興富發 (2542)-凱基-新莊券商分點個股進出

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
47.80
漲跌
--
漲幅
0.00%
成交量
6,872張
產業
上市營建類股
947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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/12/03	1	47.70	3	48.07	47.80	-2	7,380	-0.03%
2024/12/02	0	0.00	2	48.00	47.80	-2	7,353	-0.03%
2024/11/29	1	46.30	2	47.48	47.95	-1	7,405	-0.01%
2024/11/28	14	46.30	64.1	46.25	46.35	-50.1	7,465	-0.67%
2024/11/27	0	0.00	62.1	46.39	46.05	-62.1	7,398	-0.84%
2024/11/26	0	0.00	5.4	46.37	46.55	-5.4	7,367	-0.07%
2024/11/25	2	45.28	3	45.68	46.05	-1	7,268	-0.01%
2024/11/22	0	0.00	2	44.40	44.10	-2	7,183	-0.03%
2024/11/21	9	42.63	32	43.41	43.85	-23	7,262	-0.32%
2024/11/20	13	42.80	0	0.00	43.00	13	7,573	0.17%
2024/11/19	0	0.00	15.1	43.25	43.80	-15.1	7,812	-0.19%
2024/11/18	13	43.12	5	43.25	43.10	8	8,056	0.10%
2024/11/15	0	0.00	15	42.96	43.30	-15	8,250	-0.18%
2024/11/14	0.3	42.50	21	42.44	42.55	-20.8	8,494	-0.24%
2024/11/13	2.7	42.50	41	42.28	42.80	-38.3	8,574	-0.45%
2024/11/12	5.4	42.30	73	42.46	42.10	-67.6	8,642	-0.78%
2024/11/11	1	42.65	16	42.70	42.90	-15	8,642	-0.17%
2024/11/08	6	42.04	1	42.20	41.45	5	8,702	0.06%
2024/11/07	2	40.98	0	0.00	41.05	2	8,836	0.02%
2024/11/06	12.9	40.62	0	0.00	40.70	12.9	8,955	0.14%
2024/11/05	1	40.80	0	0.00	40.85	1	9,249	0.01%
2024/11/04	25.1	40.70	1.1	41.61	40.85	24	10,166	0.24%
2024/11/01	12.1	40.42	5	41.12	41.35	7.1	10,554	0.07%
2024/10/30	27	40.87	0	0.00	40.75	27	10,882	0.25%
2024/10/29	1	41.00	17	41.22	41.00	-16	11,099	-0.14%
2024/10/28	0	0.00	44	41.50	41.40	-44	11,277	-0.39%
2024/10/25	25	40.43	0	0.00	40.70	25	11,440	0.22%
2024/10/24	7	40.37	0	0.00	40.30	7	11,758	0.06%
2024/10/23	6	41.08	3	41.00	41.00	3	11,773	0.03%
2024/10/22	0	42.50	0	0.00	42.25	0	11,855	0.00%
2024/10/21	5	42.46	0	0.00	42.75	5	12,263	0.04%
2024/10/16	12	42.85	0	0.00	42.95	12	13,547	0.09%
2024/10/15	7	42.97	0	0.00	43.00	7	14,001	0.05%
2024/10/14	10	43.06	4	43.55	43.50	6	14,296	0.04%
2024/10/11	1	43.75	0	0.00	43.60	1	14,414	0.01%
2024/10/09	3	44.42	0	0.00	44.05	3	14,703	0.02%
2024/10/04	12	43.95	0	0.00	43.60	12	15,268	0.08%
2024/10/01	6	44.60	0.2	44.85	44.60	5.8	15,238	0.04%
2024/09/27	1	45.45	0	0.00	45.60	1	15,476	0.01%
2024/09/26	4.1	45.66	1	46.25	45.40	3.1	15,492	0.02%
2024/09/25	5	49.69	13	50.50	50.30	-8	15,404	-0.05%
2024/09/23	101	47.93	12	48.51	49.10	89	15,752	0.56%	大買/
2024/09/20	96.1	49.46	6	50.07	49.20	90.1	15,827	0.57%
2024/09/19	0	0.00	339	54.43	54.20	-339	15,631	-2.17%	大賣/鉅額交易
2024/09/18	1	51.50	0	0.00	51.40	1	16,064	0.01%
2024/09/16	13	51.82	0	0.00	52.00	13	16,434	0.08%
2024/09/13	0	0.00	1	51.80	52.00	-1	16,549	-0.01%
2024/09/12	0	0.00	2.1	51.06	51.00	-2.1	16,710	-0.01%
2024/09/11	20	50.04	0	0.00	50.30	20	16,779	0.12%
2024/09/10	13	51.54	12	52.00	51.50	1	16,943	0.01%
2024/09/09	14.6	51.72	1,671	52.25	51.80	-1,656.4	17,421	-9.51%	大賣/鉅額交易
2024/09/06	9	53.20	5	53.40	53.20	4	17,428	0.02%
2024/09/05	1	52.50	7	53.31	53.00	-6	17,628	-0.03%
2024/09/04	8	51.89	3	53.23	52.20	5	17,842	0.03%
2024/09/03	5	54.32	4	55.30	54.20	1	18,023	0.01%
2024/09/02	12	54.85	10	56.01	54.50	2	18,126	0.01%
2024/08/30	0	0.00	20	54.80	55.70	-20	18,056	-0.11%
2024/08/29	2	52.20	0	0.00	52.30	2	17,911	0.01%
2024/08/28	8	52.55	22	52.50	52.60	-14	17,993	-0.08%
2024/08/27	1	52.20	7	52.50	52.60	-6	18,018	-0.03%
2024/08/26	15	52.09	2.2	52.40	51.90	12.8	18,007	0.07%
2024/08/23	84.5	52.78	0	0.00	52.20	84.5	17,977	0.47%
2024/08/22	7.2	52.46	1	53.50	53.60	6.2	17,892	0.03%
2024/08/21	17	54.75	9	55.43	54.80	8	17,586	0.05%
2024/08/20	71	57.30	13	57.37	56.90	58	17,319	0.33%
2024/08/19	2	58.95	5	60.40	59.40	-3	17,133	-0.02%
2024/08/16	4	57.88	13	58.14	58.30	-9	16,982	-0.05%
2024/08/15	4	55.18	0	0.00	55.00	4	16,757	0.02%
2024/08/14	5	54.70	8	54.88	55.20	-3	16,707	-0.02%
2024/08/13	1	54.30	0	0.00	54.40	1	16,637	0.01%
2024/08/12	7	55.33	15	54.91	54.60	-8	16,753	-0.05%
2024/08/09	14	53.56	13	53.55	52.90	1	16,711	0.01%
2024/08/08	17.2	52.43	16	52.88	52.70	1.2	16,589	0.01%
2024/08/07	25.2	52.84	204	52.00	53.00	-178.8	16,548	-1.08%	大賣/鉅額交易
2024/08/06	276.1	50.21	21	54.12	50.50	255.1	16,345	1.56%	大買/鉅額交易
2024/08/05	84	56.55	25.5	56.70	54.80	58.5	15,613	0.37%
2024/08/02	62	61.01	1	61.10	60.80	61	15,428	0.40%
2024/08/01	5	63.70	263.4	64.00	64.30	-258.4	15,622	-1.65%	大賣/鉅額交易
2024/07/31	10	64.05	62.4	64.04	64.00	-52.4	15,823	-0.33%
2024/07/30	440	63.49	19	63.71	64.10	421	16,104	2.61%	大買/鉅額交易
2024/07/29	5	64.02	13	64.14	63.00	-8	16,475	-0.05%
2024/07/26	1	61.60	27	61.92	61.60	-26	16,202	-0.16%
2024/07/23	1,514.1	62.98	0	0.00	62.60	1,514.1	16,252	9.32%	大買/鉅額交易
2024/07/22	4	60.43	20.2	60.99	60.60	-16.2	16,100	-0.10%
2024/07/19	29.2	63.93	1,145	64.60	63.80	-1,115.8	15,756	-7.08%	大賣/鉅額交易
2024/07/18	216	65.17	4	65.10	65.90	212	15,295	1.39%	大買/鉅額交易
2024/07/17	12	65.05	3	65.80	65.00	9	15,012	0.06%
2024/07/16	5	63.68	25.6	64.67	64.40	-20.6	14,954	-0.14%
2024/07/15	1	62.70	3	61.83	61.20	-2	14,532	-0.01%
2024/07/12	300.4	60.80	0	61.00	60.70	300.4	14,290	2.10%	大買/鉅額交易
2024/07/11	7	59.87	11.9	60.12	60.00	-4.9	14,161	-0.03%
2024/07/10	1	59.50	6.1	59.41	59.40	-5.1	13,886	-0.04%
2024/07/09	1.1	54.20	0	0.00	54.60	1.1	13,501	0.01%
2024/07/08	1	56.00	1	57.30	55.50	0	13,382	0.00%
2024/07/05	2	55.10	1	55.30	55.30	1	13,247	0.01%
2024/07/04	102	55.10	35	55.09	55.20	67	13,228	0.51%	大買/
2024/07/03	0	0.00	3	53.10	53.20	-3	13,033	-0.02%
2024/07/02	152	53.12	6	52.80	53.10	146	13,043	1.12%	大買/鉅額交易
2024/07/01	368	52.64	21	52.59	53.10	347	13,016	2.67%	大買/鉅額交易
2024/06/28	1	52.10	1	53.30	52.10	0	12,936	0.00%
2024/06/27	5	54.00	11	53.47	53.40	-6	12,790	-0.05%
2024/06/26	19	52.43	20	52.56	52.70	-1	12,320	-0.01%
2024/06/25	12	52.51	2	52.60	51.90	10	11,938	0.08%
2024/06/24	9	53.39	19	53.59	53.20	-10	11,656	-0.09%
2024/06/21	11	51.66	3.2	52.78	52.80	7.8	11,092	0.07%
2024/06/20	0	0.00	8	52.17	52.50	-8	10,632	-0.08%
2024/06/19	155	51.33	0	0.00	51.70	155	10,502	1.48%	大買/鉅額交易
2024/06/18	115	51.83	12	52.00	51.60	103	10,336	1.00%	大買/鉅額交易
2024/06/17	58.3	52.36	13	52.72	52.10	45.3	10,274	0.44%
2024/06/14	12	51.49	102.1	49.86	51.60	-90.1	9,959	-0.90%	大賣/
2024/06/13	5	48.60	14	48.70	49.15	-9	9,397	-0.10%
2024/06/12	8	48.83	16.8	49.08	48.30	-8.8	9,308	-0.09%
2024/06/11	6	47.78	14	48.90	48.95	-8	9,083	-0.09%
