興富發 (2542)-群益金鼎-台南券商分點個股進出

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
45.35
漲跌
▲1.00
漲幅
+2.25%
成交量
7,746張
產業
上市營建類股
915人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	0.00	1	43.80	44.35	-1	7,824	-0.01%
2024/05/23	1	45.00	0	0.00	44.50	1	7,797	0.01%
2024/05/22	1	44.75	0	0.00	45.25	1	7,713	0.01%
2024/05/21	0	0.00	0.3	44.70	44.60	-0.3	7,653	0.00%
2024/05/20	8	45.28	0	0.00	45.20	8	7,604	0.11%
2024/05/17	0	0.00	70	45.46	45.70	-70	7,557	-0.93%
2024/05/16	130	45.53	60	45.38	45.55	70	7,519	0.93%	大買/
2024/05/15	3	44.80	0	0.00	44.45	3	7,358	0.04%
2024/05/14	5	45.40	0	0.00	45.25	5	7,245	0.07%
2024/05/10	6	45.40	0	0.00	45.20	6	7,097	0.08%
2024/05/09	76	47.17	70	46.94	45.65	6	6,975	0.09%
2024/05/08	4	46.97	40	47.45	46.85	-36	6,745	-0.53%
2024/05/07	145	48.75	105	48.77	47.85	40	6,490	0.62%	大買/大賣/
2024/05/06	25	48.49	20	48.20	48.15	5	5,901	0.08%
2024/05/03	41	47.43	62	46.95	47.20	-21	5,458	-0.38%
2024/05/02	20	46.75	15	45.71	46.60	5	4,966	0.10%
2024/04/29	0	0.00	1.2	44.24	44.30	-1.2	4,274	-0.03%
2024/04/26	1	42.60	0	0.00	42.95	1	4,063	0.02%
2024/04/25	10	42.55	7	42.75	42.70	3	3,964	0.08%
2024/04/23	2	42.18	0	0.00	42.25	2	3,821	0.05%
2024/04/22	4	43.20	2	42.98	42.40	2	3,769	0.05%
2024/04/19	0	0.00	0.3	41.50	41.45	-0.3	3,371	-0.01%
2024/04/18	0.3	41.30	0	0.00	41.60	0.3	3,204	0.01%
2024/04/17	5	40.80	0	0.00	40.85	5	3,087	0.16%
2024/04/12	2	40.95	2	41.05	40.80	0	2,943	0.00%
2024/04/10	0	0.00	1	41.35	41.35	-1	2,896	-0.03%
2024/03/28	2	40.25	0	0.00	40.50	2	2,610	0.08%
2024/03/27	0	0.00	1.5	40.35	40.60	-1.5	2,567	-0.06%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	0	0.00	2	38.80	38.80	-2	2,529	-0.08%
2024/03/20	0	0.00	2	38.73	38.50	-2	2,570	-0.08%
2024/03/19	1	38.70	0	0.00	38.70	1	2,526	0.04%
2024/03/18	0	0.00	0.5	39.20	39.10	-0.5	2,512	-0.02%
2024/03/15	11	39.46	9.4	39.31	39.20	1.6	2,527	0.06%
2024/03/14	6	39.76	0	0.00	39.85	6	2,444	0.25%
2024/03/11	0	39.75	7.1	39.85	39.90	-7.1	2,450	-0.29%
2024/03/07	0	39.85	0	0.00	39.90	0	2,448	0.00%
2024/03/04	0	39.70	0	0.00	39.65	0	2,423	0.00%
2024/02/29	2	39.75	0	0.00	39.70	2	2,424	0.08%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/21	0	0.00	1	39.95	40.10	-1	2,459	-0.04%
2024/02/20	0	0.00	0.5	39.70	39.65	-0.5	2,431	-0.02%
2024/02/19	0	39.65	2	39.60	39.65	-2	2,425	-0.08%
2024/02/16	0.1	39.55	0	0.00	39.65	0.1	2,471	0.00%
2024/02/15	10	39.75	1	39.50	39.50	9	2,442	0.37%
2024/02/05	1	39.60	13.5	39.99	39.80	-12.5	2,434	-0.51%
2024/02/01	0	39.60	0	0.00	39.60	0	2,413	0.00%
2024/01/30	3	39.65	0	0.00	39.55	3	2,433	0.12%
2024/01/29	0	39.80	0	0.00	39.80	0	2,449	0.00%
2024/01/26	0	39.65	0	0.00	39.60	0	2,465	0.00%
2024/01/24	0	39.55	0	0.00	39.55	0	2,510	0.00%
2024/01/23	0	39.55	0	0.00	39.50	0	2,520	0.00%
2024/01/22	0.4	39.70	0	0.00	39.55	0.4	2,510	0.01%
2024/01/17	0.1	39.85	0	0.00	39.85	0.1	2,489	0.00%
2024/01/08	0	40.20	0	0.00	40.20	0	2,845	0.00%
2024/01/04	0	40.10	0	0.00	40.10	0	2,917	0.00%
2024/01/02	0	40.15	0	0.00	40.25	0	2,991	0.00%
2023/12/29	0	40.10	0	0.00	40.10	0	3,004	0.00%
2023/12/28	2	40.20	0	0.00	40.15	2	3,039	0.07%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/18	0	40.30	0	0.00	40.45	0	3,468	0.00%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/13	0	40.10	0	0.00	40.05	0	3,497	0.00%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/06	0	0.00	1	40.30	40.35	-1	3,531	-0.03%
2023/11/30	0.2	40.85	0	0.00	40.95	0.2	3,452	0.01%
2023/11/29	2	40.90	0	0.00	40.85	2	3,496	0.06%
2023/11/03	0	40.82	0	0.00	40.60	0	3,494	0.00%
2023/10/31	0	0.00	4	40.68	40.70	-4	3,483	-0.11%
2023/10/24	0.1	40.80	0	0.00	40.80	0.1	3,471	0.00%
2023/10/11	0	40.10	0	0.00	40.10	0	3,128	0.00%
2023/10/06	0	39.40	0	0.00	39.40	0	3,089	0.00%
2023/10/04	0	39.15	0	0.00	39.10	0	3,075	0.00%
2023/10/03	1	39.25	1	39.30	39.25	0	3,077	0.00%
2023/10/02	0	0.00	1	39.30	39.30	-1	3,075	-0.03%
2023/09/28	3	39.47	0	0.00	39.45	3	3,028	0.10%
2023/09/27	2.2	39.72	0	0.00	39.55	2.2	2,981	0.07%
2023/09/26	5	39.91	0	0.00	40.00	5	2,901	0.17%
2023/09/25	3	42.98	0	0.00	43.05	3	2,712	0.11%
2023/09/22	6	43.48	0	0.00	43.40	6	2,593	0.23%
2023/09/15	0	0.00	0.1	44.05	43.25	-0.1	2,331	-0.01%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/06	0.1	43.50	0	0.00	43.40	0.1	2,289	0.00%
