5,417	-0.09%
2023/02/20	0	0.00	10	42.25	42.30	-10	5,567	-0.18%
2023/02/17	0	0.00	61	41.90	41.95	-61	5,613	-1.09%
2023/02/13	0	0.00	1	41.70	41.80	-1	5,888	-0.02%
2023/02/10	0	0.00	5	41.60	41.55	-5	5,912	-0.08%
2023/02/08	0	0.00	1	41.85	41.90	-1	6,025	-0.02%
2023/02/03	1	41.15	1	41.40	41.80	0	6,036	0.00%
2023/02/02	5	41.32	0	0.00	41.25	5	6,057	0.08%
2023/02/01	0	0.00	1	41.50	41.60	-1	6,045	-0.02%
2023/01/31	0	0.00	5	41.14	41.10	-5	6,114	-0.08%
2023/01/30	1	40.80	4	41.03	40.65	-3	6,079	-0.05%
2023/01/17	0.6	40.90	10	40.70	40.70	-9.4	6,054	-0.16%
2023/01/16	0	0.00	22	40.81	40.70	-22	6,047	-0.36%
2023/01/13	0	0.00	5	40.70	40.80	-5	6,054	-0.08%
2023/01/12	0.9	40.75	5	40.70	40.70	-4.1	6,092	-0.07%
2023/01/11	2	40.58	3	40.60	40.60	-1	6,125	-0.02%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	0.00	0	40.40	40.45	0	6,185	0.00%
2023/01/05	2.1	40.45	0	0.00	40.40	2.1	6,223	0.03%
2022/12/30	0	0.00	1	40.75	40.30	-1	6,293	-0.02%
2022/12/28	2	41.05	0	0.00	40.70	2	6,284	0.03%
2022/12/27	2	40.90	1	41.00	41.45	1	6,283	0.02%
2022/12/26	1	40.30	0	0.00	40.25	1	6,225	0.02%
2022/12/23	7.1	40.48	0	0.00	40.35	7.1	6,264	0.11%
2022/12/22	3	39.80	2	42.00	42.00	1	6,211	0.02%
2022/12/21	11	39.45	0	0.00	40.00	11	6,026	0.18%
2022/12/20	12.1	39.91	0	0.00	39.65	12.1	5,780	0.21%
2022/12/19	5.1	40.80	0	0.00	40.50	5.1	5,621	0.09%
2022/12/16	13.1	41.78	0	0.00	41.15	13.1	5,404	0.24%
2022/12/15	8	42.48	0	0.00	42.40	8	5,094	0.16%
2022/12/14	1.1	42.46	0	0.00	42.60	1.1	5,170	0.02%
2022/12/13	4	43.51	0	0.00	42.75	4	5,162	0.08%
2022/12/09	6	43.80	0	0.00	44.00	6	5,155	0.12%
2022/12/07	1	43.65	0	0.00	44.35	1	5,137	0.02%
2022/12/06	0	0.00	1	44.30	43.95	-1	5,103	-0.02%
2022/12/05	3	44.55	0.1	44.65	44.40	3	5,088	0.06%
2022/12/02	8	44.36	0	0.00	44.25	8	5,030	0.16%
2022/12/01	0	0.00	12	44.75	44.80	-12	5,016	-0.24%
2022/11/30	3	44.65	0	0.00	44.80	3	5,021	0.06%
2022/11/28	0	0.00	8	44.76	44.85	-8	5,036	-0.16%
2022/11/25	5	44.62	0	0.00	44.55	5	5,022	0.10%
2022/11/24	0	0.00	3.5	44.92	44.90	-3.5	5,032	-0.07%
2022/11/23	12	44.87	1.2	44.85	44.90	10.8	5,037	0.21%
2022/11/22	0	0.00	8.8	44.77	44.85	-8.8	5,044	-0.17%
2022/11/21	0	0.00	2	43.88	43.95	-2	4,921	-0.04%
2022/11/18	0	0.00	1.1	43.75	43.80	-1.1	4,941	-0.02%
2022/11/16	0	0.00	2	43.30	43.20	-2	4,925	-0.04%
2022/11/15	3	42.98	0	0.00	42.90	3	4,916	0.06%
2022/11/14	1.9	43.08	1.6	42.67	43.35	0.3	4,875	0.01%
2022/11/11	1	42.25	67	42.27	42.40	-66	4,802	-1.37%
2022/11/10	1	41.80	7	42.25	42.25	-6	4,814	-0.12%
2022/11/09	1	41.85	0.3	42.15	42.25	0.7	4,868	0.01%
2022/11/08	1	41.85	0	0.00	41.90	1	4,840	0.02%
2022/11/07	0	0.00	1	41.95	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	2	41.75	42.00	-2	4,888	-0.04%
2022/11/03	1	40.80	0	0.00	41.30	1	4,842	0.02%
2022/11/02	1.7	41.31	0	0.00	41.25	1.7	4,832	0.04%
2022/11/01	0	0.00	13	41.31	41.45	-13	4,873	-0.27%
2022/10/31	0	0.00	1.1	41.37	41.45	-1.1	4,888	-0.02%
2022/10/28	0.1	41.85	1	41.60	41.65	-0.9	4,880	-0.02%
2022/10/27	0	0.00	2	41.28	41.80	-2	4,875	-0.04%
2022/10/21	0	0.00	2.1	40.35	40.50	-2.1	4,758	-0.04%
2022/10/20	0	0.00	10	40.00	40.35	-10	4,768	-0.21%
2022/10/19	0	0.00	3	40.12	40.20	-3	4,726	-0.06%
2022/10/13	0.1	38.70	0	0.00	38.75	0.1	4,945	0.00%
2022/10/06	0	0.00	6	39.52	39.65	-6	5,180	-0.12%
2022/10/04	0	39.95	0	0.00	39.70	0	5,244	0.00%
2022/10/03	1	39.00	22	39.53	39.85	-21	5,232	-0.40%
2022/09/30	0	0.00	4	38.48	39.00	-4	5,202	-0.08%
2022/09/29	7	38.51	0.1	38.20	38.60	6.9	5,204	0.13%
2022/09/28	10.2	39.10	33	38.48	38.00	-22.9	5,171	-0.44%
2022/09/27	7.7	39.62	5	40.10	39.65	2.7	5,055	0.05%
2022/09/26	0.2	40.24	1.4	40.64	40.20	-1.2	4,940	-0.02%
2022/09/23	1.1	47.80	2	47.65	47.80	-1	4,766	-0.02%
2022/09/22	5	47.75	0	0.00	47.75	5	4,634	0.11%
2022/09/21	0	0.00	2	48.00	48.00	-2	4,521	-0.04%
2022/09/20	9	48.05	0	0.00	48.00	9	4,374	0.21%
2022/09/19	1	47.95	0	0.00	48.15	1	4,340	0.02%
2022/09/16	2	48.20	3	48.18	48.30	-1	4,306	-0.02%
2022/09/14	4	48.06	0	0.00	48.25	4	4,782	0.08%
2022/09/13	2	48.45	0	0.00	48.50	2	5,003	0.04%
2022/09/12	12	48.21	4	48.29	48.40	8	5,233	0.15%
2022/09/08	1	47.95	2	48.35	48.35	-1	5,532	-0.02%
2022/09/07	0.1	47.90	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0.1	48.15	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	3	48.00	0	0.00	47.95	3	5,683	0.05%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/09/01	1	48.10	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0.1	48.35	2	48.45	48.40	-2	5,714	-0.03%
2022/08/30	5.2	48.16	0	0.00	48.35	5.2	5,694	0.09%
2022/08/29	3.1	47.59	1	47.85	47.85	2.1	5,702	0.04%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	12.1	48.00	5.3	48.02	48.10	6.8	5,812	0.12%