2024/06/07	30	48.46	18	48.43	48.45	12	8,820	0.14%
2024/06/06	4	46.85	15	47.24	47.35	-11	8,543	-0.13%
2024/06/04	1	45.90	1	46.50	46.50	0	8,349	0.00%
2024/06/03	7	45.66	3.4	46.12	46.40	3.6	8,313	0.04%
2024/05/31	0	0.00	34	45.60	45.80	-34	8,202	-0.41%
2024/05/30	85	44.87	4	44.98	44.80	81	8,098	1.00%
2024/05/29	5	44.26	135	45.07	45.35	-130	8,056	-1.61%	大賣/鉅額交易
2024/05/28	19	44.31	114	44.63	44.35	-95	7,950	-1.19%	大賣/
2024/05/27	13	43.98	3	44.18	44.20	10	7,901	0.13%
2024/05/24	0	0.00	1	44.50	44.35	-1	7,824	-0.01%
2024/05/23	10	44.73	8	44.66	44.50	2	7,797	0.03%
2024/05/22	0	0.00	16	45.21	45.25	-16	7,713	-0.21%
2024/05/21	56	44.58	1	44.70	44.60	55	7,653	0.72%
2024/05/20	78	45.40	29	45.24	45.20	49	7,604	0.64%
2024/05/17	54	45.56	4	45.98	45.70	50	7,557	0.66%
2024/05/16	0	0.00	122	45.83	45.55	-122	7,519	-1.62%	大賣/鉅額交易
2024/05/15	23	44.62	43	45.33	44.45	-20	7,358	-0.27%
2024/05/14	89.3	45.45	2	45.25	45.25	87.3	7,245	1.20%
2024/05/13	5	45.29	49.5	45.84	46.10	-44.5	7,185	-0.62%
2024/05/10	5	45.28	4	45.76	45.20	1	7,097	0.01%
2024/05/09	31	45.87	0	0.00	45.65	31	6,975	0.44%
2024/05/08	12	47.56	9	46.80	46.85	3	6,745	0.04%
2024/05/07	5	48.32	21	48.77	47.85	-16	6,490	-0.25%
2024/05/06	6	48.22	24.5	48.08	48.15	-18.5	5,901	-0.31%
2024/05/03	1	47.00	23	47.70	47.20	-22	5,458	-0.40%
2024/05/02	10	45.80	31.2	46.43	46.60	-21.2	4,966	-0.43%
2024/04/30	15	43.73	37	44.23	44.30	-22	4,411	-0.50%
2024/04/29	6	44.50	9	43.65	44.30	-3	4,274	-0.07%
2024/04/26	0	0.00	4	43.04	42.95	-4	4,063	-0.10%
2024/04/25	2	42.15	0	0.00	42.70	2	3,964	0.05%
2024/04/24	2	42.25	0	0.00	41.95	2	3,860	0.05%
2024/04/23	5	42.07	3	42.23	42.25	2	3,821	0.05%
2024/04/22	0	0.00	18.7	42.71	42.40	-18.7	3,769	-0.50%
2024/04/19	3	41.40	10.3	41.62	41.45	-7.3	3,371	-0.22%
2024/04/18	0	0.00	0.1	41.80	41.60	-0.1	3,204	0.00%
2024/04/17	46.5	40.95	0	0.00	40.85	46.5	3,087	1.51%
2024/04/16	13	40.24	2	40.25	40.10	11	3,049	0.36%
2024/04/15	5	40.94	1	41.15	40.80	4	2,983	0.13%
2024/04/12	2	40.93	10	40.90	40.80	-8	2,943	-0.27%
2024/04/11	11	41.14	0	0.00	41.10	11	2,921	0.38%
2024/04/10	9	41.49	2	41.45	41.35	7	2,896	0.24%
2024/04/09	0.1	41.00	9	41.16	41.20	-8.9	2,858	-0.31%
2024/04/08	5	40.55	8.4	40.60	40.70	-3.4	2,790	-0.12%
2024/04/03	0.5	40.15	0	0.00	40.25	0.5	2,717	0.02%
2024/04/02	6	40.18	0	0.00	40.10	6	2,680	0.22%
2024/04/01	0	0.00	11	40.15	40.25	-11	2,666	-0.41%
2024/03/29	1	40.05	27	40.13	40.15	-26	2,645	-0.98%
2024/03/28	0	0.00	5	40.50	40.50	-5	2,610	-0.19%
2024/03/27	13	39.84	0	0.00	40.60	13	2,567	0.51%
2024/03/22	0	0.00	3	38.70	38.80	-3	2,529	-0.12%
2024/03/21	3	38.65	0	0.00	38.65	3	2,556	0.12%
2024/03/20	9	38.37	2	38.50	38.50	7	2,570	0.27%
2024/03/19	17	38.64	2	38.68	38.70	15	2,526	0.59%
2024/03/18	14	38.97	0	0.00	39.10	14	2,512	0.56%
2024/03/15	31	39.32	0	0.00	39.20	31	2,527	1.23%
2024/03/13	3	39.83	0	0.00	39.80	3	2,452	0.12%
2024/03/11	1	39.55	0	0.00	39.90	1	2,450	0.04%
2024/03/08	2	39.70	0	0.00	39.75	2	2,447	0.08%
2024/03/07	1	39.90	0	0.00	39.90	1	2,448	0.04%
2024/03/06	10	39.65	3.9	39.66	39.65	6.1	2,423	0.25%
2024/03/05	10	39.65	0	0.00	39.60	10	2,426	0.41%
2024/03/04	3	39.65	0	0.00	39.65	3	2,423	0.12%
2024/02/29	3	39.77	0	0.00	39.70	3	2,424	0.12%
2024/02/23	8	39.65	0	0.00	39.55	8	2,440	0.33%
2024/02/22	4	39.88	0	0.00	39.75	4	2,457	0.16%
2024/02/21	0	0.00	11	40.05	40.10	-11	2,459	-0.45%
2024/02/20	3	39.50	0	0.00	39.65	3	2,431	0.12%
2024/02/19	0	0.00	7	39.72	39.65	-7	2,425	-0.29%
2024/02/16	4	39.45	0	0.00	39.65	4	2,471	0.16%
2024/02/15	13	39.52	0	0.00	39.50	13	2,442	0.53%
2024/02/05	0	0.00	1	39.75	39.80	-1	2,434	-0.04%
2024/02/02	0.4	39.65	0	0.00	39.70	0.4	2,421	0.02%
2024/02/01	21	39.60	0	0.00	39.60	21	2,413	0.87%
2024/01/31	2.9	39.63	0	0.00	39.60	2.9	2,424	0.12%
2024/01/30	6	39.70	0	0.00	39.55	6	2,433	0.25%
2024/01/25	4	39.50	0.9	39.60	39.50	3.1	2,483	0.13%
2024/01/24	15	39.49	0	0.00	39.55	15	2,510	0.60%
2024/01/23	28	39.49	0	0.00	39.50	28	2,520	1.11%
2024/01/22	3	39.60	0	0.00	39.55	3	2,510	0.12%
2024/01/19	8	39.60	0	0.00	39.70	8	2,499	0.32%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0	0.00	4	39.75	39.85	-4	2,489	-0.16%
2024/01/16	7	39.63	0	0.00	39.70	7	2,446	0.29%
2024/01/12	3	39.92	0	0.00	39.90	3	2,406	0.12%
2024/01/11	7	40.02	7	39.95	39.95	0	2,476	0.00%
2024/01/09	2	40.05	0	0.00	40.05	2	2,789	0.07%
2024/01/08	0	0.00	3	40.25	40.20	-3	2,845	-0.11%
2024/01/05	1	40.10	20	40.18	40.20	-19	2,897	-0.66%
2024/01/03	10	40.22	3	40.20	40.10	7	2,985	0.23%
2024/01/02	5	40.20	8	40.12	40.25	-3	2,991	-0.10%
2023/12/29	1	40.25	0	0.00	40.10	1	3,004	0.03%
2023/12/27	0	0.00	8.6	40.11	40.10	-8.6	3,055	-0.28%
2023/12/26	0	0.00	1	40.10	40.05	-1	3,098	-0.03%
2023/12/22	2.8	39.94	1	39.95	39.90	1.8	3,231	0.06%
2023/12/21	15	39.80	0	0.00	39.90	15	3,414	0.44%
2023/12/20	10	39.99	7.8	40.01	40.15	2.2	3,410	0.06%
2023/12/19	19	39.99	0	0.00	40.15	19	3,443	0.55%
2023/12/18	2	40.08	2	40.10	40.45	0	3,468	0.00%
2023/12/15	3	40.42	6	40.51	40.40	-3	3,484	-0.09%
2023/12/14	1	40.25	0	0.00	40.40	1	3,472	0.03%
2023/12/13	11	39.98	0	0.00	40.05	11	3,497	0.31%
2023/12/12	28	39.95	0.5	40.10	39.90	27.5	3,540	0.78%
2023/12/11	13	40.03	0	0.00	40.10	13	3,549	0.37%
2023/12/08	14	40.14	2	40.10	40.15	12	3,540	0.34%
2023/12/06	11	40.38	0	0.00	40.35	11	3,531	0.31%
2023/12/05	5	40.56	38	40.58	40.55	-33	3,489	-0.95%
2023/12/04	13	40.80	21	40.75	40.70	-8	3,476	-0.23%
2023/12/01	0.6	40.90	35	40.85	40.80	-34.4	3,447	-1.00%
2023/11/30	2	40.85	0	0.00	40.95	2	3,452	0.06%
2023/11/29	0	0.00	29	40.92	40.85	-29	3,496	-0.83%
2023/11/28	2	40.98	0	0.00	40.95	2	3,489	0.06%
2023/11/27	0	0.00	2	41.10	40.95	-2	3,468	-0.06%
2023/11/22	0	0.00	0.1	41.00	41.05	-0.1	3,467	0.00%
2023/11/20	5	40.90	2	41.00	41.10	3	3,427	0.09%
2023/11/14	2	40.60	0	0.00	40.85	2	3,400	0.06%
2023/11/13	1	40.55	8	40.70	40.60	-7	3,398	-0.21%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/08	1	40.65	20	40.75	40.60	-19	3,434	-0.55%
2023/11/07	7	40.69	0	0.00	40.70	7	3,506	0.20%
2023/11/06	2	40.60	0	0.00	40.70	2	3,513	0.06%
2023/11/03	4.3	40.62	0	0.00	40.60	4.3	3,494	0.12%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0.6	40.35	10	40.35	40.60	-9.4	3,493	-0.27%
2023/10/31	6.5	40.62	0	0.00	40.70	6.5	3,483	0.19%
2023/10/25	0	0.00	1	41.10	41.00	-1	3,465	-0.03%
2023/10/23	0	0.00	10	40.75	40.75	-10	3,488	-0.29%
