興富發 (2542)-華南永昌-小港券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/21	0	0.00	1	43.55	43.85	-1	7,262	-0.01%
2024/11/20	1	42.85	0	0.00	43.00	1	7,573	0.01%
2024/11/18	0	42.95	0	0.00	43.10	0	8,056	0.00%
2024/11/15	0	0.00	1	43.30	43.30	-1	8,250	-0.01%
2024/11/12	1	42.50	4	42.35	42.10	-3	8,642	-0.03%
2024/11/11	5	42.18	0	0.00	42.90	5	8,642	0.06%
2024/11/07	0.1	41.10	1	41.30	41.05	-0.9	8,836	-0.01%
2024/11/06	0.1	40.70	0	0.00	40.70	0.1	8,955	0.00%
2024/11/05	0.1	40.90	0	0.00	40.85	0.1	9,249	0.00%
2024/11/04	1.1	40.64	0	0.00	40.85	1.1	10,166	0.01%
2024/11/01	2	41.28	1	40.90	41.35	1	10,554	0.01%
2024/10/30	1	40.80	0	0.00	40.75	1	10,882	0.01%
2024/10/29	0	41.05	0	0.00	41.00	0	11,099	0.00%
2024/10/28	0.4	41.70	1	41.20	41.40	-0.6	11,277	-0.01%
2024/10/25	0.2	40.90	0	0.00	40.70	0.2	11,440	0.00%
2024/10/24	1.1	40.39	0	0.00	40.30	1.1	11,758	0.01%
2024/10/23	4.3	41.04	0	0.00	41.00	4.3	11,773	0.04%
2024/10/22	0	42.25	0	0.00	42.25	0	11,855	0.00%
2024/10/21	0.1	42.60	0	0.00	42.75	0.1	12,263	0.00%
2024/10/18	0	43.00	1	43.30	43.05	-1	12,751	-0.01%
2024/10/16	1.4	42.65	70	42.94	42.95	-68.7	13,547	-0.51%
2024/10/15	3	43.05	1.3	43.48	43.00	1.8	14,001	0.01%
2024/10/14	0.2	43.50	0	0.00	43.50	0.2	14,296	0.00%
2024/10/11	4.2	43.78	0	0.00	43.60	4.2	14,414	0.03%
2024/10/09	1	44.15	0	0.00	44.05	1	14,703	0.01%
2024/10/08	1.1	45.13	0	0.00	45.20	1.1	15,079	0.01%
2024/10/04	10.2	43.80	3	44.05	43.60	7.2	15,268	0.05%
2024/10/01	0	44.71	1	44.60	44.60	-1	15,238	-0.01%
2024/09/30	0.2	45.59	0.1	45.60	45.10	0.1	15,449	0.00%
2024/09/27	2	45.50	0	0.00	45.60	2	15,476	0.01%
2024/09/26	7.6	45.93	0	0.00	45.40	7.6	15,492	0.05%
2024/09/25	2.1	49.96	1	49.70	50.30	1.1	15,404	0.01%
2024/09/24	2	49.20	0.2	49.15	49.15	1.8	15,397	0.01%
2024/09/23	5.3	47.90	5.2	48.12	49.10	0.1	15,752	0.00%
2024/09/20	3.6	49.56	0	0.00	49.20	3.6	15,827	0.02%
2024/09/19	0	0.00	2	54.25	54.20	-2	15,631	-0.01%
2024/09/18	0	51.60	0	0.00	51.40	0	16,064	0.00%
2024/09/16	0	0.00	1	52.00	52.00	-1	16,434	-0.01%
2024/09/13	5	51.80	5	52.00	52.00	0	16,549	0.00%
2024/09/11	3.2	50.01	4	49.90	50.30	-0.8	16,779	0.00%
2024/09/10	0	51.20	2	52.90	51.50	-2	16,943	-0.01%
2024/09/09	0.1	51.44	0	0.00	51.80	0.1	17,421	0.00%
2024/09/04	2.3	52.58	5	52.64	52.20	-2.7	17,842	-0.02%
2024/09/03	0.1	54.50	0.6	54.20	54.20	-0.5	18,023	0.00%
2024/09/02	0.1	54.42	0	0.00	54.50	0.1	18,126	0.00%
2024/08/30	2	55.20	2	56.10	55.70	0	18,056	0.00%
2024/08/29	1	52.60	0	0.00	52.30	1	17,911	0.01%
2024/08/28	5	52.78	0	0.00	52.60	5	17,993	0.03%
2024/08/27	4	52.30	1	52.20	52.60	3	18,018	0.02%
2024/08/26	0	0.00	0.1	52.30	51.90	-0.1	18,007	0.00%
2024/08/23	1.1	52.42	1	52.20	52.20	0.1	17,977	0.00%
2024/08/22	8	52.65	1	52.10	53.60	7	17,892	0.04%
2024/08/21	2.1	55.33	0	0.00	54.80	2.1	17,586	0.01%
2024/08/20	3	57.10	1	57.70	56.90	2	17,319	0.01%
2024/08/19	2.2	60.22	4	59.78	59.40	-1.8	17,133	-0.01%
2024/08/16	0	0.00	3	57.83	58.30	-3	16,982	-0.02%
2024/08/13	0	0.00	5	54.50	54.40	-5	16,637	-0.03%
2024/08/09	5.1	53.49	4	53.80	52.90	1.1	16,711	0.01%
2024/08/08	0	52.80	1	52.30	52.70	-1	16,589	-0.01%
2024/08/07	0	0.00	11	53.65	53.00	-11	16,548	-0.07%
2024/08/06	12	49.41	4.4	50.15	50.50	7.6	16,345	0.05%
2024/08/05	0	54.80	3.2	56.09	54.80	-3.2	15,613	-0.02%
2024/08/02	0.5	60.82	1	60.80	60.80	-0.5	15,428	0.00%
2024/08/01	3	63.93	8	64.35	64.30	-5	15,622	-0.03%
2024/07/31	4.1	63.53	0	0.00	64.00	4.1	15,823	0.03%
2024/07/30	4	63.00	5	63.78	64.10	-1	16,104	-0.01%
2024/07/29	4.2	64.19	6	63.75	63.00	-1.8	16,475	-0.01%
2024/07/26	0	61.70	3.3	62.02	61.60	-3.2	16,202	-0.02%
2024/07/23	6.4	62.03	9	62.89	62.60	-2.6	16,252	-0.02%
2024/07/22	2.3	60.44	22.1	60.44	60.60	-19.8	16,100	-0.12%
2024/07/19	3.7	63.57	6	63.70	63.80	-2.3	15,756	-0.01%
2024/07/18	10	65.90	1	65.10	65.90	9	15,295	0.06%
2024/07/17	1	65.40	5	65.64	65.00	-4	15,012	-0.03%
2024/07/16	17	64.30	8	63.83	64.40	9	14,954	0.06%
2024/07/15	51	62.13	2	62.25	61.20	49	14,532	0.34%
2024/07/12	35	60.67	1	61.00	60.70	34	14,290	0.24%
2024/07/11	50	60.12	6.5	60.58	60.00	43.5	14,161	0.31%
2024/07/10	6	58.90	2	59.55	59.40	4	13,886	0.03%
2024/07/09	2.2	53.85	2	55.40	54.60	0.2	13,501	0.00%
2024/07/08	6	55.57	3	55.60	55.50	3	13,382	0.02%
2024/07/05	1	55.20	1	55.50	55.30	0	13,247	0.00%
2024/07/04	8	54.81	6	55.40	55.20	2	13,228	0.02%
2024/07/03	0	0.00	2	53.50	53.20	-2	13,033	-0.02%
2024/06/28	2	52.65	0.4	53.50	52.10	1.6	12,936	0.01%
2024/06/27	3	53.60	1.3	53.24	53.40	1.7	12,790	0.01%
2024/06/26	0	0.00	0.3	52.60	52.70	-0.3	12,320	0.00%
2024/06/25	1	52.00	0	0.00	51.90	1	11,938	0.01%
2024/06/24	13	53.11	2.2	53.32	53.20	10.8	11,656	0.09%
2024/06/21	1	51.70	3	52.90	52.80	-2	11,092	-0.02%
2024/06/20	4	51.90	14.1	52.35	52.50	-10.1	10,632	-0.10%
2024/06/19	1	51.30	0	0.00	51.70	1	10,502	0.01%
2024/06/18	3.1	51.44	3	52.07	51.60	0.1	10,336	0.00%
2024/06/17	13	52.72	12.2	52.52	52.10	0.8	10,274	0.01%
2024/06/14	0	0.00	17.2	51.39	51.60	-17.2	9,959	-0.17%
2024/06/13	0	0.00	2.5	48.81	49.15	-2.5	9,397	-0.03%
2024/06/12	1	48.80	17.5	48.70	48.30	-16.5	9,308	-0.18%
2024/06/11	4	48.08	0.3	48.85	48.95	3.7	9,083	0.04%
2024/06/07	1	48.85	3	48.92	48.45	-2	8,820	-0.02%
2024/06/05	0	0.00	0.1	46.50	46.55	-0.1	8,393	0.00%
2024/06/04	2	46.08	0	0.00	46.50	2	8,349	0.02%
2024/06/03	3	45.73	0	0.00	46.40	3	8,313	0.04%
2024/05/31	2	45.50	6	45.73	45.80	-4	8,202	-0.05%
2024/05/30	0.2	44.97	0	0.00	44.80	0.2	8,098	0.00%
2024/05/29	0	0.00	2	45.28	45.35	-2	8,056	-0.02%
2024/05/27	0	0.00	0.1	44.30	44.20	-0.1	7,901	0.00%
2024/05/24	1.1	44.40	17	44.38	44.35	-16	7,824	-0.20%
2024/05/23	7.1	44.53	0	0.00	44.50	7.1	7,797	0.09%
2024/05/21	2	44.60	7	44.78	44.60	-5	7,653	-0.07%
2024/05/20	5	45.22	0	0.00	45.20	5	7,604	0.07%
2024/05/17	1	45.90	22.9	45.99	45.70	-21.9	7,557	-0.29%
2024/05/16	1	44.60	40.3	45.37	45.55	-39.3	7,519	-0.52%
2024/05/15	14	44.86	141	44.58	44.45	-127	7,358	-1.73%	大賣/鉅額交易
2024/05/14	0	45.20	4	45.38	45.25	-4	7,245	-0.06%
2024/05/13	0	0.00	1	44.85	46.10	-1	7,185	-0.01%
2024/05/10	4	45.35	12	45.37	45.20	-8	7,097	-0.11%
2024/05/09	0	45.80	6	45.87	45.65	-6	6,975	-0.09%
