興富發 (2542)-群益金鼎-宜蘭券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－群益金鼎-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/31	11	45.76	7	45.78	45.80	4	8,202	0.05%
2024/05/30	4	45.10	4	44.91	44.80	0	8,098	0.00%
2024/05/29	1	45.00	1	45.25	45.35	0	8,056	0.00%
2024/05/28	0	0.00	0.9	44.36	44.35	-0.9	7,950	-0.01%
2024/05/27	1	44.15	0	0.00	44.20	1	7,901	0.01%
2024/05/21	0	44.85	0	0.00	44.60	0	7,653	0.00%
2024/05/20	1	45.35	0	0.00	45.20	1	7,604	0.01%
2024/05/15	2	45.20	3	44.95	44.45	-1	7,358	-0.01%
2024/05/14	3	45.27	0	0.00	45.25	3	7,245	0.04%
2024/05/13	3	45.33	5	45.98	46.10	-2	7,185	-0.03%
2024/05/10	10	45.20	2	45.70	45.20	8	7,097	0.11%
2024/05/09	4	47.01	3	46.00	45.65	1	6,975	0.01%
2024/05/08	0	0.00	1	47.35	46.85	-1	6,745	-0.01%
2024/05/07	3	47.95	3	48.23	47.85	0	6,490	0.00%
2024/05/06	0	0.00	0.1	48.45	48.15	-0.1	5,901	0.00%
2024/05/03	2	47.70	4.2	47.68	47.20	-2.2	5,458	-0.04%
2024/05/02	2	46.15	12	46.63	46.60	-10	4,966	-0.20%
2024/04/30	1	44.20	0	0.00	44.30	1	4,411	0.02%
2024/04/26	0	0.00	1	43.20	42.95	-1	4,063	-0.02%
2024/04/25	0	0.00	3	42.57	42.70	-3	3,964	-0.08%
2024/04/22	7	43.61	7.5	43.81	42.40	-0.5	3,769	-0.01%
2024/04/19	0	0.00	5	41.75	41.45	-5	3,371	-0.15%
2024/04/18	0	0.00	0.1	40.69	41.60	-0.1	3,204	0.00%
2024/04/16	1	40.20	0	0.00	40.10	1	3,049	0.03%
2024/04/15	1	40.90	0	0.00	40.80	1	2,983	0.03%
2024/04/10	25	41.39	10	41.60	41.35	15	2,896	0.52%
2024/04/09	1	40.95	0	0.00	41.20	1	2,858	0.03%
2024/04/08	0.7	40.95	13	40.31	40.70	-12.3	2,790	-0.44%
2024/03/27	20	39.98	4	40.05	40.60	16	2,567	0.62%
2024/03/25	3	39.40	1	39.05	39.35	2	2,514	0.08%
2024/03/21	1	38.90	0.3	38.85	38.65	0.7	2,556	0.03%
2024/03/20	2	38.75	3	38.35	38.50	-1	2,570	-0.04%
2024/03/19	0.1	38.85	0	0.00	38.70	0.1	2,526	0.00%
2024/03/18	5.9	38.90	0	0.00	39.10	5.9	2,512	0.23%
2024/03/15	0.1	39.30	0	0.00	39.20	0.1	2,527	0.00%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/06	0	0.00	1	39.65	39.65	-1	2,423	-0.04%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/27	0	0.00	1	39.75	39.70	-1	2,419	-0.04%
2024/02/23	0.2	39.65	0	0.00	39.55	0.2	2,440	0.01%
2024/02/21	0	0.00	13	39.82	40.10	-13	2,459	-0.53%
2024/02/16	4	39.31	12	39.55	39.65	-8	2,471	-0.32%
2024/02/05	0	0.00	1	39.80	39.80	-1	2,434	-0.04%
2024/01/26	2	39.60	0	0.00	39.60	2	2,465	0.08%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	0	0.00	4	39.65	39.55	-4	2,510	-0.16%
2024/01/23	1	39.50	1	39.55	39.50	0	2,520	0.00%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/17	1	39.65	0	0.00	39.85	1	2,489	0.04%
2024/01/16	4	39.65	0	0.00	39.70	4	2,446	0.16%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/11	0	0.00	1	39.95	39.95	-1	2,476	-0.04%
2024/01/08	1	40.20	0	0.00	40.20	1	2,845	0.04%
2024/01/04	4	40.10	0	0.00	40.10	4	2,917	0.14%
2023/12/29	0	0.00	1	40.25	40.10	-1	3,004	-0.03%
2023/12/28	0	0.00	1	40.15	40.15	-1	3,039	-0.03%
2023/12/21	5.1	39.80	0	0.00	39.90	5.1	3,414	0.15%
2023/12/19	5	40.00	0	0.00	40.15	5	3,443	0.15%
2023/12/15	3	40.35	0	0.00	40.40	3	3,484	0.09%
2023/12/12	7	39.94	15	40.05	39.90	-8	3,540	-0.23%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/08	5	40.12	0	0.00	40.15	5	3,540	0.14%
2023/12/06	2	40.40	100	40.55	40.35	-98	3,531	-2.77%
2023/12/04	1	40.70	0	0.00	40.70	1	3,476	0.03%
2023/11/30	30	40.85	0	0.00	40.95	30	3,452	0.87%
2023/11/24	1	41.15	0	0.00	41.20	1	3,471	0.03%
2023/11/21	3	41.05	0	0.00	40.85	3	3,444	0.09%
2023/11/20	0.7	40.95	0	0.00	41.10	0.7	3,427	0.02%
2023/11/17	2	40.95	0	0.00	40.90	2	3,415	0.06%
2023/11/16	2.3	40.85	26	40.88	41.00	-23.7	3,433	-0.69%
2023/11/15	2	40.60	0	0.00	40.90	2	3,434	0.06%
2023/11/09	0.7	40.70	0	0.00	40.60	0.7	3,392	0.02%
2023/11/02	1	40.50	0	0.00	40.60	1	3,494	0.03%
2023/11/01	1	40.25	0	0.00	40.60	1	3,493	0.03%
2023/10/31	0.7	40.75	1.4	40.84	40.70	-0.7	3,483	-0.02%
2023/10/13	0	0.00	0.1	40.30	40.85	-0.1	3,128	0.00%
2023/10/12	1.3	40.05	0	0.00	40.20	1.3	3,125	0.04%
2023/10/11	0	0.00	1	40.05	40.10	-1	3,128	-0.03%
2023/10/06	4	39.18	0	0.00	39.40	4	3,089	0.13%
2023/10/05	0	0.00	1	39.15	39.10	-1	3,071	-0.03%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	1	39.45	2	39.40	39.45	-1	3,028	-0.03%
2023/09/27	3	39.72	0	0.00	39.55	3	2,981	0.10%
2023/09/26	7.2	39.99	0	0.00	40.00	7.2	2,901	0.25%
2023/09/25	0	0.00	9	43.20	43.05	-9	2,712	-0.33%
2023/09/22	0	0.00	3	43.60	43.40	-3	2,593	-0.12%
2023/09/21	5	44.00	0	0.00	43.95	5	2,534	0.20%
2023/09/19	3	44.25	5	44.23	44.30	-2	2,406	-0.08%
2023/09/14	0	0.00	1	44.15	44.10	-1	2,252	-0.04%
2023/09/07	0	0.00	1.1	43.40	43.40	-1.1	2,261	-0.05%
2023/09/01	0	0.00	2	42.93	42.95	-2	2,211	-0.09%
2023/08/29	0.7	43.05	0	0.00	43.20	0.7	2,235	0.03%
2023/08/28	0	0.00	6	42.71	42.95	-6	2,238	-0.27%
2023/08/24	0	0.00	2.8	42.21	42.30	-2.8	2,289	-0.12%