2022/08/23	1	47.55	0	0.00	47.65	1	5,790	0.02%
2022/08/22	3	47.38	0	0.00	47.65	3	5,815	0.05%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	11	47.01	1.2	47.16	47.20	9.8	5,720	0.17%
2022/08/16	0	0.00	5	46.35	46.80	-5	5,658	-0.09%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	5	46.21	1	46.35	46.15	4	5,593	0.07%
2022/08/11	1.4	45.98	0	0.00	45.90	1.4	5,573	0.03%
2022/08/03	1.1	45.80	0	0.00	45.80	1.1	5,960	0.02%
2022/08/02	0	0.00	0.1	45.65	46.00	-0.1	5,996	0.00%
2022/08/01	0	0.00	4	45.84	45.90	-4	6,010	-0.07%
2022/07/28	0.2	45.02	0	0.00	44.90	0.2	6,010	0.00%
2022/07/27	2	44.65	0	0.00	44.65	2	6,026	0.03%
2022/07/25	0	0.00	1	44.95	45.10	-1	6,048	-0.02%
2022/07/20	0	0.00	11	45.26	45.35	-11	6,060	-0.18%
2022/07/19	10	45.60	6	46.08	45.75	4	6,023	0.07%
2022/07/18	1	44.65	2	44.55	45.10	-1	5,953	-0.02%
2022/07/15	0	43.50	0	0.00	43.40	0	5,964	0.00%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/13	0	0.00	50	43.60	43.50	-50	6,119	-0.82%
2022/07/11	1	43.55	1	43.65	43.80	0	6,163	0.00%
2022/07/07	1	44.00	50	44.10	43.80	-49	6,213	-0.79%
2022/07/05	0	0.00	101	44.67	44.65	-101	6,572	-1.54%	大賣/鉅額交易
2022/06/29	0	0.00	2	44.85	45.10	-2	8,197	-0.02%
2022/06/24	0	0.00	1	43.90	44.20	-1	8,284	-0.01%
2022/06/22	1	42.81	8	43.47	43.25	-7	8,163	-0.09%
2022/06/21	8	43.71	0	0.00	43.35	8	7,857	0.10%
2022/06/20	0	43.95	0	0.00	43.60	0	7,697	0.00%
2022/06/17	2.1	43.60	2	43.28	44.75	0.1	7,720	0.00%
2022/06/16	101	44.50	0	0.00	44.55	101	7,555	1.34%	大買/鉅額交易
2022/06/15	2	44.88	0	0.00	45.05	2	7,569	0.03%
2022/06/14	1	45.15	2	45.03	45.40	-1	7,728	-0.01%
2022/06/10	102	44.95	0.1	45.20	44.90	101.9	8,491	1.20%	大買/鉅額交易
2022/06/09	0	0.00	0.9	45.40	45.25	-0.9	8,562	-0.01%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	2	45.08	0	0.00	45.00	2	8,621	0.02%
2022/06/02	0.2	46.30	0	0.00	46.10	0.2	8,580	0.00%
2022/06/01	0	0.00	2	46.50	46.35	-2	8,711	-0.02%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/25	1	45.70	0	0.00	46.00	1	9,159	0.01%
2022/05/24	0	0.00	1	46.05	45.80	-1	9,320	-0.01%
2022/05/23	0	0.00	2	45.90	46.00	-2	9,444	-0.02%
2022/05/20	0	0.00	2	45.88	45.85	-2	9,685	-0.02%
2022/05/19	2	45.43	0	0.00	45.60	2	9,778	0.02%
2022/05/17	4	45.40	0	0.00	45.45	4	9,739	0.04%
2022/05/16	1	44.40	1	44.35	44.55	0	9,756	0.00%
2022/05/13	6	44.23	26	43.50	44.70	-20	9,762	-0.20%
2022/05/11	1	46.35	0	0.00	46.25	1	9,474	0.01%
2022/05/10	0	0.00	1	46.35	46.50	-1	9,491	-0.01%
2022/05/09	3	46.60	0	0.00	46.50	3	9,510	0.03%
2022/05/06	1	46.90	52	46.85	46.90	-51	9,568	-0.53%
2022/05/05	0	0.00	1	47.00	47.00	-1	9,644	-0.01%
2022/05/04	1	46.90	0	0.00	46.90	1	9,731	0.01%
2022/04/28	0	0.00	1	46.80	46.70	-1	9,846	-0.01%
2022/04/27	1	46.70	0	0.00	46.70	1	9,839	0.01%
2022/04/26	1	46.75	2	46.95	47.20	-1	9,858	-0.01%
2022/04/25	5.2	46.60	0	0.00	46.45	5.2	9,766	0.05%
2022/04/22	10	47.33	0	0.00	47.10	10	9,677	0.10%
2022/04/21	3	47.65	0	0.00	47.50	3	9,599	0.03%
2022/04/20	7	47.61	0	0.00	48.75	7	9,493	0.07%
2022/04/18	7	48.05	1	48.20	47.80	6	9,395	0.06%
2022/04/15	2	48.05	1	47.90	48.05	1	9,352	0.01%
2022/04/14	5	47.75	1	47.80	47.85	4	9,312	0.04%
2022/04/13	3	47.20	0	0.00	47.45	3	9,288	0.03%
2022/04/12	22	46.90	1	46.80	46.90	21	9,253	0.23%
2022/04/11	26	47.82	3	47.67	47.60	23	9,119	0.25%
2022/04/08	20	48.66	5	49.01	48.75	15	8,892	0.17%
2022/04/07	12	49.20	10	49.40	48.90	2	8,703	0.02%
2022/04/06	15.1	47.76	2	48.25	49.00	13.1	7,888	0.17%
2022/04/01	1.2	45.38	0	0.00	45.70	1.2	7,252	0.02%
2022/03/30	1	45.25	1	45.25	45.40	0	7,184	0.00%
2022/03/29	1	45.30	3	45.30	45.30	-2	7,325	-0.03%
2022/03/28	4.5	45.32	14	45.25	45.35	-9.5	7,363	-0.13%
2022/03/25	3	45.82	0	0.00	45.75	3	7,389	0.04%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	8	45.86	1	45.95	45.95	7	7,509	0.09%
2022/03/22	15.2	45.77	17	45.41	45.50	-1.8	7,515	-0.02%
2022/03/21	3.2	46.24	33	46.51	46.20	-29.8	7,261	-0.41%
2022/03/18	2	46.65	1	46.60	46.60	1	7,118	0.01%
2022/03/17	8	46.91	1	46.95	47.00	7	7,022	0.10%
2022/03/16	23.3	47.22	24	49.10	46.85	-0.7	6,829	-0.01%
2022/03/15	1	50.00	9	50.26	50.50	-8	6,228	-0.13%
2022/03/14	2	49.85	0	0.00	49.60	2	6,042	0.03%
2022/03/10	0.1	49.30	0	0.00	49.20	0.1	5,931	0.00%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/07	12	49.26	5	49.00	49.30	7	5,723	0.12%
2022/03/04	1	50.20	2	50.20	50.50	-1	5,607	-0.02%
2022/03/03	3	50.10	0	0.00	50.20	3	5,520	0.05%
2022/03/02	2	49.65	3	49.82	49.90	-1	5,490	-0.02%
2022/03/01	0	0.00	2	49.25	49.45	-2	5,514	-0.04%
2022/02/25	2	48.85	0	49.05	48.95	2	5,379	0.04%
2022/02/24	2	49.08	13	48.72	48.35	-11	5,287	-0.21%
2022/02/23	1	48.75	1	49.05	49.10	0	5,123	0.00%
2022/02/22	4	48.18	31	48.36	48.90	-27	5,011	-0.54%
2022/02/21	5	47.62	3	47.70	48.15	2	4,800	0.04%