2023/09/05	0.8	43.55	0	0.00	43.45	0.8	2,292	0.03%
2023/09/04	1	43.60	42.2	43.16	43.60	-41.2	2,273	-1.81%
2023/09/01	0	0.00	5	43.00	42.95	-5	2,211	-0.23%
2023/08/31	3	43.20	2	43.15	43.00	1	2,211	0.05%
2023/08/30	0	0.00	5	43.20	43.25	-5	2,228	-0.22%
2023/08/29	0	0.00	5	43.10	43.20	-5	2,235	-0.22%
2023/08/28	0	0.00	10	42.90	42.95	-10	2,238	-0.45%
2023/08/23	0.5	42.35	0	0.00	42.30	0.5	2,294	0.02%
2023/08/21	0	0.00	5	42.92	42.75	-5	2,323	-0.22%
2023/08/18	0	0.00	10	42.80	42.95	-10	2,348	-0.43%
2023/08/17	0	0.00	1	42.60	42.60	-1	2,343	-0.04%
2023/08/15	0	0.00	0.2	42.80	42.65	-0.2	2,401	-0.01%
2023/08/09	0.2	42.85	0	0.00	42.65	0.2	2,478	0.01%
2023/08/08	4	42.80	0	0.00	42.95	4	2,553	0.16%
2023/08/07	1.2	42.75	0	0.00	42.80	1.2	2,962	0.04%
2023/07/31	0	0.00	3	42.38	42.30	-3	2,977	-0.10%
2023/07/24	2	41.75	0	0.00	41.70	2	2,980	0.07%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	1.1	42.11	0	0.00	42.15	1.1	2,944	0.04%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.04%
2023/07/04	0.1	42.70	0	0.00	42.85	0.1	2,939	0.00%
2023/06/30	1	42.60	0	0.00	42.65	1	2,964	0.03%
2023/06/27	1	42.25	0	0.00	42.25	1	2,978	0.03%
2023/06/15	0.1	43.00	0	0.00	42.70	0.1	2,912	0.00%
2023/06/14	0	0.00	0.1	42.90	43.00	-0.1	2,916	0.00%
2023/06/07	0	0.00	1	42.45	42.60	-1	3,035	-0.03%
2023/05/31	0.1	42.20	0	0.00	42.60	0.1	3,080	0.00%
2023/05/22	2	42.40	0	0.00	42.60	2	2,973	0.07%
2023/05/17	5	41.54	0	0.00	41.90	5	2,868	0.17%
2023/05/16	1	41.55	1	41.75	41.65	0	2,836	0.00%
2023/05/15	4.1	41.25	0	0.00	41.35	4.1	2,816	0.15%
2023/05/12	1	41.60	1	41.70	41.95	0	2,713	0.00%
2023/05/11	2	41.53	0	0.00	42.30	2	2,632	0.08%
2023/05/08	0.1	42.95	0	0.00	43.30	0.1	2,235	0.00%
2023/05/02	1	42.15	0	0.00	42.20	1	2,289	0.04%
2023/04/21	1	41.80	0	0.00	41.85	1	2,423	0.04%
2023/04/14	0	0.00	1	42.05	42.10	-1	2,390	-0.04%
2023/04/13	0	42.00	0	0.00	42.10	0	2,397	0.00%
2023/04/12	5	41.80	0	0.00	41.95	5	2,407	0.21%
2023/04/11	0	41.75	1	41.70	41.75	-1	2,348	-0.04%
2023/04/07	0	41.70	1	41.70	41.70	-1	2,499	-0.04%
2023/03/31	1	40.91	0	0.00	41.15	1	2,570	0.04%
2023/03/29	0	41.05	0	0.00	41.05	0	3,290	0.00%
2023/03/24	0.1	40.80	0	0.00	40.65	0.1	4,616	0.00%
2023/03/22	0	0.00	0	41.30	41.15	0	4,761	0.00%
2023/03/20	0	40.70	0	0.00	40.70	0	4,939	0.00%
2023/03/16	0.2	40.35	0	0.00	40.10	0.2	5,004	0.00%
2023/03/15	2	41.13	0	0.00	40.60	2	5,035	0.04%
2023/03/13	0	41.85	0	0.00	41.80	0	5,086	0.00%
2023/03/09	0	41.95	0	0.00	41.95	0	5,127	0.00%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/03/01	0	42.35	0	0.00	42.35	0	5,253	0.00%
2023/02/23	0	42.40	2.4	42.44	42.40	-2.4	5,417	-0.04%
2023/02/20	0	42.25	0	0.00	42.30	0	5,567	0.00%
2023/02/16	0	41.90	0.2	41.90	41.90	-0.2	5,744	0.00%
2023/02/13	0	41.80	0	0.00	41.80	0	5,888	0.00%
2023/02/06	0	42.00	0	0.00	42.00	0	6,047	0.00%
2023/02/01	0	41.65	0	0.00	41.60	0	6,045	0.00%
2023/01/30	0	0.00	3	41.07	40.65	-3	6,079	-0.05%
2023/01/12	0	0.00	0.1	40.70	40.70	-0.1	6,092	0.00%
2023/01/10	0	40.50	0	0.00	40.50	0	6,136	0.00%
2023/01/04	0	40.60	0	0.00	40.60	0	6,229	0.00%
2022/12/30	0	0.00	0.9	40.70	40.30	-0.9	6,293	-0.01%
2022/12/28	0	40.75	1	40.80	40.70	-1	6,284	-0.02%
2022/12/23	1	40.40	0	0.00	40.35	1	6,264	0.02%
2022/12/22	0.1	41.75	10	42.00	42.00	-9.9	6,211	-0.16%
2022/12/21	1	39.00	0	0.00	40.00	1	6,026	0.02%
2022/12/20	15	39.65	0	0.00	39.65	15	5,780	0.26%
2022/12/19	3	40.53	0	0.00	40.50	3	5,621	0.05%
2022/12/14	0	42.65	0	0.00	42.60	0	5,170	0.00%
2022/12/13	0	0.00	1	43.60	42.75	-1	5,162	-0.02%
2022/12/12	1	43.70	0	0.00	43.65	1	5,153	0.02%
2022/12/09	0	0.00	5	43.80	44.00	-5	5,155	-0.10%
2022/12/08	0	44.10	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/05	0	44.40	0	0.00	44.40	0	5,088	0.00%
2022/12/02	1	44.50	0	0.00	44.25	1	5,030	0.02%
2022/12/01	0	44.70	0	0.00	44.80	0	5,016	0.00%
2022/11/28	0	44.65	0	0.00	44.85	0	5,036	0.00%
2022/11/25	0	44.50	0	0.00	44.55	0	5,022	0.00%
2022/11/22	0	0.00	1	44.80	44.85	-1	5,044	-0.02%
2022/11/21	0	43.75	0	0.00	43.95	0	4,921	0.00%
2022/11/18	0	0.00	2	43.80	43.80	-2	4,941	-0.04%
2022/11/17	0	43.45	0	0.00	43.55	0	4,949	0.00%
2022/11/15	0	0.00	0.1	43.10	42.90	-0.1	4,916	0.00%