2023/08/22	3	42.25	0	0.00	42.40	3	2,320	0.13%
2023/08/21	0	0.00	1	42.90	42.75	-1	2,323	-0.04%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/16	0	0.00	2	42.40	42.60	-2	2,375	-0.08%
2023/08/14	2	42.73	0	0.00	42.60	2	2,426	0.08%
2023/08/11	2	43.40	0	0.00	43.40	2	2,426	0.08%
2023/08/10	0	0.00	1	42.60	42.90	-1	2,378	-0.04%
2023/08/08	0	0.00	1	42.90	42.95	-1	2,553	-0.04%
2023/08/07	0	0.00	1	42.70	42.80	-1	2,962	-0.03%
2023/07/31	5	42.34	0	0.00	42.30	5	2,977	0.17%
2023/07/26	0.4	42.00	0	0.00	42.05	0.4	3,022	0.01%
2023/07/25	1.4	41.74	0	0.00	41.60	1.4	3,007	0.05%
2023/07/24	1	41.75	0	0.00	41.70	1	2,980	0.03%
2023/07/21	2	42.28	0	0.00	42.15	2	2,924	0.07%
2023/07/20	0	0.00	0.4	42.38	42.25	-0.4	2,951	-0.01%
2023/07/19	0	0.00	0.1	42.25	42.15	-0.1	2,951	0.00%
2023/07/18	0.2	42.25	10	42.15	42.15	-9.8	2,944	-0.33%
2023/07/17	5	42.20	0	0.00	42.25	5	2,931	0.17%
2023/07/13	1	42.75	0	0.00	42.80	1	2,887	0.03%
2023/06/30	0	0.00	1	42.65	42.65	-1	2,964	-0.03%
2023/06/26	0	0.00	2	42.30	42.25	-2	2,985	-0.07%
2023/06/19	0	0.00	0.5	42.40	42.30	-0.5	2,982	-0.02%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/05/29	0	0.00	2	42.30	42.10	-2	3,039	-0.07%
2023/05/26	2	42.30	0	0.00	42.20	2	3,040	0.07%
2023/05/23	2	42.55	0	0.00	42.75	2	2,976	0.07%
2023/05/22	0	0.00	3	42.60	42.60	-3	2,973	-0.10%
2023/05/19	0	0.00	2	41.95	42.00	-2	2,931	-0.07%
2023/05/18	0	0.00	2.2	42.00	42.00	-2.2	2,896	-0.08%
2023/05/15	5	41.11	3	41.32	41.35	2	2,816	0.07%
2023/05/12	1	41.70	16	41.90	41.95	-15	2,713	-0.55%
2023/05/11	14	41.70	0	0.00	42.30	14	2,632	0.53%
2023/05/08	2	43.10	0	0.00	43.30	2	2,235	0.09%
2023/05/05	4	42.90	5	42.95	42.90	-1	2,230	-0.04%
2023/05/04	5	42.85	11	42.85	42.85	-6	2,252	-0.27%
2023/04/25	2	41.83	0	0.00	41.65	2	2,423	0.08%
2023/04/24	0	0.00	2	41.70	41.75	-2	2,406	-0.08%
2023/04/21	0	0.00	1	41.90	41.85	-1	2,423	-0.04%
2023/04/19	0	0.00	2	42.05	42.00	-2	2,422	-0.08%
2023/04/18	7	42.15	0	0.00	42.10	7	2,402	0.29%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/12	3	42.07	0	0.00	41.95	3	2,407	0.12%
2023/04/06	0	0.00	1	40.95	40.85	-1	2,473	-0.04%
2023/03/30	3	40.90	0	0.00	41.00	3	2,889	0.10%
2023/03/29	2	40.95	0	0.00	41.05	2	3,290	0.06%
2023/03/28	1	40.75	0.5	40.88	40.70	0.5	3,717	0.01%
2023/03/24	0	0.00	25	40.55	40.65	-25	4,616	-0.54%
2023/03/23	1	41.20	1	41.15	41.00	0	4,683	0.00%
2023/03/22	15	41.10	0	0.00	41.15	15	4,761	0.32%
2023/03/21	2	41.10	0	0.00	41.10	2	4,864	0.04%
2023/03/16	1	40.15	0	0.00	40.10	1	5,004	0.02%
2023/03/15	2	40.80	0	40.95	40.60	2	5,035	0.04%
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/13	1	41.35	0	0.00	41.80	1	5,086	0.02%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.70	4.2	41.64	41.80	-3.2	5,162	-0.06%
2023/03/06	2	41.95	0	0.00	41.80	2	5,202	0.04%
2023/03/02	1.1	42.10	0	0.00	42.25	1.1	5,216	0.02%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/23	0.2	42.40	24	42.45	42.40	-23.8	5,417	-0.44%
2023/02/20	0.6	42.25	0	0.00	42.30	0.6	5,567	0.01%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/08	0	0.00	0.8	41.95	41.90	-0.8	6,025	-0.01%
2023/02/02	0	0.00	10	41.50	41.25	-10	6,057	-0.17%
2023/02/01	2	41.50	0	0.00	41.60	2	6,045	0.03%
2023/01/31	10	41.05	17	41.35	41.10	-7	6,114	-0.11%
2023/01/17	2	40.53	0	40.75	40.70	2	6,054	0.03%
2023/01/16	10	40.90	0	0.00	40.70	10	6,047	0.17%
2023/01/12	0	0.00	2	40.60	40.70	-2	6,092	-0.03%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/05	0.3	40.60	0	0.00	40.40	0.3	6,223	0.00%
2022/12/27	0	0.00	27	41.14	41.45	-27	6,283	-0.43%
2022/12/26	10	40.23	0	0.00	40.25	10	6,225	0.16%
2022/12/23	8	40.38	7	40.38	40.35	1	6,264	0.02%
2022/12/22	10	39.81	7	40.91	42.00	3	6,211	0.05%
2022/12/21	26.2	39.15	16	39.81	40.00	10.2	6,026	0.17%
2022/12/20	32.9	40.23	9	39.65	39.65	23.9	5,780	0.41%
2022/12/19	14.3	41.06	10	40.50	40.50	4.3	5,621	0.08%
2022/12/16	45.1	41.77	2	41.85	41.15	43.1	5,404	0.80%
2022/12/15	9	42.28	5	42.60	42.40	4	5,094	0.08%
2022/12/14	15	42.34	2	42.35	42.60	13	5,170	0.25%
2022/12/13	16.5	43.35	2	42.75	42.75	14.5	5,162	0.28%
2022/12/12	2	43.78	2	43.80	43.65	0	5,153	0.00%
2022/12/09	1	43.80	0	0.00	44.00	1	5,155	0.02%
2022/12/08	11	43.80	0	0.00	44.10	11	5,144	0.21%
2022/12/07	0	0.00	11	44.35	44.35	-11	5,137	-0.21%
2022/11/29	0	0.00	1	44.55	44.80	-1	5,026	-0.02%
2022/11/24	4	44.90	0	0.00	44.90	4	5,032	0.08%
2022/11/22	6	44.83	1	44.65	44.85	5	5,044	0.10%
2022/11/16	1	43.20	0	0.00	43.20	1	4,925	0.02%
2022/11/14	3	43.07	0	0.00	43.35	3	4,875	0.06%
2022/11/11	0	0.00	1	42.40	42.40	-1	4,802	-0.02%
2022/11/10	0.4	42.20	0	0.00	42.25	0.4	4,814	0.01%
2022/11/09	0.2	42.10	1.1	42.20	42.25	-0.9	4,868	-0.02%
2022/11/08	1.1	41.90	0	0.00	41.90	1.1	4,840	0.02%
2022/11/04	0.5	41.84	0	0.00	42.00	0.5	4,888	0.01%
2022/11/02	0.1	41.40	0	0.00	41.25	0.1	4,832	0.00%