2022/02/17	1	47.20	0	0.00	47.25	1	4,777	0.02%
2022/02/16	0	0.00	1	47.10	47.15	-1	4,863	-0.02%
2022/02/15	7	47.14	0	0.00	47.10	7	5,051	0.14%
2022/02/11	3	46.78	0	0.00	46.80	3	5,024	0.06%
2022/02/10	2	46.75	0	0.00	46.90	2	5,005	0.04%
2022/02/08	3	47.27	4	47.11	47.25	-1	4,940	-0.02%
2022/02/07	5	46.89	1	46.85	47.05	4	4,852	0.08%
2022/01/26	1	46.65	1	46.70	46.80	0	4,760	0.00%
2022/01/25	2	46.10	0	0.00	46.30	2	4,666	0.04%
2022/01/24	3	46.12	0	0.00	46.30	3	4,641	0.06%
2022/01/20	2	46.15	2.2	46.02	46.15	-0.2	4,536	0.00%
2022/01/19	8	45.96	0	0.00	45.95	8	4,521	0.18%
2022/01/18	8	46.13	0	0.00	46.10	8	4,470	0.18%
2022/01/17	2	46.10	0	0.00	46.25	2	4,483	0.04%
2022/01/14	4	46.19	0	0.00	46.35	4	4,544	0.09%
2022/01/13	0	0.00	2	46.15	46.20	-2	4,661	-0.04%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/07	2	46.15	1	46.10	46.45	1	4,611	0.02%
2021/12/30	3	46.20	0	0.00	46.25	3	4,602	0.07%
2021/12/28	2	46.18	0	0.00	46.15	2	4,557	0.04%
2021/12/24	2	45.95	0	0.00	46.20	2	4,524	0.04%
2021/12/23	1	46.05	0	0.00	46.05	1	4,502	0.02%
2021/12/22	21	46.75	1	46.85	46.70	20	4,305	0.46%
2021/12/21	1	46.90	0	0.00	47.00	1	4,226	0.02%
2021/12/20	0	0.00	15	47.60	47.60	-15	4,188	-0.36%
2021/12/17	1	47.10	0	0.00	47.25	1	4,196	0.02%
2021/12/16	1	46.80	1	47.20	47.25	0	4,208	0.00%
2021/12/14	14	46.45	0	0.00	46.50	14	4,273	0.33%
2021/12/13	2	46.70	0	0.00	46.70	2	4,252	0.05%
2021/12/10	0	0.00	5	46.50	46.50	-5	4,199	-0.12%
2021/12/07	0	0.00	2	46.50	46.50	-2	4,130	-0.05%
2021/12/02	3	46.40	0	0.00	46.30	3	4,096	0.07%
2021/12/01	0	0.00	3	46.67	46.70	-3	4,107	-0.07%
2021/11/30	0	0.00	2	46.60	46.20	-2	4,101	-0.05%
2021/11/29	8	46.29	0	0.00	46.45	8	4,068	0.20%
2021/11/26	0	0.00	1	46.85	46.80	-1	4,044	-0.02%
2021/11/25	2	47.10	2	47.10	47.10	0	4,003	0.00%
2021/11/24	1	46.70	1	46.50	46.85	0	3,916	0.00%
2021/11/22	1	46.55	0	0.00	46.55	1	3,875	0.03%
2021/11/19	0	0.00	1	46.60	46.65	-1	3,884	-0.03%
2021/11/18	0	0.00	1	46.65	46.60	-1	3,886	-0.03%
2021/11/17	0	0.00	4	46.46	46.50	-4	3,875	-0.10%
2021/11/16	12	46.86	7	46.91	46.80	5	3,859	0.13%
2021/11/15	5	48.60	1	47.85	47.65	4	3,829	0.10%
2021/11/12	4	47.75	6	47.86	47.80	-2	3,734	-0.05%
2021/11/11	1	45.75	1	45.90	45.60	0	3,576	0.00%
2021/11/10	4	45.10	0	0.00	45.45	4	3,663	0.11%
2021/11/05	1	44.55	0	0.00	44.55	1	3,715	0.03%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/11/02	0	0.00	1	44.85	44.70	-1	3,818	-0.03%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	2	44.93	0	0.00	44.95	2	3,853	0.05%
2021/10/26	0	0.00	2	45.60	45.55	-2	3,975	-0.05%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/15	0	0.00	3	44.90	44.75	-3	4,387	-0.07%
2021/10/14	1	44.70	0	0.00	44.70	1	4,394	0.02%
2021/10/12	3	45.10	3	44.95	45.10	0	4,494	0.00%
2021/10/05	1	44.35	0	0.00	44.60	1	4,464	0.02%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/27	4	44.85	0	0.00	44.65	4	4,567	0.09%
2021/09/24	6	45.12	0	0.00	45.10	6	4,508	0.13%
2021/09/23	3	46.65	0	0.00	46.80	3	4,357	0.07%
2021/09/22	2	46.58	0	0.00	46.20	2	4,245	0.05%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	1	47.65	47.55	-1	4,138	-0.02%
2021/09/14	1	48.35	0	0.00	47.90	1	4,191	0.02%
2021/09/13	1	48.35	0	0.00	48.35	1	4,204	0.02%
2021/09/09	0	0.00	3	47.35	47.50	-3	4,298	-0.07%
2021/09/08	2	47.50	0	0.00	47.25	2	4,312	0.05%
2021/09/06	1	48.35	0	0.00	48.15	1	4,318	0.02%
2021/09/03	5	48.21	3	48.27	48.25	2	4,304	0.05%
2021/08/31	0	0.00	51	47.70	48.20	-51	4,386	-1.16%
2021/08/30	9	47.37	0	0.00	47.40	9	4,411	0.20%
2021/08/27	14	47.41	0	0.00	47.45	14	4,405	0.32%
2021/08/26	1	47.60	0	0.00	47.40	1	4,429	0.02%
2021/08/24	0	0.00	2	47.80	47.65	-2	4,515	-0.04%
2021/08/23	0	0.00	1	47.50	47.50	-1	4,576	-0.02%
2021/08/20	1	47.30	2	47.45	47.55	-1	4,597	-0.02%
2021/08/19	1	47.75	2	47.70	47.55	-1	5,750	-0.02%
2021/08/18	0	0.00	5.5	48.48	48.40	-5.5	5,778	-0.10%
2021/08/17	0	0.00	11	48.74	48.60	-11	5,807	-0.19%
2021/08/16	2	48.28	0	0.00	48.10	2	5,726	0.03%
2021/08/11	1	48.70	2	48.70	48.80	-1	5,583	-0.02%
2021/08/10	2	48.80	10	48.70	48.85	-8	5,582	-0.14%
2021/08/09	20	49.30	1	48.95	49.00	19	5,636	0.34%
2021/08/06	0	0.00	1	49.35	49.45	-1	5,660	-0.02%
2021/08/05	32	48.77	0	0.00	48.70	32	5,663	0.57%
2021/08/04	6	49.04	0	0.00	49.05	6	5,896	0.10%
2021/08/03	7	49.40	3	49.15	49.30	4	5,955	0.07%
2021/08/02	9	49.31	12	49.32	49.45	-3	6,067	-0.05%
2021/07/29	2	49.10	4	48.99	49.10	-2	6,148	-0.03%
2021/07/28	0	0.00	11	48.25	48.35	-11	6,105	-0.18%
2021/07/26	7	48.11	8	48.20	48.10	-1	6,098	-0.02%
2021/07/23	12	47.70	6.6	47.81	47.90	5.4	6,014	0.09%
2021/07/22	0	0.00	9	46.55	46.85	-9	5,822	-0.15%
2021/07/21	0	0.00	4	46.00	46.00	-4	5,780	-0.07%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	23	46.05	1	46.05	46.10	22	6,065	0.36%