2022/11/14	0	43.10	0	0.00	43.35	0	4,875	0.00%
2022/11/11	0	0.00	0.3	42.30	42.40	-0.3	4,802	-0.01%
2022/11/09	0	42.15	0	0.00	42.25	0	4,868	0.00%
2022/11/07	0	42.00	0	0.00	42.05	0	4,888	0.00%
2022/11/04	0	0.00	1	41.80	42.00	-1	4,888	-0.02%
2022/11/03	0	41.30	0	0.00	41.30	0	4,842	0.00%
2022/11/01	0	0.00	0.5	41.35	41.45	-0.5	4,873	-0.01%
2022/10/31	0	41.45	0	0.00	41.45	0	4,888	0.00%
2022/10/27	0	41.80	2.1	41.80	41.80	-2	4,875	-0.04%
2022/10/25	0	0.00	4	40.65	40.65	-4	4,828	-0.08%
2022/10/24	0	40.65	1	40.55	40.60	-1	4,786	-0.02%
2022/10/20	0	40.10	2	39.95	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	0	40.25	40.20	0	4,726	0.00%
2022/10/18	0.1	39.60	2	39.55	39.60	-2	4,685	-0.04%
2022/10/17	0	0.00	11	38.93	39.20	-11	4,736	-0.23%
2022/10/14	0	0.00	0.1	39.23	39.20	-0.1	4,808	0.00%
2022/10/13	0.1	38.90	0	0.00	38.75	0.1	4,945	0.00%
2022/10/11	1.1	39.29	1	39.15	39.35	0.1	5,224	0.00%
2022/10/07	0.2	39.30	0	0.00	38.90	0.2	5,188	0.00%
2022/10/06	3.1	39.50	0	0.00	39.65	3.1	5,180	0.06%
2022/10/05	1.1	39.57	0	0.00	39.75	1.1	5,206	0.02%
2022/10/03	0	0.00	3.1	39.49	39.85	-3.1	5,232	-0.06%
2022/09/30	11	38.15	0	0.00	39.00	11	5,202	0.21%
2022/09/29	0	0.00	0	38.65	38.60	0	5,204	0.00%
2022/09/28	7	38.21	0	0.00	38.00	7	5,171	0.14%
2022/09/27	10	39.70	0	0.00	39.65	10	5,055	0.20%
2022/09/26	4	40.41	5	40.45	40.20	-1	4,940	-0.02%
2022/09/23	0	0.00	5.5	47.78	47.80	-5.5	4,766	-0.12%
2022/09/22	1	47.30	46	47.80	47.75	-45	4,634	-0.97%
2022/09/16	0	48.35	0	0.00	48.30	0	4,306	0.00%
2022/09/15	0	0.00	6	48.30	48.25	-6	4,462	-0.13%
2022/09/13	0	0.00	1	48.55	48.50	-1	5,003	-0.02%
2022/09/12	3	48.40	0	0.00	48.40	3	5,233	0.06%
2022/09/08	0	48.25	0	0.00	48.35	0	5,532	0.00%
2022/09/06	0.1	48.10	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	0	0.00	121	47.95	47.95	-121	5,683	-2.13%	大賣/鉅額交易
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/08/30	0	48.35	0	0.00	48.35	0	5,694	0.00%
2022/08/25	0	48.05	0	0.00	48.10	0	5,812	0.00%
2022/08/24	0	0.00	1	47.60	48.00	-1	5,807	-0.02%
2022/08/22	0.2	47.55	1	47.15	47.65	-0.8	5,815	-0.01%
2022/08/19	1	46.85	0	0.00	47.00	1	5,742	0.02%
2022/08/16	2	46.50	3	46.77	46.80	-1	5,658	-0.02%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/11	1	45.95	0	0.00	45.90	1	5,573	0.02%
2022/08/10	1	45.85	0	0.00	45.75	1	5,595	0.02%
2022/08/08	0	46.00	0	0.00	46.00	0	5,670	0.00%
2022/08/04	0	45.65	0	0.00	45.65	0	5,966	0.00%
2022/08/02	0	0.00	1	46.00	46.00	-1	5,996	-0.02%
2022/08/01	0	45.90	1	45.90	45.90	-1	6,010	-0.02%
2022/07/29	0.1	45.25	0	0.00	45.35	0.1	5,999	0.00%
2022/07/28	0	0.00	10	44.90	44.90	-10	6,010	-0.17%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/22	0	45.20	0	0.00	45.20	0	6,076	0.00%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	5	45.75	6.1	45.55	45.35	-1.1	6,060	-0.02%
2022/07/19	0	0.00	10	45.80	45.75	-10	6,023	-0.17%
2022/07/18	0.2	45.15	1	45.00	45.10	-0.8	5,953	-0.01%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/04	0	44.40	0	0.00	44.40	0	6,803	0.00%
2022/06/30	0	45.05	0	0.00	45.20	0	8,178	0.00%
2022/06/29	0	45.00	0	45.10	45.10	0	8,197	0.00%
2022/06/24	0.3	44.20	0	0.00	44.20	0.3	8,284	0.00%
2022/06/23	0	0.00	0.2	43.45	43.30	-0.2	8,320	0.00%
2022/06/22	2.3	43.29	0	0.00	43.25	2.3	8,163	0.03%
2022/06/21	0.3	43.60	0	0.00	43.35	0.3	7,857	0.00%
2022/06/20	2	44.20	0	0.00	43.60	2	7,697	0.03%
2022/06/17	0	0.00	2	44.75	44.75	-2	7,720	-0.03%
2022/06/15	0	0.00	0.3	45.20	45.05	-0.3	7,569	0.00%
2022/06/14	0.1	45.45	5	45.07	45.40	-4.9	7,728	-0.06%
2022/06/10	11	44.90	0	0.00	44.90	11	8,491	0.13%
2022/06/06	14	45.00	0	0.00	45.00	14	8,621	0.16%
2022/05/30	0.1	46.60	1	46.45	46.55	-0.9	8,881	-0.01%
2022/05/25	2	45.55	0	0.00	46.00	2	9,159	0.02%
2022/05/23	0	46.00	0	0.00	46.00	0	9,444	0.00%
2022/05/19	0.2	45.65	0	0.00	45.60	0.2	9,778	0.00%
2022/05/17	0	0.00	3	45.27	45.45	-3	9,739	-0.03%
2022/05/16	0.3	44.70	0	0.00	44.55	0.3	9,756	0.00%
2022/05/13	4.3	44.05	0	0.00	44.70	4.3	9,762	0.04%
2022/05/12	0	0.00	3	45.95	45.40	-3	9,552	-0.03%
2022/05/09	0	0.00	0.5	46.60	46.50	-0.5	9,510	-0.01%
2022/05/06	0	0.00	1	46.90	46.90	-1	9,568	-0.01%
2022/05/05	0.1	47.00	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	10	46.80	0	0.00	46.90	10	9,731	0.10%