2022/11/01	0.1	41.35	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	3.6	41.30	0.1	41.45	41.45	3.5	4,888	0.07%
2022/10/28	0.1	41.75	0	0.00	41.65	0.1	4,880	0.00%
2022/10/27	0.1	41.48	1	41.20	41.80	-0.9	4,875	-0.02%
2022/10/26	0.1	40.60	0	0.00	40.60	0.1	4,816	0.00%
2022/10/25	0.1	40.60	0	0.00	40.65	0.1	4,828	0.00%
2022/10/24	0.1	40.70	0	0.00	40.60	0.1	4,786	0.00%
2022/10/21	0.1	40.50	0	0.00	40.50	0.1	4,758	0.00%
2022/10/19	0.1	40.25	0	0.00	40.20	0.1	4,726	0.00%
2022/10/17	0.1	38.65	0	0.00	39.20	0.1	4,736	0.00%
2022/10/14	1	39.00	0.5	39.00	39.20	0.5	4,808	0.01%
2022/10/12	1.1	38.96	0	0.00	38.95	1.1	5,106	0.02%
2022/10/07	0.1	39.35	0	0.00	38.90	0.1	5,188	0.00%
2022/10/04	1	39.80	0	0.00	39.70	1	5,244	0.02%
2022/09/30	0.1	38.60	0	0.00	39.00	0.1	5,202	0.00%
2022/09/27	5	39.49	0	0.00	39.65	5	5,055	0.10%
2022/09/26	3	40.07	18	40.18	40.20	-15	4,940	-0.30%
2022/09/23	1.1	47.57	2	47.80	47.80	-0.9	4,766	-0.02%
2022/09/22	12.1	47.68	1	47.75	47.75	11.1	4,634	0.24%
2022/09/21	0	0.00	1	47.80	48.00	-1	4,521	-0.02%
2022/09/20	0.1	48.15	0	0.00	48.00	0.1	4,374	0.00%
2022/09/19	0	48.30	0	0.00	48.15	0	4,340	0.00%
2022/09/15	2	48.30	0	0.00	48.25	2	4,462	0.04%
2022/09/14	0	48.35	0	0.00	48.25	0	4,782	0.00%
2022/09/13	1	48.55	3	48.60	48.50	-2	5,003	-0.04%
2022/09/12	0	0.00	7	48.31	48.40	-7	5,233	-0.13%
2022/09/08	1	48.25	0	0.00	48.35	1	5,532	0.02%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	2	48.05	0	0.00	48.10	2	5,726	0.03%
2022/08/31	2	48.25	0	0.00	48.40	2	5,714	0.03%
2022/08/30	1	48.10	1	48.25	48.35	0	5,694	0.00%
2022/08/29	3	47.70	0	0.00	47.85	3	5,702	0.05%
2022/08/26	1.8	48.12	0	0.00	48.20	1.8	5,824	0.03%
2022/08/25	1	48.00	0	0.00	48.10	1	5,812	0.02%
2022/08/24	0	0.00	1	47.60	48.00	-1	5,807	-0.02%
2022/08/22	1	47.30	3	47.45	47.65	-2	5,815	-0.03%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/17	1	47.20	0	0.00	47.20	1	5,720	0.02%
2022/08/16	0	0.00	10	46.64	46.80	-10	5,658	-0.18%
2022/08/15	0	0.00	19	46.33	46.20	-19	5,579	-0.34%
2022/08/12	2.5	46.37	0	0.00	46.15	2.5	5,593	0.04%
2022/08/11	0	0.00	35	45.84	45.90	-35	5,573	-0.63%
2022/08/09	12	46.05	0	0.00	46.00	12	5,615	0.21%
2022/08/08	0	0.00	0.1	46.00	46.00	-0.1	5,670	0.00%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/04	1	45.35	5	45.30	45.65	-4	5,966	-0.07%
2022/08/03	2	45.83	0	0.00	45.80	2	5,960	0.03%
2022/08/02	1	45.60	20	45.57	46.00	-19	5,996	-0.32%
2022/07/25	2	44.75	0	0.00	45.10	2	6,048	0.03%
2022/07/21	0.1	45.00	2	45.00	45.15	-1.9	6,053	-0.03%
2022/07/20	1	45.60	2	45.60	45.35	-1	6,060	-0.02%
2022/07/19	1	46.05	0	0.00	45.75	1	6,023	0.02%
2022/07/18	0	0.00	1	44.95	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	43.78	0	0.00	43.50	2	6,119	0.03%
2022/07/11	1	43.85	0	0.00	43.80	1	6,163	0.02%
2022/07/06	0.1	44.90	0	0.00	44.20	0.1	6,327	0.00%
2022/07/01	0.1	44.68	0	0.00	43.95	0.1	7,609	0.00%
2022/06/30	0	0.00	3	45.00	45.20	-3	8,178	-0.04%
2022/06/29	0	0.00	3	44.95	45.10	-3	8,197	-0.04%
2022/06/28	2	44.85	0	0.00	44.80	2	8,203	0.02%
2022/06/24	0	0.00	5	44.01	44.20	-5	8,284	-0.06%
2022/06/23	3	43.30	0	0.00	43.30	3	8,320	0.04%
2022/06/22	4	43.08	2	43.13	43.25	2	8,163	0.02%
2022/06/21	3	43.52	0	0.00	43.35	3	7,857	0.04%
2022/06/20	11.1	43.98	0	0.00	43.60	11.1	7,697	0.14%
2022/06/17	8	43.53	0	0.00	44.75	8	7,720	0.10%
2022/06/16	2	44.75	0	0.00	44.55	2	7,555	0.03%
2022/06/15	2	45.25	0	0.00	45.05	2	7,569	0.03%
2022/06/14	0	0.00	1	45.15	45.40	-1	7,728	-0.01%
2022/06/13	0.1	44.80	1	44.65	44.80	-0.9	8,324	-0.01%
2022/06/10	0.2	45.08	0	0.00	44.90	0.2	8,491	0.00%
2022/06/08	0.1	45.25	1	45.30	45.45	-1	8,561	-0.01%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	10	45.17	0	0.00	45.00	10	8,621	0.12%
2022/06/02	0	0.00	1	46.30	46.10	-1	8,580	-0.01%
2022/06/01	1	46.40	0	0.00	46.35	1	8,711	0.01%
2022/05/31	2	46.40	0	0.00	46.45	2	8,812	0.02%
2022/05/30	1	46.55	0	0.00	46.55	1	8,881	0.01%
2022/05/27	3	46.00	1	46.15	46.00	2	8,908	0.02%
2022/05/25	0	0.00	0.5	45.75	46.00	-0.5	9,159	-0.01%
2022/05/24	0	0.00	0.5	46.12	45.80	-0.5	9,320	-0.01%
2022/05/20	2	45.65	0	0.00	45.85	2	9,685	0.02%
2022/05/19	0	0.00	1	45.55	45.60	-1	9,778	-0.01%
2022/05/18	1	46.00	3	45.93	45.90	-2	9,750	-0.02%
2022/05/13	7	43.94	4	43.58	44.70	3	9,762	0.03%
2022/05/12	1	45.40	0	0.00	45.40	1	9,552	0.01%
2022/05/06	8	46.90	0	0.00	46.90	8	9,568	0.08%
2022/05/05	0	0.00	3	47.12	47.00	-3	9,644	-0.03%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	2	46.85	0	0.00	46.95	2	9,807	0.02%
2022/04/27	4	46.61	0	0.00	46.70	4	9,839	0.04%
2022/04/26	2	47.05	0	0.00	47.20	2	9,858	0.02%
2022/04/25	1	46.60	1	46.60	46.45	0	9,766	0.00%
2022/04/22	4	47.15	0	0.00	47.10	4	9,677	0.04%
2022/04/21	10	47.90	10	48.20	47.50	0	9,599	0.00%
2022/04/19	8	47.70	0	0.00	47.80	8	9,399	0.09%
