興富發 (2542)-富邦-基隆券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
45.65
漲跌
▼1.20
漲幅
-2.56%
成交量
14,532張
產業
上市營建類股
908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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/09	14.1	46.06	0	0.00	45.65	14.1	6,975	0.20%
2024/05/08	10.1	47.08	2	47.00	46.85	8.1	6,745	0.12%
2024/05/07	10	48.09	10.4	48.33	47.85	-0.4	6,490	-0.01%
2024/05/06	9	47.79	5	48.06	48.15	4	5,901	0.07%
2024/05/03	19	47.87	3	47.85	47.20	16	5,458	0.29%
2024/05/02	2	45.43	37.6	45.76	46.60	-35.6	4,966	-0.72%
2024/04/30	0	0.00	0.5	44.20	44.30	-0.5	4,411	-0.01%
2024/04/29	0	0.00	2	44.38	44.30	-2	4,274	-0.05%
2024/04/26	6	42.68	0	0.00	42.95	6	4,063	0.15%
2024/04/25	3	42.10	3	42.45	42.70	0	3,964	0.00%
2024/04/24	1	41.95	0	0.00	41.95	1	3,860	0.03%
2024/04/22	2	43.55	19	42.27	42.40	-17	3,769	-0.45%
2024/04/19	6	41.24	4	41.65	41.45	2	3,371	0.06%
2024/04/18	11	41.32	0	0.00	41.60	11	3,204	0.34%
2024/04/17	0	0.00	2	40.45	40.85	-2	3,087	-0.06%
2024/04/16	1	40.15	0	0.00	40.10	1	3,049	0.03%
2024/04/12	3	40.93	0	0.00	40.80	3	2,943	0.10%
2024/04/11	2	41.05	1	41.15	41.10	1	2,921	0.03%
2024/04/10	1	41.55	0	0.00	41.35	1	2,896	0.03%
2024/04/09	2	41.25	1	40.60	41.20	1	2,858	0.03%
2024/04/08	0	0.00	1	40.70	40.70	-1	2,790	-0.04%
2024/04/02	1.1	40.15	0	0.00	40.10	1.1	2,680	0.04%
2024/04/01	0.1	40.25	0	0.00	40.25	0.1	2,666	0.00%
2024/03/29	6	40.25	1	40.35	40.15	5	2,645	0.19%
2024/03/26	1	38.95	0	0.00	39.00	1	2,505	0.04%
2024/03/25	10	39.05	0.2	39.35	39.35	9.8	2,514	0.39%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	1	38.70	19.5	38.78	38.65	-18.5	2,556	-0.72%
2024/03/20	1	38.90	0	0.00	38.50	1	2,570	0.04%
2024/03/19	1.5	38.70	3	38.62	38.70	-1.5	2,526	-0.06%
2024/03/18	2	39.08	3	39.05	39.10	-1	2,512	-0.04%
2024/03/15	3	39.33	0	0.00	39.20	3	2,527	0.12%
2024/03/04	1	39.65	1	39.65	39.65	0	2,423	0.00%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/27	5	39.95	0	0.00	39.70	5	2,419	0.21%
2024/02/26	5	39.75	0	0.00	39.90	5	2,444	0.20%
2024/02/22	2	39.95	0	0.00	39.75	2	2,457	0.08%
2024/02/21	1	39.95	0	0.00	40.10	1	2,459	0.04%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/16	0.1	39.45	0	0.00	39.65	0.1	2,471	0.00%
2024/02/05	0.1	39.70	0	0.00	39.80	0.1	2,434	0.00%
2024/02/02	0	0.00	1	39.70	39.70	-1	2,421	-0.04%
2024/02/01	1	39.65	1	39.60	39.60	0	2,413	0.00%
2024/01/31	0	0.00	1	39.60	39.60	-1	2,424	-0.04%
2024/01/30	1	39.55	0	0.00	39.55	1	2,433	0.04%
2024/01/26	0	0.00	0.5	39.55	39.60	-0.5	2,465	-0.02%
2024/01/24	0	39.60	1	39.45	39.55	-1	2,510	-0.04%
2024/01/23	2	39.53	0	0.00	39.50	2	2,520	0.08%
2024/01/19	0	0.00	0.1	39.80	39.70	-0.1	2,499	0.00%
2024/01/17	0	0.00	5	39.70	39.85	-5	2,489	-0.20%
2024/01/16	1	39.55	1.2	39.71	39.70	-0.2	2,446	-0.01%
2024/01/15	1	40.00	0	0.00	39.90	1	2,388	0.04%
2023/12/27	0	0.00	1	40.15	40.10	-1	3,055	-0.03%
2023/12/25	1	39.95	0	0.00	40.00	1	3,138	0.03%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	2	39.75	0	0.00	39.90	2	3,414	0.06%
2023/12/15	7	40.35	0	0.00	40.40	7	3,484	0.20%
2023/12/12	1	40.00	2	40.05	39.90	-1	3,540	-0.03%
2023/12/11	2	40.03	0	0.00	40.10	2	3,549	0.06%
2023/12/08	0	40.30	0.4	40.25	40.15	-0.4	3,540	-0.01%
2023/12/07	0.1	40.35	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	4	40.38	24.2	40.50	40.35	-20.2	3,531	-0.57%
2023/11/28	0	0.00	3	40.95	40.95	-3	3,489	-0.09%
2023/11/24	0.7	41.10	0	0.00	41.20	0.7	3,471	0.02%
2023/11/22	0	0.00	1	41.15	41.05	-1	3,467	-0.03%
2023/11/14	0	0.00	1.1	40.76	40.85	-1.1	3,400	-0.03%
2023/11/13	2	40.65	0	0.00	40.60	2	3,398	0.06%
2023/11/06	2	40.60	2	40.65	40.70	0	3,513	0.00%
2023/11/02	1	40.65	1	40.60	40.60	0	3,494	0.00%
2023/11/01	0.1	40.50	0	0.00	40.60	0.1	3,493	0.00%
2023/10/31	1	40.60	0.1	40.75	40.70	0.9	3,483	0.03%
2023/10/18	1	40.70	3	41.68	42.05	-2	3,479	-0.06%
2023/10/17	0	0.00	10	41.00	41.00	-10	3,199	-0.31%
2023/10/13	1.5	40.82	0	0.00	40.85	1.5	3,128	0.05%
2023/10/12	0	0.00	1	39.85	40.20	-1	3,125	-0.03%
2023/10/11	5	39.88	0	0.00	40.10	5	3,128	0.16%
2023/10/06	1	39.40	0	0.00	39.40	1	3,089	0.03%
2023/10/05	3	39.12	0	0.00	39.10	3	3,071	0.10%
2023/10/04	1	39.05	1	39.05	39.10	0	3,075	0.00%
2023/10/03	1	39.30	0	0.00	39.25	1	3,077	0.03%
2023/10/02	3	39.25	0	0.00	39.30	3	3,075	0.10%
2023/09/28	13	39.53	0	0.00	39.45	13	3,028	0.43%
2023/09/27	10.1	39.85	1	40.00	39.55	9.1	2,981	0.30%
2023/09/26	1.1	39.63	32.1	40.05	40.00	-31	2,901	-1.07%
2023/09/25	2.1	43.29	0	0.00	43.05	2.1	2,712	0.08%
2023/09/22	0	0.00	1	43.40	43.40	-1	2,593	-0.04%
2023/09/21	2	43.95	0	0.00	43.95	2	2,534	0.08%
2023/09/15	2	43.75	0	0.00	43.25	2	2,331	0.09%
2023/09/14	20	44.10	2	44.13	44.10	18	2,252	0.80%
2023/09/11	0	0.00	1	43.40	43.50	-1	2,268	-0.04%
2023/09/04	0	0.00	1	43.25	43.60	-1	2,273	-0.04%
2023/08/31	0	0.00	0.1	43.20	43.00	-0.1	2,211	0.00%
2023/08/30	1	43.10	0	0.00	43.25	1	2,228	0.04%
2023/08/28	1	42.60	0	0.00	42.95	1	2,238	0.04%
2023/08/24	1	42.30	1	42.25	42.30	0	2,289	0.00%
2023/08/22	0	0.00	1	42.35	42.40	-1	2,320	-0.04%
2023/08/17	0	0.00	3	42.45	42.60	-3	2,343	-0.13%
2023/08/11	0	0.00	3	43.37	43.40	-3	2,426	-0.12%
2023/08/09	2	42.90	0	0.00	42.65	2	2,478	0.08%
2023/08/08	1	42.95	0	0.00	42.95	1	2,553	0.04%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/25	1	41.50	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0.6	41.91	1	41.70	41.70	-0.4	2,980	-0.01%