2022/04/27	0	0.00	6	46.76	46.70	-6	9,839	-0.06%
2022/04/26	0	47.20	4	47.15	47.20	-4	9,858	-0.04%
2022/04/25	2	46.53	0	0.00	46.45	2	9,766	0.02%
2022/04/22	4	47.28	0	0.00	47.10	4	9,677	0.04%
2022/04/21	2	47.70	1	47.70	47.50	1	9,599	0.01%
2022/04/20	2	47.48	1	48.75	48.75	1	9,493	0.01%
2022/04/15	1	47.70	1	48.00	48.05	0	9,352	0.00%
2022/04/14	5	47.75	1	47.75	47.85	4	9,312	0.04%
2022/04/12	2	47.05	20	47.10	46.90	-18	9,253	-0.19%
2022/04/11	12	48.10	10.1	47.65	47.60	1.9	9,119	0.02%
2022/04/07	25	49.00	0.2	48.90	48.90	24.8	8,703	0.28%
2022/04/06	7.1	46.71	6	48.48	49.00	1.1	7,888	0.01%
2022/04/01	1	45.70	0	0.00	45.70	1	7,252	0.01%
2022/03/31	2	45.35	0	0.00	45.40	2	7,189	0.03%
2022/03/28	2	45.20	0	0.00	45.35	2	7,363	0.03%
2022/03/25	1	45.85	0	0.00	45.75	1	7,389	0.01%
2022/03/24	13	45.78	0	0.00	45.75	13	7,451	0.17%
2022/03/22	3	45.53	2	45.50	45.50	1	7,515	0.01%
2022/03/21	1	46.55	0	0.00	46.20	1	7,261	0.01%
2022/03/18	8	46.71	0	0.00	46.60	8	7,118	0.11%
2022/03/17	3	46.83	3	46.63	47.00	0	7,022	0.00%
2022/03/16	29	46.97	0	0.00	46.85	29	6,829	0.42%
2022/03/15	0	0.00	3	50.50	50.50	-3	6,228	-0.05%
2022/03/14	0	0.00	2	48.98	49.60	-2	6,042	-0.03%
2022/03/09	2	49.20	10	49.10	49.35	-8	5,893	-0.14%
2022/03/08	0	0.00	5	48.30	48.50	-5	5,836	-0.09%
2022/03/04	0	0.00	5	50.46	50.50	-5	5,607	-0.09%
2022/03/03	2	50.00	0	0.00	50.20	2	5,520	0.04%
2022/03/02	2	49.60	3	49.55	49.90	-1	5,490	-0.02%
2022/03/01	0	49.50	0	0.00	49.45	0	5,514	0.00%
2022/02/24	0.1	48.90	20	48.95	48.35	-19.9	5,287	-0.38%
2022/02/23	0	0.00	0.4	49.10	49.10	-0.4	5,123	-0.01%
2022/02/22	7	48.70	3	48.52	48.90	4	5,011	0.08%
2022/02/21	5	47.55	0	0.00	48.15	5	4,800	0.10%
2022/02/15	1	47.35	0	0.00	47.10	1	5,051	0.02%
2022/02/11	2	46.80	0	0.00	46.80	2	5,024	0.04%
2022/02/08	1	47.05	6.7	47.32	47.25	-5.7	4,940	-0.12%
2022/01/26	0	0.00	1	46.80	46.80	-1	4,760	-0.02%
2022/01/25	1	46.20	1	46.25	46.30	0	4,666	0.00%
2022/01/24	1	46.10	0	0.00	46.30	1	4,641	0.02%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/20	6	46.10	0	0.00	46.15	6	4,536	0.13%
2022/01/19	11	45.90	0	0.00	45.95	11	4,521	0.24%
2022/01/07	10	46.40	0	0.00	46.45	10	4,611	0.22%
2022/01/04	1	46.15	0	0.00	46.15	1	4,640	0.02%
2021/12/30	21	46.49	1	46.50	46.25	20	4,602	0.43%
2021/12/28	1	46.15	0	0.00	46.15	1	4,557	0.02%
2021/12/24	5	45.95	5	46.05	46.20	0	4,524	0.00%
2021/12/23	5	46.05	5	46.00	46.05	0	4,502	0.00%
2021/12/22	0	0.00	1	46.90	46.70	-1	4,305	-0.02%
2021/12/21	30	47.23	0	0.00	47.00	30	4,226	0.71%
2021/12/20	20	47.35	0	0.00	47.60	20	4,188	0.48%
2021/12/16	0	0.00	2	47.23	47.25	-2	4,208	-0.05%
2021/12/14	0	0.00	1	46.55	46.50	-1	4,273	-0.02%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/07	0	0.00	1	46.45	46.50	-1	4,130	-0.02%
2021/12/06	0	0.00	1	46.40	46.40	-1	4,098	-0.02%
2021/12/03	5	46.30	0	0.00	46.30	5	4,116	0.12%
2021/12/02	6	46.37	0	0.00	46.30	6	4,096	0.15%
2021/12/01	0	0.00	1	46.20	46.70	-1	4,107	-0.02%
2021/11/30	1	46.55	5	46.60	46.20	-4	4,101	-0.10%
2021/11/29	1	46.65	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0	0.00	1	46.85	46.80	-1	4,044	-0.02%
2021/11/25	20	47.35	0	0.00	47.10	20	4,003	0.50%
2021/11/24	0	0.00	1	46.75	46.85	-1	3,916	-0.03%
2021/11/22	1	46.50	0	0.00	46.55	1	3,875	0.03%
2021/11/17	15	46.30	0	0.00	46.50	15	3,875	0.39%
2021/11/15	3	48.05	0	0.00	47.65	3	3,829	0.08%
2021/11/12	0	0.00	4	47.10	47.80	-4	3,734	-0.11%
2021/11/10	1	45.50	1	45.15	45.45	0	3,663	0.00%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	4	44.85	0	0.00	45.00	4	3,689	0.11%
2021/11/04	3	44.70	0	0.00	44.65	3	3,722	0.08%
2021/11/03	11	44.70	0	0.00	44.85	11	3,737	0.29%
2021/11/01	3	44.77	0	0.00	44.70	3	3,840	0.08%
2021/10/29	2	44.90	0	0.00	44.95	2	3,853	0.05%
2021/10/28	6	45.06	0	0.00	45.10	6	3,908	0.15%
2021/10/27	5	45.15	0	0.00	45.10	5	3,952	0.13%
2021/10/22	5	45.70	0	0.00	45.15	5	4,122	0.12%
2021/10/20	2	44.45	0	0.00	44.60	2	4,054	0.05%
2021/10/19	3	44.48	0	0.00	44.55	3	4,268	0.07%
2021/10/18	5	44.64	0	0.00	44.65	5	4,364	0.11%
2021/10/14	2.5	44.66	0	0.00	44.70	2.5	4,394	0.06%
2021/10/06	1	44.40	1	44.40	44.25	0	4,452	0.00%
2021/10/05	1	44.50	3	44.60	44.60	-2	4,464	-0.04%