2024/05/08	7	46.79	0.4	46.70	46.85	6.6	6,745	0.10%
2024/05/07	16	49.58	0	0.00	47.85	16	6,490	0.25%
2024/05/06	7	48.39	1	47.85	48.15	6	5,901	0.10%
2024/05/03	36	47.36	0.1	47.00	47.20	35.9	5,458	0.66%
2024/05/02	34	46.11	7.3	46.68	46.60	26.7	4,966	0.54%
2024/04/30	0.1	43.57	2	43.75	44.30	-1.9	4,411	-0.04%
2024/04/29	0	0.00	2	44.18	44.30	-2	4,274	-0.05%
2024/04/26	0.1	42.90	1	42.90	42.95	-1	4,063	-0.02%
2024/04/25	2.1	42.39	0	42.40	42.70	2	3,964	0.05%
2024/04/24	0	42.00	2	42.03	41.95	-2	3,860	-0.05%
2024/04/23	0.1	42.25	3	42.05	42.25	-2.9	3,821	-0.08%
2024/04/22	0.4	42.24	3	43.60	42.40	-2.7	3,769	-0.07%
2024/04/19	2.1	41.57	1	41.65	41.45	1.1	3,371	0.03%
2024/04/18	2	41.00	0	0.00	41.60	2	3,204	0.06%
2024/04/16	0	40.20	0	0.00	40.10	0	3,049	0.00%
2024/04/12	0.1	40.95	0	0.00	40.80	0.1	2,943	0.00%
2024/04/11	0	41.10	0	0.00	41.10	0	2,921	0.00%
2024/04/10	1	41.30	0	0.00	41.35	1	2,896	0.03%
2024/04/09	0	0.00	8	41.19	41.20	-8	2,858	-0.28%
2024/04/08	0	0.00	2	40.45	40.70	-2	2,790	-0.07%
2024/04/03	10	40.14	0	0.00	40.25	10	2,717	0.37%
2024/04/02	0.1	40.15	0	0.00	40.10	0.1	2,680	0.00%
2024/04/01	3.1	40.35	1	40.25	40.25	2.1	2,666	0.08%
2024/03/29	1.1	40.06	0	0.00	40.15	1.1	2,645	0.04%
2024/03/28	0	40.45	0	0.00	40.50	0	2,610	0.00%
2024/03/27	0.1	40.40	1	40.65	40.60	-1	2,567	-0.04%
2024/03/26	0	39.10	5	39.00	39.00	-5	2,505	-0.20%
2024/03/22	1	38.70	0	0.00	38.80	1	2,529	0.04%
2024/03/21	5.2	38.63	0	0.00	38.65	5.2	2,556	0.20%
2024/03/20	1.2	38.40	2	38.68	38.50	-0.8	2,570	-0.03%
2024/03/19	1.3	38.66	1	38.70	38.70	0.3	2,526	0.01%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/15	4.1	39.49	10	39.50	39.20	-5.9	2,527	-0.24%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	0	39.80	0	0.00	39.80	0	2,452	0.00%
2024/03/11	1	39.60	0.1	39.75	39.90	0.9	2,450	0.04%
2024/03/08	1	39.65	2	39.75	39.75	-1	2,447	-0.04%
2024/03/07	2	39.68	1	39.70	39.90	1	2,448	0.04%
2024/03/06	13	39.65	0.8	39.70	39.65	12.2	2,423	0.50%
2024/03/04	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/02/29	0	0.00	1	39.95	39.70	-1	2,424	-0.04%
2024/02/27	0	39.80	1	39.90	39.70	-1	2,419	-0.04%
2024/02/26	2	39.83	0	0.00	39.90	2	2,444	0.08%
2024/02/23	2	39.60	0.8	39.80	39.55	1.2	2,440	0.05%
2024/02/22	4	39.90	0	0.00	39.75	4	2,457	0.16%
2024/02/20	2.5	39.52	0	0.00	39.65	2.5	2,431	0.10%
2024/02/16	2.1	39.41	0	0.00	39.65	2.1	2,471	0.08%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/05	0.1	39.80	0.7	39.85	39.80	-0.6	2,434	-0.03%
2024/02/01	0.3	39.62	2.2	39.65	39.60	-1.9	2,413	-0.08%
2024/01/31	0.1	39.60	0.1	39.60	39.60	0	2,424	0.00%
2024/01/30	0	39.65	0	0.00	39.55	0	2,433	0.00%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/17	0.7	39.75	5	39.70	39.85	-4.3	2,489	-0.17%
2024/01/16	3.2	39.59	1	39.55	39.70	2.2	2,446	0.09%
2024/01/15	0.1	40.00	0	0.00	39.90	0.1	2,388	0.00%
2024/01/09	2	40.05	0	0.00	40.05	2	2,789	0.07%
2024/01/03	0	40.18	14	40.15	40.10	-14	2,985	-0.47%
2023/12/29	0	0.00	3	40.10	40.10	-3	3,004	-0.10%
2023/12/28	1	40.10	1	40.15	40.15	0	3,039	0.00%
2023/12/25	1	39.95	0	0.00	40.00	1	3,138	0.03%
2023/12/22	1.1	40.00	2	39.95	39.90	-0.9	3,231	-0.03%
2023/12/21	2	39.70	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1.7	40.04	2	40.00	40.15	-0.3	3,410	-0.01%
2023/12/18	0	40.20	0	0.00	40.45	0	3,468	0.00%
2023/12/13	0.1	40.05	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	1.1	40.00	0	0.00	39.90	1.1	3,540	0.03%
2023/12/11	1	40.00	0	0.00	40.10	1	3,549	0.03%
2023/12/08	2.1	40.15	0	0.00	40.15	2.1	3,540	0.06%
2023/12/07	0.2	40.42	0	0.00	40.20	0.2	3,523	0.01%
2023/12/06	3.2	40.40	0	0.00	40.35	3.2	3,531	0.09%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1.2	40.61	0	0.00	40.70	1.2	3,476	0.03%
2023/12/01	2.2	40.76	2	40.80	40.80	0.2	3,447	0.01%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1.1	40.90	0	0.00	40.95	1.1	3,489	0.03%
2023/11/27	2	41.08	0	0.00	40.95	2	3,468	0.06%
2023/11/24	0	41.15	0	0.00	41.20	0	3,471	0.00%
2023/11/21	0.1	40.96	0	0.00	40.85	0.1	3,444	0.00%
2023/11/17	0	41.00	3	40.90	40.90	-3	3,415	-0.09%
2023/11/16	0	0.00	3.5	40.85	41.00	-3.5	3,433	-0.10%
2023/11/15	1	40.60	1	40.95	40.90	0	3,434	0.00%
2023/11/13	1	40.65	0	0.00	40.60	1	3,398	0.03%
2023/11/10	0	0.00	21	40.55	40.55	-21	3,391	-0.62%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0.1	40.70	0.4	40.75	40.70	-0.3	3,513	-0.01%
2023/11/03	1	40.80	0	0.00	40.60	1	3,494	0.03%
2023/11/02	2.1	40.55	0	0.00	40.60	2.1	3,494	0.06%
2023/11/01	1.4	40.24	1	40.45	40.60	0.4	3,493	0.01%
2023/10/31	0.3	40.80	30	40.55	40.70	-29.7	3,483	-0.85%
2023/10/27	0.1	40.95	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0.1	41.00	0	0.00	40.95	0.1	3,476	0.00%
2023/10/25	0.1	41.05	0	0.00	41.00	0.1	3,465	0.00%
2023/10/24	0.1	40.75	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	0	40.90	0	0.00	40.75	0	3,488	0.00%
2023/10/20	0	41.20	0	0.00	41.10	0	3,504	0.00%
2023/10/19	0	41.85	0	0.00	41.80	0	3,542	0.00%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/17	1.1	40.91	0	0.00	41.00	1.1	3,199	0.03%
2023/10/13	10	40.50	0	0.00	40.85	10	3,128	0.32%
2023/10/11	20	39.55	0	0.00	40.10	20	3,128	0.64%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	3	39.10	0	0.00	39.10	3	3,075	0.10%
2023/10/03	2	39.20	0	0.00	39.25	2	3,077	0.06%
2023/10/02	0	39.45	0	0.00	39.30	0	3,075	0.00%
2023/09/28	2	39.48	0	0.00	39.45	2	3,028	0.07%
2023/09/27	4	39.82	0	0.00	39.55	4	2,981	0.13%
2023/09/26	2	39.55	0	0.00	40.00	2	2,901	0.07%
2023/09/25	0.1	43.15	0	0.00	43.05	0.1	2,712	0.00%
2023/09/22	3.2	43.47	0	0.00	43.40	3.2	2,593	0.12%
2023/09/21	0	44.00	0	0.00	43.95	0	2,534	0.00%
2023/09/15	3.1	43.70	0	0.00	43.25	3.1	2,331	0.13%
2023/09/14	3	44.10	0	0.00	44.10	3	2,252	0.13%
2023/09/13	0.1	43.70	0	0.00	43.70	0.1	2,204	0.00%
2023/09/12	10	43.60	0	0.00	43.60	10	2,254	0.44%
2023/09/11	0.1	43.50	0	0.00	43.50	0.1	2,268	0.00%
2023/09/08	0.1	43.60	0	0.00	43.40	0.1	2,272	0.00%
2023/09/07	0	43.40	0	0.00	43.40	0	2,261	0.00%
2023/09/06	0	43.40	0	0.00	43.40	0	2,289	0.00%
2023/09/05	10	43.40	8	43.55	43.45	2	2,292	0.09%
2023/09/04	7	43.39	3	43.40	43.60	4	2,273	0.18%
2023/08/31	0	43.15	0.1	43.20	43.00	-0.1	2,211	-0.01%