2023/07/21	2.8	42.25	0	0.00	42.15	2.8	2,924	0.10%
2023/07/19	0.1	42.20	0	0.00	42.15	0.1	2,951	0.00%
2023/07/14	1	42.50	1	42.60	42.55	0	2,898	0.00%
2023/07/11	0	0.00	1.3	42.81	43.00	-1.3	2,878	-0.05%
2023/07/10	1	43.15	0	0.00	42.80	1	2,878	0.03%
2023/07/05	0	0.00	0.3	42.85	42.70	-0.3	2,901	-0.01%
2023/07/04	0	0.00	1	42.70	42.85	-1	2,939	-0.03%
2023/06/26	0	0.00	1	42.40	42.25	-1	2,985	-0.03%
2023/06/20	1	42.15	0	0.00	42.15	1	3,001	0.03%
2023/06/16	1	42.25	0	0.00	42.25	1	2,968	0.03%
2023/06/05	0	0.00	0.1	42.50	42.50	-0.1	3,041	0.00%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/06/01	0	0.00	1	42.70	42.60	-1	3,065	-0.03%
2023/05/26	2	42.20	0	0.00	42.20	2	3,040	0.07%
2023/05/22	0	0.00	5	42.47	42.60	-5	2,973	-0.17%
2023/05/18	0	0.00	3	42.00	42.00	-3	2,896	-0.10%
2023/05/17	0	0.00	1	41.65	41.90	-1	2,868	-0.03%
2023/05/16	4.1	41.56	0.4	41.75	41.65	3.7	2,836	0.13%
2023/05/15	5	41.11	0	0.00	41.35	5	2,816	0.18%
2023/05/12	2	41.73	1	41.70	41.95	1	2,713	0.04%
2023/05/11	3	41.85	5	42.01	42.30	-2	2,632	-0.08%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/09	2	43.10	2	43.20	43.20	0	2,214	0.00%
2023/05/08	20	43.18	3.1	43.20	43.30	16.9	2,235	0.76%
2023/05/05	0	0.00	1	42.90	42.90	-1	2,230	-0.04%
2023/05/04	0	0.00	1	42.85	42.85	-1	2,252	-0.04%
2023/05/03	0	0.00	2	42.25	42.30	-2	2,241	-0.09%
2023/04/26	0	0.00	1	41.80	42.00	-1	2,410	-0.04%
2023/04/25	0	0.00	7	41.67	41.65	-7	2,423	-0.29%
2023/04/21	0.2	41.80	0	0.00	41.85	0.2	2,423	0.01%
2023/04/20	0	0.00	1	41.90	41.85	-1	2,422	-0.04%
2023/04/18	2	42.25	1.5	42.17	42.10	0.5	2,402	0.02%
2023/04/17	0	0.00	2	42.10	42.05	-2	2,394	-0.08%
2023/04/12	2	41.95	3	42.25	41.95	-1	2,407	-0.04%
2023/04/11	0	0.00	3	41.60	41.75	-3	2,348	-0.13%
2023/04/07	0	0.00	11	41.41	41.70	-11	2,499	-0.44%
2023/04/06	1	40.90	1	40.85	40.85	0	2,473	0.00%
2023/03/31	1	40.90	1	41.15	41.15	0	2,570	0.00%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/29	2	40.90	0	0.00	41.05	2	3,290	0.06%
2023/03/28	3	40.78	0	0.00	40.70	3	3,717	0.08%
2023/03/27	2	40.75	0	0.00	40.70	2	4,154	0.05%
2023/03/24	3	40.70	0	0.00	40.65	3	4,616	0.06%
2023/03/23	2	41.15	0	0.00	41.00	2	4,683	0.04%
2023/03/21	1	41.05	0	0.00	41.10	1	4,864	0.02%
2023/03/20	10	40.45	0	0.00	40.70	10	4,939	0.20%
2023/03/16	0.1	40.25	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	2	40.83	1	41.05	40.60	1	5,035	0.02%
2023/03/14	1.1	41.57	6	41.45	41.50	-4.9	4,997	-0.10%
2023/03/13	2	41.43	9	41.64	41.80	-7	5,086	-0.14%
2023/03/10	2.7	41.89	0	0.00	41.95	2.7	5,112	0.05%
2023/03/08	1	41.70	2	41.88	41.85	-1	5,151	-0.02%
2023/03/07	1	41.70	1	41.75	41.80	0	5,162	0.00%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	7	41.83	0	42.00	41.95	7	5,213	0.13%
2023/03/02	3	42.22	0	0.00	42.25	3	5,216	0.06%
2023/02/22	5	41.90	5	42.21	42.30	0	5,435	0.00%
2023/02/21	1	42.15	0	0.00	42.25	1	5,466	0.02%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/16	0	0.00	0	41.95	41.90	0	5,744	0.00%
2023/02/14	1	41.70	0	0.00	42.00	1	5,835	0.02%
2023/02/10	1	41.60	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%
2023/02/08	1.8	41.87	3	41.80	41.90	-1.2	6,025	-0.02%
2023/02/07	2	41.88	0	0.00	41.95	2	6,053	0.03%
2023/02/02	1	41.45	0	0.00	41.25	1	6,057	0.02%
2023/01/30	2	40.73	0	0.00	40.65	2	6,079	0.03%
2023/01/17	1	40.75	2	40.58	40.70	-1	6,054	-0.02%
2023/01/16	0	40.90	0	0.00	40.70	0	6,047	0.00%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/11	1	40.60	1	40.75	40.60	0	6,125	0.00%
2023/01/10	0	0.00	1	40.45	40.50	-1	6,136	-0.02%
2023/01/06	0.1	40.50	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2023/01/04	0	0.00	1	40.50	40.60	-1	6,229	-0.02%
2023/01/03	2	40.28	1	40.25	40.35	1	6,276	0.02%
2022/12/30	1	40.60	10	40.65	40.30	-9	6,293	-0.14%
2022/12/28	10	41.45	1	41.05	40.70	9	6,284	0.14%
2022/12/27	0.3	41.55	3	41.02	41.45	-2.8	6,283	-0.04%
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	0	0.00	2	40.25	40.35	-2	6,264	-0.03%
2022/12/22	1	39.90	2	39.98	42.00	-1	6,211	-0.02%
2022/12/21	3	39.03	1	39.90	40.00	2	6,026	0.03%
2022/12/20	1.2	39.68	0	0.00	39.65	1.2	5,780	0.02%
2022/12/19	1.6	40.71	0	0.00	40.50	1.6	5,621	0.03%
2022/12/16	0.4	42.06	1	41.80	41.15	-0.6	5,404	-0.01%
2022/12/13	1.1	42.80	1	43.65	42.75	0.1	5,162	0.00%
2022/12/12	0	0.00	4	43.95	43.65	-4	5,153	-0.08%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/05	0	0.00	2	44.55	44.40	-2	5,088	-0.04%
2022/12/02	0	0.00	2	44.60	44.25	-2	5,030	-0.04%
2022/12/01	0	0.00	2	44.75	44.80	-2	5,016	-0.04%
2022/11/28	0	0.00	37	44.80	44.85	-37	5,036	-0.73%
2022/11/25	0	0.00	3	44.85	44.55	-3	5,022	-0.06%
2022/11/24	0.6	44.75	0	0.00	44.90	0.6	5,032	0.01%
2022/11/22	0.5	44.70	11	44.30	44.85	-10.5	5,044	-0.21%
2022/11/16	0	0.00	2	43.35	43.20	-2	4,925	-0.04%
2022/11/15	1	43.00	0	0.00	42.90	1	4,916	0.02%
2022/11/14	1	43.35	2	43.23	43.35	-1	4,875	-0.02%
2022/11/11	0	0.00	1	42.30	42.40	-1	4,802	-0.02%
2022/11/10	0	0.00	2	41.98	42.25	-2	4,814	-0.04%
2022/11/09	0	0.00	2	41.90	42.25	-2	4,868	-0.04%
2022/11/08	0.1	41.95	0.1	42.00	41.90	0	4,840	0.00%
2022/11/07	0	0.00	0.2	42.00	42.05	-0.2	4,888	0.00%
2022/11/04	0	0.00	2	41.58	42.00	-2	4,888	-0.04%
2022/11/03	0.6	41.20	1	40.90	41.30	-0.4	4,842	-0.01%
2022/11/02	0	0.00	1.3	41.32	41.25	-1.3	4,832	-0.03%
2022/11/01	0	0.00	2.7	41.38	41.45	-2.7	4,873	-0.06%
2022/10/31	2	41.45	1.1	41.36	41.45	0.9	4,888	0.02%