2021/07/16	0	0.00	2	45.40	45.75	-2	6,068	-0.03%
2021/07/15	0	0.00	2	45.00	45.10	-2	6,030	-0.03%
2021/07/14	0	0.00	8	44.93	44.95	-8	6,056	-0.13%
2021/07/13	1	44.85	0	0.00	44.85	1	6,135	0.02%
2021/07/12	1	45.15	0	0.00	45.20	1	6,116	0.02%
2021/07/09	10	45.50	1	45.10	45.00	9	6,084	0.15%
2021/07/07	0	0.00	1.2	44.05	44.40	-1.2	6,008	-0.02%
2021/07/06	0	0.00	1	43.70	43.65	-1	5,987	-0.02%
2021/07/01	1	43.25	0	0.00	43.20	1	6,112	0.02%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/24	2	43.78	6.4	43.51	43.85	-4.4	6,158	-0.07%
2021/06/23	0	0.00	2	42.95	42.70	-2	6,132	-0.03%
2021/06/15	0	0.00	2	42.83	42.80	-2	6,256	-0.03%
2021/06/10	0	0.00	8	42.31	42.30	-8	6,243	-0.13%
2021/06/09	0	41.65	0	0.00	41.75	0	6,208	0.00%
2021/06/08	0	0.00	7	41.54	41.40	-7	6,192	-0.11%
2021/06/04	3	42.00	0	0.00	41.95	3	6,144	0.05%
2021/06/03	4	41.85	0	0.00	41.85	4	6,153	0.07%
2021/06/02	4	41.95	7	41.92	42.00	-3	6,141	-0.05%
2021/06/01	20	42.30	0	0.00	42.20	20	6,061	0.33%
2021/05/31	0	42.45	0.3	42.30	42.10	-0.3	6,060	0.00%
2021/05/28	0	42.65	0	0.00	42.65	0	5,999	0.00%
2021/05/26	0	42.35	0	0.00	42.20	0	4,867	0.00%
2021/05/20	1	42.10	0	0.00	42.15	1	4,749	0.02%
2021/05/18	0	0.00	1	41.90	41.90	-1	4,748	-0.02%
2021/05/17	0	41.65	3	41.30	40.80	-3	4,762	-0.06%
2021/05/13	0	42.45	0	0.00	42.10	0	4,629	0.00%
2021/05/12	2	42.15	0	0.00	42.60	2	4,544	0.04%
2021/05/11	0	0.00	1	45.00	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	2	45.85	45.70	-2	4,201	-0.05%
2021/05/06	0	0.00	0.7	45.15	45.25	-0.7	3,976	-0.02%
2021/05/05	0	44.35	0	0.00	45.20	0	3,929	0.00%
2021/05/03	0	44.95	0	0.00	44.70	0	3,820	0.00%
2021/04/29	1	45.10	0	0.00	45.25	1	3,765	0.03%
2021/04/28	0	0.00	20	45.70	45.65	-20	3,739	-0.53%
2021/04/27	0	0.00	2.2	46.10	46.20	-2.2	3,767	-0.06%
2021/04/26	13	46.48	14	46.56	46.60	-1	3,705	-0.03%
2021/04/23	1	44.85	4	45.04	45.35	-3	3,491	-0.09%
2021/04/22	0	0.00	1	44.45	44.10	-1	3,389	-0.03%
2021/04/19	10	44.53	3	44.53	44.60	7	3,322	0.21%
2021/04/16	2	43.45	0	0.00	43.60	2	3,270	0.06%
2021/04/15	3	43.37	0	0.00	43.30	3	3,297	0.09%
2021/04/14	3	43.25	0	0.00	43.25	3	3,331	0.09%
2021/04/13	2	43.55	2	43.65	43.50	0	3,329	0.00%
2021/04/12	6	43.70	0	0.00	43.60	6	3,327	0.18%
2021/04/09	1	43.65	0	0.00	43.75	1	3,336	0.03%
2021/04/08	1	43.40	2	43.50	43.50	-1	3,300	-0.03%
2021/04/07	8	43.56	0	0.00	43.65	8	3,277	0.24%
2021/04/06	0	0.00	1	43.65	43.65	-1	3,270	-0.03%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	8	43.38	0	0.00	43.50	8	3,351	0.24%
2021/03/29	11	43.33	0	0.00	43.55	11	3,680	0.30%
2021/03/26	0	0.00	5	43.44	43.50	-5	3,854	-0.13%
2021/03/25	2	43.50	1	43.40	43.60	1	4,049	0.02%
2021/03/24	3	43.18	0	0.00	43.55	3	4,322	0.07%
2021/03/23	51.2	43.10	0	0.00	43.15	51.2	4,361	1.17%
2021/03/22	1	43.15	5	43.35	43.60	-4	4,406	-0.09%
2021/03/19	0	0.00	1	45.15	44.25	-1	4,320	-0.02%
2021/03/15	2	44.75	0	0.00	44.75	2	4,528	0.04%
2021/03/11	0.4	45.45	0	0.00	45.35	0.4	5,010	0.01%
2021/03/10	0	0.00	8	45.62	45.45	-8	5,045	-0.16%
2021/03/09	5	45.45	7	45.32	45.40	-2	5,080	-0.04%
2021/03/08	5	45.25	0	0.00	45.25	5	5,088	0.10%
2021/03/02	1	44.65	2	44.95	44.55	-1	5,174	-0.02%
2021/02/24	4	44.58	0	0.00	44.55	4	5,110	0.08%
2021/02/23	4	44.90	0	0.00	44.85	4	5,087	0.08%
2021/02/22	3	44.10	0	0.00	44.05	3	5,042	0.06%
2021/02/19	0	0.00	0.2	44.00	44.10	-0.2	5,037	0.00%
2021/02/18	4	44.10	0	0.00	43.85	4	5,029	0.08%
2021/02/17	0	0.00	3.1	43.87	43.75	-3.1	5,010	-0.06%
2021/02/03	0	0.00	0.3	43.55	43.30	-0.3	5,080	-0.01%
2021/02/02	0	0.00	0.3	43.60	43.60	-0.3	5,119	-0.01%
2021/02/01	0	0.00	1	43.90	43.25	-1	5,130	-0.02%
2021/01/21	0	0.00	0.5	43.35	43.40	-0.5	5,102	-0.01%
2021/01/19	0	0.00	0.5	44.75	44.40	-0.5	5,021	-0.01%
2021/01/18	2	44.60	0	0.00	44.55	2	4,997	0.04%
2021/01/15	2	45.20	0	0.00	45.05	2	5,015	0.04%
2021/01/13	1	45.65	0	0.00	45.80	1	5,174	0.02%
2021/01/12	0	0.00	6	46.10	45.55	-6	5,170	-0.12%
2021/01/11	2	46.30	0	0.00	46.00	2	5,145	0.04%
2021/01/07	0	0.00	1	45.40	45.60	-1	5,099	-0.02%
2021/01/06	2	45.25	15	45.85	45.20	-13	5,053	-0.26%
2021/01/04	3	45.37	0	0.00	45.15	3	5,002	0.06%
2020/12/31	2	45.45	0	0.00	45.85	2	5,008	0.04%
2020/12/30	1	45.70	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.70	0	0.00	45.60	1	4,996	0.02%
2020/12/28	0	0.00	3	46.10	45.90	-3	4,988	-0.06%
2020/12/25	1	46.30	17	46.23	46.45	-16	4,947	-0.32%
2020/12/24	2	45.50	2	46.05	46.40	0	4,907	0.00%
2020/12/23	0	0.00	1	45.00	45.00	-1	4,737	-0.02%
2020/12/22	1	45.00	0	0.00	44.50	1	4,623	0.02%
2020/12/16	15	46.00	3	45.97	45.95	12	4,169	0.29%
2020/12/11	0	0.00	2	44.65	44.35	-2	4,015	-0.05%
2020/12/10	3	43.80	1	43.90	44.60	2	3,999	0.05%