2023/08/30	0.1	43.14	2.4	43.24	43.25	-2.4	2,228	-0.11%
2023/08/29	5	43.20	2	43.18	43.20	3	2,235	0.13%
2023/08/25	0.1	42.50	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0	42.30	0	0.00	42.30	0	2,289	0.00%
2023/08/23	3	42.27	0	0.00	42.30	3	2,294	0.13%
2023/08/22	4	42.20	0	0.00	42.40	4	2,320	0.17%
2023/08/21	0	42.90	0	0.00	42.75	0	2,323	0.00%
2023/08/16	6	42.47	0	0.00	42.60	6	2,375	0.25%
2023/08/14	6.1	42.58	5	42.75	42.60	1.1	2,426	0.04%
2023/08/11	0.5	43.35	0	0.00	43.40	0.5	2,426	0.02%
2023/08/10	0	0.00	11	42.63	42.90	-11	2,378	-0.46%
2023/08/09	9.1	42.74	0	0.00	42.65	9.1	2,478	0.37%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/04	0.1	42.70	0	0.00	42.70	0.1	2,965	0.00%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/08/01	0	0.00	1	42.55	42.55	-1	2,975	-0.03%
2023/07/31	0.1	42.35	1	42.35	42.30	-1	2,977	-0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/25	0.2	41.80	2	41.60	41.60	-1.8	3,007	-0.06%
2023/07/24	1	41.90	0	0.00	41.70	1	2,980	0.03%
2023/07/21	2	42.20	0	0.00	42.15	2	2,924	0.07%
2023/07/19	1	42.05	0.2	42.15	42.15	0.8	2,951	0.03%
2023/07/18	1	42.05	0	0.00	42.15	1	2,944	0.03%
2023/07/17	12.1	42.37	0	0.00	42.25	12.1	2,931	0.41%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/13	9.1	42.67	0	0.00	42.80	9.1	2,887	0.31%
2023/07/12	0	42.90	0	0.00	42.95	0	2,874	0.00%
2023/07/11	0	42.85	0	42.80	43.00	0	2,878	0.00%
2023/07/10	2	42.80	2	42.75	42.80	0	2,878	0.00%
2023/07/07	0	42.75	0	0.00	42.75	0	2,913	0.00%
2023/07/06	0.1	42.75	0	0.00	42.80	0.1	2,900	0.00%
2023/07/04	0	42.75	4	42.85	42.85	-4	2,939	-0.14%
2023/07/03	1	42.65	0	0.00	42.80	1	2,955	0.03%
2023/06/30	0	42.65	1	42.60	42.65	-1	2,964	-0.03%
2023/06/29	0	0.00	4	42.66	42.75	-4	2,963	-0.13%
2023/06/19	0	0.00	1	42.20	42.30	-1	2,982	-0.03%
2023/06/16	12	42.30	0	0.00	42.25	12	2,968	0.40%
2023/06/15	1	42.95	0	0.00	42.70	1	2,912	0.03%
2023/06/14	0	0.00	1	43.00	43.00	-1	2,916	-0.03%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/08	0	0.00	13	42.54	42.55	-13	3,019	-0.43%
2023/06/06	0.1	42.55	0	0.00	42.50	0.1	3,037	0.00%
2023/06/02	0	0.00	4	42.58	42.60	-4	3,052	-0.13%
2023/06/01	7	42.59	0	0.00	42.60	7	3,065	0.23%
2023/05/31	1	42.05	1	42.15	42.60	0	3,080	0.00%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	11	42.29	0	0.00	42.10	11	3,039	0.36%
2023/05/26	1	42.25	0	0.00	42.20	1	3,040	0.03%
2023/05/25	3	42.80	0	0.00	42.50	3	3,025	0.10%
2023/05/24	0	0.00	3.1	42.94	43.05	-3.1	3,015	-0.10%
2023/05/23	0	0.00	2	42.55	42.75	-2	2,976	-0.07%
2023/05/22	1	42.00	0	0.00	42.60	1	2,973	0.03%
2023/05/19	0	0.00	4	41.99	42.00	-4	2,931	-0.14%
2023/05/18	5	42.02	1	41.95	42.00	4	2,896	0.14%
2023/05/17	2	41.60	1	41.60	41.90	1	2,868	0.03%
2023/05/16	1	41.12	0	0.00	41.65	1	2,836	0.04%
2023/05/15	4	41.21	3	41.45	41.35	1	2,816	0.04%
2023/05/12	13	41.73	4	41.89	41.95	9	2,713	0.33%
2023/05/11	6.1	42.04	4.2	41.93	42.30	1.9	2,632	0.07%
2023/05/09	2.1	43.30	3	43.40	43.20	-1	2,214	-0.04%
2023/05/05	1	42.95	0	0.00	42.90	1	2,230	0.04%
2023/05/04	1	42.80	2	42.88	42.85	-1	2,252	-0.04%
2023/04/28	0	0.00	1	42.00	42.05	-1	2,366	-0.04%
2023/04/26	0	0.00	0.1	41.85	42.00	-0.1	2,410	0.00%
2023/04/25	0	0.00	0.1	41.85	41.65	-0.1	2,423	0.00%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.00%
2023/04/19	1.1	42.01	0	0.00	42.00	1.1	2,422	0.05%
2023/04/18	0.1	42.20	0	0.00	42.10	0.1	2,402	0.00%
2023/04/17	0.1	42.15	0	0.00	42.05	0.1	2,394	0.00%
2023/04/12	1.2	41.90	0	0.00	41.95	1.2	2,407	0.05%
2023/04/11	0	0.00	1	41.55	41.75	-1	2,348	-0.04%
2023/04/10	1	41.45	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1	41.60	1	41.70	41.70	0	2,499	0.00%
2023/03/31	0	0.00	3.7	40.97	41.15	-3.7	2,570	-0.14%
2023/03/30	2	40.85	0	0.00	41.00	2	2,889	0.07%
2023/03/29	5	41.05	0	0.00	41.05	5	3,290	0.15%
2023/03/27	0	0.00	1	40.80	40.70	-1	4,154	-0.02%
2023/03/24	2.2	40.66	0	0.00	40.65	2.2	4,616	0.05%
2023/03/16	1.7	40.14	0	0.00	40.10	1.7	5,004	0.03%
2023/03/15	3	40.90	0	0.00	40.60	3	5,035	0.06%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0	0.00	5	41.32	41.80	-5	5,086	-0.10%
2023/03/07	0	0.00	3	41.75	41.80	-3	5,162	-0.06%
2023/03/06	0.1	41.85	17	41.75	41.80	-16.9	5,202	-0.32%
2023/03/03	1.1	42.08	0	0.00	41.95	1.1	5,213	0.02%
2023/02/23	0	0.00	2	42.45	42.40	-2	5,417	-0.04%
2023/02/21	0.7	42.25	0	0.00	42.25	0.7	5,466	0.01%
2023/02/14	0	0.00	11	41.80	42.00	-11	5,835	-0.19%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/07	1	42.00	5	41.85	41.95	-4	6,053	-0.07%
2023/02/06	0	0.00	1.1	41.95	42.00	-1.1	6,047	-0.02%
2023/02/02	4	41.29	0	0.00	41.25	4	6,057	0.07%
2023/02/01	0.5	41.60	0	0.00	41.60	0.5	6,045	0.01%
2023/01/30	0	40.95	0.1	40.95	40.65	0	6,079	0.00%
2023/01/17	0.3	40.70	0	0.00	40.70	0.3	6,054	0.00%
2023/01/13	8	40.63	0	0.00	40.80	8	6,054	0.13%
2023/01/12	0	0.00	1	40.65	40.70	-1	6,092	-0.02%
2023/01/11	0	0.00	3	40.60	40.60	-3	6,125	-0.05%
2023/01/10	0	0.00	1	40.45	40.50	-1	6,136	-0.02%
2023/01/09	5	40.41	10.7	40.55	40.45	-5.7	6,165	-0.09%
2023/01/06	0	0.00	0.1	40.55	40.45	-0.1	6,185	0.00%
2022/12/29	1	40.60	1	40.50	40.60	0	6,273	0.00%
2022/12/28	2.5	41.05	1	41.00	40.70	1.5	6,284	0.02%
2022/12/27	2	41.30	2.1	41.27	41.45	-0.1	6,283	0.00%
2022/12/23	5	40.25	0	0.00	40.35	5	6,264	0.08%
2022/12/22	2	40.00	0	0.00	42.00	2	6,211	0.03%
2022/12/21	2	38.95	2	39.95	40.00	0	6,026	0.00%
2022/12/20	10.2	39.91	0	0.00	39.65	10.2	5,780	0.18%
2022/12/19	1.1	40.43	0	0.00	40.50	1.1	5,621	0.02%
2022/12/16	3.1	41.62	0.1	41.90	41.15	3	5,404	0.05%
2022/12/15	1	41.75	0	0.00	42.40	1	5,094	0.02%
2022/12/14	0.1	42.37	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	2	43.03	14	42.75	42.75	-12	5,162	-0.23%
2022/12/12	3	43.75	0	0.00	43.65	3	5,153	0.06%
2022/12/09	3	43.90	1	44.00	44.00	2	5,155	0.04%
2022/12/07	0.5	43.80	1	44.45	44.35	-0.5	5,137	-0.01%
2022/12/06	0	0.00	30.5	44.24	43.95	-30.5	5,103	-0.60%
2022/12/05	3	44.50	0	0.00	44.40	3	5,088	0.06%
2022/12/02	1	44.55	0	0.00	44.25	1	5,030	0.02%
2022/11/29	1	44.65	0.1	44.75	44.80	0.9	5,026	0.02%
2022/11/28	0	0.00	5	44.78	44.85	-5	5,036	-0.10%
2022/11/24	0	0.00	3	44.85	44.90	-3	5,032	-0.06%