2022/10/27	0	0.00	1	41.20	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	1	40.55	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	2	40.68	40.65	-2	4,828	-0.04%
2022/10/24	0	0.00	2	40.63	40.60	-2	4,786	-0.04%
2022/10/21	0	0.00	1	40.05	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	4	40.15	40.20	-4	4,726	-0.08%
2022/10/18	2	39.20	2	39.48	39.60	0	4,685	0.00%
2022/10/14	0	0.00	6	39.01	39.20	-6	4,808	-0.12%
2022/10/13	4	38.48	0	0.00	38.75	4	4,945	0.08%
2022/10/12	5	39.00	0	0.00	38.95	5	5,106	0.10%
2022/10/07	1	39.25	0	0.00	38.90	1	5,188	0.02%
2022/10/06	21	39.55	0	0.00	39.65	21	5,180	0.41%
2022/10/05	21	39.70	3	39.67	39.75	18	5,206	0.35%
2022/10/04	0.2	39.80	0	0.00	39.70	0.2	5,244	0.00%
2022/10/03	0	0.00	14	39.67	39.85	-14	5,232	-0.27%
2022/09/30	2	38.33	7.2	38.35	39.00	-5.2	5,202	-0.10%
2022/09/29	0	0.00	4	38.54	38.60	-4	5,204	-0.08%
2022/09/28	5	38.30	7	38.16	38.00	-2	5,171	-0.04%
2022/09/27	9	39.66	43	39.93	39.65	-34	5,055	-0.67%
2022/09/26	2	40.28	62	40.09	40.20	-60	4,940	-1.21%
2022/09/23	6	47.74	1	47.70	47.80	5	4,766	0.11%
2022/09/22	7	47.78	24.1	47.36	47.75	-17.1	4,634	-0.37%
2022/09/21	2	47.90	0	0.00	48.00	2	4,521	0.04%
2022/09/20	4	48.04	0	0.00	48.00	4	4,374	0.09%
2022/09/19	8	48.21	0	0.00	48.15	8	4,340	0.18%
2022/09/16	1	48.20	0	0.00	48.30	1	4,306	0.02%
2022/09/15	0	48.35	0	0.00	48.25	0	4,462	0.00%
2022/09/14	35	48.24	1	48.30	48.25	34	4,782	0.71%
2022/09/13	2	48.45	0	0.00	48.50	2	5,003	0.04%
2022/09/12	1	48.30	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	48.15	2	48.15	48.35	-2	5,532	-0.04%
2022/09/07	0	47.98	0	0.00	47.90	0	5,636	0.00%
2022/09/05	3	48.00	19	47.95	47.95	-16	5,683	-0.28%
2022/09/02	0.1	48.00	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	0	48.20	0.1	48.20	48.10	-0.1	5,726	0.00%
2022/08/31	1	48.25	0	0.00	48.40	1	5,714	0.02%
2022/08/30	0	48.35	1	48.10	48.35	-1	5,694	-0.02%
2022/08/29	1	47.85	1	47.50	47.85	0	5,702	0.00%
2022/08/26	3	48.07	3	48.07	48.20	0	5,824	0.00%
2022/08/25	2	47.98	1	48.10	48.10	1	5,812	0.02%
2022/08/24	1	47.75	11	47.63	48.00	-10	5,807	-0.17%
2022/08/23	2	47.65	1	47.55	47.65	1	5,790	0.02%
2022/08/22	1	47.11	2	47.20	47.65	-1	5,815	-0.02%
2022/08/19	1	47.05	1	46.65	47.00	0	5,742	0.00%
2022/08/18	0	47.05	0	0.00	46.80	0	5,742	0.00%
2022/08/17	2	47.05	2	47.18	47.20	0	5,720	0.00%
2022/08/15	2	46.30	8	46.20	46.20	-6	5,579	-0.11%
2022/08/12	2	46.25	0	0.00	46.15	2	5,593	0.04%
2022/08/11	0	0.00	1	45.90	45.90	-1	5,573	-0.02%
2022/08/10	0	45.90	0	0.00	45.75	0	5,595	0.00%
2022/08/09	1.1	45.95	2.5	46.02	46.00	-1.5	5,615	-0.03%
2022/08/08	1	46.00	0	0.00	46.00	1	5,670	0.02%
2022/08/05	1	45.75	1	45.75	45.85	0	5,890	0.00%
2022/08/04	0	0.00	1	45.35	45.65	-1	5,966	-0.02%
2022/08/03	1	45.80	0	0.00	45.80	1	5,960	0.02%
2022/08/02	1	45.65	0	0.00	46.00	1	5,996	0.02%
2022/08/01	2	45.85	2	45.85	45.90	0	6,010	0.00%
2022/07/29	0	45.10	1	45.20	45.35	-1	5,999	-0.02%
2022/07/28	2	44.90	0.1	45.00	44.90	1.9	6,010	0.03%
2022/07/27	3	44.70	0	0.00	44.65	3	6,026	0.05%
2022/07/25	0	45.00	1	45.15	45.10	-1	6,048	-0.02%
2022/07/22	2	44.98	0	0.00	45.20	2	6,076	0.03%
2022/07/21	1	45.25	3	45.03	45.15	-2	6,053	-0.03%
2022/07/20	1	45.25	7	45.75	45.35	-6	6,060	-0.10%
2022/07/19	12	46.00	13	45.98	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	1	44.90	45.10	-1	5,953	-0.02%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/13	2	43.63	10	43.55	43.50	-8	6,119	-0.13%
2022/07/12	1.2	43.32	30	43.15	43.20	-28.9	6,150	-0.47%
2022/07/11	1	43.60	5	43.70	43.80	-4	6,163	-0.06%
2022/07/08	1	43.90	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	43.90	0	0.00	43.80	1	6,213	0.02%
2022/07/06	2.1	44.22	1	44.20	44.20	1.1	6,327	0.02%
2022/07/01	5	44.00	23	44.04	43.95	-18	7,609	-0.24%
2022/06/30	0	0.00	2	45.10	45.20	-2	8,178	-0.02%
2022/06/29	0	0.00	1	44.85	45.10	-1	8,197	-0.01%
2022/06/27	1	44.40	0	0.00	44.80	1	8,257	0.01%
2022/06/22	6.2	43.14	0	0.00	43.25	6.2	8,163	0.08%
2022/06/21	9	43.58	0	0.00	43.35	9	7,857	0.11%
2022/06/20	2.1	43.73	0	0.00	43.60	2.1	7,697	0.03%
2022/06/17	6	43.67	1	44.75	44.75	5	7,720	0.07%
2022/06/16	2.1	44.90	0	0.00	44.55	2.1	7,555	0.03%
2022/06/15	0	0.00	2	45.20	45.05	-2	7,569	-0.03%
2022/06/14	2	44.65	2	44.58	45.40	0	7,728	0.00%
2022/06/13	1	44.85	0	0.00	44.80	1	8,324	0.01%
2022/06/10	1.1	44.92	5	44.95	44.90	-3.9	8,491	-0.05%
2022/06/09	0	0.00	1	45.25	45.25	-1	8,562	-0.01%
2022/06/08	10	45.30	2	45.33	45.45	8	8,561	0.09%
2022/06/07	1.1	44.95	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	9	45.04	0	0.00	45.00	9	8,621	0.10%
2022/06/02	1	46.20	0	46.35	46.10	1	8,580	0.01%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	46.60	0	0.00	46.45	0	8,812	0.00%
2022/05/25	0	0.00	3	45.90	46.00	-3	9,159	-0.03%
2022/05/19	2	45.55	0	0.00	45.60	2	9,778	0.02%
2022/05/16	0	0.00	1	44.40	44.55	-1	9,756	-0.01%
2022/05/13	2	43.95	12	44.42	44.70	-10	9,762	-0.10%
2022/05/12	0.1	45.85	11	46.00	45.40	-10.9	9,552	-0.11%
2022/05/11	6	46.40	0	0.00	46.25	6	9,474	0.06%
2022/05/10	0	46.50	0	0.00	46.50	0	9,491	0.00%
2022/05/09	3	46.62	1	46.55	46.50	2	9,510	0.02%
2022/05/06	1	46.80	1	46.95	46.90	0	9,568	0.00%
2022/05/05	10	47.05	1	47.10	47.00	9	9,644	0.09%
2022/05/04	4	46.91	0	0.00	46.90	4	9,731	0.04%
2022/04/28	3	46.80	0	0.00	46.70	3	9,846	0.03%
2022/04/27	1	46.60	0	0.00	46.70	1	9,839	0.01%
2022/04/26	10	46.95	1.3	47.03	47.20	8.7	9,858	0.09%