2023/10/19	0	0.00	2	42.00	41.80	-2	3,542	-0.06%
2023/10/18	1	40.70	0	0.00	42.05	1	3,479	0.03%
2023/10/17	1	40.95	0	0.00	41.00	1	3,199	0.03%
2023/10/13	0	0.00	3	40.28	40.85	-3	3,128	-0.10%
2023/10/11	12	39.99	0	0.00	40.10	12	3,128	0.38%
2023/10/06	3	39.12	0	0.00	39.40	3	3,089	0.10%
2023/10/05	11	39.10	10	39.15	39.10	1	3,071	0.03%
2023/10/04	4	39.05	0	0.00	39.10	4	3,075	0.13%
2023/10/03	6	39.21	0	0.00	39.25	6	3,077	0.19%
2023/10/02	3	39.30	0	0.00	39.30	3	3,075	0.10%
2023/09/28	0.7	39.65	0	0.00	39.45	0.7	3,028	0.02%
2023/09/27	5	39.80	4	39.95	39.55	1	2,981	0.03%
2023/09/26	16.5	39.85	0	0.00	40.00	16.5	2,901	0.57%
2023/09/25	3	43.25	0	0.00	43.05	3	2,712	0.11%
2023/09/22	6	43.53	0	0.00	43.40	6	2,593	0.23%
2023/09/21	1	43.90	0	0.00	43.95	1	2,534	0.04%
2023/09/20	2	44.25	0	0.00	44.20	2	2,472	0.08%
2023/09/18	1	43.95	0	0.00	44.15	1	2,376	0.04%
2023/09/15	1	43.25	0	0.00	43.25	1	2,331	0.04%
2023/09/13	0	0.00	0.1	43.60	43.70	-0.1	2,204	0.00%
2023/09/08	1	43.40	0	0.00	43.40	1	2,272	0.04%
2023/09/05	0	0.00	1	43.40	43.45	-1	2,292	-0.04%
2023/09/04	6	43.50	0	0.00	43.60	6	2,273	0.26%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/30	0	0.00	2	43.10	43.25	-2	2,228	-0.09%
2023/08/29	2	43.05	0	0.00	43.20	2	2,235	0.09%
2023/08/28	1	42.75	0	0.00	42.95	1	2,238	0.04%
2023/08/25	1	42.45	0	0.00	42.40	1	2,284	0.04%
2023/08/22	5	42.25	0	0.00	42.40	5	2,320	0.22%
2023/08/16	20	42.50	0	0.00	42.60	20	2,375	0.84%
2023/08/14	6	42.73	3.2	42.62	42.60	2.8	2,426	0.11%
2023/08/11	1	43.40	0	0.00	43.40	1	2,426	0.04%
2023/08/10	2	42.55	0	0.00	42.90	2	2,378	0.08%
2023/08/08	7	42.76	0	0.00	42.95	7	2,553	0.27%
2023/08/07	5	42.75	0	0.00	42.80	5	2,962	0.17%
2023/07/31	6	42.33	0	0.00	42.30	6	2,977	0.20%
2023/07/27	5	42.25	0	0.00	42.40	5	3,023	0.17%
2023/07/24	7	41.93	2	41.75	41.70	5	2,980	0.17%
2023/07/20	2	42.20	0	0.00	42.25	2	2,951	0.07%
2023/07/18	10	42.08	1.1	42.25	42.15	8.9	2,944	0.30%
2023/07/17	0	0.00	1	42.20	42.25	-1	2,931	-0.03%
2023/07/14	4	42.55	0	0.00	42.55	4	2,898	0.14%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/07	2	42.60	0	0.00	42.75	2	2,913	0.07%
2023/06/29	12	42.53	0	0.00	42.75	12	2,963	0.40%
2023/06/28	0	0.00	1	42.35	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	0.4	42.27	42.25	-0.4	2,978	-0.01%
2023/06/20	16	42.30	0	0.00	42.15	16	3,001	0.53%
2023/06/19	7	42.25	0	0.00	42.30	7	2,982	0.23%
2023/06/16	5	42.40	0	0.00	42.25	5	2,968	0.17%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/06/14	1	42.85	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0	0.00	1	42.95	42.95	-1	2,950	-0.03%
2023/06/12	2	42.93	0	0.00	42.85	2	3,027	0.07%
2023/06/09	1	42.50	2	42.55	42.50	-1	3,009	-0.03%
2023/06/07	16	42.40	0	0.00	42.60	16	3,035	0.53%
2023/06/06	0	0.00	0.2	42.60	42.50	-0.2	3,037	-0.01%
2023/06/02	2	42.60	0	0.00	42.60	2	3,052	0.07%
2023/05/24	2	43.15	2	42.90	43.05	0	3,015	0.00%
2023/05/23	1	42.50	0	0.00	42.75	1	2,976	0.03%
2023/05/18	2	41.90	0	0.00	42.00	2	2,896	0.07%
2023/05/17	0	0.00	14	41.66	41.90	-14	2,868	-0.49%
2023/05/15	3	41.00	0	0.00	41.35	3	2,816	0.11%
2023/05/12	6	41.84	1	41.80	41.95	5	2,713	0.18%
2023/05/11	10	41.99	15.8	41.76	42.30	-5.8	2,632	-0.22%
2023/05/08	2	43.25	1	43.20	43.30	1	2,235	0.04%
2023/05/03	1	42.35	0	0.00	42.30	1	2,241	0.04%
2023/05/02	0	0.00	3	42.10	42.20	-3	2,289	-0.13%
2023/04/28	2	42.00	0	0.00	42.05	2	2,366	0.08%
2023/04/27	0.5	42.00	2	41.95	42.05	-1.5	2,398	-0.06%
2023/04/26	0	0.00	1	41.95	42.00	-1	2,410	-0.04%
2023/04/25	4	41.81	0	0.00	41.65	4	2,423	0.17%
2023/04/24	13	41.75	0	0.00	41.75	13	2,406	0.54%
2023/04/21	27	41.75	0	0.00	41.85	27	2,423	1.11%
2023/04/20	10	41.85	1	41.95	41.85	9	2,422	0.37%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	3.2	42.16	42.10	-3.2	2,402	-0.14%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	8	42.15	0	0.00	42.10	8	2,390	0.33%
2023/04/12	2	42.15	1.2	41.95	41.95	0.8	2,407	0.03%
2023/04/07	1	41.70	0	0.00	41.70	1	2,499	0.04%
2023/03/31	1	40.95	0	0.00	41.15	1	2,570	0.04%
2023/03/29	1	40.90	0	0.00	41.05	1	3,290	0.03%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/27	2.5	40.69	0	0.00	40.70	2.5	4,154	0.06%
2023/03/24	6	40.60	0	0.00	40.65	6	4,616	0.13%
2023/03/22	0	0.00	2	41.00	41.15	-2	4,761	-0.04%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/17	0	0.00	2	40.35	40.40	-2	4,979	-0.04%
2023/03/16	4.1	40.16	0	0.00	40.10	4.1	5,004	0.08%
2023/03/15	2	40.83	2	40.95	40.60	0	5,035	0.00%
2023/03/13	2	41.48	5	41.80	41.80	-3	5,086	-0.06%
2023/03/08	6	41.71	1	41.70	41.85	5	5,151	0.10%
2023/03/07	0	0.00	18	41.62	41.80	-18	5,162	-0.35%
2023/03/06	2	41.80	1	41.70	41.80	1	5,202	0.02%
2023/03/03	1	41.75	0	0.00	41.95	1	5,213	0.02%
2023/02/24	0	0.00	3	42.30	42.40	-3	5,404	-0.06%
2023/02/23	0	0.00	9	42.32	42.40	-9	5,417	-0.17%
2023/02/22	0	0.00	16.9	42.12	42.30	-16.9	5,435	-0.31%
2023/02/20	0	0.00	2.1	42.22	42.30	-2.1	5,567	-0.04%
2023/02/17	1	41.95	0	0.00	41.95	1	5,613	0.02%
2023/02/15	1	41.95	0	0.00	41.85	1	5,799	0.02%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	0	0.00	1	41.80	41.75	-1	5,946	-0.02%
2023/02/06	3	41.85	1	41.80	42.00	2	6,047	0.03%
2023/02/03	3	41.20	0	0.00	41.80	3	6,036	0.05%
2023/02/02	2	41.43	0	0.00	41.25	2	6,057	0.03%
2023/02/01	9	41.40	0	0.00	41.60	9	6,045	0.15%
2023/01/30	3	40.77	0	0.00	40.65	3	6,079	0.05%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/11	2	40.70	1	40.60	40.60	1	6,125	0.02%
2023/01/10	0	0.00	1	40.50	40.50	-1	6,136	-0.02%
2023/01/05	3	40.47	0	0.00	40.40	3	6,223	0.05%
2023/01/04	1	40.35	0	0.00	40.60	1	6,229	0.02%
2023/01/03	0	0.00	3	40.30	40.35	-3	6,276	-0.05%
2022/12/30	1	40.30	0	0.00	40.30	1	6,293	0.02%
2022/12/27	0	0.00	1	40.30	41.45	-1	6,283	-0.02%
2022/12/23	0.6	40.30	0	0.00	40.35	0.6	6,264	0.01%
2022/12/22	5	39.82	0	0.00	42.00	5	6,211	0.08%
2022/12/21	4	39.10	0	0.00	40.00	4	6,026	0.07%
2022/12/20	3	39.88	0	0.00	39.65	3	5,780	0.05%
2022/12/19	2.5	40.64	0	0.00	40.50	2.5	5,621	0.04%
2022/12/16	4.5	41.62	0	0.00	41.15	4.5	5,404	0.08%
2022/12/15	1	42.40	0	0.00	42.40	1	5,094	0.02%
2022/12/14	5	42.54	0	0.00	42.60	5	5,170	0.10%
2022/12/13	6	43.05	0	0.00	42.75	6	5,162	0.12%
2022/12/12	2	43.70	0	0.00	43.65	2	5,153	0.04%
2022/12/07	1	44.15	7	43.66	44.35	-6	5,137	-0.12%
2022/12/05	2	44.70	0	0.00	44.40	2	5,088	0.04%