2022/11/21	0	0.00	0.2	43.75	43.95	-0.2	4,921	0.00%
2022/11/17	0	0.00	1	43.15	43.55	-1	4,949	-0.02%
2022/11/15	0	0.00	0.1	42.90	42.90	-0.1	4,916	0.00%
2022/11/11	0	0.00	1	42.40	42.40	-1	4,802	-0.02%
2022/11/08	1	41.95	0	41.95	41.90	1	4,840	0.02%
2022/11/03	2.1	40.97	0	0.00	41.30	2.1	4,842	0.04%
2022/11/01	0	41.35	2	41.38	41.45	-2	4,873	-0.04%
2022/10/31	0	0.00	55.8	41.30	41.45	-55.8	4,888	-1.14%
2022/10/28	0.1	41.70	0	0.00	41.65	0.1	4,880	0.00%
2022/10/27	0	0.00	2	41.65	41.80	-2	4,875	-0.04%
2022/10/24	1	40.60	0	0.00	40.60	1	4,786	0.02%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/19	0	0.00	2	40.23	40.20	-2	4,726	-0.04%
2022/10/14	0	0.00	1	39.15	39.20	-1	4,808	-0.02%
2022/10/13	2	38.77	0	0.00	38.75	2	4,945	0.04%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	1.1	39.33	39.35	-1.1	5,224	-0.02%
2022/10/07	0.1	39.10	0	0.00	38.90	0.1	5,188	0.00%
2022/10/06	0.1	39.60	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	0	39.80	0	0.00	39.75	0	5,206	0.00%
2022/10/04	2	39.75	1	39.85	39.70	1	5,244	0.02%
2022/10/03	1	39.00	0	0.00	39.85	1	5,232	0.02%
2022/09/30	5.1	38.48	0	0.00	39.00	5.1	5,202	0.10%
2022/09/29	0	38.50	0	0.00	38.60	0	5,204	0.00%
2022/09/28	3.1	38.30	0	0.00	38.00	3.1	5,171	0.06%
2022/09/27	3.7	39.54	0	0.00	39.65	3.7	5,055	0.07%
2022/09/26	6	40.09	74	40.01	40.20	-68	4,940	-1.38%
2022/09/23	10.5	47.77	0	0.00	47.80	10.5	4,766	0.22%
2022/09/22	8.5	47.78	0	0.00	47.75	8.5	4,634	0.18%
2022/09/21	4	47.85	0	0.00	48.00	4	4,521	0.09%
2022/09/20	6	48.00	0.1	48.15	48.00	5.9	4,374	0.13%
2022/09/19	6.1	48.07	0	0.00	48.15	6.1	4,340	0.14%
2022/09/16	2	48.18	0	0.00	48.30	2	4,306	0.05%
2022/09/15	2	48.18	0.2	48.40	48.25	1.8	4,462	0.04%
2022/09/14	7	48.23	0	0.00	48.25	7	4,782	0.15%
2022/09/13	0.1	48.60	0	0.00	48.50	0.1	5,003	0.00%
2022/09/08	1	48.00	2	48.25	48.35	-1	5,532	-0.02%
2022/09/07	5	47.85	10	47.90	47.90	-5	5,636	-0.09%
2022/09/06	1	48.00	2	48.05	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1	47.90	0	0.00	48.00	1	5,698	0.02%
2022/09/01	2	47.95	18	48.10	48.10	-16	5,726	-0.28%
2022/08/31	3.5	48.46	3	48.35	48.40	0.5	5,714	0.01%
2022/08/30	0	0.00	1	48.15	48.35	-1	5,694	-0.02%
2022/08/26	2.5	48.06	4	48.06	48.20	-1.5	5,824	-0.03%
2022/08/25	0.1	48.00	1	48.00	48.10	-0.9	5,812	-0.02%
2022/08/24	0	0.00	7	47.89	48.00	-7	5,807	-0.12%
2022/08/23	0	0.00	2	47.63	47.65	-2	5,790	-0.03%
2022/08/22	0.4	47.50	6	47.64	47.65	-5.6	5,815	-0.10%
2022/08/19	0	0.00	12	46.60	47.00	-12	5,742	-0.21%
2022/08/18	0.1	46.80	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	0	0.00	2	47.10	47.20	-2	5,720	-0.03%
2022/08/15	0	0.00	0.3	46.35	46.20	-0.3	5,579	-0.01%
2022/08/12	0.5	46.35	0	0.00	46.15	0.5	5,593	0.01%
2022/08/11	5	45.90	1	45.95	45.90	4	5,573	0.07%
2022/08/10	1	45.80	0	0.00	45.75	1	5,595	0.02%
2022/08/09	2	46.00	0	0.00	46.00	2	5,615	0.04%
2022/08/08	0.5	46.00	0	0.00	46.00	0.5	5,670	0.01%
2022/08/05	4.5	45.67	0	0.00	45.85	4.5	5,890	0.08%
2022/08/04	1	45.50	4	45.43	45.65	-3	5,966	-0.05%
2022/08/02	0.5	45.70	4	45.83	46.00	-3.5	5,996	-0.06%
2022/08/01	0.5	45.90	0	0.00	45.90	0.5	6,010	0.01%
2022/07/29	2	45.00	0	0.00	45.35	2	5,999	0.03%
2022/07/22	0	0.00	16	45.20	45.20	-16	6,076	-0.26%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	4	45.30	0	0.00	45.35	4	6,060	0.07%
2022/07/19	4	45.88	8	46.10	45.75	-4	6,023	-0.07%
2022/07/18	2	44.40	1.8	44.88	45.10	0.2	5,953	0.00%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/13	1.1	43.65	8	43.60	43.50	-6.9	6,119	-0.11%
2022/07/12	3	43.15	0	0.00	43.20	3	6,150	0.05%
2022/07/11	1	43.60	5	43.57	43.80	-4	6,163	-0.06%
2022/07/08	2.3	43.87	0	0.00	43.85	2.3	6,195	0.04%
2022/07/07	18	43.95	0	0.00	43.80	18	6,213	0.29%
2022/07/05	3	44.55	0	0.00	44.65	3	6,572	0.05%
2022/07/04	1	44.45	0	0.00	44.40	1	6,803	0.01%
2022/07/01	0.3	44.90	0	0.00	43.95	0.3	7,609	0.00%
2022/06/30	3	45.20	0	0.00	45.20	3	8,178	0.04%
2022/06/29	1	44.75	0	0.00	45.10	1	8,197	0.01%
2022/06/28	3	44.90	0	0.00	44.80	3	8,203	0.04%
2022/06/27	0	0.00	6	44.40	44.80	-6	8,257	-0.07%
2022/06/24	6	43.77	0	0.00	44.20	6	8,284	0.07%
2022/06/22	18	43.03	0	0.00	43.25	18	8,163	0.22%
2022/06/21	4.3	43.58	0	0.00	43.35	4.3	7,857	0.05%
2022/06/20	1.1	43.85	0	0.00	43.60	1.1	7,697	0.01%
2022/06/17	14.1	43.78	0	0.00	44.75	14.1	7,720	0.18%
2022/06/16	9.6	44.58	0	0.00	44.55	9.6	7,555	0.13%
2022/06/15	1	44.85	0	0.00	45.05	1	7,569	0.01%
2022/06/14	4.1	45.17	0	0.00	45.40	4.1	7,728	0.05%
2022/06/13	5	44.64	0	0.00	44.80	5	8,324	0.06%
2022/06/10	2.1	44.93	0	0.00	44.90	2.1	8,491	0.02%
2022/06/08	1	45.25	0	0.00	45.45	1	8,561	0.01%
2022/06/07	3	44.88	0	0.00	45.35	3	8,600	0.03%
2022/06/06	15	44.97	0	0.00	45.00	15	8,621	0.17%
2022/06/02	1	46.20	5	46.25	46.10	-4	8,580	-0.05%
2022/06/01	2	46.50	5	46.30	46.35	-3	8,711	-0.03%
2022/05/31	1.6	46.49	0	0.00	46.45	1.6	8,812	0.02%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	0	0.00	10	45.95	46.00	-10	9,060	-0.11%
2022/05/23	0.2	46.00	0	0.00	46.00	0.2	9,444	0.00%
2022/05/20	1	45.90	0	0.00	45.85	1	9,685	0.01%
2022/05/13	7	44.04	0	0.00	44.70	7	9,762	0.07%
2022/05/12	13.1	45.87	0	0.00	45.40	13.1	9,552	0.14%
2022/05/11	3	46.28	0	0.00	46.25	3	9,474	0.03%
2022/05/10	4	46.28	1	46.40	46.50	3	9,491	0.03%
2022/05/09	2.1	46.55	0	0.00	46.50	2.1	9,510	0.02%
2022/05/03	2.1	46.71	0	0.00	46.65	2.1	9,780	0.02%
2022/04/29	1	46.90	0	0.00	46.95	1	9,807	0.01%
2022/04/27	1.4	46.62	0	0.00	46.70	1.4	9,839	0.01%
2022/04/26	1	46.70	0	0.00	47.20	1	9,858	0.01%
2022/04/25	11	46.47	9	46.70	46.45	2	9,766	0.02%
2022/04/22	6	47.28	0.2	47.35	47.10	5.8	9,677	0.06%
2022/04/21	2	47.70	0	0.00	47.50	2	9,599	0.02%
2022/04/20	6.1	47.41	0	0.00	48.75	6.1	9,493	0.06%
2022/04/15	3	47.78	5	47.90	48.05	-2	9,352	-0.02%
2022/04/14	8	47.83	0	0.00	47.85	8	9,312	0.09%
2022/04/13	3	47.27	0	0.00	47.45	3	9,288	0.03%
2022/04/12	3	46.93	0	0.00	46.90	3	9,253	0.03%
2022/04/11	15	47.86	5	47.80	47.60	10	9,119	0.11%
2022/04/08	11	48.79	0	0.00	48.75	11	8,892	0.12%
2022/04/07	36	49.03	5	48.98	48.90	31	8,703	0.36%
2022/04/06	5	47.80	14	47.28	49.00	-9	7,888	-0.11%
2022/04/01	0	0.00	1	45.45	45.70	-1	7,252	-0.01%