2022/04/18	2	47.93	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	47.90	0	0.00	48.05	1	9,352	0.01%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	10	47.30	0	0.00	47.45	10	9,288	0.11%
2022/04/12	11.1	46.95	0	0.00	46.90	11.1	9,253	0.12%
2022/04/11	13	47.85	1	47.80	47.60	12	9,119	0.13%
2022/04/08	1	49.00	4	48.70	48.75	-3	8,892	-0.03%
2022/04/07	13.8	49.22	29.3	49.33	48.90	-15.6	8,703	-0.18%
2022/04/06	23	48.39	0	0.00	49.00	23	7,888	0.29%
2022/03/31	3	45.40	0	0.00	45.40	3	7,189	0.04%
2022/03/29	5.3	45.40	0	0.00	45.30	5.3	7,325	0.07%
2022/03/25	1	45.80	2	45.70	45.75	-1	7,389	-0.01%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	0	0.00	1	45.90	45.95	-1	7,509	-0.01%
2022/03/22	11.3	45.22	0	0.00	45.50	11.3	7,515	0.15%
2022/03/21	4.4	46.08	0	0.00	46.20	4.4	7,261	0.06%
2022/03/18	1	46.50	0	0.00	46.60	1	7,118	0.01%
2022/03/17	2	46.88	4	47.00	47.00	-2	7,022	-0.03%
2022/03/16	14.4	46.87	2	47.33	46.85	12.4	6,829	0.18%
2022/03/15	3.1	50.28	12.1	50.10	50.50	-9	6,228	-0.14%
2022/03/14	1	50.00	8	49.79	49.60	-7	6,042	-0.12%
2022/03/11	1.2	48.85	0	0.00	48.90	1.2	5,950	0.02%
2022/03/10	4	49.31	19	49.41	49.20	-15	5,931	-0.25%
2022/03/09	18	49.13	1	49.20	49.35	17	5,893	0.29%
2022/03/08	4.1	48.52	4	48.69	48.50	0.1	5,836	0.00%
2022/03/07	3	48.71	17	49.06	49.30	-14	5,723	-0.24%
2022/03/04	4	50.40	8	50.49	50.50	-4	5,607	-0.07%
2022/03/02	0.1	49.85	5	49.42	49.90	-4.9	5,490	-0.09%
2022/03/01	25	49.66	8	50.00	49.45	17	5,514	0.31%
2022/02/25	5.1	48.67	22	48.83	48.95	-16.9	5,379	-0.31%
2022/02/24	6.3	48.64	1.1	48.43	48.35	5.3	5,287	0.10%
2022/02/23	0	0.00	3	49.17	49.10	-3	5,123	-0.06%
2022/02/22	1	48.95	21.6	48.42	48.90	-20.6	5,011	-0.41%
2022/02/21	2	47.00	3	48.30	48.15	-1	4,800	-0.02%
2022/02/17	0.1	47.20	0	0.00	47.25	0.1	4,777	0.00%
2022/02/15	5	47.23	0.5	47.20	47.10	4.5	5,051	0.09%
2022/02/14	0	0.00	0.5	46.75	46.85	-0.5	5,014	-0.01%
2022/02/11	0	0.00	0.1	46.80	46.80	-0.1	5,024	0.00%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/08	0	0.00	6	47.26	47.25	-6	4,940	-0.12%
2022/02/07	21	47.11	0	0.00	47.05	21	4,852	0.43%
2022/01/25	1	46.15	0	0.00	46.30	1	4,666	0.02%
2022/01/24	2	46.15	0	0.00	46.30	2	4,641	0.04%
2022/01/20	0	0.00	1	46.10	46.15	-1	4,536	-0.02%
2022/01/18	3	46.18	7.5	46.15	46.10	-4.5	4,470	-0.10%
2022/01/12	0	0.00	1	46.50	46.25	-1	4,657	-0.02%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/04	0	0.00	3	46.15	46.15	-3	4,640	-0.06%
2022/01/03	2	46.05	2	46.15	46.25	0	4,629	0.00%
2021/12/30	12	46.44	0	0.00	46.25	12	4,602	0.26%
2021/12/29	0	0.00	3	46.22	46.25	-3	4,569	-0.07%
2021/12/24	2	45.98	0	0.00	46.20	2	4,524	0.04%
2021/12/23	6	45.89	23	46.00	46.05	-17	4,502	-0.38%
2021/12/22	5	46.55	0	0.00	46.70	5	4,305	0.12%
2021/12/21	8	47.25	13	47.17	47.00	-5	4,226	-0.12%
2021/12/20	1	47.65	12	47.69	47.60	-11	4,188	-0.26%
2021/12/17	2	47.25	0	0.00	47.25	2	4,196	0.05%
2021/12/16	18	46.79	12.3	47.09	47.25	5.7	4,208	0.14%
2021/12/15	6	46.51	0	0.00	46.60	6	4,267	0.14%
2021/12/13	7	46.77	0	0.00	46.70	7	4,252	0.16%
2021/12/10	0	0.00	11	46.40	46.50	-11	4,199	-0.26%
2021/12/09	2	46.48	0	0.00	46.50	2	4,177	0.05%
2021/12/08	0	0.00	1	46.60	46.50	-1	4,154	-0.02%
2021/12/07	2	46.50	0	0.00	46.50	2	4,130	0.05%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/03	0.1	46.40	0	0.00	46.30	0.1	4,116	0.00%
2021/12/02	0	46.50	0	0.00	46.30	0	4,096	0.00%
2021/11/29	0	0.00	1	46.70	46.45	-1	4,068	-0.02%
2021/11/26	10	46.85	0	0.00	46.80	10	4,044	0.25%
2021/11/25	4	47.10	0	0.00	47.10	4	4,003	0.10%
2021/11/23	2	46.10	0	0.00	46.20	2	3,893	0.05%
2021/11/19	2	46.60	0	0.00	46.65	2	3,884	0.05%
2021/11/17	0	0.00	4	46.30	46.50	-4	3,875	-0.10%
2021/11/16	1	46.90	5	47.30	46.80	-4	3,859	-0.10%
2021/11/15	2	47.80	4.2	48.37	47.65	-2.2	3,829	-0.06%
2021/11/12	10	46.55	31.4	47.39	47.80	-21.4	3,734	-0.57%
2021/11/05	2	44.50	0	0.00	44.55	2	3,715	0.05%
2021/11/04	3	44.72	0	0.00	44.65	3	3,722	0.08%
2021/11/03	0	0.00	2	44.80	44.85	-2	3,737	-0.05%
2021/11/01	1	44.85	0	0.00	44.70	1	3,840	0.03%
2021/10/28	0.2	45.25	0	0.00	45.10	0.2	3,908	0.01%
2021/10/22	0	0.00	11	45.42	45.15	-11	4,122	-0.27%
2021/10/21	3	44.88	6	44.90	45.00	-3	4,091	-0.07%
2021/10/20	3	44.45	0.2	44.65	44.60	2.8	4,054	0.07%
2021/10/19	3	44.50	0	0.00	44.55	3	4,268	0.07%
2021/10/12	0	0.00	6	45.00	45.10	-6	4,494	-0.13%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/06	5	44.29	1	44.25	44.25	4	4,452	0.09%
2021/10/05	7	44.50	0	0.00	44.60	7	4,464	0.16%
2021/09/28	1	45.15	0	0.00	45.30	1	4,593	0.02%
2021/09/27	4	44.65	0	0.00	44.65	4	4,567	0.09%
2021/09/24	0.3	45.60	0	0.00	45.10	0.3	4,508	0.01%
2021/09/23	13.1	46.55	0	0.00	46.80	13.1	4,357	0.30%
2021/09/22	13	46.43	0	0.00	46.20	13	4,245	0.31%
2021/09/17	7	47.40	0	0.00	47.35	7	4,100	0.17%