2020/12/09	0	0.00	3.1	44.46	44.50	-3.1	3,934	-0.08%
2020/12/08	5.1	45.17	2	45.00	45.40	3.1	3,834	0.08%
2020/12/07	0	0.00	22	45.71	45.85	-22	3,620	-0.61%
2020/12/04	22	43.55	0	0.00	43.50	22	3,344	0.66%
2020/12/03	6.5	43.97	0	0.00	43.80	6.5	3,285	0.20%
2020/12/02	1	44.25	4	44.30	44.35	-3	3,253	-0.09%
2020/12/01	3	44.20	0	0.00	44.50	3	3,240	0.09%
2020/11/30	8	44.28	32	44.25	44.50	-24	3,235	-0.74%
2020/11/26	15	43.85	1	43.90	43.85	14	3,149	0.44%
2020/11/25	32	43.65	2	43.80	43.90	30	3,254	0.92%
2020/11/24	4	43.46	0	0.00	43.50	4	3,245	0.12%
2020/11/23	0	0.00	2	43.40	43.45	-2	3,242	-0.06%
2020/11/19	3	43.25	0	0.00	43.15	3	3,268	0.09%
2020/11/18	3	43.15	0	0.00	43.35	3	3,279	0.09%
2020/11/16	3.2	43.35	0.1	43.35	43.45	3.1	3,317	0.09%
2020/11/13	6	43.20	1	43.20	43.40	5	3,336	0.15%
2020/11/12	3	43.55	0	0.00	43.85	3	3,324	0.09%
2020/11/11	10	43.80	3	43.70	44.00	7	3,346	0.21%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	1	42.00	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.00	0.2	42.15	42.00	0.8	3,220	0.02%
2020/11/02	0	0.00	2	41.75	41.90	-2	3,189	-0.06%
2020/10/30	0.6	41.95	0	0.00	41.50	0.6	3,171	0.02%
2020/10/29	10	41.95	0	0.00	41.85	10	3,118	0.32%
2020/10/28	2	42.20	0	0.00	42.10	2	3,121	0.06%
2020/10/27	2	42.55	10	42.45	42.55	-8	3,113	-0.26%
2020/10/21	1	42.55	0	0.00	42.70	1	2,930	0.03%
2020/10/16	1	42.90	0	0.00	42.90	1	2,874	0.03%
2020/10/15	1	43.10	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0	0.00	3	43.80	43.75	-3	2,841	-0.11%
2020/10/12	2	44.25	0	0.00	44.20	2	2,839	0.07%
2020/10/08	10	44.55	0	0.00	44.70	10	2,849	0.35%
2020/10/07	1	43.55	0	0.00	43.50	1	2,803	0.04%
2020/09/30	0	0.00	3	43.05	43.00	-3	2,825	-0.11%
2020/09/29	0	0.00	1	43.35	43.30	-1	2,824	-0.04%
2020/09/28	1	42.35	0	0.00	42.65	1	2,795	0.04%
2020/09/25	3	41.92	0	0.00	41.50	3	2,769	0.11%
2020/09/24	0	0.00	14	41.59	41.45	-14	2,721	-0.51%
2020/09/23	1	46.10	0	0.00	46.15	1	2,590	0.04%
2020/09/22	1	46.40	1	46.65	46.60	0	2,499	0.00%
2020/09/21	1	46.75	0	46.95	46.85	1	2,460	0.04%
2020/09/18	1	46.55	0	0.00	46.65	1	2,411	0.04%
2020/09/17	0	0.00	2	46.75	46.55	-2	2,381	-0.08%
2020/09/15	1	46.15	0	0.00	46.35	1	2,343	0.04%
2020/09/14	3	46.30	0	0.00	46.35	3	2,348	0.13%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/10	0	0.00	30	46.25	46.30	-30	2,321	-1.29%
2020/09/08	5	45.85	0	0.00	45.85	5	2,307	0.22%
2020/09/07	0	0.00	3	46.00	46.00	-3	2,396	-0.13%
2020/09/04	2	45.60	0	0.00	45.80	2	2,420	0.08%
2020/09/02	2	45.70	0	0.00	45.65	2	2,445	0.08%
2020/09/01	3	46.23	0	0.00	46.20	3	2,458	0.12%
2020/08/31	3	46.43	0	0.00	46.40	3	2,516	0.12%
2020/08/28	3	45.82	0	0.00	45.60	3	2,440	0.12%
2020/08/26	0	0.00	4	45.44	45.50	-4	2,500	-0.16%
2020/08/25	1	44.95	0	0.00	44.95	1	2,531	0.04%
2020/08/24	2	44.65	0	0.00	44.65	2	2,659	0.08%
2020/08/20	2	43.35	0	0.00	43.50	2	2,678	0.07%
2020/08/19	2	44.60	0	0.00	44.45	2	2,644	0.08%
2020/08/18	0	0.00	1	44.25	44.30	-1	2,619	-0.04%
2020/08/17	1	44.30	11	43.67	44.35	-10	2,621	-0.38%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0	0.00	3.1	42.88	42.90	-3.1	2,640	-0.12%
2020/08/05	0	0.00	4	42.40	42.40	-4	2,742	-0.15%
2020/08/03	0	0.00	1	42.25	42.20	-1	2,816	-0.04%
2020/07/31	0	0.00	1	42.80	42.80	-1	2,793	-0.04%
2020/07/30	0	0.00	1	42.00	42.30	-1	2,789	-0.04%
2020/07/28	1	42.20	1	42.00	41.60	0	2,799	0.00%
2020/07/20	0	0.00	3	42.65	42.65	-3	2,851	-0.11%
2020/07/17	0.4	43.05	0	0.00	42.90	0.4	2,852	0.01%
2020/07/15	1	43.45	0	0.00	43.65	1	2,856	0.04%
2020/07/13	11	43.08	0	0.00	42.80	11	2,833	0.39%
2020/07/09	0	0.00	2	43.93	43.90	-2	2,812	-0.07%
2020/07/08	0	0.00	3	44.05	44.40	-3	2,791	-0.11%
2020/07/07	0	0.00	6	44.13	44.10	-6	2,779	-0.22%
2020/07/06	1	44.10	0	0.00	44.00	1	2,765	0.04%
2020/07/02	2	44.05	0	0.00	44.20	2	2,775	0.07%
2020/07/01	3	43.90	10	43.95	43.95	-7	2,774	-0.25%
2020/06/29	11	43.46	0	0.00	43.60	11	2,797	0.39%
2020/06/24	1	43.90	12	43.94	43.90	-11	2,802	-0.39%
2020/06/23	0	0.00	10	44.15	43.90	-10	2,823	-0.35%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	0	0.00	4	43.75	43.50	-4	2,875	-0.14%
2020/06/16	4	44.33	0	0.00	44.20	4	2,963	0.13%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/11	1	45.00	0	0.00	44.80	1	3,119	0.03%
2020/06/10	5	46.01	0	0.00	45.85	5	3,127	0.16%
2020/06/09	0	0.00	2	46.50	46.50	-2	3,185	-0.06%
2020/06/03	25	46.25	0	0.00	46.25	25	3,179	0.79%
2020/06/01	0	0.00	1	44.65	44.90	-1	3,087	-0.03%
2020/05/25	0	0.00	4	44.05	44.15	-4	2,952	-0.14%
2020/05/20	2	43.93	1	44.00	43.80	1	2,930	0.03%
2020/05/13	2	44.10	5	44.00	44.00	-3	2,832	-0.11%
2020/05/12	2	44.80	0	0.00	44.90	2	2,786	0.07%
2020/05/11	5	44.75	0	0.00	44.70	5	2,769	0.18%
2020/04/28	0	0.00	1	42.70	42.85	-1	2,828	-0.04%