2022/12/02	1	44.55	0	0.00	44.25	1	5,030	0.02%
2022/12/01	11	44.75	0	0.00	44.80	11	5,016	0.22%
2022/11/30	0	0.00	18	44.65	44.80	-18	5,021	-0.36%
2022/11/29	0	0.00	3	44.80	44.80	-3	5,026	-0.06%
2022/11/25	0	0.00	0.2	44.70	44.55	-0.2	5,022	0.00%
2022/11/24	0	0.00	0.2	44.80	44.90	-0.2	5,032	0.00%
2022/11/23	0	0.00	2	44.80	44.90	-2	5,037	-0.04%
2022/11/22	2	44.80	1	44.50	44.85	1	5,044	0.02%
2022/11/21	0	0.00	1	43.85	43.95	-1	4,921	-0.02%
2022/11/18	0.2	43.70	0.8	43.63	43.80	-0.6	4,941	-0.01%
2022/11/17	0	0.00	2	43.65	43.55	-2	4,949	-0.04%
2022/11/16	2	43.35	0	0.00	43.20	2	4,925	0.04%
2022/11/15	2	43.13	5	42.95	42.90	-3	4,916	-0.06%
2022/11/14	0	0.00	1.1	42.79	43.35	-1.1	4,875	-0.02%
2022/11/11	1.3	42.27	1.6	42.33	42.40	-0.3	4,802	-0.01%
2022/11/10	0	0.00	1.3	42.03	42.25	-1.3	4,814	-0.03%
2022/11/09	0	0.00	0.2	42.10	42.25	-0.2	4,868	0.00%
2022/11/08	1	41.90	0.1	41.95	41.90	0.9	4,840	0.02%
2022/11/07	0	0.00	7	41.94	42.05	-7	4,888	-0.14%
2022/11/04	0	0.00	1	42.00	42.00	-1	4,888	-0.02%
2022/11/02	0.5	41.40	2.2	41.29	41.25	-1.7	4,832	-0.03%
2022/11/01	0.1	41.40	1	41.45	41.45	-0.9	4,873	-0.02%
2022/10/31	0.3	41.45	4	41.40	41.45	-3.7	4,888	-0.08%
2022/10/28	0	0.00	4	41.70	41.65	-4	4,880	-0.08%
2022/10/27	20	41.40	2	41.40	41.80	18	4,875	0.37%
2022/10/26	2	40.50	2	40.50	40.60	0	4,816	0.00%
2022/10/21	8	40.55	0	0.00	40.50	8	4,758	0.17%
2022/10/20	0	0.00	8	40.00	40.35	-8	4,768	-0.17%
2022/10/19	0	0.00	5	40.32	40.20	-5	4,726	-0.11%
2022/10/18	0	0.00	17	39.46	39.60	-17	4,685	-0.36%
2022/10/17	0	0.00	20	38.60	39.20	-20	4,736	-0.42%
2022/10/13	1	38.60	10	38.35	38.75	-9	4,945	-0.18%
2022/10/12	10	38.93	0	0.00	38.95	10	5,106	0.20%
2022/10/11	1	38.05	15	39.21	39.35	-14	5,224	-0.27%
2022/10/07	2	38.93	0	0.00	38.90	2	5,188	0.04%
2022/10/06	2	39.45	1	39.45	39.65	1	5,180	0.02%
2022/10/05	7	39.68	2	39.75	39.75	5	5,206	0.10%
2022/10/04	1	39.85	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	2	39.60	39.85	-2	5,232	-0.04%
2022/09/30	10	38.10	0	0.00	39.00	10	5,202	0.19%
2022/09/29	3	38.40	0	0.00	38.60	3	5,204	0.06%
2022/09/28	5	38.29	47	38.61	38.00	-42	5,171	-0.81%
2022/09/27	3	39.75	2	39.30	39.65	1	5,055	0.02%
2022/09/26	29	40.18	7	39.91	40.20	22	4,940	0.45%
2022/09/23	5	47.71	2	47.80	47.80	3	4,766	0.06%
2022/09/22	1	47.75	10	47.45	47.75	-9	4,634	-0.19%
2022/09/21	2	47.85	0	0.00	48.00	2	4,521	0.04%
2022/09/20	5.1	48.04	1	48.05	48.00	4.1	4,374	0.09%
2022/09/19	4	48.14	0	0.00	48.15	4	4,340	0.09%
2022/09/16	0.4	48.35	0	0.00	48.30	0.4	4,306	0.01%
2022/09/15	5	48.20	0	0.00	48.25	5	4,462	0.11%
2022/09/14	0	0.00	1	48.20	48.25	-1	4,782	-0.02%
2022/09/12	3	48.20	0	0.00	48.40	3	5,233	0.06%
2022/09/08	40	48.00	0	0.00	48.35	40	5,532	0.72%
2022/09/07	8	47.90	0	0.00	47.90	8	5,636	0.14%
2022/09/06	0.1	48.00	5	47.95	48.10	-4.9	5,682	-0.09%
2022/09/05	3	48.00	0	0.00	47.95	3	5,683	0.05%
2022/09/01	1	48.10	18	48.10	48.10	-17	5,726	-0.30%
2022/08/30	0	0.00	1	48.20	48.35	-1	5,694	-0.02%
2022/08/22	5	47.53	0	0.00	47.65	5	5,815	0.09%
2022/08/18	5	46.70	0	0.00	46.80	5	5,742	0.09%
2022/08/17	11	47.10	0	47.23	47.20	11	5,720	0.19%
2022/08/16	0	0.00	3	46.67	46.80	-3	5,658	-0.05%
2022/08/12	12	46.24	0	0.00	46.15	12	5,593	0.21%
2022/08/10	5	45.80	0	0.00	45.75	5	5,595	0.09%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/08	4	46.00	2	46.00	46.00	2	5,670	0.04%
2022/08/05	4	45.83	0	0.00	45.85	4	5,890	0.07%
2022/08/03	0	0.00	1	45.80	45.80	-1	5,960	-0.02%
2022/08/01	6	45.55	0	0.00	45.90	6	6,010	0.10%
2022/07/29	0	0.00	0.4	45.00	45.35	-0.4	5,999	-0.01%
2022/07/28	0	0.00	1	44.95	44.90	-1	6,010	-0.02%
2022/07/27	0	44.75	0	0.00	44.65	0	6,026	0.00%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/21	6	44.83	0	0.00	45.15	6	6,053	0.10%
2022/07/20	0	45.45	0	0.00	45.35	0	6,060	0.00%
2022/07/18	0	0.00	2	45.10	45.10	-2	5,953	-0.03%
2022/07/15	0	0.00	2	43.35	43.40	-2	5,964	-0.03%
2022/07/14	0	0.00	6	43.45	43.50	-6	6,095	-0.10%
2022/07/13	1	43.65	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2	43.55	0	0.00	43.20	2	6,150	0.03%
2022/07/08	0.2	43.90	0	0.00	43.85	0.2	6,195	0.00%
2022/07/05	0	0.00	1	44.45	44.65	-1	6,572	-0.02%
2022/07/01	2	44.70	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/29	2	45.05	30.5	44.80	45.10	-28.5	8,197	-0.35%
2022/06/22	22	42.86	0	0.00	43.25	22	8,163	0.27%
2022/06/20	2.3	43.94	2	43.80	43.60	0.3	7,697	0.00%
2022/06/17	5	43.50	8	44.31	44.75	-3	7,720	-0.04%
2022/06/16	2	44.53	1	44.50	44.55	1	7,555	0.01%
2022/06/15	13	45.11	0	0.00	45.05	13	7,569	0.17%
2022/06/10	5	44.80	0	0.00	44.90	5	8,491	0.06%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	3.1	45.09	0	0.00	45.00	3.1	8,621	0.04%
2022/05/31	0	0.00	5.2	46.55	46.45	-5.2	8,812	-0.06%
2022/05/30	1	46.50	0	0.00	46.55	1	8,881	0.01%
2022/05/26	0.1	45.90	0	0.00	46.00	0.1	9,060	0.00%
2022/05/24	3	45.93	0	0.00	45.80	3	9,320	0.03%
2022/05/23	0.3	46.00	0	0.00	46.00	0.3	9,444	0.00%
2022/05/20	7	45.77	0	0.00	45.85	7	9,685	0.07%
2022/05/19	25	45.45	0	0.00	45.60	25	9,778	0.26%
2022/05/18	6	45.85	0	0.00	45.90	6	9,750	0.06%
2022/05/16	5.2	44.57	1	44.55	44.55	4.2	9,756	0.04%
2022/05/13	6.3	44.12	0	0.00	44.70	6.3	9,762	0.06%
2022/05/12	13	45.75	14	45.98	45.40	-1	9,552	-0.01%
2022/05/11	5	46.45	0	0.00	46.25	5	9,474	0.05%
2022/05/09	1	46.50	10	46.70	46.50	-9	9,510	-0.09%
2022/05/06	14	46.86	0	0.00	46.90	14	9,568	0.15%
2022/05/05	1	47.10	0	0.00	47.00	1	9,644	0.01%
2022/05/03	1.1	46.56	0	0.00	46.65	1.1	9,780	0.01%
2022/04/28	8	46.85	0	0.00	46.70	8	9,846	0.08%
2022/04/27	7	46.71	2	46.75	46.70	5	9,839	0.05%
2022/04/25	9	46.60	0	0.00	46.45	9	9,766	0.09%
2022/04/22	10	47.35	2	47.35	47.10	8	9,677	0.08%
2022/04/21	12	47.85	1	47.65	47.50	11	9,599	0.11%
2022/04/20	8	47.47	0	0.00	48.75	8	9,493	0.08%
2022/04/19	1	47.70	4	47.76	47.80	-3	9,399	-0.03%
2022/04/18	0	0.00	2	47.80	47.80	-2	9,395	-0.02%
2022/04/15	3	47.82	0	0.00	48.05	3	9,352	0.03%
2022/04/14	0	0.00	1	47.75	47.85	-1	9,312	-0.01%
2022/04/13	2	47.15	0	0.00	47.45	2	9,288	0.02%
2022/04/12	14.5	46.93	0	0.00	46.90	14.5	9,253	0.16%
2022/04/11	18	47.76	5	47.57	47.60	13	9,119	0.14%
2022/04/08	8	48.83	0	0.00	48.75	8	8,892	0.09%
2022/04/07	17.2	49.32	45	49.30	48.90	-27.8	8,703	-0.32%
2022/04/06	20	47.83	0	0.00	49.00	20	7,888	0.25%
2022/04/01	2	45.20	0	0.00	45.70	2	7,252	0.03%