2022/04/25	11	46.46	2	46.65	46.45	9	9,766	0.09%
2022/04/22	6	47.24	0	0.00	47.10	6	9,677	0.06%
2022/04/21	8	47.95	0	0.00	47.50	8	9,599	0.08%
2022/04/20	6	47.38	0	0.00	48.75	6	9,493	0.06%
2022/04/19	13.1	47.76	0	0.00	47.80	13.1	9,399	0.14%
2022/04/18	2	47.93	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	47.95	2	47.70	48.05	-1	9,352	-0.01%
2022/04/14	5	47.83	1	47.85	47.85	4	9,312	0.04%
2022/04/13	4.9	47.32	0	0.00	47.45	4.9	9,288	0.05%
2022/04/12	3	46.92	0	0.00	46.90	3	9,253	0.03%
2022/04/11	12	48.17	9	47.98	47.60	3	9,119	0.03%
2022/04/08	4.3	48.90	2	48.75	48.75	2.3	8,892	0.03%
2022/04/07	66.9	49.38	21	48.82	48.90	45.9	8,703	0.53%
2022/04/06	6	47.72	25	48.13	49.00	-19	7,888	-0.24%
2022/04/01	0	0.00	20	45.25	45.70	-20	7,252	-0.28%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	1	45.20	0	0.00	45.40	1	7,184	0.01%
2022/03/28	1.1	45.35	0	0.00	45.35	1.1	7,363	0.01%
2022/03/25	1.2	45.87	3	45.85	45.75	-1.8	7,389	-0.02%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	53	45.90	2	45.95	45.95	51	7,509	0.68%
2022/03/22	6	45.45	0	0.00	45.50	6	7,515	0.08%
2022/03/21	9	46.41	2	46.58	46.20	7	7,261	0.10%
2022/03/18	15	46.68	1	46.65	46.60	14	7,118	0.20%
2022/03/17	11	46.94	3	47.00	47.00	8	7,022	0.11%
2022/03/16	35	46.98	2	47.50	46.85	33	6,829	0.48%
2022/03/15	11	50.45	6	50.45	50.50	5	6,228	0.08%
2022/03/14	0	0.00	21	49.90	49.60	-21	6,042	-0.35%
2022/03/11	3	48.77	4	48.95	48.90	-1	5,950	-0.02%
2022/03/10	53	49.25	4	49.45	49.20	49	5,931	0.83%
2022/03/09	2	49.30	0	0.00	49.35	2	5,893	0.03%
2022/03/08	4	48.39	50	48.53	48.50	-46	5,836	-0.79%
2022/03/07	12	49.13	0	0.00	49.30	12	5,723	0.21%
2022/03/04	2	50.50	2	50.70	50.50	0	5,607	0.00%
2022/03/01	2	50.00	3	49.65	49.45	-1	5,514	-0.02%
2022/02/25	1	48.65	4.2	48.76	48.95	-3.2	5,379	-0.06%
2022/02/24	8	48.80	12	48.95	48.35	-4	5,287	-0.08%
2022/02/23	15	49.17	3	49.10	49.10	12	5,123	0.23%
2022/02/22	0	48.00	1	48.15	48.90	-1	5,011	-0.02%
2022/02/21	2.3	47.67	2	47.65	48.15	0.3	4,800	0.01%
2022/02/18	1	47.10	4	47.15	47.20	-3	4,722	-0.06%
2022/02/17	1	47.20	0	0.00	47.25	1	4,777	0.02%
2022/02/11	2	46.70	0	0.00	46.80	2	5,024	0.04%
2022/02/10	0	46.90	0	0.00	46.90	0	5,005	0.00%
2022/02/09	1	47.10	0	0.00	47.00	1	4,977	0.02%
2022/02/08	30	47.15	1	47.05	47.25	29	4,940	0.59%
2022/02/07	0	0.00	2	46.80	47.05	-2	4,852	-0.04%
2022/01/26	0.1	46.25	0	0.00	46.80	0.1	4,760	0.00%
2022/01/24	0.1	46.10	50	46.13	46.30	-49.9	4,641	-1.08%
2022/01/21	10	46.10	11	46.09	46.25	-1	4,590	-0.02%
2022/01/20	1	46.00	2	46.05	46.15	-1	4,536	-0.02%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/14	2	46.15	0	0.00	46.35	2	4,544	0.04%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	2	46.25	1	46.25	46.40	1	4,626	0.02%
2022/01/07	0	46.25	0	0.00	46.45	0	4,611	0.00%
2022/01/04	0	46.25	0	0.00	46.15	0	4,640	0.00%
2022/01/03	2	46.05	0	0.00	46.25	2	4,629	0.04%
2021/12/30	1	46.50	1	46.55	46.25	0	4,602	0.00%
2021/12/28	1	46.05	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.10	1	46.05	46.25	0	4,540	0.00%
2021/12/23	5.1	45.96	13	45.99	46.05	-8	4,502	-0.18%
2021/12/22	3.1	46.60	5	46.64	46.70	-1.9	4,305	-0.04%
2021/12/21	3	47.08	0	0.00	47.00	3	4,226	0.07%
2021/12/20	1	47.60	0	0.00	47.60	1	4,188	0.02%
2021/12/17	10	47.05	0	0.00	47.25	10	4,196	0.24%
2021/12/15	0	0.00	0.2	46.73	46.60	-0.2	4,267	0.00%
2021/12/14	0.1	46.60	3	46.60	46.50	-3	4,273	-0.07%
2021/12/13	21	46.55	0.1	46.85	46.70	20.9	4,252	0.49%
2021/12/09	12	46.58	0	0.00	46.50	12	4,177	0.29%
2021/12/08	10	46.45	0.1	46.55	46.50	9.9	4,154	0.24%
2021/12/06	0	0.00	1	46.40	46.40	-1	4,098	-0.02%
2021/12/02	1	46.55	0	0.00	46.30	1	4,096	0.02%
2021/11/29	1	46.30	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0	46.80	4	46.65	46.80	-4	4,044	-0.10%
2021/11/25	17	47.12	3	47.10	47.10	14	4,003	0.35%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/19	2	46.63	0	0.00	46.65	2	3,884	0.05%
2021/11/17	4	46.36	1	46.25	46.50	3	3,875	0.08%
2021/11/16	3	46.88	1	46.85	46.80	2	3,859	0.05%
2021/11/15	0	0.00	12	47.94	47.65	-12	3,829	-0.31%
2021/11/12	2	47.30	4.1	47.44	47.80	-2.1	3,734	-0.06%
2021/11/09	0.2	45.03	0	0.00	44.95	0.2	3,676	0.00%
2021/11/08	5	44.85	0	0.00	45.00	5	3,689	0.14%
2021/11/05	2	44.45	0	0.00	44.55	2	3,715	0.05%
2021/11/03	5	44.75	1	44.75	44.85	4	3,737	0.11%
2021/11/02	1	44.80	1	44.85	44.70	0	3,818	0.00%
2021/11/01	1	44.70	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1.1	44.96	0	0.00	44.95	1.1	3,853	0.03%
2021/10/26	5	45.51	0	0.00	45.55	5	3,975	0.13%
2021/10/25	4	45.20	0	0.00	45.20	4	4,053	0.10%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/13	5	45.05	0	0.00	45.05	5	4,452	0.11%
2021/10/12	1.1	44.86	0	0.00	45.10	1.1	4,494	0.02%
2021/10/08	5.1	44.70	0	0.00	44.60	5.1	4,440	0.11%
2021/10/07	0	0.00	5	44.65	44.65	-5	4,430	-0.11%
2021/10/04	0	0.00	2	44.73	44.70	-2	4,580	-0.04%
2021/10/01	2	44.83	0	0.00	44.80	2	4,599	0.04%
2021/09/29	0	0.00	3	45.05	45.05	-3	4,619	-0.06%
2021/09/28	0	0.00	2	45.05	45.30	-2	4,593	-0.04%
2021/09/27	5	45.07	0	0.00	44.65	5	4,567	0.11%
2021/09/24	4.1	45.05	3	45.38	45.10	1.1	4,508	0.02%
2021/09/23	4	46.68	0	0.00	46.80	4	4,357	0.09%
2021/09/22	4.1	46.58	0	0.00	46.20	4.1	4,245	0.10%
2021/09/15	5	47.65	0	0.00	47.55	5	4,138	0.12%
2021/09/14	1	48.00	0	0.00	47.90	1	4,191	0.02%
2021/09/13	1	47.95	1	48.20	48.35	0	4,204	0.00%
2021/09/08	1	47.40	0	0.00	47.25	1	4,312	0.02%