2022/03/31	0.1	45.40	2	45.40	45.40	-1.9	7,189	-0.03%
2022/03/30	1	45.35	3	45.30	45.40	-2	7,184	-0.03%
2022/03/29	0	0.00	3	45.30	45.30	-3	7,325	-0.04%
2022/03/28	3.1	45.28	8	45.31	45.35	-4.9	7,363	-0.07%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	1	45.66	0	0.00	45.75	1	7,451	0.01%
2022/03/23	2.1	45.90	0	0.00	45.95	2.1	7,509	0.03%
2022/03/22	14	45.43	3	45.15	45.50	11	7,515	0.15%
2022/03/21	5	46.30	5	46.10	46.20	0	7,261	0.00%
2022/03/18	2	46.60	0	0.00	46.60	2	7,118	0.03%
2022/03/17	2	47.05	0	0.00	47.00	2	7,022	0.03%
2022/03/16	36	46.88	5	48.00	46.85	31	6,829	0.45%
2022/03/15	1	49.65	0	0.00	50.50	1	6,228	0.02%
2022/03/14	0	0.00	2	49.80	49.60	-2	6,042	-0.03%
2022/03/11	1	48.90	4	48.75	48.90	-3	5,950	-0.05%
2022/03/10	1	49.15	4	49.23	49.20	-3	5,931	-0.05%
2022/03/09	13	49.15	0	0.00	49.35	13	5,893	0.22%
2022/03/08	1	48.70	10	48.85	48.50	-9	5,836	-0.15%
2022/03/07	5	49.00	5	48.93	49.30	0	5,723	0.00%
2022/03/04	2	50.70	0	0.00	50.50	2	5,607	0.04%
2022/03/03	0	0.00	2	50.00	50.20	-2	5,520	-0.04%
2022/03/02	0.3	49.50	3	49.75	49.90	-2.7	5,490	-0.05%
2022/03/01	5	49.45	0	0.00	49.45	5	5,514	0.09%
2022/02/25	0	0.00	2	48.60	48.95	-2	5,379	-0.04%
2022/02/24	1	48.85	8	48.79	48.35	-7	5,287	-0.13%
2022/02/22	0	0.00	5	48.44	48.90	-5	5,011	-0.10%
2022/02/21	5	47.50	0.2	48.10	48.15	4.8	4,800	0.10%
2022/02/15	6	47.30	0	0.00	47.10	6	5,051	0.12%
2022/02/10	0	46.95	0	0.00	46.90	0	5,005	0.00%
2022/02/09	8	47.09	0	0.00	47.00	8	4,977	0.16%
2022/02/08	1	47.30	0	0.00	47.25	1	4,940	0.02%
2022/01/26	0.5	46.64	0	0.00	46.80	0.5	4,760	0.01%
2022/01/25	0	46.25	0	0.00	46.30	0	4,666	0.00%
2022/01/21	1	46.20	0	0.00	46.25	1	4,590	0.02%
2022/01/19	3	46.00	1	45.95	45.95	2	4,521	0.05%
2022/01/14	2	46.15	0	0.00	46.35	2	4,544	0.04%
2022/01/13	2	46.15	0	0.00	46.20	2	4,661	0.04%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/05	4	46.08	0	0.00	46.10	4	4,599	0.09%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/29	1	46.20	0	0.00	46.25	1	4,569	0.02%
2021/12/27	0	0.00	1	46.25	46.25	-1	4,540	-0.02%
2021/12/24	1	46.00	7	46.00	46.20	-6	4,524	-0.13%
2021/12/23	0	0.00	2	46.00	46.05	-2	4,502	-0.04%
2021/12/22	0.2	46.70	0	0.00	46.70	0.2	4,305	0.00%
2021/12/21	1	47.00	5	47.11	47.00	-4	4,226	-0.09%
2021/12/17	3	47.10	0	0.00	47.25	3	4,196	0.07%
2021/12/16	5	47.30	0	0.00	47.25	5	4,208	0.12%
2021/12/13	10	46.88	0	0.00	46.70	10	4,252	0.24%
2021/12/10	0	0.00	0.2	46.55	46.50	-0.2	4,199	0.00%
2021/12/09	0	0.00	2	46.80	46.50	-2	4,177	-0.05%
2021/12/07	1	46.45	5	46.50	46.50	-4	4,130	-0.10%
2021/12/06	0	46.50	15	46.32	46.40	-15	4,098	-0.36%
2021/12/03	8	46.33	0	0.00	46.30	8	4,116	0.20%
2021/12/01	1	46.70	0	0.00	46.70	1	4,107	0.02%
2021/11/30	1	46.60	0	0.00	46.20	1	4,101	0.02%
2021/11/29	16	46.50	2	46.35	46.45	14	4,068	0.34%
2021/11/26	4	46.98	2	46.75	46.80	2	4,044	0.05%
2021/11/25	4	47.13	0	0.00	47.10	4	4,003	0.10%
2021/11/24	1	46.85	0	0.00	46.85	1	3,916	0.03%
2021/11/23	2	46.15	7	46.17	46.20	-5	3,893	-0.13%
2021/11/18	10	46.80	1.2	46.66	46.60	8.8	3,886	0.23%
2021/11/17	14	46.35	0	0.00	46.50	14	3,875	0.36%
2021/11/16	12	46.90	9	47.11	46.80	3	3,859	0.08%
2021/11/15	0	0.00	5	48.15	47.65	-5	3,829	-0.13%
2021/11/12	5	47.70	7.2	47.86	47.80	-2.2	3,734	-0.06%
2021/11/11	2	45.70	0	0.00	45.60	2	3,576	0.06%
2021/11/10	2	45.15	2	45.40	45.45	0	3,663	0.00%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/01	2	44.65	0	0.00	44.70	2	3,840	0.05%
2021/10/29	0	0.00	0.1	45.05	44.95	-0.1	3,853	0.00%
2021/10/26	16	45.41	0	0.00	45.55	16	3,975	0.40%
2021/10/22	56	45.40	0	0.00	45.15	56	4,122	1.36%
2021/10/12	0	0.00	2	44.50	45.10	-2	4,494	-0.04%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/04	0	0.00	1	44.85	44.70	-1	4,580	-0.02%
2021/10/01	2	44.75	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%
2021/09/29	1	45.05	0	0.00	45.05	1	4,619	0.02%
2021/09/28	0	0.00	2	45.00	45.30	-2	4,593	-0.04%
2021/09/27	0.2	44.80	0	0.00	44.65	0.2	4,567	0.00%
2021/09/24	2	45.20	0	0.00	45.10	2	4,508	0.04%
2021/09/23	3.6	46.84	0	0.00	46.80	3.6	4,357	0.08%
2021/09/22	2	46.53	1	46.50	46.20	1	4,245	0.02%
2021/09/17	2.5	47.47	0	0.00	47.35	2.5	4,100	0.06%
2021/09/15	7	47.55	0	0.00	47.55	7	4,138	0.17%
2021/09/14	2	48.13	0	0.00	47.90	2	4,191	0.05%
2021/09/13	2	48.30	0	0.00	48.35	2	4,204	0.05%
2021/09/07	1	47.80	0	0.00	47.85	1	4,297	0.02%
2021/09/02	1	48.60	0	0.00	48.25	1	4,344	0.02%
2021/08/30	0	0.00	1.1	47.36	47.40	-1.1	4,411	-0.02%
2021/08/23	0	0.00	6	47.77	47.50	-6	4,576	-0.13%
2021/08/20	1	47.35	0	0.00	47.55	1	4,597	0.02%
2021/08/19	5	47.65	1	48.00	47.55	4	5,750	0.07%
2021/08/16	1	48.60	0.3	47.95	48.10	0.7	5,726	0.01%
2021/08/11	5	48.70	0	0.00	48.80	5	5,583	0.09%
2021/08/10	0	0.00	24	48.64	48.85	-24	5,582	-0.43%
2021/08/09	0	0.00	2	49.08	49.00	-2	5,636	-0.04%
2021/08/06	0	0.00	6	48.75	49.45	-6	5,660	-0.11%
2021/08/04	1	48.95	1	48.90	49.05	0	5,896	0.00%
2021/08/03	0	0.00	0	49.25	49.30	0	5,955	0.00%
2021/08/02	0	49.25	0	0.00	49.45	0	6,067	0.00%
2021/07/30	2	48.90	1	48.95	49.05	1	6,127	0.02%
2021/07/28	0	0.00	1	48.25	48.35	-1	6,105	-0.02%
2021/07/26	0	0.00	4	47.83	48.10	-4	6,098	-0.07%
2021/07/23	7	48.15	6	48.03	47.90	1	6,014	0.02%
2021/07/22	0	0.00	3	46.70	46.85	-3	5,822	-0.05%
2021/07/20	0	0.00	62	45.55	45.65	-62	5,959	-1.04%
2021/07/19	0	0.00	10	46.10	46.10	-10	6,065	-0.16%
2021/07/16	0	0.00	4	45.55	45.75	-4	6,068	-0.07%
2021/07/15	5	45.05	0	0.00	45.10	5	6,030	0.08%
2021/07/14	0	0.00	2	44.80	44.95	-2	6,056	-0.03%
2021/07/13	2	45.00	0	0.00	44.85	2	6,135	0.03%
2021/07/12	0	0.00	13.2	45.32	45.20	-13.2	6,116	-0.22%
2021/07/09	2	45.00	0.5	45.10	45.00	1.5	6,084	0.02%
2021/07/08	0	0.00	3	44.60	44.65	-3	6,005	-0.05%
2021/07/06	0.1	43.60	0	0.00	43.65	0.1	5,987	0.00%
2021/07/05	0.1	43.35	14	43.56	43.50	-13.9	6,028	-0.23%
2021/07/02	0.1	43.30	0	0.00	43.30	0.1	6,077	0.00%
2021/07/01	4	43.40	0.1	43.40	43.20	3.9	6,112	0.06%
2021/06/30	0	0.00	1	43.55	43.65	-1	6,122	-0.02%
2021/06/28	2	43.60	2	43.90	43.60	0	6,172	0.00%
2021/06/25	0	0.00	2	43.90	43.60	-2	6,171	-0.03%
2021/06/22	0	0.00	8	42.42	42.35	-8	6,080	-0.13%