2020/04/21	3	40.58	0	0.00	40.40	3	2,922	0.10%
2020/04/09	2	40.40	0	0.00	40.30	2	2,865	0.07%
2020/04/08	1	40.55	0	0.00	40.40	1	2,858	0.03%
2020/04/07	0	0.00	1	40.80	40.45	-1	2,843	-0.04%
2020/04/01	6	40.43	0	0.00	39.90	6	2,814	0.21%
2020/03/31	2	40.40	0	0.00	40.50	2	2,803	0.07%
2020/03/30	1	39.20	0	0.00	40.00	1	2,784	0.04%
2020/03/26	0	0.00	5	39.30	39.90	-5	2,947	-0.17%
2020/03/25	0	0.00	1	39.80	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	1	37.00	36.85	-1	3,033	-0.03%
2020/03/20	6	34.15	1	35.20	35.00	5	3,015	0.17%
2020/03/19	2	33.20	0	0.00	32.90	2	2,948	0.07%
2020/03/17	0	0.00	2	38.05	38.00	-2	2,762	-0.07%
2020/03/16	0	0.00	2	40.13	40.05	-2	2,713	-0.07%
2020/03/13	1	38.05	0	0.00	40.40	1	2,685	0.04%
2020/03/12	3	42.75	0	0.00	41.80	3	2,579	0.12%
2020/03/09	1	44.90	1	44.55	44.30	0	2,456	0.00%
2020/03/02	0	0.00	9	44.75	44.50	-9	2,411	-0.37%
2020/02/27	1	44.55	0	0.00	44.85	1	2,420	0.04%
2020/02/26	8	44.84	0	0.00	44.80	8	2,381	0.34%
2020/02/14	0.4	45.90	0	0.00	45.85	0.4	2,369	0.02%
2020/02/13	0	46.00	0	0.00	45.90	0	2,375	0.00%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/09	0	0.00	3	45.95	46.00	-3	2,453	-0.12%
2019/12/27	0	0.00	1	46.35	46.40	-1	2,900	-0.03%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/25	3	46.40	0	0.00	46.20	3	4,781	0.06%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/19	1	45.85	0	0.00	45.90	1	5,119	0.02%
2019/12/13	0	0.00	2	46.25	46.25	-2	5,109	-0.04%
2019/12/11	0	0.00	3	46.10	46.05	-3	5,165	-0.06%
2019/12/10	0	0.00	0.2	46.30	46.05	-0.2	5,169	0.00%
2019/12/09	0	0.00	2	46.35	46.30	-2	5,168	-0.04%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/29	0	0.00	2	46.50	46.55	-2	5,168	-0.04%
2019/11/27	0	0.00	0	46.95	46.80	0	5,166	0.00%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/15	3	46.75	0	0.00	46.95	3	5,187	0.06%
2019/11/08	0	0.00	1	47.15	47.05	-1	5,173	-0.02%
2019/11/01	0	0.00	2	46.80	46.95	-2	5,120	-0.04%
2019/10/28	1	46.80	0	0.00	47.00	1	5,078	0.02%
2019/10/23	0	0.00	6	47.44	47.50	-6	5,022	-0.12%
2019/10/21	2	46.65	9	46.28	46.75	-7	4,961	-0.14%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/16	1	46.10	15	46.05	46.00	-14	4,809	-0.29%
2019/10/15	0	0.00	30	45.80	45.95	-30	4,780	-0.63%
2019/10/14	3	45.70	33	45.80	45.65	-30	4,751	-0.63%
2019/10/09	0	0.00	1	45.60	45.30	-1	4,717	-0.02%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	2	45.80	7	45.76	45.75	-5	4,631	-0.11%
2019/10/04	6	45.60	0	0.00	45.70	6	4,607	0.13%
2019/10/03	6	45.95	0	0.00	46.05	6	4,523	0.13%
2019/10/02	9	45.84	54	45.95	45.90	-45	4,330	-1.04%
2019/10/01	0	0.00	3	49.88	49.95	-3	3,108	-0.10%
2019/09/26	1	49.75	0	0.00	49.80	1	1,857	0.05%
2019/09/25	5	49.70	1	49.90	49.80	4	1,821	0.22%
2019/09/24	1	49.80	0	0.00	49.65	1	1,784	0.06%
2019/09/23	2	49.85	0	0.00	49.80	2	1,758	0.11%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/17	0	0.00	5	50.10	50.20	-5	1,703	-0.29%
2019/09/16	0	0.00	2	49.73	50.00	-2	1,705	-0.12%
2019/09/09	10	49.56	0	0.00	49.70	10	1,681	0.59%
2019/09/06	4	49.45	1	49.50	49.30	3	1,680	0.18%
2019/09/05	6	49.26	3	49.40	49.25	3	1,678	0.18%
2019/09/04	1	49.30	0	0.00	49.20	1	1,672	0.06%
2019/09/03	3	49.50	0	0.00	49.25	3	1,677	0.18%
2019/09/02	3	49.43	0	0.00	49.50	3	1,683	0.18%
2019/08/28	1	49.40	4	49.03	49.40	-3	1,653	-0.18%
2019/08/27	3	48.45	0	0.00	48.40	3	1,650	0.18%
2019/08/26	4	48.90	0	0.00	48.80	4	1,610	0.25%
2019/08/23	3	49.10	1	49.20	49.20	2	1,606	0.12%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/21	4	48.60	0	0.00	48.65	4	1,667	0.24%
2019/08/20	2	48.70	0	0.00	48.60	2	1,670	0.12%
2019/08/16	10	48.80	0	0.00	48.80	10	1,642	0.61%
2019/08/15	37	49.03	4	48.94	48.95	33	1,622	2.03%
2019/08/14	3	48.45	17	48.50	48.35	-14	1,595	-0.88%
2019/08/12	2	48.18	0	0.00	48.25	2	1,598	0.13%
2019/08/06	1	47.95	0	0.00	48.10	1	1,615	0.06%
2019/08/05	2	48.30	0	0.00	48.20	2	1,609	0.12%
2019/08/02	0	0.00	1	48.45	48.40	-1	1,605	-0.06%
2019/08/01	1	48.65	0	0.00	48.60	1	1,608	0.06%
2019/07/31	0	0.00	2	48.90	48.80	-2	1,615	-0.12%
2019/07/26	0	0.00	1	48.95	49.10	-1	1,609	-0.06%
2019/07/22	0	0.00	1	49.40	49.25	-1	1,600	-0.06%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/18	0	0.00	1	49.25	49.40	-1	1,602	-0.06%
2019/07/15	1	48.90	0	0.00	49.25	1	1,602	0.06%
2019/07/04	0	0.00	1	49.60	49.75	-1	1,723	-0.06%
2019/07/03	0	0.00	7	49.40	49.30	-7	1,736	-0.40%
2019/07/02	0	0.00	0	49.65	49.65	0	1,755	0.00%
2019/06/28	0	0.00	0	49.70	49.45	0	1,784	0.00%
2019/06/26	0	0.00	1	49.75	49.75	-1	1,945	-0.05%
2019/06/25	1	49.95	0	50.00	49.95	1	1,954	0.05%
2019/06/24	25	50.08	2	49.98	50.00	23	1,993	1.15%
2019/06/21	0	0.00	40	49.80	50.00	-40	1,983	-2.02%