2021/09/07	2	47.80	0	0.00	47.85	2	4,297	0.05%
2021/09/03	11	48.25	1	48.25	48.25	10	4,304	0.23%
2021/09/02	5	48.50	0	0.00	48.25	5	4,344	0.12%
2021/08/31	0	0.00	10	47.65	48.20	-10	4,386	-0.23%
2021/08/25	1	47.30	1	47.20	47.60	0	4,498	0.00%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/18	23	48.22	25	48.10	48.40	-2	5,778	-0.03%
2021/08/17	0	0.00	2	49.00	48.60	-2	5,807	-0.03%
2021/08/16	1	48.55	0	0.00	48.10	1	5,726	0.02%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/10	0	0.00	6	48.64	48.85	-6	5,582	-0.11%
2021/08/06	1	49.00	7	49.03	49.45	-6	5,660	-0.11%
2021/08/04	0	0.00	3	48.85	49.05	-3	5,896	-0.05%
2021/08/02	2	49.25	2	49.35	49.45	0	6,067	0.00%
2021/07/30	0	0.00	1	49.10	49.05	-1	6,127	-0.02%
2021/07/29	0	0.00	12	49.01	49.10	-12	6,148	-0.20%
2021/07/28	11	48.40	9	48.18	48.35	2	6,105	0.03%
2021/07/27	2	47.60	3	47.88	48.15	-1	6,096	-0.02%
2021/07/26	0	0.00	36	47.17	48.10	-36	6,098	-0.59%
2021/07/23	3	48.05	0	0.00	47.90	3	6,014	0.05%
2021/07/21	0	0.00	7	45.89	46.00	-7	5,780	-0.12%
2021/07/19	1	46.10	0	0.00	46.10	1	6,065	0.02%
2021/07/16	0	0.00	2	45.70	45.75	-2	6,068	-0.03%
2021/07/15	1	45.00	0	0.00	45.10	1	6,030	0.02%
2021/07/13	0	0.00	6	44.85	44.85	-6	6,135	-0.10%
2021/07/12	5	45.40	0	0.00	45.20	5	6,116	0.08%
2021/07/09	8	45.14	4	45.56	45.00	4	6,084	0.07%
2021/07/08	12	44.59	0	0.00	44.65	12	6,005	0.20%
2021/07/07	0	0.00	4	44.00	44.40	-4	6,008	-0.07%
2021/07/05	2	43.55	0	0.00	43.50	2	6,028	0.03%
2021/06/30	0	0.00	2	43.80	43.65	-2	6,122	-0.03%
2021/06/25	2	43.80	0	0.00	43.60	2	6,171	0.03%
2021/06/22	9	42.35	0	0.00	42.35	9	6,080	0.15%
2021/06/17	0	0.00	1	42.75	42.75	-1	6,189	-0.02%
2021/06/07	1	41.90	1	41.50	41.55	0	6,172	0.00%
2021/06/02	5	41.99	0	0.00	42.00	5	6,141	0.08%
2021/05/31	3	42.13	0	0.00	42.10	3	6,060	0.05%
2021/05/25	1.1	42.53	1	42.65	42.30	0.1	4,800	0.00%
2021/05/21	0	0.00	1	42.80	43.00	-1	4,782	-0.02%
2021/05/19	1	42.00	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	42.05	0	0.00	41.90	2	4,748	0.04%
2021/05/17	2.5	41.31	0	0.00	40.80	2.5	4,762	0.05%
2021/05/13	1	42.00	0	0.00	42.10	1	4,629	0.02%
2021/05/12	6	43.26	5	43.75	42.60	1	4,544	0.02%
2021/05/11	2	45.10	1	45.35	44.85	1	4,277	0.02%
2021/05/10	15	45.52	1	45.80	45.70	14	4,201	0.33%
2021/05/07	0	0.00	0.1	44.75	44.70	-0.1	4,073	0.00%
2021/05/06	0	0.00	1	45.70	45.25	-1	3,976	-0.03%
2021/05/05	2	44.55	0	0.00	45.20	2	3,929	0.05%
2021/05/04	1	44.30	1	44.50	44.35	0	3,882	0.00%
2021/05/03	0	0.00	2	45.60	44.70	-2	3,820	-0.05%
2021/04/27	1	46.05	1	45.95	46.20	0	3,767	0.00%
2021/04/26	52	46.37	6	46.47	46.60	46	3,705	1.24%
2021/04/23	0	0.00	5	44.80	45.35	-5	3,491	-0.14%
2021/04/22	1	44.30	0	0.00	44.10	1	3,389	0.03%
2021/04/20	0.5	44.55	0	0.00	44.35	0.5	3,311	0.02%
2021/04/16	10	43.55	0	0.00	43.60	10	3,270	0.31%
2021/04/15	1	43.15	0	0.00	43.30	1	3,297	0.03%
2021/04/14	3	43.17	0	0.00	43.25	3	3,331	0.09%
2021/04/13	0	0.00	0.1	43.70	43.50	-0.1	3,329	0.00%
2021/04/12	5	43.65	0	0.00	43.60	5	3,327	0.15%
2021/04/09	6	43.53	0	0.00	43.75	6	3,336	0.18%
2021/04/07	3	43.50	1	43.35	43.65	2	3,277	0.06%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	1	43.50	0	0.00	43.55	1	3,289	0.03%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/26	3	43.38	0	0.00	43.50	3	3,854	0.08%
2021/03/25	2	43.60	0	0.00	43.60	2	4,049	0.05%
2021/03/24	0	0.00	1	43.25	43.55	-1	4,322	-0.02%
2021/03/23	2	43.15	0	0.00	43.15	2	4,361	0.05%
2021/03/22	3	43.60	0	0.00	43.60	3	4,406	0.07%
2021/03/19	3	44.26	1	45.00	44.25	2	4,320	0.05%
2021/03/18	7	45.21	0	0.00	45.20	7	4,322	0.16%
2021/03/16	1	44.70	1	45.05	44.90	0	4,433	0.00%
2021/03/15	1	44.80	0	0.00	44.75	1	4,528	0.02%
2021/03/12	0	0.00	0.1	45.10	44.95	-0.1	4,737	0.00%
2021/03/10	0.2	45.50	0	0.00	45.45	0.2	5,045	0.00%
2021/03/09	0	0.00	2	45.35	45.40	-2	5,080	-0.04%
2021/03/02	1	45.20	0	0.00	44.55	1	5,174	0.02%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	1	44.60	3	44.95	44.55	-2	5,110	-0.04%
2021/02/23	0	0.00	5	44.85	44.85	-5	5,087	-0.10%
2021/02/22	0.3	44.10	1	44.00	44.05	-0.7	5,042	-0.01%
2021/02/18	2.2	44.09	0	0.00	43.85	2.2	5,029	0.04%
2021/02/17	3	44.25	0	0.00	43.75	3	5,010	0.06%
2021/02/05	5	43.85	0	0.00	43.60	5	4,979	0.10%
2021/02/03	2	43.45	0	0.00	43.30	2	5,080	0.04%
2021/01/29	0	0.00	1	43.00	42.60	-1	5,117	-0.02%
2021/01/25	1	42.95	0	0.00	43.95	1	5,087	0.02%
2021/01/21	2	43.30	1	43.25	43.40	1	5,102	0.02%
2021/01/20	2	43.75	1	43.95	43.10	1	5,100	0.02%
2021/01/19	1.1	44.55	0	0.00	44.40	1.1	5,021	0.02%
2021/01/18	12	44.75	10	44.70	44.55	2	4,997	0.04%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/14	5	45.65	0	0.00	45.70	5	5,177	0.10%
2021/01/12	0.4	45.90	0.1	45.90	45.55	0.3	5,170	0.01%
2021/01/11	9	45.95	0	0.00	46.00	9	5,145	0.17%
2021/01/08	1	45.80	0	0.00	45.90	1	5,122	0.02%
2021/01/07	0	0.00	4	45.78	45.60	-4	5,099	-0.08%
2021/01/05	0.1	45.20	0	0.00	45.05	0.1	5,013	0.00%
2020/12/28	1	46.00	2	46.05	45.90	-1	4,988	-0.02%
2020/12/25	1	46.85	0	0.00	46.45	1	4,947	0.02%
2020/12/24	1	46.00	1	45.95	46.40	0	4,907	0.00%
2020/12/23	6	44.55	0	0.00	45.00	6	4,737	0.13%
2020/12/18	1	45.60	0	0.00	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	1	45.85	1	45.95	45.95	0	4,169	0.00%
2020/12/15	0	0.00	3	45.08	45.25	-3	4,086	-0.07%
2020/12/11	0	0.00	4	44.45	44.35	-4	4,015	-0.10%
2020/12/10	4	44.55	0.1	44.55	44.60	3.9	3,999	0.10%