2021/06/21	0.1	42.40	1	42.35	42.20	-0.9	6,087	-0.01%
2021/06/15	1	42.80	1	42.80	42.80	0	6,256	0.00%
2021/06/11	3	42.37	0	0.00	42.40	3	6,240	0.05%
2021/06/10	5	41.95	0	0.00	42.30	5	6,243	0.08%
2021/06/07	6	41.58	0	0.00	41.55	6	6,172	0.10%
2021/06/03	8	41.86	0	0.00	41.85	8	6,153	0.13%
2021/05/31	35	42.20	0	0.00	42.10	35	6,060	0.58%
2021/05/28	6.1	42.65	2	43.10	42.65	4.1	5,999	0.07%
2021/05/27	1	42.55	0	0.00	42.60	1	5,986	0.02%
2021/05/26	0.1	42.28	2.2	42.31	42.20	-2.1	4,867	-0.04%
2021/05/25	1	42.40	0	0.00	42.30	1	4,800	0.02%
2021/05/24	0	0.00	2	43.00	42.70	-2	4,755	-0.04%
2021/05/21	1	42.70	0	0.00	43.00	1	4,782	0.02%
2021/05/18	5	41.85	0.1	41.80	41.90	4.9	4,748	0.10%
2021/05/17	2	40.65	0	0.00	40.80	2	4,762	0.04%
2021/05/14	7	42.85	0	0.00	42.80	7	4,683	0.15%
2021/05/12	2	42.50	2	42.18	42.60	0	4,544	0.00%
2021/05/11	0	0.00	11	45.43	44.85	-11	4,277	-0.26%
2021/05/10	10	45.30	0	0.00	45.70	10	4,201	0.24%
2021/05/06	1	45.20	0	0.00	45.25	1	3,976	0.03%
2021/05/04	21	44.94	0	0.00	44.35	21	3,882	0.54%
2021/05/03	7	45.57	0	0.00	44.70	7	3,820	0.18%
2021/04/29	1.1	45.27	0	0.00	45.25	1.1	3,765	0.03%
2021/04/28	1.1	45.75	2	45.65	45.65	-0.9	3,739	-0.02%
2021/04/27	2.1	46.25	1	46.25	46.20	1.1	3,767	0.03%
2021/04/26	15	46.62	0.1	46.15	46.60	14.9	3,705	0.40%
2021/04/23	1	45.35	0	0.00	45.35	1	3,491	0.03%
2021/04/22	1	44.00	0	0.00	44.10	1	3,389	0.03%
2021/04/19	2	44.60	0	0.00	44.60	2	3,322	0.06%
2021/04/16	1	43.55	0	0.00	43.60	1	3,270	0.03%
2021/04/13	1	43.65	0	0.00	43.50	1	3,329	0.03%
2021/04/07	2	43.40	1	43.40	43.65	1	3,277	0.03%
2021/04/06	1	43.60	1	43.60	43.65	0	3,270	0.00%
2021/03/30	0.2	43.60	0	0.00	43.45	0.2	3,527	0.01%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/22	0	0.00	0	43.80	43.60	0	4,406	0.00%
2021/03/19	0	0.00	1	44.90	44.25	-1	4,320	-0.02%
2021/03/08	0.1	45.00	0	0.00	45.25	0.1	5,088	0.00%
2021/03/04	1	44.85	0	0.00	45.05	1	5,217	0.02%
2021/02/26	0	0.00	1.5	45.13	45.20	-1.5	5,182	-0.03%
2021/02/24	0	0.00	1	44.90	44.55	-1	5,110	-0.02%
2021/02/22	2.1	44.00	0	0.00	44.05	2.1	5,042	0.04%
2021/02/19	0	44.05	0	0.00	44.10	0	5,037	0.00%
2021/02/17	0	0.00	1	44.00	43.75	-1	5,010	-0.02%
2021/02/05	1	43.50	0	0.00	43.60	1	4,979	0.02%
2021/01/29	0	0.00	2.2	43.25	42.60	-2.2	5,117	-0.04%
2021/01/28	0.7	43.34	0	0.00	43.25	0.7	5,081	0.01%
2021/01/20	3	43.58	2	43.68	43.10	1	5,100	0.02%
2021/01/19	4	44.63	0	0.00	44.40	4	5,021	0.08%
2021/01/18	0	0.00	0.1	44.85	44.55	-0.1	4,997	0.00%
2021/01/15	0	0.00	1	45.50	45.05	-1	5,015	-0.02%
2021/01/12	0	0.00	1	45.90	45.55	-1	5,170	-0.02%
2021/01/11	1.8	45.98	0	0.00	46.00	1.8	5,145	0.03%
2021/01/06	0	0.00	5.5	45.30	45.20	-5.5	5,053	-0.11%
2021/01/05	1	45.30	0	0.00	45.05	1	5,013	0.02%
2021/01/04	2	45.40	0	0.00	45.15	2	5,002	0.04%
2020/12/31	0	0.00	1	45.60	45.85	-1	5,008	-0.02%
2020/12/28	1.1	46.68	50	45.89	45.90	-49	4,988	-0.98%
2020/12/23	55	44.71	0	0.00	45.00	55	4,737	1.16%
2020/12/21	0	0.00	0	45.10	44.95	0	4,561	0.00%
2020/12/18	1	46.10	0.3	45.60	45.60	0.7	4,425	0.02%
2020/12/17	0	0.00	6	45.90	46.05	-6	4,185	-0.14%
2020/12/16	0	0.00	38	46.00	45.95	-38	4,169	-0.91%
2020/12/15	0	0.00	3	45.10	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	3	45.05	44.90	-3	4,076	-0.07%
2020/12/11	3	44.60	0	0.00	44.35	3	4,015	0.07%
2020/12/10	0	44.60	93	43.93	44.60	-93	3,999	-2.32%
2020/12/09	0	0.00	3	44.70	44.50	-3	3,934	-0.08%
2020/12/08	1	44.30	1	44.70	45.40	0	3,834	0.00%
2020/12/07	3	45.48	3	45.47	45.85	0	3,620	0.00%
2020/12/04	3	43.48	0	0.00	43.50	3	3,344	0.09%
2020/12/03	2	44.00	25	43.75	43.80	-23	3,285	-0.70%
2020/12/02	0	0.00	4	44.45	44.35	-4	3,253	-0.12%
2020/11/30	3	44.25	0	0.00	44.50	3	3,235	0.09%
2020/11/27	1	43.70	1.1	43.75	43.85	-0.1	3,140	0.00%
2020/11/26	2	43.90	0	0.00	43.85	2	3,149	0.06%
2020/11/24	0	0.00	1	43.55	43.50	-1	3,245	-0.03%
2020/11/23	1	43.50	1.1	43.54	43.45	-0.1	3,242	0.00%
2020/11/17	3	43.45	2	43.40	43.40	1	3,277	0.03%
2020/11/16	0	0.00	20.1	43.60	43.45	-20.1	3,317	-0.61%
2020/11/12	0	0.00	1	43.55	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	2	43.40	44.00	-2	3,346	-0.06%
2020/11/09	0.1	42.20	0	0.00	42.00	0.1	3,262	0.00%
2020/11/05	1	42.00	2	42.20	42.00	-1	3,220	-0.03%
2020/11/03	0	0.00	2	42.30	42.35	-2	3,197	-0.06%
2020/10/30	1	41.80	0.1	41.85	41.50	0.9	3,171	0.03%
2020/10/28	1	42.20	0	0.00	42.10	1	3,121	0.03%
2020/10/27	4	42.60	9	42.45	42.55	-5	3,113	-0.16%
2020/10/26	2	42.80	0	0.00	42.60	2	3,111	0.06%
2020/10/23	1	42.60	2	43.05	42.55	-1	3,120	-0.03%
2020/10/22	9.9	42.40	2	42.15	43.20	7.9	3,106	0.25%
2020/10/21	5	42.53	0	0.00	42.70	5	2,930	0.17%
2020/10/20	1	42.65	0	0.00	42.65	1	2,920	0.03%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/08	3	44.15	0	0.00	44.70	3	2,849	0.11%
2020/09/30	2	43.10	0	0.00	43.00	2	2,825	0.07%
2020/09/29	2	42.80	0	0.00	43.30	2	2,824	0.07%
2020/09/28	1	42.65	1	42.35	42.65	0	2,795	0.00%
2020/09/25	0	0.00	0	42.15	41.50	0	2,769	0.00%
2020/09/24	9	41.54	1	41.60	41.45	8	2,721	0.29%
2020/09/23	5	46.24	0	0.00	46.15	5	2,590	0.19%
2020/09/22	1	46.60	0	0.00	46.60	1	2,499	0.04%
2020/09/21	15	46.83	0	0.00	46.85	15	2,460	0.61%
2020/09/18	1	46.55	3	46.65	46.65	-2	2,411	-0.08%
2020/09/17	2	46.70	0	0.00	46.55	2	2,381	0.08%
2020/09/16	2	46.45	1	46.40	46.35	1	2,358	0.04%
2020/09/15	10	46.22	10	46.30	46.35	0	2,343	0.00%
2020/09/14	0	0.00	1	46.40	46.35	-1	2,348	-0.04%
2020/09/10	0	0.00	1	46.40	46.30	-1	2,321	-0.04%
2020/09/09	10	45.95	0	0.00	46.15	10	2,306	0.43%
2020/09/07	0	0.00	1	46.35	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	3	45.25	45.80	-3	2,420	-0.12%
2020/09/02	0	0.00	1	45.95	45.65	-1	2,445	-0.04%
2020/09/01	1	45.95	0	0.00	46.20	1	2,458	0.04%
2020/08/31	3	46.40	2	46.38	46.40	1	2,516	0.04%
2020/08/28	1	45.70	2	45.85	45.60	-1	2,440	-0.04%
2020/08/26	0	0.00	3	45.32	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	5	45.05	44.95	-5	2,531	-0.20%
2020/08/21	0	0.00	2	44.30	44.35	-2	2,688	-0.07%
2020/08/20	2	43.70	0	0.00	43.50	2	2,678	0.07%
2020/08/19	1	44.80	11	44.50	44.45	-10	2,644	-0.38%
2020/08/18	1	44.45	1	44.50	44.30	0	2,619	0.00%
2020/08/17	10	43.95	0	0.00	44.35	10	2,621	0.38%