2021/10/01	1.5	44.88	0	0.00	44.80	1.5	4,599	0.03%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/28	0	0.00	0.1	45.30	45.30	-0.1	4,593	0.00%
2021/09/27	1	44.80	0	0.00	44.65	1	4,567	0.02%
2021/09/24	1	45.30	0	0.00	45.10	1	4,508	0.02%
2021/09/22	6	46.58	3.1	46.61	46.20	2.9	4,245	0.07%
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/15	0	0.00	1	47.65	47.55	-1	4,138	-0.02%
2021/09/14	1	48.35	0	0.00	47.90	1	4,191	0.02%
2021/09/06	5	48.30	0	0.00	48.15	5	4,318	0.12%
2021/09/03	0	0.00	0.1	48.35	48.25	-0.1	4,304	0.00%
2021/08/23	0	0.00	10	47.88	47.50	-10	4,576	-0.22%
2021/08/16	2	48.40	1	48.55	48.10	1	5,726	0.02%
2021/08/10	0	0.00	3	48.75	48.85	-3	5,582	-0.05%
2021/08/06	0	0.00	0	49.30	49.45	0	5,660	0.00%
2021/08/05	2	48.60	0	0.00	48.70	2	5,663	0.04%
2021/08/04	1	48.90	0	0.00	49.05	1	5,896	0.02%
2021/07/29	0	0.00	1.1	49.04	49.10	-1.1	6,148	-0.02%
2021/07/23	0	0.00	2	47.93	47.90	-2	6,014	-0.03%
2021/07/22	0	0.00	5	46.52	46.85	-5	5,822	-0.09%
2021/07/19	0	0.00	12	46.18	46.10	-12	6,065	-0.20%
2021/07/16	0	0.00	10	45.50	45.75	-10	6,068	-0.16%
2021/07/12	0.1	45.25	0	0.00	45.20	0.1	6,116	0.00%
2021/07/09	0	0.00	0.1	45.00	45.00	-0.1	6,084	0.00%
2021/07/08	0	0.00	3	44.68	44.65	-3	6,005	-0.05%
2021/07/07	1	43.95	1	44.15	44.40	0	6,008	0.00%
2021/07/05	0	0.00	2	43.50	43.50	-2	6,028	-0.03%
2021/06/30	0	0.00	1	43.65	43.65	-1	6,122	-0.02%
2021/06/29	0	0.00	1	43.40	43.55	-1	6,147	-0.02%
2021/06/28	0	0.00	0.1	43.80	43.60	-0.1	6,172	0.00%
2021/06/25	0	43.90	0	0.00	43.60	0	6,171	0.00%
2021/06/24	0	0.00	10	43.80	43.85	-10	6,158	-0.16%
2021/06/23	0	0.00	2	42.80	42.70	-2	6,132	-0.03%
2021/06/18	0.1	42.40	0	0.00	42.20	0.1	6,113	0.00%
2021/06/17	1	42.25	0	0.00	42.75	1	6,189	0.02%
2021/06/15	0	0.00	1	42.65	42.80	-1	6,256	-0.02%
2021/06/10	1	42.50	0	0.00	42.30	1	6,243	0.02%
2021/06/08	0	0.00	2	41.30	41.40	-2	6,192	-0.03%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/31	10	42.10	0	0.00	42.10	10	6,060	0.17%
2021/05/27	4	41.94	0	0.00	42.60	4	5,986	0.07%
2021/05/25	1	42.40	1	42.70	42.30	0	4,800	0.00%
2021/05/24	2	42.85	1	42.85	42.70	1	4,755	0.02%
2021/05/18	0	0.00	0.1	42.05	41.90	-0.1	4,748	0.00%
2021/05/17	1	41.85	0	0.00	40.80	1	4,762	0.02%
2021/05/14	0	0.00	0.1	42.80	42.80	-0.1	4,683	0.00%
2021/05/12	3	43.88	4	43.40	42.60	-1	4,544	-0.02%
2021/05/11	0	0.00	2	45.75	44.85	-2	4,277	-0.05%
2021/05/05	0.1	44.65	0	0.00	45.20	0.1	3,929	0.00%
2021/05/04	0	0.00	9	44.22	44.35	-9	3,882	-0.23%
2021/05/03	0	0.00	2	44.90	44.70	-2	3,820	-0.05%
2021/04/28	1	46.15	0	0.00	45.65	1	3,739	0.03%
2021/04/26	2	46.30	1	46.45	46.60	1	3,705	0.03%
2021/04/23	1	43.95	1	44.55	45.35	0	3,491	0.00%
2021/04/22	1	44.05	1	44.35	44.10	0	3,389	0.00%
2021/04/21	1	44.15	1	44.15	44.35	0	3,329	0.00%
2021/04/19	2	44.50	1	44.70	44.60	1	3,322	0.03%
2021/04/16	1	43.30	0	0.00	43.60	1	3,270	0.03%
2021/04/14	3	43.32	0	0.00	43.25	3	3,331	0.09%
2021/04/13	2	43.60	0	0.00	43.50	2	3,329	0.06%
2021/04/12	1	43.55	0	0.00	43.60	1	3,327	0.03%
2021/04/09	2	43.65	0	0.00	43.75	2	3,336	0.06%
2021/04/08	4	43.50	0	0.00	43.50	4	3,300	0.12%
2021/04/07	0.1	43.65	9	43.45	43.65	-8.9	3,277	-0.27%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	4	43.36	0	0.00	43.50	4	3,854	0.10%
2021/03/23	6	43.18	0	0.00	43.15	6	4,361	0.14%
2021/03/17	0	0.00	1	45.15	45.20	-1	4,363	-0.02%
2021/03/15	6	44.76	0	0.00	44.75	6	4,528	0.13%
2021/03/12	5	44.90	0	0.00	44.95	5	4,737	0.11%
2021/03/05	0.1	45.00	0	0.00	44.95	0.1	5,096	0.00%
2021/02/26	1	45.05	0	0.00	45.20	1	5,182	0.02%
2021/02/23	0	0.00	4	44.76	44.85	-4	5,087	-0.08%
2021/02/02	0	0.00	2	43.85	43.60	-2	5,119	-0.04%
2021/01/25	1	42.90	1	43.85	43.95	0	5,087	0.00%
2021/01/22	3	43.15	0	0.00	43.10	3	5,104	0.06%
2021/01/20	1	43.75	0	0.00	43.10	1	5,100	0.02%
2021/01/06	0	0.00	2	45.40	45.20	-2	5,053	-0.04%
2021/01/04	1	45.50	0	0.00	45.15	1	5,002	0.02%
2020/12/28	1	46.15	10	46.21	45.90	-9	4,988	-0.18%
2020/12/25	0	0.00	10	46.75	46.45	-10	4,947	-0.20%
2020/12/24	0	0.00	3	46.40	46.40	-3	4,907	-0.06%
2020/12/23	0	0.00	1	44.85	45.00	-1	4,737	-0.02%
2020/12/22	0	0.00	10	45.16	44.50	-10	4,623	-0.22%
2020/12/21	2	45.20	0	0.00	44.95	2	4,561	0.04%
2020/12/18	22	46.24	0	0.00	45.60	22	4,425	0.50%