2022/03/31	3	45.38	1	45.50	45.40	2	7,189	0.03%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/25	2	45.80	0	0.00	45.75	2	7,389	0.03%
2022/03/24	3	45.70	3	45.75	45.75	0	7,451	0.00%
2022/03/23	5.5	45.92	0	0.00	45.95	5.5	7,509	0.07%
2022/03/22	7	45.63	3	45.52	45.50	4	7,515	0.05%
2022/03/21	1	46.10	0	0.00	46.20	1	7,261	0.01%
2022/03/18	21	46.74	3	46.77	46.60	18	7,118	0.25%
2022/03/17	5	46.89	6	46.92	47.00	-1	7,022	-0.01%
2022/03/16	12.2	46.76	2	47.05	46.85	10.2	6,829	0.15%
2022/03/15	3	50.13	5	49.91	50.50	-2	6,228	-0.03%
2022/03/14	1	50.00	0	0.00	49.60	1	6,042	0.02%
2022/03/10	1	49.20	1	49.10	49.20	0	5,931	0.00%
2022/03/08	1	48.65	0	0.00	48.50	1	5,836	0.02%
2022/03/07	24	49.26	20	49.32	49.30	4	5,723	0.07%
2022/03/04	6	50.65	7	50.39	50.50	-1	5,607	-0.02%
2022/03/03	2	50.10	1	50.10	50.20	1	5,520	0.02%
2022/03/02	1	49.60	13	49.50	49.90	-12	5,490	-0.22%
2022/03/01	8	49.55	10	49.55	49.45	-2	5,514	-0.04%
2022/02/25	6	49.11	0	0.00	48.95	6	5,379	0.11%
2022/02/24	28	49.08	14	48.77	48.35	14	5,287	0.26%
2022/02/22	0	0.00	10	48.33	48.90	-10	5,011	-0.20%
2022/02/21	18	48.20	18	47.64	48.15	0	4,800	0.00%
2022/02/18	2	47.20	5	47.25	47.20	-3	4,722	-0.06%
2022/02/17	1	47.20	0	0.00	47.25	1	4,777	0.02%
2022/02/16	23	47.18	3	47.05	47.15	20	4,863	0.41%
2022/02/15	35	47.04	0	0.00	47.10	35	5,051	0.69%
2022/02/14	5	46.70	0	0.00	46.85	5	5,014	0.10%
2022/02/10	3	46.85	0	0.00	46.90	3	5,005	0.06%
2022/02/09	2	47.03	1	47.20	47.00	1	4,977	0.02%
2022/02/08	1	47.05	0	0.00	47.25	1	4,940	0.02%
2022/02/07	5	46.85	5	46.90	47.05	0	4,852	0.00%
2022/01/26	2	46.25	0.1	46.30	46.80	1.9	4,760	0.04%
2022/01/25	4	46.24	5	46.22	46.30	-1	4,666	-0.02%
2022/01/21	3	46.07	0	0.00	46.25	3	4,590	0.07%
2022/01/20	4	46.03	1	46.00	46.15	3	4,536	0.07%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/14	30	46.15	30	46.35	46.35	0	4,544	0.00%
2022/01/11	1	46.25	2	46.35	46.40	-1	4,626	-0.02%
2022/01/10	0	0.00	2	46.30	46.35	-2	4,618	-0.04%
2022/01/07	6	46.17	0	0.00	46.45	6	4,611	0.13%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	0	0.00	15	46.10	46.15	-15	4,640	-0.32%
2021/12/30	3	46.30	1	46.20	46.25	2	4,602	0.04%
2021/12/29	3	46.17	0	0.00	46.25	3	4,569	0.07%
2021/12/28	4	46.16	0	0.00	46.15	4	4,557	0.09%
2021/12/27	18	46.13	0	0.00	46.25	18	4,540	0.40%
2021/12/24	2	45.95	0	0.00	46.20	2	4,524	0.04%
2021/12/23	8	45.91	0	0.00	46.05	8	4,502	0.18%
2021/12/22	1	46.55	0	0.00	46.70	1	4,305	0.02%
2021/12/20	0	0.00	1	47.65	47.60	-1	4,188	-0.02%
2021/12/17	2	47.05	1	47.10	47.25	1	4,196	0.02%
2021/12/16	1	46.80	0	0.00	47.25	1	4,208	0.02%
2021/12/15	2	46.40	0	0.00	46.60	2	4,267	0.05%
2021/12/14	5	46.56	0	0.00	46.50	5	4,273	0.12%
2021/12/13	0	0.00	3	46.85	46.70	-3	4,252	-0.07%
2021/12/10	13	46.46	0	0.00	46.50	13	4,199	0.31%
2021/12/09	2	46.50	0	0.00	46.50	2	4,177	0.05%
2021/12/06	0	0.00	1	46.35	46.40	-1	4,098	-0.02%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/01	0	0.00	1	46.65	46.70	-1	4,107	-0.02%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/26	0	0.00	3	46.85	46.80	-3	4,044	-0.07%
2021/11/25	12	47.09	0	0.00	47.10	12	4,003	0.30%
2021/11/24	2	46.70	0	0.00	46.85	2	3,916	0.05%
2021/11/19	2	46.50	0	0.00	46.65	2	3,884	0.05%
2021/11/16	1	47.30	0	0.00	46.80	1	3,859	0.03%
2021/11/15	1	47.90	3	47.90	47.65	-2	3,829	-0.05%
2021/11/12	12	47.27	10	47.93	47.80	2	3,734	0.05%
2021/11/11	0.5	45.70	1	45.80	45.60	-0.5	3,576	-0.01%
2021/11/10	0	0.00	2	45.40	45.45	-2	3,663	-0.05%
2021/11/04	3	44.70	1	44.70	44.65	2	3,722	0.05%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	10	44.85	10	44.70	44.70	0	3,840	0.00%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/21	0	0.00	2	44.85	45.00	-2	4,091	-0.05%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/18	5	44.80	3	44.60	44.65	2	4,364	0.05%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1	44.60	2	44.90	45.10	-1	4,494	-0.02%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/06	3	44.47	0	0.00	44.25	3	4,452	0.07%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/30	4	45.05	0	0.00	45.10	4	4,629	0.09%
2021/09/27	1	44.65	1	45.30	44.65	0	4,567	0.00%
2021/09/24	3	45.28	2	45.45	45.10	1	4,508	0.02%
2021/09/22	5	46.39	0	0.00	46.20	5	4,245	0.12%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/09	0	0.00	4	47.50	47.50	-4	4,298	-0.09%
2021/09/08	1	47.45	0	0.00	47.25	1	4,312	0.02%
2021/09/03	1	48.20	0	0.00	48.25	1	4,304	0.02%
2021/09/01	0	0.00	1	48.65	48.40	-1	4,370	-0.02%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/26	3	47.40	0	0.00	47.40	3	4,429	0.07%
2021/08/25	5	47.35	0	0.00	47.60	5	4,498	0.11%
2021/08/20	0	0.00	4	47.35	47.55	-4	4,597	-0.09%
2021/08/19	2	47.50	15	47.63	47.55	-13	5,750	-0.23%
2021/08/18	2	47.95	2	48.05	48.40	0	5,778	0.00%
2021/08/16	5	48.22	3	48.20	48.10	2	5,726	0.03%
2021/08/03	0	0.00	1	49.65	49.30	-1	5,955	-0.02%
2021/07/30	2	48.98	0	0.00	49.05	2	6,127	0.03%
2021/07/29	1	48.90	0	0.00	49.10	1	6,148	0.02%
2021/07/28	2	48.40	2	47.85	48.35	0	6,105	0.00%
2021/07/26	1	48.15	3	48.05	48.10	-2	6,098	-0.03%
2021/07/23	2	48.03	5	47.96	47.90	-3	6,014	-0.05%
2021/07/22	3.1	46.39	2	46.75	46.85	1.1	5,822	0.02%
2021/07/21	0.5	45.85	1.9	45.90	46.00	-1.4	5,780	-0.02%
2021/07/20	0	0.00	3	45.60	45.65	-3	5,959	-0.05%
2021/07/19	3	46.10	2	46.10	46.10	1	6,065	0.02%
2021/07/16	3	45.47	0	0.00	45.75	3	6,068	0.05%
2021/07/14	1	44.95	0	0.00	44.95	1	6,056	0.02%
2021/07/12	1	45.45	0	0.00	45.20	1	6,116	0.02%
2021/07/09	1	45.55	3	45.40	45.00	-2	6,084	-0.03%
2021/07/07	0	0.00	11	44.40	44.40	-11	6,008	-0.18%
2021/07/06	0	0.00	1	43.70	43.65	-1	5,987	-0.02%
2021/07/01	2	43.50	0	0.00	43.20	2	6,112	0.03%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	3	43.48	0	0.00	43.55	3	6,147	0.05%
2021/06/28	2	43.75	0	0.00	43.60	2	6,172	0.03%
2021/06/25	5	43.92	0	0.00	43.60	5	6,171	0.08%
2021/06/22	0	0.00	0	42.75	42.35	0	6,080	0.00%
2021/06/21	5	42.41	0	0.00	42.20	5	6,087	0.08%
2021/06/18	0	42.45	0	0.00	42.20	0	6,113	0.00%
2021/06/11	2	42.38	15	42.35	42.40	-13	6,240	-0.21%
2021/06/10	0.4	42.30	0	0.00	42.30	0.4	6,243	0.01%
2021/06/08	2	41.38	1.7	41.45	41.40	0.3	6,192	0.00%
2021/06/07	1.2	41.97	0	0.00	41.55	1.2	6,172	0.02%
2021/06/04	0.3	42.00	0	0.00	41.95	0.3	6,144	0.00%
2021/06/03	0	0.00	1	41.80	41.85	-1	6,153	-0.02%
2021/06/02	6	41.89	0	0.00	42.00	6	6,141	0.10%