2020/08/14	4	43.14	0	0.00	43.10	4	2,595	0.15%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	3	42.95	42.80	-3	2,793	-0.11%
2020/07/24	1	43.10	1	42.80	42.80	0	2,805	0.00%
2020/07/23	1.4	43.37	0	0.00	43.40	1.4	2,805	0.05%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	2	42.88	0	0.00	42.90	2	2,852	0.07%
2020/07/13	2	42.85	0	0.00	42.80	2	2,833	0.07%
2020/07/08	0	0.00	10	44.00	44.40	-10	2,791	-0.36%
2020/07/07	6	44.17	0	0.00	44.10	6	2,779	0.22%
2020/07/06	6	44.15	0	0.00	44.00	6	2,765	0.22%
2020/07/03	0	0.00	1	43.80	43.85	-1	2,768	-0.04%
2020/06/24	0	0.00	1	44.15	43.90	-1	2,802	-0.04%
2020/06/19	1	43.85	0	0.00	43.50	1	2,875	0.03%
2020/06/12	2	43.83	0	0.00	43.60	2	3,148	0.06%
2020/06/11	3	45.27	0	0.00	44.80	3	3,119	0.10%
2020/06/10	0	0.00	10	45.85	45.85	-10	3,127	-0.32%
2020/06/08	1	46.40	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	3	47.23	47.25	-3	3,232	-0.09%
2020/06/03	0	0.00	1	46.25	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	2	44.98	45.40	-2	3,135	-0.06%
2020/05/29	1	44.55	0	0.00	44.35	1	3,033	0.03%
2020/05/28	30	45.04	0	0.00	44.75	30	2,899	1.03%
2020/05/25	60	44.07	3	44.10	44.15	57	2,952	1.93%
2020/05/22	0	0.00	1	44.25	44.10	-1	2,961	-0.03%
2020/05/20	0	0.00	1	43.95	43.80	-1	2,930	-0.03%
2020/05/15	2	43.40	0	0.00	43.55	2	2,908	0.07%
2020/05/14	6	43.23	0	0.00	43.05	6	2,866	0.21%
2020/05/13	3	44.03	11	44.00	44.00	-8	2,832	-0.28%
2020/05/11	1	44.85	1	44.80	44.70	0	2,769	0.00%
2020/04/30	10	44.15	0	0.00	43.65	10	2,783	0.36%
2020/04/29	0	0.00	2	43.95	43.70	-2	2,799	-0.07%
2020/04/27	1	42.25	1	42.05	42.35	0	2,919	0.00%
2020/04/22	7	40.41	0	0.00	40.30	7	2,922	0.24%
2020/04/21	2	40.55	1	40.70	40.40	1	2,922	0.03%
2020/04/17	3	41.60	0	0.00	41.30	3	2,903	0.10%
2020/04/14	1	40.90	0	0.00	41.50	1	2,874	0.03%
2020/04/06	0	0.00	2	39.95	40.40	-2	2,820	-0.07%
2020/04/01	0	0.00	1	40.25	39.90	-1	2,814	-0.04%
2020/03/31	1	40.60	6	40.38	40.50	-5	2,803	-0.18%
2020/03/30	1	38.65	1	39.90	40.00	0	2,784	0.00%
2020/03/27	11	40.15	0	0.00	39.55	11	2,871	0.38%
2020/03/26	2	39.28	1	39.60	39.90	1	2,947	0.03%
2020/03/25	1	39.50	4	40.06	39.80	-3	3,048	-0.10%
2020/03/24	3	36.60	4	36.66	36.85	-1	3,033	-0.03%
2020/03/23	1	33.30	1	34.40	34.15	0	3,025	0.00%
2020/03/20	8	34.39	5	34.51	35.00	3	3,015	0.10%
2020/03/19	3	32.98	1	32.90	32.90	2	2,948	0.07%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/17	2	38.35	0	0.00	38.00	2	2,762	0.07%
2020/03/16	1	40.00	3	40.10	40.05	-2	2,713	-0.07%
2020/03/13	4	38.36	5	39.88	40.40	-1	2,685	-0.04%
2020/03/12	2	42.65	0	0.00	41.80	2	2,579	0.08%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/09	0	0.00	2	44.75	44.30	-2	2,456	-0.08%
2020/03/06	0	0.00	1	45.05	45.25	-1	2,418	-0.04%
2020/03/04	1	44.85	5	44.85	45.00	-4	2,401	-0.17%
2020/03/02	1	44.15	1	44.65	44.50	0	2,411	0.00%
2020/02/25	1	44.80	0	0.00	45.00	1	2,370	0.04%
2020/02/20	6	45.65	0	0.00	45.70	6	2,358	0.25%
2020/02/19	2	46.20	0	0.00	46.20	2	2,346	0.09%
2020/02/17	7	45.85	1	45.85	45.95	6	2,350	0.26%
2020/02/12	0	0.00	1	45.55	45.80	-1	2,398	-0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/04	0	0.00	4	44.80	45.00	-4	2,417	-0.17%
2020/02/03	10	45.00	0	0.00	44.90	10	2,404	0.42%
2020/01/31	3	45.43	0	0.00	45.25	3	2,388	0.13%
2020/01/30	1	45.55	2	45.95	45.45	-1	2,348	-0.04%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/15	3	46.55	0	0.00	46.55	3	2,291	0.13%
2020/01/14	1	46.45	0	0.00	46.40	1	2,321	0.04%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2019/12/31	2	46.38	0	0.00	46.30	2	2,634	0.08%
2019/12/25	0	0.00	2	46.25	46.20	-2	4,781	-0.04%
2019/12/24	1	45.85	0	0.00	46.15	1	5,351	0.02%
2019/12/23	2	45.55	0	0.00	45.55	2	5,284	0.04%
2019/12/20	5	45.60	0	0.00	45.45	5	5,215	0.10%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	4	46.01	0	0.00	46.00	4	5,095	0.08%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	0	0.00	2	46.20	46.05	-2	5,169	-0.04%
2019/12/09	3	46.25	0	0.00	46.30	3	5,168	0.06%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/05	0.1	46.75	0	0.00	46.55	0.1	5,165	0.00%
2019/12/04	3	46.45	0	0.00	46.60	3	5,166	0.06%
2019/12/03	3	46.55	0	0.00	46.70	3	5,157	0.06%
2019/12/02	0	0.00	14	46.60	46.55	-14	5,162	-0.27%
2019/11/26	2	46.48	0	0.00	46.20	2	5,164	0.04%
2019/11/13	2	46.50	0	0.00	46.50	2	5,195	0.04%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.83	0	0.00	46.70	2	5,200	0.04%
2019/11/06	0	0.00	1	47.15	47.45	-1	5,160	-0.02%
2019/11/04	0	0.00	1	46.90	47.10	-1	5,131	-0.02%
2019/11/01	3	46.80	0.7	47.20	46.95	2.3	5,120	0.04%
2019/10/31	0	0.00	10	47.00	46.75	-10	5,127	-0.20%
2019/10/29	4	46.80	0	0.00	46.80	4	5,095	0.08%
2019/10/25	0	0.00	10	47.30	47.25	-10	5,054	-0.20%
2019/10/23	0	0.00	0.3	47.65	47.50	-0.3	5,022	0.00%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/04	3	45.55	1	46.05	45.70	2	4,607	0.04%
2019/10/03	20.1	46.20	0	0.00	46.05	20.1	4,523	0.44%
2019/10/02	3	45.93	1	45.30	45.90	2	4,330	0.05%
2019/10/01	0	0.00	1	49.95	49.95	-1	3,108	-0.03%
2019/09/26	5	49.85	0	0.00	49.80	5	1,857	0.27%
2019/09/23	1	49.65	0	0.00	49.80	1	1,758	0.06%
2019/09/20	2	49.85	0	0.00	49.80	2	1,749	0.11%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/16	1	49.90	0	0.00	50.00	1	1,705	0.06%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/08/28	1	49.05	0	0.00	49.40	1	1,653	0.06%
2019/08/26	22	48.80	0	0.00	48.80	22	1,610	1.37%
2019/08/23	0	0.00	1	49.05	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	5	48.80	48.90	-5	1,597	-0.31%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/15	2	48.75	0	0.00	48.95	2	1,622	0.12%
2019/08/08	2	48.40	0	0.00	48.20	2	1,600	0.13%
2019/08/02	7	48.39	0	0.00	48.40	7	1,605	0.44%
2019/07/29	3	48.97	2	49.00	48.95	1	1,612	0.06%
2019/07/22	1	49.45	1	49.45	49.25	0	1,600	0.00%
2019/07/18	0	0.00	1	49.25	49.40	-1	1,602	-0.06%
2019/07/16	0	0.00	1	49.15	49.20	-1	1,601	-0.06%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	0	0.00	1	49.25	49.15	-1	1,626	-0.06%
2019/07/11	2	49.40	0	0.00	49.45	2	1,629	0.12%
2019/07/09	1	49.45	0	0.00	49.45	1	1,649	0.06%
2019/07/08	0.2	49.75	0	0.00	49.40	0.2	1,669	0.01%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/21	1	49.85	0	0.00	50.00	1	1,983	0.05%