2019/06/10	0	0.00	5	48.85	48.70	-5	2,457	-0.20%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/05/31	1	48.70	0	0.00	48.80	1	2,523	0.04%
2019/05/29	2	48.60	0	0.00	48.35	2	2,510	0.08%
2019/05/27	52	48.92	1	48.95	49.20	51	2,443	2.09%
2019/05/20	0	0.00	1	48.10	47.95	-1	2,422	-0.04%
2019/05/17	0	0.00	3	47.50	47.50	-3	2,423	-0.12%
2019/05/16	0	0.00	10	47.65	47.75	-10	2,419	-0.41%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/14	10	47.80	1	48.05	48.05	9	2,450	0.37%
2019/05/13	1	47.80	0	0.00	47.80	1	2,444	0.04%
2019/05/10	1	48.00	0	0.00	48.05	1	2,479	0.04%
2019/05/09	1	48.10	0	0.00	48.00	1	2,476	0.04%
2019/05/06	0	0.00	1	48.65	48.75	-1	2,517	-0.04%
2019/04/30	6	49.20	1	49.50	49.45	5	2,539	0.20%
2019/04/29	3	48.80	0	0.00	49.20	3	2,530	0.12%
2019/04/26	4	48.80	0	0.00	48.80	4	2,529	0.16%
2019/04/24	0	0.00	1	48.90	48.65	-1	2,536	-0.04%
2019/04/22	0	0.00	1	48.70	48.75	-1	2,540	-0.04%
2019/04/18	2	48.55	0	0.00	48.60	2	2,557	0.08%
2019/04/17	0	0.00	1	49.25	49.15	-1	2,556	-0.04%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/10	3	49.70	0.1	49.95	49.90	2.9	2,528	0.11%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/01	0	0.00	1	51.40	50.90	-1	2,640	-0.04%
2019/03/29	40	50.20	9	50.12	50.80	31	2,550	1.22%
2019/03/28	4	49.73	0	0.00	49.85	4	2,529	0.16%
2019/03/27	0	0.00	10	49.65	49.75	-10	2,528	-0.40%
2019/03/26	0	0.00	5	49.60	49.45	-5	2,493	-0.20%
2019/03/25	1	49.10	0	0.00	49.25	1	2,501	0.04%
2019/03/22	11	49.49	0	0.00	49.25	11	2,481	0.44%
2019/03/21	0	0.00	0	49.35	49.35	0	2,453	0.00%
2019/03/20	0	0.00	20	48.65	48.70	-20	2,416	-0.83%
2019/03/19	1	49.10	0	0.00	48.90	1	2,361	0.04%
2019/03/15	1	48.15	8	48.14	48.20	-7	2,278	-0.31%
2019/03/14	5	47.40	10	47.50	47.50	-5	1,998	-0.25%
2019/03/06	1	47.55	0	0.00	47.55	1	1,947	0.05%
2019/03/04	5	47.44	0	0.00	47.50	5	1,957	0.26%
2019/02/27	1	47.55	0	0.00	47.75	1	2,017	0.05%
2019/02/25	0	0.00	1	47.95	47.95	-1	1,994	-0.05%
2019/02/20	10	47.90	12	47.88	48.05	-2	1,994	-0.10%
2019/02/19	0	0.00	2	47.88	47.90	-2	1,981	-0.10%
2019/02/15	3	47.03	0	0.00	47.20	3	1,989	0.15%
2019/02/14	0	0.00	10	47.35	47.30	-10	1,991	-0.50%
2019/02/13	1	47.90	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	2	48.18	48.40	-2	1,951	-0.10%
2019/01/29	2	47.70	0	0.00	47.80	2	1,912	0.10%
2019/01/28	2	47.85	1	47.95	47.95	1	1,901	0.05%
2019/01/24	2	47.40	0	0.00	47.45	2	1,868	0.11%
2019/01/21	0	0.00	1	46.95	46.85	-1	1,857	-0.05%
2019/01/18	0.2	46.60	2	46.65	46.60	-1.8	1,875	-0.10%
2019/01/16	1	46.60	0	0.00	46.60	1	1,901	0.05%
2019/01/09	2	45.70	4	45.93	46.10	-2	2,047	-0.10%
2019/01/08	0	0.00	1	45.45	45.15	-1	2,046	-0.05%
2019/01/04	3	45.25	1	44.85	45.25	2	2,112	0.09%
2018/12/28	1	44.95	1	45.05	45.00	0	2,274	0.00%
2018/12/25	3	44.12	0	0.00	43.90	3	2,269	0.13%
2018/12/24	5	45.08	0	0.00	44.90	5	2,216	0.23%
2018/12/21	2	45.75	0	0.00	46.15	2	2,204	0.09%
2018/12/20	0	0.00	1	46.50	46.45	-1	2,143	-0.05%
2018/12/18	1	46.05	0	0.00	46.15	1	2,170	0.05%
2018/12/14	0	0.00	10	46.35	46.45	-10	2,233	-0.45%
2018/12/13	0	0.00	2	46.50	46.70	-2	2,258	-0.09%
2018/12/11	0	0.00	10	46.00	46.00	-10	2,262	-0.44%
2018/12/07	0	0.00	5	45.95	46.30	-5	2,348	-0.21%
2018/12/04	5	47.05	0	0.00	46.70	5	2,983	0.17%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/29	0	0.00	3	46.80	46.50	-3	4,700	-0.06%
2018/11/28	10	46.70	1	46.25	46.70	9	4,917	0.18%
2018/11/26	3	47.03	0	0.00	46.20	3	5,043	0.06%
2018/11/23	0	0.00	3	45.65	45.90	-3	5,007	-0.06%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/14	1	46.70	0	0.00	46.45	1	5,158	0.02%
2018/11/12	1	46.50	0	0.00	46.60	1	5,163	0.02%
2018/11/09	2	46.20	0	0.00	46.20	2	5,167	0.04%
2018/11/07	20	46.25	0	0.00	46.40	20	5,426	0.37%
2018/11/05	10	45.85	0	0.00	45.85	10	5,599	0.18%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/26	1	44.55	0	0.00	44.40	1	5,726	0.02%
2018/10/25	1	44.95	0	0.00	45.00	1	5,721	0.02%
2018/10/23	0	0.00	2	45.60	45.40	-2	5,730	-0.03%
2018/10/19	1	45.40	0	0.00	45.90	1	5,681	0.02%
2018/10/16	2	45.30	0	0.00	45.90	2	5,557	0.04%
2018/10/12	2	45.73	0	0.00	46.25	2	5,486	0.04%
2018/10/08	5	47.00	0	0.00	47.10	5	5,304	0.09%
2018/10/05	0	0.00	3	46.97	46.75	-3	5,270	-0.06%
2018/10/03	0	0.00	11	48.43	48.15	-11	5,218	-0.21%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/09/28	1	48.25	1	48.20	48.40	0	5,212	0.00%
2018/09/27	0	0.00	1	47.80	48.00	-1	5,198	-0.02%
2018/09/26	2	48.00	0	0.00	47.45	2	5,177	0.04%
2018/09/25	6	49.00	0	0.00	48.35	6	5,179	0.12%
2018/09/21	2	48.30	2	48.60	48.70	0	5,175	0.00%
2018/09/20	0	0.00	4	48.13	48.20	-4	5,137	-0.08%
2018/09/19	0	0.00	3	48.15	48.15	-3	5,140	-0.06%
2018/09/14	3	47.50	0	0.00	47.50	3	5,117	0.06%
2018/09/13	3	47.50	0	0.00	47.65	3	5,104	0.06%
2018/09/12	3	46.78	6	46.48	46.90	-3	5,051	-0.06%