2021/05/31	1	42.50	11	42.20	42.10	-10	6,060	-0.17%
2021/05/28	1	42.60	0	0.00	42.65	1	5,999	0.02%
2021/05/27	3	41.85	16	42.22	42.60	-13	5,986	-0.22%
2021/05/26	1	42.25	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.75	0	0.00	42.30	1	4,800	0.02%
2021/05/21	3	42.95	0	0.00	43.00	3	4,782	0.06%
2021/05/20	0	0.00	1	42.00	42.15	-1	4,749	-0.02%
2021/05/19	2	41.83	0	0.00	41.85	2	4,749	0.04%
2021/05/18	0	0.00	1	41.30	41.90	-1	4,748	-0.02%
2021/05/17	1	41.90	15	41.75	40.80	-14	4,762	-0.29%
2021/05/14	1	43.30	2	43.60	42.80	-1	4,683	-0.02%
2021/05/13	1	42.60	6	42.30	42.10	-5	4,629	-0.11%
2021/05/12	3	42.90	25.4	42.97	42.60	-22.4	4,544	-0.49%
2021/05/11	2	44.70	0	0.00	44.85	2	4,277	0.05%
2021/05/10	0	0.00	3	45.30	45.70	-3	4,201	-0.07%
2021/05/07	1	44.80	0	0.00	44.70	1	4,073	0.02%
2021/05/06	2	45.05	0	0.00	45.25	2	3,976	0.05%
2021/05/05	0	0.00	7	45.50	45.20	-7	3,929	-0.18%
2021/05/04	0	0.00	1	45.20	44.35	-1	3,882	-0.03%
2021/05/03	1	45.10	0	0.00	44.70	1	3,820	0.03%
2021/04/29	1	45.25	8	45.10	45.25	-7	3,765	-0.19%
2021/04/28	0	0.00	5	45.75	45.65	-5	3,739	-0.13%
2021/04/27	2	46.13	0	0.00	46.20	2	3,767	0.05%
2021/04/26	3	46.52	2	46.55	46.60	1	3,705	0.03%
2021/04/23	1	44.85	10	45.00	45.35	-9	3,491	-0.26%
2021/04/22	3	44.37	0	0.00	44.10	3	3,389	0.09%
2021/04/20	0	44.35	0	0.00	44.35	0	3,311	0.00%
2021/04/19	0	0.00	1	44.50	44.60	-1	3,322	-0.03%
2021/04/16	0	0.00	1	43.30	43.60	-1	3,270	-0.03%
2021/04/15	0	0.00	0.5	43.35	43.30	-0.5	3,297	-0.02%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/12	2	43.58	1	43.55	43.60	1	3,327	0.03%
2021/04/08	7.3	43.48	0	0.00	43.50	7.3	3,300	0.22%
2021/04/07	1	43.40	0	0.00	43.65	1	3,277	0.03%
2021/04/06	2	43.65	0	0.00	43.65	2	3,270	0.06%
2021/04/01	1	43.50	0	0.00	43.55	1	3,289	0.03%
2021/03/23	0	0.00	4.4	43.26	43.15	-4.4	4,361	-0.10%
2021/03/22	1	43.25	0	0.00	43.60	1	4,406	0.02%
2021/03/19	0.2	44.90	0	0.00	44.25	0.2	4,320	0.00%
2021/03/16	0	0.00	1	45.05	44.90	-1	4,433	-0.02%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/08	0	0.00	1	45.50	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	0.1	45.00	44.95	-0.1	5,096	0.00%
2021/02/23	1	44.70	0	0.00	44.85	1	5,087	0.02%
2021/02/22	2	43.90	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1	43.90	0	0.00	44.10	1	5,037	0.02%
2021/02/05	0	0.00	10	43.65	43.60	-10	4,979	-0.20%
2021/01/25	1	42.90	0	0.00	43.95	1	5,087	0.02%
2021/01/21	2	43.60	1.1	43.27	43.40	0.9	5,102	0.02%
2021/01/20	2	43.90	0	0.00	43.10	2	5,100	0.04%
2021/01/18	3	44.80	1	45.00	44.55	2	4,997	0.04%
2021/01/15	1	45.10	0	0.00	45.05	1	5,015	0.02%
2021/01/13	0	0.00	10	45.80	45.80	-10	5,174	-0.19%
2021/01/12	1	45.90	0	0.00	45.55	1	5,170	0.02%
2021/01/07	1	45.60	0	0.00	45.60	1	5,099	0.02%
2021/01/06	0.9	45.25	0	0.00	45.20	0.9	5,053	0.02%
2020/12/30	1	45.75	1	45.45	45.55	0	4,999	0.00%
2020/12/28	1	46.35	0	0.00	45.90	1	4,988	0.02%
2020/12/25	0	0.00	1	46.45	46.45	-1	4,947	-0.02%
2020/12/24	1	45.35	3.7	45.77	46.40	-2.7	4,907	-0.06%
2020/12/23	1	44.60	0	0.00	45.00	1	4,737	0.02%
2020/12/21	1	45.80	1	45.35	44.95	0	4,561	0.00%
2020/12/18	0	0.00	1	46.15	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	1	45.85	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	14.2	45.81	45.95	-14.2	4,169	-0.34%
2020/12/15	0	0.00	2	45.00	45.25	-2	4,086	-0.05%
2020/12/14	10	45.10	1	45.20	44.90	9	4,076	0.22%
2020/12/08	0	0.00	3	44.75	45.40	-3	3,834	-0.08%
2020/12/04	1	43.50	0	0.00	43.50	1	3,344	0.03%
2020/12/03	10	43.65	0	0.00	43.80	10	3,285	0.30%
2020/12/01	0	0.00	0.3	44.40	44.50	-0.3	3,240	-0.01%
2020/11/30	0	0.00	2	44.45	44.50	-2	3,235	-0.06%
2020/11/25	0	0.00	1	43.85	43.90	-1	3,254	-0.03%
2020/11/18	3	43.05	2	43.00	43.35	1	3,279	0.03%
2020/11/11	4	43.45	0	0.00	44.00	4	3,346	0.12%
2020/11/10	4	43.00	0.1	42.95	42.95	3.9	3,273	0.12%
2020/11/06	2	41.93	28	42.00	41.90	-26	3,242	-0.80%
2020/11/05	5	42.00	0	0.00	42.00	5	3,220	0.16%
2020/11/04	2.2	41.91	1	42.00	42.00	1.2	3,211	0.04%
2020/11/03	1	42.25	0	0.00	42.35	1	3,197	0.03%
2020/11/02	2	41.70	1.4	41.69	41.90	0.6	3,189	0.02%
2020/10/30	0	0.00	5	41.80	41.50	-5	3,171	-0.16%
2020/10/29	3	41.77	0	0.00	41.85	3	3,118	0.10%
2020/10/22	5	42.80	1	42.20	43.20	4	3,106	0.13%
2020/10/21	1	42.50	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%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/29	2	43.10	0	0.00	43.30	2	2,824	0.07%
2020/09/25	5	42.08	0	0.00	41.50	5	2,769	0.18%
2020/09/24	2	41.60	10	41.50	41.45	-8	2,721	-0.29%
2020/09/23	3	46.50	0	0.00	46.15	3	2,590	0.12%
2020/09/22	3	46.50	0	0.00	46.60	3	2,499	0.12%
2020/09/17	0	0.00	1	46.75	46.55	-1	2,381	-0.04%
2020/09/16	0	0.00	2	46.40	46.35	-2	2,358	-0.08%
2020/09/14	4	46.25	0	0.00	46.35	4	2,348	0.17%
2020/09/10	0	0.00	1	46.25	46.30	-1	2,321	-0.04%
2020/08/31	0	0.00	0.1	46.50	46.40	-0.1	2,516	0.00%
2020/08/20	0	0.00	1	44.85	43.50	-1	2,678	-0.04%
2020/08/19	1	44.45	0	0.00	44.45	1	2,644	0.04%
2020/08/18	0	0.00	9	44.32	44.30	-9	2,619	-0.34%
2020/08/07	0	0.00	1	42.60	42.85	-1	2,686	-0.04%
2020/08/06	1	42.95	0	0.00	42.95	1	2,722	0.04%
2020/07/28	0	0.00	2	41.80	41.60	-2	2,799	-0.07%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	0	0.00	1	42.85	42.80	-1	2,805	-0.04%
2020/07/21	0	0.00	2	43.40	43.45	-2	2,848	-0.07%
2020/07/17	2	42.93	0	0.00	42.90	2	2,852	0.07%
2020/07/15	0	0.00	3	43.40	43.65	-3	2,856	-0.11%
2020/07/14	3	42.67	0	0.00	42.60	3	2,827	0.11%
2020/07/13	3	42.95	0	0.00	42.80	3	2,833	0.11%
2020/07/10	2	43.30	0	0.00	43.15	2	2,817	0.07%
2020/07/08	2	44.10	0	0.00	44.40	2	2,791	0.07%
2020/07/07	2	44.05	0	0.00	44.10	2	2,779	0.07%
2020/07/02	4	44.05	0	0.00	44.20	4	2,775	0.14%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/23	5	44.05	1	44.00	43.90	4	2,823	0.14%
2020/06/22	6	43.75	0	0.00	43.55	6	2,829	0.21%
2020/06/19	0.8	44.00	0	0.00	43.50	0.8	2,875	0.03%
2020/06/17	1	44.15	0	0.00	44.25	1	2,891	0.03%
2020/06/16	0	0.00	2	44.33	44.20	-2	2,963	-0.07%
2020/06/15	5	43.95	0	0.00	43.70	5	3,099	0.16%
2020/06/12	4	43.71	2	43.65	43.60	2	3,148	0.06%
2020/06/10	2	46.10	0	0.00	45.85	2	3,127	0.06%
2020/06/08	0	0.00	1	46.25	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	4	47.10	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	1	46.50	46.40	-1	3,182	-0.03%
2020/06/03	1	46.10	100	46.00	46.25	-99	3,179	-3.11%
2020/06/02	2	45.35	2	45.05	45.40	0	3,135	0.00%