2021/09/15	3	47.55	0	0.00	47.55	3	4,138	0.07%
2021/09/10	0	0.00	1	48.00	47.95	-1	4,242	-0.02%
2021/09/06	0.1	48.35	3	48.33	48.15	-2.9	4,318	-0.07%
2021/09/02	2	48.45	0	0.00	48.25	2	4,344	0.05%
2021/09/01	2	48.55	0	0.00	48.40	2	4,370	0.05%
2021/08/30	1	47.45	0	0.00	47.40	1	4,411	0.02%
2021/08/24	2	47.65	0	0.00	47.65	2	4,515	0.04%
2021/08/20	1	47.50	0	0.00	47.55	1	4,597	0.02%
2021/08/19	3	47.55	0	0.00	47.55	3	5,750	0.05%
2021/08/18	0	48.20	0	0.00	48.40	0	5,778	0.00%
2021/08/17	0	0.00	0.3	48.80	48.60	-0.3	5,807	-0.01%
2021/08/16	2	48.10	5	48.46	48.10	-3	5,726	-0.05%
2021/08/13	0	0.00	2	49.00	48.90	-2	5,649	-0.04%
2021/08/09	4	49.08	8	49.05	49.00	-4	5,636	-0.07%
2021/08/06	1	48.65	0	0.00	49.45	1	5,660	0.02%
2021/08/05	0	0.00	2	48.90	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	5	49.08	49.05	-5	5,896	-0.08%
2021/08/02	1	49.40	1	49.40	49.45	0	6,067	0.00%
2021/07/30	3	48.60	4	49.04	49.05	-1	6,127	-0.02%
2021/07/29	1	48.95	1.5	48.97	49.10	-0.5	6,148	-0.01%
2021/07/28	0	0.00	6	48.12	48.35	-6	6,105	-0.10%
2021/07/27	0.1	47.60	5	47.95	48.15	-4.9	6,096	-0.08%
2021/07/26	1.3	48.28	1	48.10	48.10	0.3	6,098	0.00%
2021/07/23	0	0.00	1.8	48.01	47.90	-1.8	6,014	-0.03%
2021/07/22	2	46.43	2	46.70	46.85	0	5,822	0.00%
2021/07/21	0.2	45.70	3	45.93	46.00	-2.8	5,780	-0.05%
2021/07/20	0	0.00	1	45.50	45.65	-1	5,959	-0.02%
2021/07/19	9	46.12	0.7	46.00	46.10	8.3	6,065	0.14%
2021/07/16	2	45.50	2	45.50	45.75	0	6,068	0.00%
2021/07/15	4	45.01	0	0.00	45.10	4	6,030	0.07%
2021/07/14	0.3	44.80	1	44.90	44.95	-0.7	6,056	-0.01%
2021/07/13	1	45.05	19	44.86	44.85	-18	6,135	-0.29%
2021/07/09	6	45.18	2.4	45.07	45.00	3.6	6,084	0.06%
2021/07/08	0	0.00	0.1	44.40	44.65	-0.1	6,005	0.00%
2021/07/07	0	0.00	6	44.07	44.40	-6	6,008	-0.10%
2021/07/05	20	43.46	1	43.50	43.50	19	6,028	0.32%
2021/07/01	21	43.49	0	0.00	43.20	21	6,112	0.34%
2021/06/24	0.5	43.75	7.2	43.81	43.85	-6.7	6,158	-0.11%
2021/06/23	4.7	42.74	0.1	42.90	42.70	4.6	6,132	0.07%
2021/06/18	0.2	42.40	0	0.00	42.20	0.2	6,113	0.00%
2021/06/16	0	0.00	0.3	42.85	42.50	-0.3	6,260	0.00%
2021/06/15	0	0.00	4	42.85	42.80	-4	6,256	-0.06%
2021/06/11	0	0.00	0.2	42.55	42.40	-0.2	6,240	0.00%
2021/06/10	0	0.00	0.2	42.45	42.30	-0.2	6,243	0.00%
2021/06/08	3	41.43	0	0.00	41.40	3	6,192	0.05%
2021/06/07	1	41.85	0	0.00	41.55	1	6,172	0.02%
2021/06/04	3	41.95	0	0.00	41.95	3	6,144	0.05%
2021/06/02	5	42.00	0	0.00	42.00	5	6,141	0.08%
2021/05/31	0	0.00	0.4	42.55	42.10	-0.4	6,060	-0.01%
2021/05/21	0	0.00	1	42.95	43.00	-1	4,782	-0.02%
2021/05/17	0.5	41.25	0	0.00	40.80	0.5	4,762	0.01%
2021/05/14	0	0.00	1	43.50	42.80	-1	4,683	-0.02%
2021/05/13	1	40.70	0	0.00	42.10	1	4,629	0.02%
2021/05/12	5	43.05	0	0.00	42.60	5	4,544	0.11%
2021/05/11	0	0.00	10	45.39	44.85	-10	4,277	-0.23%
2021/05/10	0	0.00	5	45.45	45.70	-5	4,201	-0.12%
2021/05/06	0.2	45.25	0	0.00	45.25	0.2	3,976	0.01%
2021/05/04	5	44.05	2.4	44.16	44.35	2.6	3,882	0.07%
2021/05/03	1	45.00	0	0.00	44.70	1	3,820	0.03%
2021/04/29	4	45.11	0	0.00	45.25	4	3,765	0.11%
2021/04/27	2	46.15	0	0.00	46.20	2	3,767	0.05%
2021/04/26	0	0.00	3.2	46.52	46.60	-3.2	3,705	-0.09%
2021/04/23	0	0.00	13	44.99	45.35	-13	3,491	-0.37%
2021/04/22	1	44.20	0	0.00	44.10	1	3,389	0.03%
2021/04/20	0	0.00	3	44.20	44.35	-3	3,311	-0.09%
2021/04/19	4	44.58	6	44.58	44.60	-2	3,322	-0.06%
2021/04/15	8	43.31	0	0.00	43.30	8	3,297	0.24%
2021/04/09	6	43.68	5	43.80	43.75	1	3,336	0.03%
2021/04/07	3	43.50	1	43.50	43.65	2	3,277	0.06%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/03/31	1	43.45	3	43.30	43.50	-2	3,351	-0.06%
2021/03/26	0	0.00	3	43.45	43.50	-3	3,854	-0.08%
2021/03/23	11	43.13	4	43.23	43.15	7	4,361	0.16%
2021/03/22	2	43.20	2	43.15	43.60	0	4,406	0.00%
2021/03/19	1	44.85	0	0.00	44.25	1	4,320	0.02%
2021/03/16	0	0.00	4	44.95	44.90	-4	4,433	-0.09%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.85	0	0.00	44.95	1	4,737	0.02%
2021/03/10	2	45.60	0	0.00	45.45	2	5,045	0.04%
2021/03/04	2	44.80	0	0.00	45.05	2	5,217	0.04%
2021/03/02	4	45.08	0	0.00	44.55	4	5,174	0.08%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/23	3	44.67	2.1	44.83	44.85	0.9	5,087	0.02%
2021/02/18	0	0.00	1	44.05	43.85	-1	5,029	-0.02%
2021/02/05	0	0.00	1.2	43.77	43.60	-1.2	4,979	-0.02%
2021/02/02	1.3	43.29	10	43.70	43.60	-8.7	5,119	-0.17%
2021/02/01	1	42.95	2	43.45	43.25	-1	5,130	-0.02%
2021/01/29	6	42.95	1.3	43.21	42.60	4.7	5,117	0.09%
2021/01/28	2	43.40	0	0.00	43.25	2	5,081	0.04%
2021/01/26	0	0.00	1	43.45	43.45	-1	5,088	-0.02%
2021/01/22	5	43.45	0	0.00	43.10	5	5,104	0.10%
2021/01/20	5	43.54	0	0.00	43.10	5	5,100	0.10%
2021/01/19	1	44.50	0	0.00	44.40	1	5,021	0.02%
2021/01/18	6	44.50	3	44.95	44.55	3	4,997	0.06%
2021/01/15	4	45.55	0	0.00	45.05	4	5,015	0.08%
2021/01/14	1	45.65	0	0.00	45.70	1	5,177	0.02%