2020/12/17	1	45.95	0	0.00	46.05	1	4,185	0.02%
2020/12/16	8	45.92	0	0.00	45.95	8	4,169	0.19%
2020/12/14	0	0.00	11	45.10	44.90	-11	4,076	-0.27%
2020/12/09	0	0.00	2	44.70	44.50	-2	3,934	-0.05%
2020/12/08	2	44.40	0	0.00	45.40	2	3,834	0.05%
2020/12/07	15	45.03	5	45.55	45.85	10	3,620	0.28%
2020/12/03	1	43.80	2	43.70	43.80	-1	3,285	-0.03%
2020/11/19	5	43.20	0	0.00	43.15	5	3,268	0.15%
2020/11/12	0	0.00	5	43.55	43.85	-5	3,324	-0.15%
2020/11/11	5	43.75	2	43.80	44.00	3	3,346	0.09%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/06	3.4	41.88	0	0.00	41.90	3.4	3,242	0.11%
2020/11/04	2	41.95	2.8	41.92	42.00	-0.8	3,211	-0.02%
2020/11/02	1	41.50	0	0.00	41.90	1	3,189	0.03%
2020/10/28	5	42.24	0	0.00	42.10	5	3,121	0.16%
2020/10/22	3	42.57	0	0.00	43.20	3	3,106	0.10%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	2	42.80	0	0.00	43.20	2	2,899	0.07%
2020/10/05	0	0.00	5	43.25	43.20	-5	2,833	-0.18%
2020/09/30	0	0.00	2	43.25	43.00	-2	2,825	-0.07%
2020/09/24	2	41.50	4	41.50	41.45	-2	2,721	-0.07%
2020/09/23	8	46.14	0	0.00	46.15	8	2,590	0.31%
2020/09/22	2	46.40	0	0.00	46.60	2	2,499	0.08%
2020/09/21	12	46.73	0	0.00	46.85	12	2,460	0.49%
2020/09/16	1	46.45	0	0.00	46.35	1	2,358	0.04%
2020/09/02	1	46.05	0	0.00	45.65	1	2,445	0.04%
2020/09/01	1	46.15	1	46.10	46.20	0	2,458	0.00%
2020/08/31	0	0.00	5.1	46.40	46.40	-5.1	2,516	-0.20%
2020/08/26	0	0.00	5	45.50	45.50	-5	2,500	-0.20%
2020/08/19	0	0.00	1	44.60	44.45	-1	2,644	-0.04%
2020/08/17	0	0.00	4	44.00	44.35	-4	2,621	-0.15%
2020/08/13	0	0.00	1	43.00	43.75	-1	2,596	-0.04%
2020/08/10	0	0.00	2	42.90	42.90	-2	2,640	-0.08%
2020/08/05	1	42.35	0	0.00	42.40	1	2,742	0.04%
2020/07/21	1	43.10	0	0.00	43.45	1	2,848	0.04%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	1	43.50	0	0.00	43.15	1	2,817	0.04%
2020/07/09	1	43.90	1	43.90	43.90	0	2,812	0.00%
2020/07/07	1	43.95	0	0.00	44.10	1	2,779	0.04%
2020/06/19	3	43.83	0	0.00	43.50	3	2,875	0.10%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1	43.80	0	0.00	43.60	1	3,148	0.03%
2020/06/11	1	45.00	1	45.35	44.80	0	3,119	0.00%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/08	2	46.55	0	0.00	46.50	2	3,259	0.06%
2020/06/05	2	46.75	0	0.00	47.25	2	3,232	0.06%
2020/06/04	2	46.20	2	46.40	46.40	0	3,182	0.00%
2020/06/03	0	0.00	4	46.10	46.25	-4	3,179	-0.13%
2020/05/21	0	0.00	1	44.40	44.20	-1	2,953	-0.03%
2020/05/19	1	43.90	1	43.70	44.00	0	2,928	0.00%
2020/05/18	2	43.50	0	0.00	43.10	2	2,914	0.07%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/06	1	43.65	0	0.00	43.70	1	2,727	0.04%
2020/05/04	1	42.30	1	42.90	43.00	0	2,763	0.00%
2020/04/30	1	43.85	0	0.00	43.65	1	2,783	0.04%
2020/04/27	0	0.00	3	41.62	42.35	-3	2,919	-0.10%
2020/04/21	2	40.45	0	0.00	40.40	2	2,922	0.07%
2020/04/17	1	41.30	1	41.70	41.30	0	2,903	0.00%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/07	1	40.45	1	40.90	40.45	0	2,843	0.00%
2020/04/06	1	39.95	1	40.35	40.40	0	2,820	0.00%
2020/04/01	1	40.30	1	40.50	39.90	0	2,814	0.00%
2020/03/19	0	0.00	5	34.25	32.90	-5	2,948	-0.17%
2020/03/18	0	0.00	5	36.70	36.45	-5	2,814	-0.18%
2020/03/05	5	45.30	0	0.00	45.30	5	2,400	0.21%
2020/03/04	0	0.00	20	44.90	45.00	-20	2,401	-0.83%
2020/03/03	20	44.55	0	0.00	44.55	20	2,410	0.83%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/05	2	45.05	0	0.00	45.10	2	2,430	0.08%
2020/02/03	1	44.90	0	0.00	44.90	1	2,404	0.04%
2020/01/31	2	45.60	0	0.00	45.25	2	2,388	0.08%
2020/01/20	0	0.00	1	47.05	47.10	-1	2,265	-0.04%
2020/01/15	0	0.00	2	46.50	46.55	-2	2,291	-0.09%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/12	0	0.00	1	46.15	46.35	-1	5,127	-0.02%
2019/11/25	1	46.75	0	0.00	46.75	1	5,111	0.02%
2019/11/22	1	46.55	1	46.55	46.55	0	5,154	0.00%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2	46.90	0	0.00	46.90	2	5,211	0.04%
2019/11/11	5	46.83	0	0.00	46.70	5	5,200	0.10%
2019/11/07	0	0.00	1	47.50	47.25	-1	5,166	-0.02%
2019/11/06	0	0.00	10	47.35	47.45	-10	5,160	-0.19%
2019/10/29	0	0.00	1	46.85	46.80	-1	5,095	-0.02%
2019/10/23	1	47.55	1	47.50	47.50	0	5,022	0.00%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	10	46.40	0	0.00	46.75	10	4,961	0.20%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/09	0	0.00	1	45.45	45.30	-1	4,717	-0.02%