2020/12/09	0	0.00	1	44.80	44.50	-1	3,934	-0.03%
2020/12/08	3	44.83	2	45.15	45.40	1	3,834	0.03%
2020/12/07	0	0.00	9.1	45.68	45.85	-9.1	3,620	-0.25%
2020/12/04	0.2	43.60	0	0.00	43.50	0.2	3,344	0.01%
2020/12/01	0	0.00	1	44.50	44.50	-1	3,240	-0.03%
2020/11/30	0	0.00	8	44.48	44.50	-8	3,235	-0.25%
2020/11/27	1	43.80	0	0.00	43.85	1	3,140	0.03%
2020/11/24	0	0.00	2	43.50	43.50	-2	3,245	-0.06%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/18	0	0.00	1.2	43.23	43.35	-1.2	3,279	-0.04%
2020/11/16	1	43.30	9	43.38	43.45	-8	3,317	-0.24%
2020/11/13	2	43.05	1	43.40	43.40	1	3,336	0.03%
2020/11/12	0	0.00	0	43.60	43.85	0	3,324	0.00%
2020/11/11	2	43.43	2	43.75	44.00	0	3,346	0.00%
2020/11/10	5	42.85	2.3	42.89	42.95	2.7	3,273	0.08%
2020/11/09	6	42.13	0	0.00	42.00	6	3,262	0.18%
2020/11/06	6	41.97	0	0.00	41.90	6	3,242	0.19%
2020/11/03	0.7	42.35	2.3	42.17	42.35	-1.6	3,197	-0.05%
2020/11/02	2	41.68	5.2	41.56	41.90	-3.2	3,189	-0.10%
2020/10/30	5.8	41.81	2.1	41.81	41.50	3.7	3,171	0.12%
2020/10/28	2	42.15	35	42.15	42.10	-33	3,121	-1.06%
2020/10/27	2	42.55	0	0.00	42.55	2	3,113	0.06%
2020/10/26	1	42.80	2	42.80	42.60	-1	3,111	-0.03%
2020/10/22	3	42.10	5	42.66	43.20	-2	3,106	-0.06%
2020/10/21	0	0.00	1	42.80	42.70	-1	2,930	-0.03%
2020/10/20	8	42.83	10	42.85	42.65	-2	2,920	-0.07%
2020/10/19	3	42.80	0	0.00	43.20	3	2,899	0.10%
2020/10/16	2	43.00	0	0.00	42.90	2	2,874	0.07%
2020/10/15	2	43.23	0	0.00	42.95	2	2,865	0.07%
2020/10/14	0.3	43.95	2	43.75	43.75	-1.7	2,841	-0.06%
2020/10/12	5	44.47	0	0.00	44.20	5	2,839	0.18%
2020/10/08	2	44.08	2	44.33	44.70	0	2,849	0.00%
2020/10/06	0	0.00	20	43.60	43.70	-20	2,829	-0.71%
2020/09/25	1	41.95	4	41.60	41.50	-3	2,769	-0.11%
2020/09/24	11	41.46	9	41.53	41.45	2	2,721	0.07%
2020/09/23	11	46.40	0	0.00	46.15	11	2,590	0.42%
2020/09/22	0	0.00	4	46.53	46.60	-4	2,499	-0.16%
2020/09/21	20	46.80	0	0.00	46.85	20	2,460	0.81%
2020/09/18	0	0.00	1	46.60	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	4	46.76	46.55	-4	2,381	-0.17%
2020/09/15	1	46.20	7	46.27	46.35	-6	2,343	-0.26%
2020/09/14	3	46.30	0	0.00	46.35	3	2,348	0.13%
2020/09/11	3	46.23	0	0.00	46.30	3	2,335	0.13%
2020/09/09	1	46.10	9	45.54	46.15	-8	2,306	-0.35%
2020/09/08	1	45.85	0	0.00	45.85	1	2,307	0.04%
2020/09/07	0	0.00	25	46.23	46.00	-25	2,396	-1.04%
2020/09/03	3	45.40	0	0.00	45.60	3	2,467	0.12%
2020/09/02	3	45.73	0	0.00	45.65	3	2,445	0.12%
2020/09/01	3	46.03	0	0.00	46.20	3	2,458	0.12%
2020/08/31	1	46.50	0	0.00	46.40	1	2,516	0.04%
2020/08/28	1	45.60	2	45.90	45.60	-1	2,440	-0.04%
2020/08/27	2	45.30	0	0.00	45.50	2	2,459	0.08%
2020/08/26	3	45.28	4	45.35	45.50	-1	2,500	-0.04%
2020/08/25	1	44.85	1	44.95	44.95	0	2,531	0.00%
2020/08/21	0	0.00	4	44.28	44.35	-4	2,688	-0.15%
2020/08/20	8	43.93	0	0.00	43.50	8	2,678	0.30%
2020/08/19	5	44.46	2	44.60	44.45	3	2,644	0.11%
2020/08/18	10	44.28	0	0.00	44.30	10	2,619	0.38%
2020/08/17	2	44.23	2	44.00	44.35	0	2,621	0.00%
2020/08/11	0	0.00	1	42.85	42.70	-1	2,603	-0.04%
2020/08/10	1	42.90	2	42.80	42.90	-1	2,640	-0.04%
2020/08/07	2	43.00	0	0.00	42.85	2	2,686	0.07%
2020/08/06	2	42.65	0	0.00	42.95	2	2,722	0.07%
2020/08/03	2	42.30	2	42.20	42.20	0	2,816	0.00%
2020/07/29	1	42.35	0	0.00	41.90	1	2,787	0.04%
2020/07/28	0	0.00	10	42.00	41.60	-10	2,799	-0.36%
2020/07/27	4	42.38	0	0.00	42.30	4	2,799	0.14%
2020/07/23	2	43.20	0	0.00	43.40	2	2,805	0.07%
2020/07/22	2	43.25	0	0.00	43.30	2	2,846	0.07%
2020/07/21	0	0.00	1	43.40	43.45	-1	2,848	-0.04%
2020/07/20	3	42.82	0	0.00	42.65	3	2,851	0.11%
2020/07/17	0	0.00	5	43.35	42.90	-5	2,852	-0.18%
2020/07/13	2	42.90	1	43.10	42.80	1	2,833	0.04%
2020/07/09	3	44.03	0	0.00	43.90	3	2,812	0.11%
2020/07/07	2	44.00	0	0.00	44.10	2	2,779	0.07%
2020/07/06	3	44.05	0	0.00	44.00	3	2,765	0.11%
2020/07/02	2	44.00	0	0.00	44.20	2	2,775	0.07%
2020/06/30	0	0.00	2	43.90	43.55	-2	2,781	-0.07%
2020/06/29	7	43.53	0	0.00	43.60	7	2,797	0.25%
2020/06/19	4	43.75	0	0.00	43.50	4	2,875	0.14%
2020/06/17	2	44.05	0	0.00	44.25	2	2,891	0.07%
2020/06/15	12	43.86	2	43.75	43.70	10	3,099	0.32%
2020/06/12	4	43.65	20	43.73	43.60	-16	3,148	-0.51%
2020/06/11	2	45.10	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	45.95	0	0.00	45.85	2	3,127	0.06%
2020/06/09	2	46.50	0	0.00	46.50	2	3,185	0.06%
2020/06/08	1	46.20	20	46.08	46.50	-19	3,259	-0.58%
2020/06/05	4	47.15	3	47.17	47.25	1	3,232	0.03%
2020/06/04	0	0.00	1	46.45	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	2	46.25	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	2	45.15	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	4.4	44.97	44.90	-4.4	3,087	-0.14%
2020/05/29	1	44.50	0.6	44.65	44.35	0.4	3,033	0.01%
2020/05/22	2	44.20	2	44.20	44.10	0	2,961	0.00%
2020/05/21	0	0.00	3	44.27	44.20	-3	2,953	-0.10%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/15	3	43.35	0	0.00	43.55	3	2,908	0.10%
2020/05/14	1	43.35	0	0.00	43.05	1	2,866	0.03%
2020/05/13	10	44.10	5	44.08	44.00	5	2,832	0.18%
2020/05/11	3	44.47	4	44.76	44.70	-1	2,769	-0.04%
2020/05/08	4	43.80	0	0.00	43.80	4	2,735	0.15%
2020/05/07	3	43.72	2	43.65	43.80	1	2,719	0.04%
2020/05/06	1	43.15	0	0.00	43.70	1	2,727	0.04%
2020/05/05	2	43.60	0	0.00	43.65	2	2,741	0.07%
2020/05/04	1	42.05	0	0.00	43.00	1	2,763	0.04%
2020/04/28	1	42.75	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	6	41.65	42.35	-6	2,919	-0.21%
2020/04/22	1	40.00	0	0.00	40.30	1	2,922	0.03%
2020/04/21	7	40.69	2	40.40	40.40	5	2,922	0.17%