2021/01/07	1	45.85	1	45.55	45.60	0	5,099	0.00%
2021/01/06	0	0.00	3	45.30	45.20	-3	5,053	-0.06%
2021/01/04	3	45.35	0	0.00	45.15	3	5,002	0.06%
2020/12/30	2	45.50	0	0.00	45.55	2	4,999	0.04%
2020/12/28	2	46.10	0	0.00	45.90	2	4,988	0.04%
2020/12/25	0.4	46.60	2	46.30	46.45	-1.6	4,947	-0.03%
2020/12/22	1	44.90	0.5	45.10	44.50	0.5	4,623	0.01%
2020/12/21	2	45.70	1	45.30	44.95	1	4,561	0.02%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	1	45.90	4	45.89	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	13	45.16	45.25	-13	4,086	-0.32%
2020/12/14	0	0.00	5	45.05	44.90	-5	4,076	-0.12%
2020/12/10	0	0.00	1	44.70	44.60	-1	3,999	-0.03%
2020/12/09	2	44.43	0	0.00	44.50	2	3,934	0.05%
2020/12/08	3	45.00	1	44.60	45.40	2	3,834	0.05%
2020/12/07	2	45.20	3	45.70	45.85	-1	3,620	-0.03%
2020/12/04	1	43.80	3.3	43.66	43.50	-2.3	3,344	-0.07%
2020/12/03	1	43.70	6	43.81	43.80	-5	3,285	-0.15%
2020/12/02	1	44.30	6	44.40	44.35	-5	3,253	-0.15%
2020/12/01	2	44.10	0	0.00	44.50	2	3,240	0.06%
2020/11/30	2	44.25	5	44.10	44.50	-3	3,235	-0.09%
2020/11/25	6	43.75	0	0.00	43.90	6	3,254	0.18%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/23	10	43.50	10	43.40	43.45	0	3,242	0.00%
2020/11/19	2	43.23	2	43.20	43.15	0	3,268	0.00%
2020/11/18	0	0.00	1	43.10	43.35	-1	3,279	-0.03%
2020/11/13	4	43.15	0	0.00	43.40	4	3,336	0.12%
2020/11/12	1	43.50	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0	0.00	18	43.47	44.00	-18	3,346	-0.54%
2020/11/05	10	42.20	0	0.00	42.00	10	3,220	0.31%
2020/11/03	1	42.15	0	0.00	42.35	1	3,197	0.03%
2020/11/02	4	41.74	0	0.00	41.90	4	3,189	0.13%
2020/10/30	8.3	41.58	0	0.00	41.50	8.3	3,171	0.26%
2020/10/28	10.4	42.12	0	0.00	42.10	10.4	3,121	0.33%
2020/10/26	10	42.65	0	0.00	42.60	10	3,111	0.32%
2020/10/22	3.1	42.07	0	0.00	43.20	3.1	3,106	0.10%
2020/10/21	1	42.50	1	42.65	42.70	0	2,930	0.00%
2020/10/20	0	0.00	1	43.00	42.65	-1	2,920	-0.03%
2020/10/19	4	42.71	0	0.00	43.20	4	2,899	0.14%
2020/10/15	5	43.04	0	0.00	42.95	5	2,865	0.17%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.70	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	5	44.75	44.20	-5	2,839	-0.18%
2020/10/08	5	44.40	0	0.00	44.70	5	2,849	0.18%
2020/10/05	0	0.00	2	43.30	43.20	-2	2,833	-0.07%
2020/09/30	0	0.00	2	43.05	43.00	-2	2,825	-0.07%
2020/09/29	2	43.40	7	43.24	43.30	-5	2,824	-0.18%
2020/09/28	1	42.25	6	42.24	42.65	-5	2,795	-0.18%
2020/09/25	7	41.38	7	41.85	41.50	0	2,769	0.00%
2020/09/24	3	41.52	4	41.40	41.45	-1	2,721	-0.04%
2020/09/23	5	46.22	1	46.05	46.15	4	2,590	0.15%
2020/09/21	2	46.75	0	0.00	46.85	2	2,460	0.08%
2020/09/18	2	46.65	0	0.00	46.65	2	2,411	0.08%
2020/09/16	2	46.45	0	0.00	46.35	2	2,358	0.08%
2020/09/15	3	46.35	0	0.00	46.35	3	2,343	0.13%
2020/09/14	3	46.35	0	0.00	46.35	3	2,348	0.13%
2020/09/10	0	0.00	6	46.35	46.30	-6	2,321	-0.26%
2020/09/09	0	0.00	3.6	45.61	46.15	-3.6	2,306	-0.16%
2020/09/07	6	45.98	1	45.95	46.00	5	2,396	0.21%
2020/08/31	2	46.33	0	0.00	46.40	2	2,516	0.08%
2020/08/27	2	45.20	3	45.20	45.50	-1	2,459	-0.04%
2020/08/26	1	45.40	0	0.00	45.50	1	2,500	0.04%
2020/08/25	4	45.00	1	45.00	44.95	3	2,531	0.12%
2020/08/24	0	0.00	1	44.65	44.65	-1	2,659	-0.04%
2020/08/21	0	0.00	3	44.37	44.35	-3	2,688	-0.11%
2020/08/20	1	43.70	0	0.00	43.50	1	2,678	0.04%
2020/08/18	2.2	44.14	0	0.00	44.30	2.2	2,619	0.08%
2020/08/17	0.6	44.45	1	44.20	44.35	-0.4	2,621	-0.02%
2020/08/13	0	0.00	1	43.50	43.75	-1	2,596	-0.04%
2020/07/30	3	42.05	0	0.00	42.30	3	2,789	0.11%
2020/07/28	2	41.88	0	0.00	41.60	2	2,799	0.07%
2020/07/23	1	43.25	0	0.00	43.40	1	2,805	0.04%
2020/07/20	1	42.60	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.90	2	42.90	42.90	-1	2,852	-0.04%
2020/07/15	0	0.00	6	43.25	43.65	-6	2,856	-0.21%
2020/07/14	5	42.68	0	0.00	42.60	5	2,827	0.18%
2020/07/09	0	0.00	5	43.95	43.90	-5	2,812	-0.18%
2020/07/07	1	44.00	2	44.35	44.10	-1	2,779	-0.04%
2020/07/03	0.1	44.00	0	0.00	43.85	0.1	2,768	0.00%
2020/06/24	1	43.95	0	0.00	43.90	1	2,802	0.04%
2020/06/19	3	43.67	0	0.00	43.50	3	2,875	0.10%
2020/06/15	1	44.25	0	0.00	43.70	1	3,099	0.03%
2020/06/12	6	43.68	0	0.00	43.60	6	3,148	0.19%
2020/06/11	1	45.05	4	44.75	44.80	-3	3,119	-0.10%
2020/06/10	10	46.00	0	0.00	45.85	10	3,127	0.32%
2020/06/08	0	0.00	5	46.40	46.50	-5	3,259	-0.15%
2020/06/05	1	47.25	4	47.05	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	3	46.35	46.40	-3	3,182	-0.09%
2020/06/02	2	45.33	0	0.00	45.40	2	3,135	0.06%
2020/06/01	0	0.00	5	44.90	44.90	-5	3,087	-0.16%
2020/05/27	0	0.00	10	44.25	44.45	-10	2,910	-0.34%
2020/05/26	0	0.00	5	44.40	44.25	-5	2,950	-0.17%
2020/05/15	1	43.00	0	0.00	43.55	1	2,908	0.03%
2020/05/13	8	44.06	0	0.00	44.00	8	2,832	0.28%
2020/05/11	3	44.73	5	44.80	44.70	-2	2,769	-0.07%
2020/05/04	2	43.00	0	0.00	43.00	2	2,763	0.07%