2020/06/01	11	44.78	7	44.87	44.90	4	3,087	0.13%
2020/05/25	4	44.00	0	0.00	44.15	4	2,952	0.14%
2020/05/22	5	44.07	0	0.00	44.10	5	2,961	0.17%
2020/05/21	4	44.26	0	0.00	44.20	4	2,953	0.14%
2020/05/19	0	0.00	1	43.85	44.00	-1	2,928	-0.03%
2020/05/15	0	0.00	1.4	43.23	43.55	-1.4	2,908	-0.05%
2020/05/14	0	0.00	2	43.30	43.05	-2	2,866	-0.07%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/11	3	44.80	0	0.00	44.70	3	2,769	0.11%
2020/05/08	0	0.00	1	43.80	43.80	-1	2,735	-0.04%
2020/05/05	1	43.60	1	43.45	43.65	0	2,741	0.00%
2020/05/04	1	42.85	2	42.93	43.00	-1	2,763	-0.04%
2020/04/30	1	44.05	6	44.50	43.65	-5	2,783	-0.18%
2020/04/29	2	43.65	1	44.00	43.70	1	2,799	0.04%
2020/04/27	0	0.00	1	42.00	42.35	-1	2,919	-0.03%
2020/04/23	0	0.00	1	40.85	40.60	-1	2,917	-0.03%
2020/04/22	2	40.30	0	0.00	40.30	2	2,922	0.07%
2020/04/21	1	40.40	1	40.50	40.40	0	2,922	0.00%
2020/04/17	1	41.80	0	0.00	41.30	1	2,903	0.03%
2020/04/15	2	41.63	0	0.00	41.75	2	2,879	0.07%
2020/04/13	2	40.60	0	0.00	40.30	2	2,850	0.07%
2020/04/10	5	40.49	0	0.00	40.65	5	2,860	0.17%
2020/04/01	5	39.90	2	40.35	39.90	3	2,814	0.11%
2020/03/31	12	40.51	1	40.35	40.50	11	2,803	0.39%
2020/03/25	6	39.73	1	40.50	39.80	5	3,048	0.16%
2020/03/20	3	35.33	0	0.00	35.00	3	3,015	0.10%
2020/03/19	3	33.45	1	32.90	32.90	2	2,948	0.07%
2020/03/18	2	37.25	0	0.00	36.45	2	2,814	0.07%
2020/03/17	2	38.35	1	38.05	38.00	1	2,762	0.04%
2020/03/16	1	40.00	2	40.05	40.05	-1	2,713	-0.04%
2020/03/13	4	38.30	0	0.00	40.40	4	2,685	0.15%
2020/03/12	12	41.90	0	0.00	41.80	12	2,579	0.47%
2020/03/10	12	44.15	0	0.00	43.95	12	2,482	0.48%
2020/03/09	1	44.75	0	0.00	44.30	1	2,456	0.04%
2020/03/04	2	44.90	0	0.00	45.00	2	2,401	0.08%
2020/03/02	0	0.00	1	44.70	44.50	-1	2,411	-0.04%
2020/02/27	0	0.00	1.6	44.87	44.85	-1.6	2,420	-0.07%
2020/02/25	1	45.05	0	0.00	45.00	1	2,370	0.04%
2020/02/24	2	45.20	0	0.00	45.10	2	2,371	0.08%
2020/02/21	0	0.00	1	45.60	45.50	-1	2,360	-0.04%
2020/02/20	1	45.75	0	0.00	45.70	1	2,358	0.04%
2020/02/17	3	45.80	0	0.00	45.95	3	2,350	0.13%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/04	12	44.92	0	0.00	45.00	12	2,417	0.50%
2020/02/03	3	44.15	0	0.00	44.90	3	2,404	0.12%
2020/01/31	1	45.80	0	0.00	45.25	1	2,388	0.04%
2020/01/30	3	45.57	0	0.00	45.45	3	2,348	0.13%
2020/01/17	12	46.75	1	46.85	46.85	11	2,245	0.49%
2020/01/14	0	0.00	1	46.35	46.40	-1	2,321	-0.04%
2020/01/13	1	46.20	0	0.00	46.30	1	2,380	0.04%
2020/01/06	10	46.28	0	0.00	46.20	10	2,534	0.39%
2020/01/03	5	46.20	11	46.16	46.40	-6	2,559	-0.23%
2019/12/30	2	46.45	0	0.00	46.45	2	2,707	0.07%
2019/12/27	0	0.00	5	46.40	46.40	-5	2,900	-0.17%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/24	6	45.90	0	0.00	46.15	6	5,351	0.11%
2019/12/23	6	46.05	0	0.00	45.55	6	5,284	0.11%
2019/12/20	2	45.58	1	45.70	45.45	1	5,215	0.02%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	6	46.01	0	0.00	46.00	6	5,095	0.12%
2019/12/17	0	0.00	1	46.15	46.25	-1	5,093	-0.02%
2019/12/13	0	0.00	8	46.25	46.25	-8	5,109	-0.16%
2019/12/10	0	0.00	4	46.10	46.05	-4	5,169	-0.08%
2019/12/06	0.1	46.70	0	0.00	46.60	0.1	5,163	0.00%
2019/12/04	12	46.50	0	0.00	46.60	12	5,166	0.23%
2019/12/02	5	46.60	1	46.60	46.55	4	5,162	0.08%
2019/11/29	10	46.60	0	0.00	46.55	10	5,168	0.19%
2019/11/28	37	46.85	0	0.00	46.50	37	5,154	0.72%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/11	2	46.70	1	46.90	46.70	1	5,200	0.02%
2019/10/29	2	46.85	0	0.00	46.80	2	5,095	0.04%
2019/10/25	5	47.20	0	0.00	47.25	5	5,054	0.10%
2019/10/24	3	47.35	2	47.50	47.50	1	5,045	0.02%
2019/10/22	1	47.15	0	0.00	47.00	1	4,995	0.02%
2019/10/21	1	46.55	0	0.00	46.75	1	4,961	0.02%
2019/10/18	1	45.75	0	0.00	45.90	1	4,899	0.02%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/14	2	45.65	0	0.00	45.65	2	4,751	0.04%
2019/10/09	2	45.40	0	0.00	45.30	2	4,717	0.04%
2019/10/08	5	45.50	1	45.35	45.40	4	4,689	0.09%
2019/10/07	1	45.85	1	45.80	45.75	0	4,631	0.00%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	1	45.90	2	46.10	46.05	-1	4,523	-0.02%
2019/10/02	6	45.82	2	45.95	45.90	4	4,330	0.09%
2019/10/01	4	49.90	0	0.00	49.95	4	3,108	0.13%
2019/09/25	0	0.00	3	49.80	49.80	-3	1,821	-0.16%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/17	0	0.00	1	50.30	50.20	-1	1,703	-0.06%
2019/09/06	1	49.40	0	0.00	49.30	1	1,680	0.06%
2019/09/04	4	49.35	0	0.00	49.20	4	1,672	0.24%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/08/29	1	49.35	1	49.10	49.05	0	1,661	0.00%
2019/08/28	2	48.75	0	0.00	49.40	2	1,653	0.12%
2019/08/20	1	48.80	0	49.00	48.60	1	1,670	0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/15	0	49.15	2	48.25	48.95	-2	1,622	-0.12%
2019/08/14	2	48.43	0	0.00	48.35	2	1,595	0.13%
2019/08/12	0	0.00	22	48.25	48.25	-22	1,598	-1.38%
2019/08/08	1	48.40	0	0.00	48.20	1	1,600	0.06%
2019/08/07	4	48.14	0	0.00	48.00	4	1,606	0.25%
2019/08/06	5	47.99	0	0.00	48.10	5	1,615	0.31%
2019/07/31	0	0.00	10	48.85	48.80	-10	1,615	-0.62%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/16	5	49.15	0	0.00	49.20	5	1,601	0.31%
2019/07/15	5	48.95	0	0.00	49.25	5	1,602	0.31%
2019/07/12	7	49.20	0	0.00	49.15	7	1,626	0.43%
2019/07/11	10	49.48	0	0.00	49.45	10	1,629	0.61%
2019/07/10	5	49.45	0	0.00	49.55	5	1,645	0.30%
2019/07/05	0	0.00	1	49.65	49.65	-1	1,685	-0.06%
2019/07/02	3	49.30	0	0.00	49.65	3	1,755	0.17%
2019/06/11	0	0.00	10	48.60	48.60	-10	2,436	-0.41%
2019/06/10	2	48.65	0	0.00	48.70	2	2,457	0.08%
2019/06/06	0	0.00	3.1	48.52	48.50	-3.1	2,495	-0.13%
2019/05/28	0	0.00	2	49.40	48.60	-2	2,513	-0.08%
2019/05/22	2	48.10	2	48.00	48.10	0	2,419	0.00%
2019/05/17	2	47.78	0	0.00	47.50	2	2,423	0.08%
2019/05/15	1	47.85	0	0.00	47.80	1	2,427	0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.30	0	0.00	48.50	1	2,481	0.04%
2019/05/07	0	0.00	2	48.95	48.70	-2	2,491	-0.08%
2019/05/06	1	48.75	0	0.00	48.75	1	2,517	0.04%
2019/04/30	0	0.00	2	49.50	49.45	-2	2,539	-0.08%
2019/04/29	0	0.00	1	49.15	49.20	-1	2,530	-0.04%
2019/04/25	0	0.00	0.3	49.05	49.00	-0.3	2,534	-0.01%
2019/04/24	2	48.95	1	48.90	48.65	1	2,536	0.04%
2019/04/18	1	49.00	0	0.00	48.60	1	2,557	0.04%
2019/04/15	1	49.55	0	0.00	49.50	1	2,547	0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/10	12	49.65	0	0.00	49.90	12	2,528	0.47%
2019/04/02	1	50.50	10	50.60	50.80	-9	2,589	-0.35%
2019/04/01	2	50.90	2	50.80	50.90	0	2,640	0.00%