2019/06/20	3	49.95	0	0.00	49.90	3	1,988	0.15%
2019/06/12	0	0.00	2	48.80	48.75	-2	2,416	-0.08%
2019/05/30	1	48.40	0	0.00	48.15	1	2,513	0.04%
2019/05/27	3	49.10	18	49.15	49.20	-15	2,443	-0.61%
2019/05/13	0.4	48.00	0	0.00	47.80	0.4	2,444	0.02%
2019/05/10	0	0.00	1	48.15	48.05	-1	2,479	-0.04%
2019/05/09	2	48.03	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.45	0	0.00	48.50	1	2,481	0.04%
2019/05/07	2	48.75	0	0.00	48.70	2	2,491	0.08%
2019/04/23	3	48.60	0	0.00	48.95	3	2,540	0.12%
2019/04/18	15	48.60	0	0.00	48.60	15	2,557	0.59%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/11	1	49.35	0	0.00	49.40	1	2,544	0.04%
2019/04/01	5	50.70	0	0.00	50.90	5	2,640	0.19%
2019/03/29	2	49.90	0	0.00	50.80	2	2,550	0.08%
2019/03/26	2	49.40	15	49.40	49.45	-13	2,493	-0.52%
2019/03/25	0	0.00	3	49.22	49.25	-3	2,501	-0.12%
2019/03/22	0	0.00	1	49.40	49.25	-1	2,481	-0.04%
2019/03/20	3	48.60	0	0.00	48.70	3	2,416	0.12%
2019/03/19	0	0.00	2	49.10	48.90	-2	2,361	-0.08%
2019/03/18	0	0.00	7	48.45	48.55	-7	2,302	-0.30%
2019/03/15	0	0.00	1	48.10	48.20	-1	2,278	-0.04%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	1	48.00	3	48.40	47.90	-2	1,939	-0.10%
2019/03/04	0	0.00	7	47.60	47.50	-7	1,957	-0.36%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/13	1	47.95	1	47.70	47.65	0	1,986	0.00%
2019/02/12	1	48.45	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	1	48.30	48.40	-1	1,951	-0.05%
2019/01/30	0	0.00	5	47.85	47.95	-5	1,911	-0.26%
2019/01/28	2	47.93	0	0.00	47.95	2	1,901	0.11%
2019/01/11	0	0.00	1	46.35	46.30	-1	2,029	-0.05%
2018/12/25	3	44.15	0	0.00	43.90	3	2,269	0.13%
2018/12/20	0	0.00	1	46.45	46.45	-1	2,143	-0.05%
2018/12/12	0	0.00	1	46.25	46.25	-1	2,255	-0.04%
2018/12/11	1	46.00	0	0.00	46.00	1	2,262	0.04%
2018/12/10	0	0.00	3	45.78	45.60	-3	2,296	-0.13%
2018/12/05	0	0.00	1	46.25	46.35	-1	2,605	-0.04%
2018/11/30	1	46.90	1	46.75	46.90	0	4,360	0.00%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/20	1	45.85	0	0.00	45.85	1	5,090	0.02%
2018/11/13	15	46.15	0	0.00	46.80	15	5,157	0.29%
2018/11/06	0	0.00	1	46.15	46.55	-1	5,587	-0.02%
2018/11/02	25	45.47	14	45.33	46.20	11	5,620	0.20%
2018/11/01	3	45.40	0	0.00	45.30	3	5,703	0.05%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/29	0	0.00	10	44.20	44.60	-10	5,724	-0.17%
2018/10/26	0	0.00	11	44.46	44.40	-11	5,726	-0.19%
2018/10/23	10	45.60	0	0.00	45.40	10	5,730	0.17%
2018/10/19	0	0.00	1	45.80	45.90	-1	5,681	-0.02%
2018/10/18	10	45.90	0	0.00	45.90	10	5,597	0.18%
2018/10/16	0.4	45.95	0	0.00	45.90	0.4	5,557	0.01%
2018/10/15	7	45.35	0	0.00	45.25	7	5,523	0.13%
2018/10/12	10	45.45	0	0.00	46.25	10	5,486	0.18%
2018/10/11	0	0.00	25	45.31	45.60	-25	5,469	-0.46%
2018/10/04	0	0.00	5	47.75	47.75	-5	5,243	-0.10%
2018/10/01	0	0.00	1	48.20	48.20	-1	5,224	-0.02%
2018/09/28	1	48.20	0	0.00	48.40	1	5,212	0.02%
2018/09/27	0	0.00	1	47.80	48.00	-1	5,198	-0.02%
2018/09/18	2	47.45	0	0.00	47.50	2	5,115	0.04%
2018/09/17	0	0.00	2	47.50	47.50	-2	5,115	-0.04%
2018/09/13	0	0.00	2	47.35	47.65	-2	5,104	-0.04%
2018/09/07	0	0.00	7	45.30	45.10	-7	4,580	-0.15%
2018/09/06	2	49.00	0	0.00	49.15	2	3,932	0.05%
2018/09/04	1	49.90	0	0.00	49.95	1	2,892	0.03%
2018/09/03	3	50.00	0	0.00	50.00	3	2,724	0.11%
2018/08/31	3	49.40	0	0.00	49.90	3	2,690	0.11%
2018/08/29	1	48.90	2	48.85	48.95	-1	2,728	-0.04%
2018/08/27	0	0.00	1	48.30	48.35	-1	2,727	-0.04%
2018/08/24	0	0.00	1.5	48.50	48.50	-1.5	2,758	-0.05%
2018/08/22	0	48.35	0	0.00	48.35	0	2,883	0.00%
2018/08/15	3	47.95	9	48.05	48.00	-6	2,873	-0.21%
2018/08/14	0	0.00	1	47.45	47.65	-1	2,835	-0.04%
2018/08/10	0	0.00	1	47.80	48.00	-1	2,483	-0.04%
2018/08/09	0	0.00	1	48.30	48.30	-1	2,481	-0.04%
2018/08/02	0	0.00	20	46.85	46.90	-20	2,401	-0.83%
2018/07/31	1	47.00	3	46.77	47.30	-2	2,392	-0.08%
2018/07/20	20	45.89	0	0.00	45.85	20	2,471	0.81%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/07/09	2	44.88	0	0.00	44.80	2	2,609	0.08%
2018/07/03	1	44.40	0	0.00	44.20	1	2,704	0.04%
2018/06/29	1	44.60	0	0.00	45.25	1	2,683	0.04%
2018/06/28	0	0.00	1	44.60	44.60	-1	2,663	-0.04%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/26	1	45.60	0	0.00	45.50	1	2,631	0.04%
2018/06/25	2	46.15	0	0.00	45.80	2	2,627	0.08%
2018/06/20	2	46.00	4	45.95	46.25	-2	2,647	-0.08%
2018/06/01	0	0.00	2	46.30	46.30	-2	2,272	-0.09%
2018/05/23	0	0.00	1	45.90	45.90	-1	2,097	-0.05%
2018/05/17	0	0.00	1	45.70	45.65	-1	2,114	-0.05%
2018/05/15	0	0.00	5	45.35	45.50	-5	2,200	-0.23%
2018/05/14	1	45.75	0	0.00	45.75	1	2,276	0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	1	45.20	0	0.00	45.40	1	2,279	0.04%
2018/05/02	10	46.19	0	46.00	46.00	10	2,512	0.40%
2018/04/30	4	45.48	0	0.00	45.80	4	2,513	0.16%
2018/04/27	0	0.00	1	45.35	45.45	-1	2,614	-0.04%
2018/04/23	0	0.00	2	45.70	45.60	-2	2,630	-0.08%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/04/09	1	45.00	0	0.00	44.80	1	2,583	0.04%
2018/03/30	2	45.00	0	0.00	45.00	2	2,586	0.08%
2018/03/20	1	44.35	0	0.00	44.90	1	2,744	0.04%
2018/03/15	0	0.00	2	45.50	45.50	-2	2,734	-0.07%
2018/02/27	0	0.00	4	45.03	44.15	-4	2,727	-0.15%
2018/02/09	1	42.90	0	0.00	43.55	1	2,704	0.04%
2018/02/07	2	44.50	2	44.85	44.20	0	2,682	0.00%
2018/02/06	2	42.20	9	42.32	42.20	-7	2,599	-0.27%
2018/02/05	2	44.85	0	0.00	44.85	2	2,514	0.08%
2018/02/02	0	0.00	2	45.55	45.60	-2	2,507	-0.08%
2018/02/01	0	0.00	5	45.75	45.55	-5	2,514	-0.20%
2018/01/31	0	0.00	5	45.05	45.80	-5	2,514	-0.20%
2018/01/30	1	46.05	10	45.80	45.55	-9	2,471	-0.36%
2018/01/29	10	46.50	2	46.23	46.50	8	2,443	0.33%
2018/01/26	2	45.85	9	46.25	46.45	-7	2,421	-0.29%
2018/01/25	3	45.50	0	0.00	45.40	3	2,341	0.13%
2018/01/24	4	44.59	0	0.00	45.00	4	2,263	0.18%
2018/01/23	11	44.82	0	0.00	44.95	11	2,212	0.50%
2018/01/19	0	0.00	13	42.68	42.85	-13	2,135	-0.61%
2018/01/18	0	0.00	0.3	42.90	42.80	-0.3	2,129	-0.02%
2018/01/15	1	42.75	0	0.00	42.85	1	2,080	0.05%
2018/01/10	0	0.00	3	43.00	42.75	-3	2,122	-0.14%
2018/01/08	0	0.00	2	43.33	43.40	-2	2,116	-0.09%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/03	1	42.90	0	0.00	43.15	1	2,125	0.05%