2020/04/30	2	43.65	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	1	43.85	43.70	-1	2,799	-0.04%
2020/04/28	10	42.70	5	42.75	42.85	5	2,828	0.18%
2020/04/27	1	41.80	0	0.00	42.35	1	2,919	0.03%
2020/04/24	2	40.70	0	0.00	40.55	2	2,911	0.07%
2020/04/23	5	40.40	0	0.00	40.60	5	2,917	0.17%
2020/04/16	1	41.60	0	0.00	41.20	1	2,895	0.03%
2020/04/15	0	0.00	1	41.60	41.75	-1	2,879	-0.03%
2020/04/13	9	40.35	0	0.00	40.30	9	2,850	0.32%
2020/04/10	0	0.00	1	40.55	40.65	-1	2,860	-0.03%
2020/04/08	1	40.65	0	0.00	40.40	1	2,858	0.03%
2020/04/07	0	0.00	2	40.60	40.45	-2	2,843	-0.07%
2020/03/25	0	0.00	1	39.20	39.80	-1	3,048	-0.03%
2020/03/19	1	32.85	0	0.00	32.90	1	2,948	0.03%
2020/03/18	3	37.15	0	0.00	36.45	3	2,814	0.11%
2020/03/13	0	0.00	2	39.50	40.40	-2	2,685	-0.07%
2020/03/12	0	0.00	2	42.80	41.80	-2	2,579	-0.08%
2020/03/10	0	0.00	1	44.10	43.95	-1	2,482	-0.04%
2020/03/03	1	45.00	0	0.00	44.55	1	2,410	0.04%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	0	0.00	3	44.92	45.00	-3	2,370	-0.13%
2020/02/24	0	0.00	1	45.15	45.10	-1	2,371	-0.04%
2020/02/03	1	44.50	0	0.00	44.90	1	2,404	0.04%
2020/01/31	4	45.45	1	45.50	45.25	3	2,388	0.13%
2020/01/30	4	46.00	3	45.65	45.45	1	2,348	0.04%
2020/01/15	2	46.55	0	0.00	46.55	2	2,291	0.09%
2019/12/31	0	0.00	1.6	46.42	46.30	-1.6	2,634	-0.06%
2019/12/26	0	0.00	5	46.15	46.20	-5	4,112	-0.12%
2019/12/25	0	0.00	5	46.40	46.20	-5	4,781	-0.10%
2019/12/24	11	46.12	0	0.00	46.15	11	5,351	0.21%
2019/12/23	0	0.00	1	46.15	45.55	-1	5,284	-0.02%
2019/12/20	1	45.70	1	45.90	45.45	0	5,215	0.00%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/17	2	46.18	0	0.00	46.25	2	5,093	0.04%
2019/12/13	1	46.25	0	0.00	46.25	1	5,109	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	0	0.00	1	46.25	46.30	-1	5,168	-0.02%
2019/12/04	2	46.48	0	0.00	46.60	2	5,166	0.04%
2019/11/27	10	46.75	0	0.00	46.80	10	5,166	0.19%
2019/11/25	5	46.60	0	0.00	46.75	5	5,111	0.10%
2019/11/15	2	46.80	0	0.00	46.95	2	5,187	0.04%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/10/29	0	0.00	1	46.85	46.80	-1	5,095	-0.02%
2019/10/25	10	47.20	0	0.00	47.25	10	5,054	0.20%
2019/10/23	0	0.00	10	47.50	47.50	-10	5,022	-0.20%
2019/10/22	11	47.00	0	0.00	47.00	11	4,995	0.22%
2019/10/21	3	46.57	0	0.00	46.75	3	4,961	0.06%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/16	0	0.00	3	46.05	46.00	-3	4,809	-0.06%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/04	3	45.48	0	0.00	45.70	3	4,607	0.07%
2019/10/03	3	45.90	0	0.00	46.05	3	4,523	0.07%
2019/10/02	1	46.00	0	0.00	45.90	1	4,330	0.02%
2019/10/01	0	0.00	6	49.90	49.95	-6	3,108	-0.19%
2019/09/27	1	49.90	1	49.95	49.90	0	2,437	0.00%
2019/09/25	1	49.70	1	49.80	49.80	0	1,821	0.00%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/16	1	49.60	0	0.00	50.00	1	1,705	0.06%
2019/09/11	0.1	49.75	0	0.00	49.50	0.1	1,701	0.01%
2019/08/26	0	0.00	1	48.85	48.80	-1	1,610	-0.06%
2019/08/23	1	49.15	0	0.00	49.20	1	1,606	0.06%
2019/08/16	1	48.95	0	0.00	48.80	1	1,642	0.06%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/02	2	49.35	2	49.40	49.65	0	1,755	0.00%
2019/06/24	0	0.00	3	50.00	50.00	-3	1,993	-0.15%
2019/06/20	0	0.00	1	49.95	49.90	-1	1,988	-0.05%
2019/06/19	1	49.45	0	0.00	49.90	1	2,011	0.05%
2019/06/17	2	48.73	0	0.00	48.55	2	2,069	0.10%
2019/06/14	2	48.48	0	0.00	48.50	2	2,119	0.09%
2019/05/28	2	48.60	0	0.00	48.60	2	2,513	0.08%
2019/05/14	2	47.70	0	0.00	48.05	2	2,450	0.08%
2019/05/13	0	0.00	10	48.45	47.80	-10	2,444	-0.41%
2019/05/10	1	48.15	10	48.06	48.05	-9	2,479	-0.36%
2019/05/09	0	0.00	1	48.10	48.00	-1	2,476	-0.04%
2019/05/03	0	0.00	12	49.25	49.25	-12	2,537	-0.47%
2019/04/30	0	0.00	1	49.40	49.45	-1	2,539	-0.04%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/12	2	49.00	0	0.00	49.10	2	2,551	0.08%
2019/04/02	0	0.00	2	50.50	50.80	-2	2,589	-0.08%
2019/04/01	1	50.50	0	0.00	50.90	1	2,640	0.04%
2019/03/29	0	0.00	1	50.00	50.80	-1	2,550	-0.04%
2019/03/27	0	0.00	1	49.85	49.75	-1	2,528	-0.04%
2019/03/22	6	49.21	2	49.63	49.25	4	2,481	0.16%
2019/03/20	0	0.00	1	48.20	48.70	-1	2,416	-0.04%
2019/03/18	1	48.45	0	0.00	48.55	1	2,302	0.04%
2019/03/15	0	0.00	10	48.15	48.20	-10	2,278	-0.44%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	2	47.55	0	0.00	47.50	2	1,967	0.10%
2019/03/11	0	0.00	1	48.00	47.90	-1	1,939	-0.05%
2019/03/08	0	0.00	2	47.63	47.65	-2	1,914	-0.10%
2019/03/05	0	0.00	2	47.53	47.50	-2	1,952	-0.10%
2019/02/26	1	47.90	0	0.00	47.60	1	2,006	0.05%
2019/02/22	0	0.00	1	47.80	47.95	-1	2,000	-0.05%
2019/02/20	0	0.00	1	48.00	48.05	-1	1,994	-0.05%
2019/02/18	0	0.00	2	47.70	47.70	-2	1,985	-0.10%
2019/02/15	2	47.25	0	0.00	47.20	2	1,989	0.10%
2019/02/14	2	47.48	0	0.00	47.30	2	1,991	0.10%
2019/02/11	0	0.00	1	48.00	48.40	-1	1,951	-0.05%
2019/01/29	0	0.00	20	47.70	47.80	-20	1,912	-1.05%