2020/04/08	0	0.00	1	40.40	40.40	-1	2,858	-0.03%
2020/04/07	3	40.82	1	41.00	40.45	2	2,843	0.07%
2020/04/06	1	39.65	0	0.00	40.40	1	2,820	0.04%
2020/04/01	2	40.05	0	0.00	39.90	2	2,814	0.07%
2020/03/30	1	38.55	0	0.00	40.00	1	2,784	0.04%
2020/03/26	3	39.40	2	39.70	39.90	1	2,947	0.03%
2020/03/25	30	39.76	0	0.00	39.80	30	3,048	0.98%
2020/03/23	2	34.75	3	34.78	34.15	-1	3,025	-0.03%
2020/03/20	3	33.95	0	0.00	35.00	3	3,015	0.10%
2020/03/19	3	32.90	1	32.90	32.90	2	2,948	0.07%
2020/03/18	1	37.10	0	0.00	36.45	1	2,814	0.04%
2020/03/17	2	38.05	17	38.11	38.00	-15	2,762	-0.54%
2020/03/16	15	40.04	5	40.12	40.05	10	2,713	0.37%
2020/03/13	5	38.57	7	38.85	40.40	-2	2,685	-0.07%
2020/03/12	0.2	42.00	22	42.04	41.80	-21.8	2,579	-0.85%
2020/03/10	2	43.98	0	0.00	43.95	2	2,482	0.08%
2020/03/09	3	44.50	0	0.00	44.30	3	2,456	0.12%
2020/03/05	0	0.00	2	45.30	45.30	-2	2,400	-0.08%
2020/03/04	0	0.00	1	44.85	45.00	-1	2,401	-0.04%
2020/03/03	0	0.00	1	45.00	44.55	-1	2,410	-0.04%
2020/02/26	0.1	45.00	0	0.00	44.80	0.1	2,381	0.00%
2020/02/25	0	0.00	3	45.00	45.00	-3	2,370	-0.13%
2020/02/21	0	0.00	1	45.50	45.50	-1	2,360	-0.04%
2020/02/20	0	0.00	2	45.90	45.70	-2	2,358	-0.08%
2020/02/12	1	45.80	0	0.00	45.80	1	2,398	0.04%
2020/02/11	2	45.43	0	0.00	45.35	2	2,393	0.08%
2020/02/07	0	0.00	1	45.30	45.25	-1	2,411	-0.04%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/04	1	45.20	0	0.00	45.00	1	2,417	0.04%
2020/02/03	0.3	45.40	0	0.00	44.90	0.3	2,404	0.01%
2020/01/31	2	45.73	0	0.00	45.25	2	2,388	0.08%
2020/01/30	1	45.50	0	0.00	45.45	1	2,348	0.04%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2019/12/24	8	45.84	1	46.00	46.15	7	5,351	0.13%
2019/12/20	0.1	45.90	0	0.00	45.45	0.1	5,215	0.00%
2019/12/19	3	45.73	1	45.80	45.90	2	5,119	0.04%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/16	0	0.00	2	46.28	46.25	-2	5,088	-0.04%
2019/12/13	0	0.00	1	46.25	46.25	-1	5,109	-0.02%
2019/12/04	2	46.45	0	0.00	46.60	2	5,166	0.04%
2019/12/03	0	0.00	2	46.60	46.70	-2	5,157	-0.04%
2019/11/28	2	46.70	0	0.00	46.50	2	5,154	0.04%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	5	46.60	2	46.65	46.60	3	5,167	0.06%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/11	0	0.00	1	46.85	46.70	-1	5,200	-0.02%
2019/11/06	0	0.00	1	47.20	47.45	-1	5,160	-0.02%
2019/10/31	1	46.75	1	47.05	46.75	0	5,127	0.00%
2019/10/30	0	0.00	1	47.05	46.85	-1	5,109	-0.02%
2019/10/29	1	46.95	0	0.00	46.80	1	5,095	0.02%
2019/10/22	1	47.00	2	47.00	47.00	-1	4,995	-0.02%
2019/10/21	3	46.40	8	46.67	46.75	-5	4,961	-0.10%
2019/10/17	3	46.15	1	45.80	45.80	2	4,847	0.04%
2019/10/15	0	0.00	5	45.80	45.95	-5	4,780	-0.10%
2019/10/14	0	0.00	2	45.70	45.65	-2	4,751	-0.04%
2019/10/08	2	45.40	2	45.40	45.40	0	4,689	0.00%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	8	45.46	0	0.00	45.70	8	4,607	0.17%
2019/10/03	6	45.93	5	45.90	46.05	1	4,523	0.02%
2019/10/02	5	45.87	0	0.00	45.90	5	4,330	0.12%
2019/10/01	3	49.85	0	0.00	49.95	3	3,108	0.10%
2019/09/27	0	0.00	4	49.95	49.90	-4	2,437	-0.16%
2019/09/26	3	49.85	7	49.85	49.80	-4	1,857	-0.22%
2019/09/25	1	49.65	4	49.88	49.80	-3	1,821	-0.16%
2019/09/24	1	49.80	2	49.85	49.65	-1	1,784	-0.06%
2019/09/23	1	49.80	2	49.95	49.80	-1	1,758	-0.06%
2019/09/20	0	0.00	4	49.93	49.80	-4	1,749	-0.23%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/16	0	0.00	2	50.00	50.00	-2	1,705	-0.12%
2019/09/12	2	49.55	0	0.00	49.40	2	1,672	0.12%
2019/09/10	3	49.75	0	0.00	49.75	3	1,679	0.18%
2019/09/05	0	0.00	15	49.40	49.25	-15	1,678	-0.89%
2019/09/04	3	49.25	0	0.00	49.20	3	1,672	0.18%
2019/09/03	2	49.30	5	49.50	49.25	-3	1,677	-0.18%
2019/08/30	0	0.00	1	49.35	49.50	-1	1,684	-0.06%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	2	48.93	0	0.00	49.40	2	1,653	0.12%
2019/08/27	0	0.00	1	48.90	48.40	-1	1,650	-0.06%
2019/08/23	1	49.15	0	0.00	49.20	1	1,606	0.06%
2019/08/21	2	48.55	0	0.00	48.65	2	1,667	0.12%
2019/08/20	0	0.00	0.1	49.00	48.60	-0.1	1,670	0.00%
2019/08/16	21	48.75	0	0.00	48.80	21	1,642	1.28%
2019/08/15	1.1	48.97	0	0.00	48.95	1.1	1,622	0.07%
2019/08/14	2	48.50	3	48.60	48.35	-1	1,595	-0.06%
2019/08/12	0.1	48.70	0	0.00	48.25	0.1	1,598	0.01%
2019/08/07	0	0.00	5	48.15	48.00	-5	1,606	-0.31%
2019/08/05	2	48.35	0	0.00	48.20	2	1,609	0.12%
2019/08/02	15	48.42	0	0.00	48.40	15	1,605	0.93%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	0	0.00	10	49.45	49.25	-10	1,600	-0.62%
2019/07/09	0.1	49.45	0	0.00	49.45	0.1	1,649	0.00%
2019/06/27	0	0.00	2	49.90	49.75	-2	1,856	-0.11%
2019/06/19	0	0.00	4	49.90	49.90	-4	2,011	-0.20%
2019/06/18	0	0.00	1	48.90	49.00	-1	2,011	-0.05%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/05/30	1	48.20	0	0.00	48.15	1	2,513	0.04%
2019/05/28	0	0.00	4	49.10	48.60	-4	2,513	-0.16%
2019/05/23	1	48.00	0	0.00	48.05	1	2,415	0.04%
2019/05/17	1	47.40	0	0.00	47.50	1	2,423	0.04%
2019/05/15	3	47.77	0	0.00	47.80	3	2,427	0.12%
2019/05/14	0	0.00	6	47.93	48.05	-6	2,450	-0.24%
2019/04/29	1	48.90	1	49.10	49.20	0	2,530	0.00%
2019/04/24	5	48.95	0	0.00	48.65	5	2,536	0.20%
2019/04/23	0	0.00	1	48.60	48.95	-1	2,540	-0.04%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/15	1	49.50	10	49.55	49.50	-9	2,547	-0.35%
2019/04/10	3	49.67	0	0.00	49.90	3	2,528	0.12%
2019/04/08	0	0.00	3	50.57	50.60	-3	2,534	-0.12%
2019/03/29	2	50.60	4	50.55	50.80	-2	2,550	-0.08%
2019/03/28	0	0.00	1	49.85	49.85	-1	2,529	-0.04%