2019/10/03	1	46.05	0	0.00	46.05	1	4,523	0.02%
2019/10/02	15	45.57	0	0.00	45.90	15	4,330	0.35%
2019/10/01	0	0.00	5	49.95	49.95	-5	3,108	-0.16%
2019/09/27	0	0.00	1	50.00	49.90	-1	2,437	-0.04%
2019/09/24	1	49.75	0	0.00	49.65	1	1,784	0.06%
2019/09/10	0	0.00	10	49.71	49.75	-10	1,679	-0.60%
2019/08/15	1	48.85	0	0.00	48.95	1	1,622	0.06%
2019/07/24	5	48.90	0	0.00	48.90	5	1,626	0.31%
2019/07/18	0	0.00	1	49.30	49.40	-1	1,602	-0.06%
2019/07/15	5	48.90	0	0.00	49.25	5	1,602	0.31%
2019/06/26	1	49.60	1	50.00	49.75	0	1,945	0.00%
2019/06/19	0	0.00	14	49.45	49.90	-14	2,011	-0.70%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	1	48.95	48.55	-1	2,069	-0.05%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/03	2	48.80	0	0.00	48.90	2	2,532	0.08%
2019/05/15	4	47.93	0	0.00	47.80	4	2,427	0.16%
2019/05/14	1	47.90	1	48.20	48.05	0	2,450	0.00%
2019/05/10	1	48.00	0	0.00	48.05	1	2,479	0.04%
2019/04/22	0	0.00	1	48.75	48.75	-1	2,540	-0.04%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/10	1	49.70	0	0.00	49.90	1	2,528	0.04%
2019/04/08	0	0.00	2	50.60	50.60	-2	2,534	-0.08%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/27	0	0.00	2	49.70	49.75	-2	2,528	-0.08%
2019/03/25	2	49.03	3	49.20	49.25	-1	2,501	-0.04%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/20	1	48.20	2	48.60	48.70	-1	2,416	-0.04%
2019/03/19	1	49.00	1	49.25	48.90	0	2,361	0.00%
2019/03/18	0	0.00	1	48.55	48.55	-1	2,302	-0.04%
2019/03/15	1	47.70	3	48.10	48.20	-2	2,278	-0.09%
2019/03/13	5	47.46	0	0.00	47.40	5	1,994	0.25%
2019/03/12	2	47.68	0	0.00	47.50	2	1,967	0.10%
2019/03/11	0	0.00	5	48.23	47.90	-5	1,939	-0.26%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/22	2	47.65	0	0.00	47.95	2	2,000	0.10%
2019/02/21	0	0.00	1.3	47.97	48.00	-1.3	2,004	-0.06%
2019/02/19	0	0.00	2	47.90	47.90	-2	1,981	-0.10%
2019/02/18	0	0.00	2	47.70	47.70	-2	1,985	-0.10%
2019/02/14	4	47.41	0	0.00	47.30	4	1,991	0.20%
2019/02/13	3	47.92	0	0.00	47.65	3	1,986	0.15%
2019/02/11	0	0.00	14	47.85	48.40	-14	1,951	-0.72%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	1	47.50	0	0.00	47.80	1	1,912	0.05%
2019/01/28	0	0.00	1.3	47.95	47.95	-1.3	1,901	-0.07%
2019/01/25	1.3	47.31	0	0.00	47.60	1.3	1,890	0.07%
2019/01/24	0	0.00	2	47.20	47.45	-2	1,868	-0.11%
2019/01/21	0	0.00	1.1	46.90	46.85	-1.1	1,857	-0.06%
2019/01/18	10	46.60	0	0.00	46.60	10	1,875	0.53%
2019/01/17	1	46.35	0	0.00	46.50	1	1,899	0.05%
2019/01/16	1	46.35	0	0.00	46.60	1	1,901	0.05%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/11	2	46.10	0	0.00	46.30	2	2,029	0.10%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/03	0	0.00	3	45.13	45.05	-3	2,227	-0.13%
2018/12/28	2	44.30	2	44.93	45.00	0	2,274	0.00%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/24	2	45.40	0	0.00	44.90	2	2,216	0.09%
2018/12/20	0	0.00	1	46.35	46.45	-1	2,143	-0.05%
2018/12/14	0	0.00	1	46.85	46.45	-1	2,233	-0.04%
2018/12/13	0	0.00	2	46.53	46.70	-2	2,258	-0.09%
2018/12/12	3	46.03	1	46.30	46.25	2	2,255	0.09%
2018/12/07	1	45.90	0	0.00	46.30	1	2,348	0.04%
2018/12/06	1	45.90	0	0.00	45.65	1	2,430	0.04%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/28	0	0.00	1	46.55	46.70	-1	4,917	-0.02%
2018/11/26	3	46.50	3	47.32	46.20	0	5,043	0.00%
2018/11/22	4	45.94	0	0.00	45.95	4	5,052	0.08%
2018/11/21	0	0.00	1	46.25	46.25	-1	5,083	-0.02%
2018/11/15	0	0.00	2	46.53	46.55	-2	5,138	-0.04%
2018/11/14	3	46.10	0	0.00	46.45	3	5,158	0.06%
2018/11/13	0	0.00	1	46.80	46.80	-1	5,157	-0.02%
2018/11/12	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2018/11/09	1	46.20	0	0.00	46.20	1	5,167	0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/07	0	0.00	7	46.54	46.40	-7	5,426	-0.13%
2018/11/06	0	0.00	2.5	46.40	46.55	-2.5	5,587	-0.04%
2018/11/02	1	45.30	1	46.00	46.20	0	5,620	0.00%
2018/10/31	0.2	45.35	0	0.00	45.35	0.2	5,721	0.00%
2018/10/25	0	0.00	5	45.00	45.00	-5	5,721	-0.09%
2018/10/24	0	0.00	4	45.20	45.40	-4	5,732	-0.07%
2018/10/23	5	45.80	2	45.63	45.40	3	5,730	0.05%
2018/10/17	1	45.80	0	0.00	45.85	1	5,585	0.02%
2018/10/16	1	45.45	0	0.00	45.90	1	5,557	0.02%
2018/10/09	1	46.55	0	0.00	46.65	1	5,337	0.02%
2018/10/05	0	0.00	15	47.05	46.75	-15	5,270	-0.28%