2019/03/28	10	49.70	0	0.00	49.85	10	2,529	0.40%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	1	49.45	49.25	-1	2,501	-0.04%
2019/03/22	0	0.00	11	49.23	49.25	-11	2,481	-0.44%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	3	48.33	0	0.00	48.70	3	2,416	0.12%
2019/03/19	1	48.85	3	48.97	48.90	-2	2,361	-0.08%
2019/03/18	10	48.45	1	48.50	48.55	9	2,302	0.39%
2019/03/15	0	0.00	2	48.10	48.20	-2	2,278	-0.09%
2019/03/14	0	0.00	8	47.50	47.50	-8	1,998	-0.40%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/11	1	48.00	2	48.40	47.90	-1	1,939	-0.05%
2019/03/07	2	47.65	0	0.00	47.50	2	1,942	0.10%
2019/03/06	1	47.55	0	0.00	47.55	1	1,947	0.05%
2019/02/21	2	47.85	0	0.00	48.00	2	2,004	0.10%
2019/02/20	0	0.00	3	47.95	48.05	-3	1,994	-0.15%
2019/02/15	0	0.00	2	46.95	47.20	-2	1,989	-0.10%
2019/02/14	4	47.44	1	47.40	47.30	3	1,991	0.15%
2019/02/13	1	47.65	0	0.00	47.65	1	1,986	0.05%
2019/01/24	0	0.00	2	46.95	47.45	-2	1,868	-0.11%
2019/01/07	0	0.00	2	45.40	45.60	-2	2,086	-0.10%
2019/01/02	0	0.00	1	45.00	44.50	-1	2,248	-0.04%
2018/12/28	0	0.00	1	44.80	45.00	-1	2,274	-0.04%
2018/12/27	2	44.10	0	0.00	44.40	2	2,292	0.09%
2018/12/26	3	44.00	0	0.00	44.15	3	2,287	0.13%
2018/12/25	2	44.10	0	0.00	43.90	2	2,269	0.09%
2018/12/24	1	45.00	1	45.00	44.90	0	2,216	0.00%
2018/12/21	2	45.60	0	0.00	46.15	2	2,204	0.09%
2018/12/14	0	0.00	1	46.85	46.45	-1	2,233	-0.04%
2018/12/03	0	0.00	1	47.15	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/27	0	0.00	1	46.25	46.25	-1	4,977	-0.02%
2018/11/26	0	0.00	3	47.30	46.20	-3	5,043	-0.06%
2018/11/16	0	0.00	1	46.50	46.55	-1	5,104	-0.02%
2018/11/08	0	0.00	1	46.50	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	2	46.40	46.55	-2	5,587	-0.04%
2018/10/25	0	0.00	7	45.00	45.00	-7	5,721	-0.12%
2018/10/23	0	0.00	1	45.50	45.40	-1	5,730	-0.02%
2018/10/19	1	45.20	0	0.00	45.90	1	5,681	0.02%
2018/10/12	1	45.60	10	46.45	46.25	-9	5,486	-0.16%
2018/10/11	1	45.20	0	0.00	45.60	1	5,469	0.02%
2018/10/05	0	0.00	2	46.85	46.75	-2	5,270	-0.04%
2018/10/04	1	47.80	1	47.70	47.75	0	5,243	0.00%
2018/09/26	4	48.00	1	47.65	47.45	3	5,177	0.06%
2018/09/25	0	0.00	1	48.50	48.35	-1	5,179	-0.02%
2018/09/20	1	48.20	0	0.00	48.20	1	5,137	0.02%
2018/09/19	1	47.90	0	0.00	48.15	1	5,140	0.02%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/12	1	46.45	2	46.78	46.90	-1	5,051	-0.02%
2018/09/10	0	0.00	2	44.80	44.60	-2	4,834	-0.04%
2018/09/07	5	45.77	0	0.00	45.10	5	4,580	0.11%
2018/09/06	3	49.12	3	49.08	49.15	0	3,932	0.00%
2018/09/05	0	0.00	2	48.93	48.80	-2	3,239	-0.06%
2018/09/04	1	50.10	0	0.00	49.95	1	2,892	0.03%
2018/08/29	4	49.00	0	0.00	48.95	4	2,728	0.15%
2018/08/28	0	0.00	1	48.55	48.60	-1	2,713	-0.04%
2018/08/24	0	0.00	1	48.35	48.50	-1	2,758	-0.04%
2018/08/23	4	48.30	0	0.00	48.40	4	2,840	0.14%
2018/08/21	1	48.00	1	47.95	48.20	0	2,879	0.00%
2018/08/16	1	47.75	0	0.00	47.90	1	2,874	0.03%
2018/08/15	1	48.05	0	0.00	48.00	1	2,873	0.03%
2018/08/10	1	47.85	1	47.60	48.00	0	2,483	0.00%
2018/08/09	1	48.25	2	48.25	48.30	-1	2,481	-0.04%
2018/08/08	1	47.80	0	0.00	47.90	1	2,452	0.04%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/10	1	44.95	0	0.00	44.85	1	2,607	0.04%
2018/07/03	0	0.00	2	44.40	44.20	-2	2,704	-0.07%
2018/06/27	0	0.00	10	45.35	45.15	-10	2,625	-0.38%
2018/06/25	2	46.00	0	0.00	45.80	2	2,627	0.08%
2018/06/22	1	45.80	0	0.00	45.70	1	2,644	0.04%
2018/06/20	0	0.00	1	46.00	46.25	-1	2,647	-0.04%
2018/06/15	2	45.93	1	45.95	45.90	1	2,624	0.04%
2018/06/14	2	46.55	0	0.00	46.35	2	2,513	0.08%
2018/06/13	5	47.50	12	47.50	47.25	-7	2,469	-0.28%
2018/06/12	1	47.50	20	47.60	47.65	-19	2,520	-0.75%
2018/06/11	0	0.00	2	47.90	47.60	-2	2,510	-0.08%
2018/06/08	0	0.00	10	47.37	47.60	-10	2,477	-0.40%
2018/06/07	1	47.60	0	0.00	47.45	1	2,455	0.04%
2018/06/06	8	47.70	14	47.52	47.85	-6	2,452	-0.24%
2018/06/04	0	0.00	8	46.41	46.60	-8	2,310	-0.35%
2018/06/01	0	0.00	1	46.05	46.30	-1	2,272	-0.04%
2018/05/31	5	45.70	1	45.80	45.40	4	2,230	0.18%
2018/05/30	1	45.50	0	0.00	45.50	1	2,150	0.05%
2018/05/28	1	45.75	1	45.65	45.65	0	2,116	0.00%
2018/05/22	1	46.10	1	46.05	46.05	0	2,095	0.00%
2018/05/21	0	0.00	1	46.15	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	10	45.75	45.65	-10	2,114	-0.47%
2018/05/09	0	0.00	2	45.15	45.05	-2	2,251	-0.09%
2018/05/08	2	45.15	0	0.00	45.40	2	2,279	0.09%
2018/05/07	2	45.28	0	0.00	45.20	2	2,310	0.09%
2018/05/02	10	46.29	0	0.00	46.00	10	2,512	0.40%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/26	2	45.25	0	0.00	45.15	2	2,621	0.08%
2018/04/25	0	0.00	1	45.15	45.20	-1	2,616	-0.04%
2018/04/23	13	45.54	0	0.00	45.60	13	2,630	0.49%
2018/04/13	0	0.00	2	45.35	45.15	-2	2,574	-0.08%
2018/04/10	10	45.45	0	0.00	45.40	10	2,580	0.39%
2018/04/09	1	44.60	0	0.00	44.80	1	2,583	0.04%
2018/04/02	2	45.25	0	0.00	45.30	2	2,590	0.08%
2018/03/29	6	45.11	5	44.90	44.90	1	2,585	0.04%
2018/03/27	7	45.32	0	0.00	45.40	7	2,578	0.27%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/22	2	44.95	0	0.00	45.10	2	2,570	0.08%
2018/03/21	1	44.60	2	44.80	44.95	-1	2,590	-0.04%
2018/03/15	0	0.00	2	45.70	45.50	-2	2,734	-0.07%
2018/03/07	0	0.00	2	43.85	44.10	-2	2,691	-0.07%
2018/03/06	2	44.20	0	0.00	44.35	2	2,693	0.07%
2018/03/02	2	44.00	0	0.00	44.00	2	2,754	0.07%
2018/02/23	0	0.00	2	44.70	44.75	-2	2,708	-0.07%
2018/02/08	1	43.95	2	43.85	44.10	-1	2,679	-0.04%
2018/02/07	1	44.30	8	43.93	44.20	-7	2,682	-0.26%
2018/02/06	1	42.60	2	42.00	42.20	-1	2,599	-0.04%
2018/02/01	1	46.10	0	0.00	45.55	1	2,514	0.04%
2018/01/31	2	45.30	6	45.88	45.80	-4	2,514	-0.16%
2018/01/30	3	45.77	2	46.10	45.55	1	2,471	0.04%
2018/01/29	8	46.55	0	0.00	46.50	8	2,443	0.33%
2018/01/26	11	46.23	3	46.07	46.45	8	2,421	0.33%
2018/01/25	2	45.35	0	0.00	45.40	2	2,341	0.09%
2018/01/24	0	0.00	5	44.70	45.00	-5	2,263	-0.22%
2018/01/23	25	44.50	2	44.75	44.95	23	2,212	1.04%
2018/01/22	3	42.93	0	0.00	43.05	3	2,117	0.14%
2018/01/16	2	42.65	3	42.75	42.60	-1	2,085	-0.05%
2018/01/11	0	0.00	11	42.60	42.45	-11	2,114	-0.52%
2018/01/10	0	0.00	6	42.85	42.75	-6	2,122	-0.28%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/08	1	43.20	0	0.00	43.40	1	2,116	0.05%
2018/01/05	1	42.85	1	43.10	43.10	0	2,102	0.00%
2018/01/04	2	42.55	5	42.75	42.65	-3	2,116	-0.14%
2018/01/03	5	43.15	2	43.20	43.15	3	2,125	0.14%
2018/01/02	8	42.66	3	43.00	43.15	5	2,095	0.24%