2018/09/11	0	0.00	3	45.15	45.40	-3	4,986	-0.06%
2018/09/10	0	0.00	3	45.05	44.60	-3	4,834	-0.06%
2018/09/07	1	45.50	23	45.55	45.10	-22	4,580	-0.48%
2018/09/06	1	49.00	0	0.00	49.15	1	3,932	0.03%
2018/09/05	11	48.98	13	49.50	48.80	-2	3,239	-0.06%
2018/09/04	5	50.00	1	49.95	49.95	4	2,892	0.14%
2018/08/31	10	49.90	2	49.50	49.90	8	2,690	0.30%
2018/08/30	0	0.00	100	49.20	49.30	-100	2,659	-3.76%
2018/08/29	0	0.00	2	48.80	48.95	-2	2,728	-0.07%
2018/08/28	10	48.58	0	0.00	48.60	10	2,713	0.37%
2018/08/27	2	48.40	0	0.00	48.35	2	2,727	0.07%
2018/08/24	10	48.20	0	0.00	48.50	10	2,758	0.36%
2018/08/22	1	48.65	0	0.00	48.35	1	2,883	0.03%
2018/08/15	0	0.00	3	48.00	48.00	-3	2,873	-0.10%
2018/08/14	0	0.00	10	48.00	47.65	-10	2,835	-0.35%
2018/08/13	0	0.00	11	47.91	47.50	-11	2,634	-0.42%
2018/08/10	0	0.00	1	47.80	48.00	-1	2,483	-0.04%
2018/08/07	0	0.00	10	47.60	47.65	-10	2,382	-0.42%
2018/08/06	0	0.00	3	47.35	47.35	-3	2,406	-0.12%
2018/08/02	0	0.00	6	46.86	46.90	-6	2,401	-0.25%
2018/08/01	0	0.00	2	47.35	47.20	-2	2,402	-0.08%
2018/07/31	10	46.65	1	47.00	47.30	9	2,392	0.38%
2018/07/30	3	46.30	3	46.25	46.40	0	2,356	0.00%
2018/07/19	3	46.00	0	0.00	45.65	3	2,487	0.12%
2018/07/12	0	0.00	1	45.40	45.50	-1	2,580	-0.04%
2018/07/11	2	45.00	0.6	45.15	45.00	1.4	2,601	0.05%
2018/07/10	1	45.15	1	45.35	44.85	0	2,607	0.00%
2018/07/06	0	0.00	10	43.58	43.95	-10	2,615	-0.38%
2018/07/04	0	0.00	1	44.50	44.45	-1	2,663	-0.04%
2018/07/03	3	44.28	0	0.00	44.20	3	2,704	0.11%
2018/07/02	1	44.80	13	44.75	44.55	-12	2,696	-0.45%
2018/06/29	1	44.95	0	0.00	45.25	1	2,683	0.04%
2018/06/28	1	44.70	10	44.62	44.60	-9	2,663	-0.34%
2018/06/27	0	0.00	23	45.38	45.15	-23	2,625	-0.88%
2018/06/26	2	45.53	0	0.00	45.50	2	2,631	0.08%
2018/06/25	1	45.80	1	46.15	45.80	0	2,627	0.00%
2018/06/22	2	45.80	0	0.00	45.70	2	2,644	0.08%
2018/06/21	7	46.07	0	0.00	46.15	7	2,624	0.27%
2018/06/19	1	46.15	0	0.00	46.20	1	2,655	0.04%
2018/06/15	11	46.65	0	0.00	45.90	11	2,624	0.42%
2018/06/14	1	46.70	0	0.00	46.35	1	2,513	0.04%
2018/06/11	6	48.08	0	0.00	47.60	6	2,510	0.24%
2018/05/31	10	45.60	0	0.00	45.40	10	2,230	0.45%
2018/05/29	1	45.30	2	46.15	46.15	-1	2,121	-0.05%
2018/05/28	4	45.75	0	0.00	45.65	4	2,116	0.19%
2018/05/25	0	0.00	10	46.08	46.00	-10	2,115	-0.47%
2018/05/22	1	46.00	0	0.00	46.05	1	2,095	0.05%
2018/05/21	1	46.30	0	0.00	46.25	1	2,105	0.05%
2018/05/18	0	0.00	2	45.90	45.90	-2	2,105	-0.09%
2018/05/15	1	45.40	0	0.00	45.50	1	2,200	0.05%
2018/05/14	2	45.90	0	0.00	45.75	2	2,276	0.09%
2018/05/02	4.1	46.05	0	0.00	46.00	4.1	2,512	0.16%
2018/04/23	0	0.00	1	45.65	45.60	-1	2,630	-0.04%
2018/04/19	0	0.00	1	45.00	45.10	-1	2,583	-0.04%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/12	0	0.00	1	45.40	45.55	-1	2,586	-0.04%
2018/04/11	7	45.60	0	0.00	45.70	7	2,585	0.27%
2018/04/10	0	0.00	1	45.30	45.40	-1	2,580	-0.04%
2018/04/03	0	0.00	4	45.10	45.20	-4	2,589	-0.15%
2018/04/02	3	45.40	6	45.35	45.30	-3	2,590	-0.12%
2018/03/31	0	0.00	1	45.30	45.15	-1	2,588	-0.04%
2018/03/30	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2018/03/28	3	45.18	0	0.00	45.30	3	2,582	0.12%
2018/03/23	1	44.40	42	44.45	44.75	-41	2,567	-1.60%
2018/03/22	0	0.00	20	45.20	45.10	-20	2,570	-0.78%
2018/03/21	0	0.00	20	44.70	44.95	-20	2,590	-0.77%
2018/03/20	0	0.00	1	44.45	44.90	-1	2,744	-0.04%
2018/03/19	4	44.93	0	0.00	44.90	4	2,773	0.14%
2018/03/15	8	45.63	0	0.00	45.50	8	2,734	0.29%
2018/03/14	4	45.28	2	45.15	45.50	2	2,727	0.07%
2018/03/12	6	44.93	61	44.92	44.95	-55	2,704	-2.03%
2018/03/06	2	44.25	0	0.00	44.35	2	2,693	0.07%
2018/03/05	4	44.46	0	0.00	44.25	4	2,758	0.14%
2018/03/02	1.2	44.04	0	0.00	44.00	1.2	2,754	0.04%
2018/02/26	0	0.00	11	44.85	44.95	-11	2,713	-0.41%
2018/02/12	2	43.60	0	0.00	43.60	2	2,718	0.07%
2018/02/07	12	44.58	3	44.10	44.20	9	2,682	0.34%
2018/02/06	1	42.20	12	42.55	42.20	-11	2,599	-0.42%
2018/02/02	0	0.00	5	45.45	45.60	-5	2,507	-0.20%
2018/01/31	2	45.25	0	0.00	45.80	2	2,514	0.08%
2018/01/30	0	0.00	3	46.05	45.55	-3	2,471	-0.12%
2018/01/29	0	0.00	2	46.23	46.50	-2	2,443	-0.08%
2018/01/26	1	45.55	5	46.00	46.45	-4	2,421	-0.17%
2018/01/25	5	45.45	7	45.40	45.40	-2	2,341	-0.09%
2018/01/23	16	44.93	10	45.00	44.95	6	2,212	0.27%
2018/01/22	3	42.97	0	0.00	43.05	3	2,117	0.14%
2018/01/19	1	42.70	1	42.70	42.85	0	2,135	0.00%
2018/01/12	1	42.50	0	0.00	42.80	1	2,100	0.05%
2018/01/11	3	42.55	0	0.00	42.45	3	2,114	0.14%
2018/01/10	0	0.00	5	42.85	42.75	-5	2,122	-0.24%
2018/01/08	5	43.40	0	0.00	43.40	5	2,116	0.24%
2018/01/05	0	0.00	34	42.70	43.10	-34	2,102	-1.62%
2018/01/04	0	0.00	2	42.75	42.65	-2	2,116	-0.09%
2018/01/03	4	43.08	0	0.00	43.15	4	2,125	0.19%
2018/01/02	0	0.00	28	42.83	43.15	-28	2,095	-1.34%