2019/03/27	0.1	49.75	0	0.00	49.75	0.1	2,528	0.00%
2019/03/22	0	0.00	2	49.00	49.25	-2	2,481	-0.08%
2019/03/21	0	0.00	3	49.08	49.35	-3	2,453	-0.12%
2019/03/20	3	48.30	4	48.65	48.70	-1	2,416	-0.04%
2019/03/19	6	49.05	0	0.00	48.90	6	2,361	0.25%
2019/03/15	0	0.00	2	48.15	48.20	-2	2,278	-0.09%
2019/03/12	1.1	47.60	0	0.00	47.50	1.1	1,967	0.05%
2019/03/11	7	47.91	0	0.00	47.90	7	1,939	0.36%
2019/03/07	0.1	47.60	0	0.00	47.50	0.1	1,942	0.00%
2019/03/06	10	47.50	0	0.00	47.55	10	1,947	0.51%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/26	0	0.00	2	48.00	47.60	-2	2,006	-0.10%
2019/02/14	0	0.00	1	47.50	47.30	-1	1,991	-0.05%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/01/29	3	47.50	0	0.00	47.80	3	1,912	0.16%
2019/01/24	1	47.45	0	0.00	47.45	1	1,868	0.05%
2019/01/17	0	0.00	2	46.45	46.50	-2	1,899	-0.11%
2019/01/16	1	46.30	2	46.55	46.60	-1	1,901	-0.05%
2019/01/15	1	46.50	0	0.00	46.60	1	1,927	0.05%
2019/01/10	2	46.00	0	0.00	46.35	2	2,036	0.10%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	1	45.60	45.60	-1	2,086	-0.05%
2019/01/03	2	45.20	0	0.00	45.05	2	2,227	0.09%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/22	0.1	46.20	0	0.00	45.90	0.1	2,166	0.00%
2018/12/19	0	0.00	1	45.95	46.25	-1	2,153	-0.05%
2018/12/10	4	45.86	2	45.80	45.60	2	2,296	0.09%
2018/11/26	1	47.40	1	46.20	46.20	0	5,043	0.00%
2018/11/21	0	0.00	1	46.00	46.25	-1	5,083	-0.02%
2018/11/02	2	46.20	0	0.00	46.20	2	5,620	0.04%
2018/10/25	0	0.00	1	45.10	45.00	-1	5,721	-0.02%
2018/10/23	0	0.00	2	45.65	45.40	-2	5,730	-0.03%
2018/10/19	1	45.05	0	0.00	45.90	1	5,681	0.02%
2018/10/12	0	0.00	1	46.40	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	9.6	45.70	45.60	-9.6	5,469	-0.17%
2018/10/08	0	0.00	2	46.85	47.10	-2	5,304	-0.04%
2018/10/05	0	0.00	1	46.85	46.75	-1	5,270	-0.02%
2018/10/02	1	48.25	0	0.00	48.35	1	5,233	0.02%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/26	1	47.50	0	0.00	47.45	1	5,177	0.02%
2018/09/21	0	0.00	3	48.57	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	2	48.35	48.20	-2	5,137	-0.04%
2018/09/18	0	0.00	2	47.45	47.50	-2	5,115	-0.04%
2018/09/14	1	47.20	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	2	47.40	47.65	-2	5,104	-0.04%
2018/09/10	3	45.03	2	44.60	44.60	1	4,834	0.02%
2018/09/07	0	0.00	2	45.35	45.10	-2	4,580	-0.04%
2018/09/06	3	49.07	75	48.99	49.15	-72	3,932	-1.83%
2018/09/04	0	0.00	1	50.10	49.95	-1	2,892	-0.03%
2018/09/03	17	50.03	1	50.00	50.00	16	2,724	0.59%
2018/08/31	2	49.90	0	0.00	49.90	2	2,690	0.07%
2018/08/30	2	49.15	0	0.00	49.30	2	2,659	0.08%
2018/08/29	10	48.95	0	0.00	48.95	10	2,728	0.37%
2018/08/28	2	48.35	1	48.45	48.60	1	2,713	0.04%
2018/08/27	2	48.30	0	0.00	48.35	2	2,727	0.07%
2018/08/22	43	48.57	45	48.43	48.35	-2	2,883	-0.07%
2018/08/16	0	0.00	5	47.85	47.90	-5	2,874	-0.17%
2018/08/14	0	0.00	1	47.60	47.65	-1	2,835	-0.04%
2018/08/13	2	47.00	3	47.45	47.50	-1	2,634	-0.04%
2018/08/10	30	47.80	0	0.00	48.00	30	2,483	1.21%
2018/08/09	0	0.00	2	48.20	48.30	-2	2,481	-0.08%
2018/08/03	0	0.00	10	47.30	47.35	-10	2,409	-0.42%
2018/08/02	2	46.80	0	0.00	46.90	2	2,401	0.08%
2018/08/01	2	47.05	0	0.00	47.20	2	2,402	0.08%
2018/07/31	0	0.00	3	47.00	47.30	-3	2,392	-0.13%
2018/07/30	0	0.00	1	46.40	46.40	-1	2,356	-0.04%
2018/07/26	2	45.90	0	0.00	45.95	2	2,371	0.08%
2018/07/20	0	0.00	1	46.05	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	2	46.20	46.15	-2	2,501	-0.08%
2018/07/13	10	45.65	0	0.00	45.60	10	2,559	0.39%
2018/07/06	0.1	44.10	0	0.00	43.95	0.1	2,615	0.00%
2018/07/04	0.1	44.60	0	0.00	44.45	0.1	2,663	0.00%
2018/06/28	2	44.78	6	44.70	44.60	-4	2,663	-0.15%
2018/06/19	2	46.00	0	0.00	46.20	2	2,655	0.08%
2018/06/15	2	45.90	0	0.00	45.90	2	2,624	0.08%
2018/06/12	1	47.50	2	47.50	47.65	-1	2,520	-0.04%
2018/06/11	0	0.00	2	48.05	47.60	-2	2,510	-0.08%
2018/06/06	3	47.77	4	47.80	47.85	-1	2,452	-0.04%
2018/06/04	18	46.30	0	0.00	46.60	18	2,310	0.78%
2018/05/31	4	45.64	0	0.00	45.40	4	2,230	0.18%
2018/05/30	5	45.66	0	0.00	45.50	5	2,150	0.23%
2018/05/21	0.1	46.25	0	0.00	46.25	0.1	2,105	0.00%
2018/05/16	1.1	45.60	0	0.00	45.60	1.1	2,116	0.05%
2018/05/14	0	0.00	7	45.99	45.75	-7	2,276	-0.31%
2018/04/26	0	0.00	3	45.45	45.15	-3	2,621	-0.11%
2018/04/23	2	45.65	0	0.00	45.60	2	2,630	0.08%
2018/04/20	0	0.00	5	45.15	45.30	-5	2,590	-0.19%
2018/04/13	1	45.05	0	0.00	45.15	1	2,574	0.04%
2018/04/09	2	44.50	0	0.00	44.80	2	2,583	0.08%
2018/03/30	5	45.00	0	0.00	45.00	5	2,586	0.19%
2018/03/26	0.5	45.00	0	0.00	44.85	0.5	2,548	0.02%
2018/03/22	0	0.00	1	45.15	45.10	-1	2,570	-0.04%
2018/03/14	0	0.00	4	45.10	45.50	-4	2,727	-0.15%
2018/03/12	4	45.10	20	45.25	44.95	-16	2,704	-0.59%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/05	5	44.15	0	0.00	44.25	5	2,758	0.18%
2018/02/26	0	0.00	1	44.85	44.95	-1	2,713	-0.04%
2018/02/06	1	43.00	5	42.01	42.20	-4	2,599	-0.15%
2018/01/29	0	0.00	1	46.50	46.50	-1	2,443	-0.04%
2018/01/25	7	45.43	1	45.40	45.40	6	2,341	0.26%
2018/01/24	2	44.85	0	0.00	45.00	2	2,263	0.09%
2018/01/23	0	0.00	1	44.90	44.95	-1	2,212	-0.05%
2018/01/19	0	0.00	3.1	42.75	42.85	-3.1	2,135	-0.15%
2018/01/17	0	0.00	1	42.50	43.05	-1	2,113	-0.05%
2018/01/12	1	42.70	0	0.00	42.80	1	2,100	0.05%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/08	0	0.00	2	43.30	43.40	-2	2,116	-0.09%
2018/01/04	1	42.80	0	0.00	42.65	1	2,116	0.05%
2018/01/03	20	42.91	0	0.00	43.15	20	2,125	0.94%