2018/10/04	2	47.70	0	0.00	47.75	2	5,243	0.04%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/10/01	0.1	48.20	0	0.00	48.20	0.1	5,224	0.00%
2018/09/27	0.3	47.95	1	47.50	48.00	-0.7	5,198	-0.01%
2018/09/26	4	48.03	0	0.00	47.45	4	5,177	0.08%
2018/09/25	1	48.50	0	0.00	48.35	1	5,179	0.02%
2018/09/20	0	0.00	2	48.20	48.20	-2	5,137	-0.04%
2018/09/18	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/17	2	47.38	0	0.00	47.50	2	5,115	0.04%
2018/09/14	2	47.95	0	0.00	47.50	2	5,117	0.04%
2018/09/13	10	47.60	30	47.07	47.65	-20	5,104	-0.39%
2018/09/12	7	46.61	13	46.53	46.90	-6	5,051	-0.12%
2018/09/10	1	45.10	0	0.00	44.60	1	4,834	0.02%
2018/09/07	3	45.63	4	45.20	45.10	-1	4,580	-0.02%
2018/09/06	2	49.05	3	49.05	49.15	-1	3,932	-0.03%
2018/09/05	2	48.83	20	48.93	48.80	-18	3,239	-0.56%
2018/09/04	1	49.95	0	0.00	49.95	1	2,892	0.03%
2018/09/03	3	50.07	6	50.07	50.00	-3	2,724	-0.11%
2018/08/31	0	0.00	18	49.68	49.90	-18	2,690	-0.67%
2018/08/30	2.4	49.28	0	0.00	49.30	2.4	2,659	0.09%
2018/08/29	1	48.95	1	48.95	48.95	0	2,728	0.00%
2018/08/28	1	48.60	1	48.40	48.60	0	2,713	0.00%
2018/08/22	16	48.48	8	48.51	48.35	8	2,883	0.28%
2018/08/15	1	48.00	4	48.04	48.00	-3	2,873	-0.10%
2018/08/14	3	47.98	0	0.00	47.65	3	2,835	0.11%
2018/08/09	1	48.20	3	48.30	48.30	-2	2,481	-0.08%
2018/08/02	1	47.00	0	0.00	46.90	1	2,401	0.04%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	3	47.00	47.30	-3	2,392	-0.13%
2018/07/27	0	0.00	3	46.15	46.20	-3	2,361	-0.13%
2018/07/20	0	0.00	1	45.90	45.85	-1	2,471	-0.04%
2018/07/13	1	45.55	0	0.00	45.60	1	2,559	0.04%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	0	0.00	1	45.15	44.55	-1	2,696	-0.04%
2018/06/29	0.3	45.50	0	0.00	45.25	0.3	2,683	0.01%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/13	12	47.30	0	0.00	47.25	12	2,469	0.49%
2018/06/12	1.7	47.59	0	0.00	47.65	1.7	2,520	0.07%
2018/06/11	0	0.00	1	48.25	47.60	-1	2,510	-0.04%
2018/06/08	0.3	47.70	0	0.00	47.60	0.3	2,477	0.01%
2018/06/07	1	47.55	6	47.75	47.45	-5	2,455	-0.20%
2018/06/06	7	47.74	0.3	47.80	47.85	6.7	2,452	0.27%
2018/05/31	10	45.71	0	0.00	45.40	10	2,230	0.45%
2018/05/29	1	45.80	0	0.00	46.15	1	2,121	0.05%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/23	1	46.25	1	46.25	45.90	0	2,097	0.00%
2018/05/15	0	0.00	20	45.30	45.50	-20	2,200	-0.91%
2018/05/14	0	0.00	6	45.63	45.75	-6	2,276	-0.26%
2018/05/11	0	0.00	1	45.15	45.30	-1	2,243	-0.04%
2018/05/10	1	45.20	0	0.00	45.15	1	2,242	0.04%
2018/05/02	1.3	46.31	0	0.00	46.00	1.3	2,512	0.05%
2018/04/30	0.1	45.75	0	0.00	45.80	0.1	2,513	0.00%
2018/04/27	0.2	45.45	0	0.00	45.45	0.2	2,614	0.01%
2018/04/17	5	44.45	0	0.00	44.55	5	2,578	0.19%
2018/04/11	0	0.00	8.3	45.79	45.70	-8.3	2,585	-0.32%
2018/04/10	0.3	45.40	0	0.00	45.40	0.3	2,580	0.01%
2018/04/09	21	44.90	0	0.00	44.80	21	2,583	0.81%
2018/04/03	0	0.00	2	45.05	45.20	-2	2,589	-0.08%
2018/03/31	0	0.00	2	45.25	45.15	-2	2,588	-0.08%
2018/03/30	2	45.05	0	0.00	45.00	2	2,586	0.08%
2018/03/26	2	44.80	0	0.00	44.85	2	2,548	0.08%
2018/03/20	1	44.55	0	0.00	44.90	1	2,744	0.04%
2018/03/19	0	0.00	1	44.60	44.90	-1	2,773	-0.04%
2018/03/13	0	0.00	1	45.20	45.05	-1	2,704	-0.04%
2018/02/27	0	0.00	1	44.60	44.15	-1	2,727	-0.04%
2018/02/26	0	0.00	5	44.84	44.95	-5	2,713	-0.18%
2018/02/22	5	44.45	1	44.25	44.40	4	2,735	0.15%
2018/02/21	0	0.00	7	44.90	44.70	-7	2,732	-0.26%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/06	0	0.00	30	43.00	42.20	-30	2,599	-1.15%
2018/02/05	10	44.85	2	44.50	44.85	8	2,514	0.32%
2018/02/01	1	45.60	0	0.00	45.55	1	2,514	0.04%
2018/01/31	7	45.30	7	44.85	45.80	0	2,514	0.00%
2018/01/29	1	46.75	0	0.00	46.50	1	2,443	0.04%
2018/01/26	27	46.32	5	46.10	46.45	22	2,421	0.91%
2018/01/25	0	0.00	21	45.35	45.40	-21	2,341	-0.90%
2018/01/24	5	44.50	0	0.00	45.00	5	2,263	0.22%
2018/01/23	20	45.23	6	44.79	44.95	14	2,212	0.63%
2018/01/19	1	42.70	1	42.75	42.85	0	2,135	0.00%
2018/01/18	1	42.70	1	43.35	42.80	0	2,129	0.00%
2018/01/17	3	42.53	0	0.00	43.05	3	2,113	0.14%
2018/01/16	2	42.65	0	0.00	42.60	2	2,085	0.10%
2018/01/08	0.5	43.40	1	43.05	43.40	-0.5	2,116	-0.02%
2018/01/03	0	0.00	1	43.30	43.15	-1	2,125	-0.05%
2018/01/02	1.4	43.04	0	0.00	43.15	1.4	2,095	0.07%