2019/01/28	0	0.00	11	47.90	47.95	-11	1,901	-0.58%
2019/01/24	0	0.00	1	47.15	47.45	-1	1,868	-0.05%
2019/01/23	0.4	46.90	10	46.80	46.90	-9.6	1,851	-0.52%
2019/01/10	0	0.00	2	46.03	46.35	-2	2,036	-0.10%
2019/01/09	0	0.00	4	46.00	46.10	-4	2,047	-0.20%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	3	45.22	45.05	-3	2,227	-0.13%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/25	3	44.22	0	0.00	43.90	3	2,269	0.13%
2018/12/24	1	45.30	10	45.00	44.90	-9	2,216	-0.41%
2018/12/21	3	45.47	0	0.00	46.15	3	2,204	0.14%
2018/12/19	2	46.30	0	0.00	46.25	2	2,153	0.09%
2018/12/18	1	46.00	1	46.30	46.15	0	2,170	0.00%
2018/12/17	0	0.00	2	46.55	46.10	-2	2,205	-0.09%
2018/12/14	0	0.00	2	46.50	46.45	-2	2,233	-0.09%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/12	5	45.84	0	0.00	46.25	5	2,255	0.22%
2018/12/11	1	45.75	1	45.90	46.00	0	2,262	0.00%
2018/12/06	1	45.90	0	0.00	45.65	1	2,430	0.04%
2018/12/03	0	0.00	1	47.00	47.10	-1	3,664	-0.03%
2018/11/29	0	0.00	5	46.70	46.50	-5	4,700	-0.11%
2018/11/28	0	0.00	1	46.50	46.70	-1	4,917	-0.02%
2018/11/27	0	0.00	1	46.40	46.25	-1	4,977	-0.02%
2018/11/26	2	46.98	2	47.20	46.20	0	5,043	0.00%
2018/11/22	1	45.80	0	0.00	45.95	1	5,052	0.02%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/12	0	0.00	1	46.60	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%
2018/10/31	1	44.90	1	44.90	45.35	0	5,721	0.00%
2018/10/29	0	0.00	1	44.35	44.60	-1	5,724	-0.02%
2018/10/22	0	0.00	1	45.60	45.50	-1	5,711	-0.02%
2018/10/18	1	45.85	0	0.00	45.90	1	5,597	0.02%
2018/10/12	1	45.10	3	45.60	46.25	-2	5,486	-0.04%
2018/10/11	0	0.00	3	45.60	45.60	-3	5,469	-0.05%
2018/10/09	1	46.85	0	0.00	46.65	1	5,337	0.02%
2018/10/08	1	47.00	0	0.00	47.10	1	5,304	0.02%
2018/10/04	1	47.75	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	9	48.28	48.35	-9	5,233	-0.17%
2018/10/01	3	48.35	9	48.33	48.20	-6	5,224	-0.11%
2018/09/28	0	0.00	3	48.13	48.40	-3	5,212	-0.06%
2018/09/26	5	47.75	0	0.00	47.45	5	5,177	0.10%
2018/09/25	15	48.61	5	48.52	48.35	10	5,179	0.19%
2018/09/20	0	0.00	6	48.33	48.20	-6	5,137	-0.12%
2018/09/18	5	47.47	1	47.60	47.50	4	5,115	0.08%
2018/09/14	0	0.00	1	47.75	47.50	-1	5,117	-0.02%
2018/09/13	3	47.33	24	47.58	47.65	-21	5,104	-0.41%
2018/09/12	14	46.82	3	46.80	46.90	11	5,051	0.22%
2018/09/11	0	0.00	14	44.80	45.40	-14	4,986	-0.28%
2018/09/10	9	44.66	7	45.11	44.60	2	4,834	0.04%
2018/09/07	2	45.55	0	0.00	45.10	2	4,580	0.04%
2018/09/06	20	49.04	8	49.14	49.15	12	3,932	0.31%
2018/09/05	12	48.85	15	48.91	48.80	-3	3,239	-0.09%
2018/09/04	2	50.20	0	0.00	49.95	2	2,892	0.07%
2018/09/03	5	50.12	14	50.00	50.00	-9	2,724	-0.33%
2018/08/31	1	49.45	0	0.00	49.90	1	2,690	0.04%
2018/08/30	0	0.00	1.3	49.26	49.30	-1.3	2,659	-0.05%
2018/08/29	5	48.90	0	0.00	48.95	5	2,728	0.18%
2018/08/28	0	0.00	3	48.45	48.60	-3	2,713	-0.11%
2018/08/27	9	48.30	0	0.00	48.35	9	2,727	0.33%
2018/08/15	2	47.93	4	48.14	48.00	-2	2,873	-0.07%
2018/08/14	2	48.15	7	47.71	47.65	-5	2,835	-0.18%
2018/08/13	0	0.00	3	47.90	47.50	-3	2,634	-0.11%
2018/08/10	1	47.85	0	0.00	48.00	1	2,483	0.04%
2018/08/09	21	48.20	0	0.00	48.30	21	2,481	0.85%
2018/08/07	3	47.65	8	47.60	47.65	-5	2,382	-0.21%
2018/08/06	1	47.35	0	0.00	47.35	1	2,406	0.04%
2018/08/02	1	46.95	1	47.05	46.90	0	2,401	0.00%
2018/08/01	2	47.18	0	0.00	47.20	2	2,402	0.08%
2018/07/31	1	46.65	1	46.95	47.30	0	2,392	0.00%
2018/07/26	2	45.95	0	0.00	45.95	2	2,371	0.08%
2018/07/20	1	46.10	0	0.00	45.85	1	2,471	0.04%
2018/07/06	1	43.75	0	0.00	43.95	1	2,615	0.04%
2018/07/02	1	45.05	0	0.00	44.55	1	2,696	0.04%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/26	1	45.55	0	0.00	45.50	1	2,631	0.04%
2018/06/15	1	46.40	0	0.00	45.90	1	2,624	0.04%
2018/06/14	7	46.51	0	0.00	46.35	7	2,513	0.28%
2018/06/12	2	47.55	17	47.68	47.65	-15	2,520	-0.60%
2018/06/11	17	47.64	0	0.00	47.60	17	2,510	0.68%
2018/06/08	1	47.35	0	0.00	47.60	1	2,477	0.04%
2018/06/07	2	47.43	0	0.00	47.45	2	2,455	0.08%
2018/06/06	2	47.75	0	0.00	47.85	2	2,452	0.08%
2018/06/05	0	0.00	3	46.70	46.80	-3	2,345	-0.13%
2018/06/04	1	46.45	0	0.00	46.60	1	2,310	0.04%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/30	3	45.60	10	45.60	45.50	-7	2,150	-0.33%
2018/05/29	2	45.50	0	0.00	46.15	2	2,121	0.09%
2018/05/28	1	45.95	0	0.00	45.65	1	2,116	0.05%
2018/05/25	1	46.20	0	0.00	46.00	1	2,115	0.05%
2018/05/18	0	0.00	4	45.90	45.90	-4	2,105	-0.19%
2018/05/15	1	45.15	0	0.00	45.50	1	2,200	0.05%
2018/05/14	0.9	45.75	0	0.00	45.75	0.9	2,276	0.04%
2018/05/10	7	45.15	0	0.00	45.15	7	2,242	0.31%
2018/05/09	1	45.05	0	0.00	45.05	1	2,251	0.04%
2018/05/07	2	45.23	0	0.00	45.20	2	2,310	0.09%
2018/05/04	3	45.28	0	0.00	45.35	3	2,347	0.13%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/04/30	7	45.61	0	0.00	45.80	7	2,513	0.28%
2018/04/25	1	45.10	0	0.00	45.20	1	2,616	0.04%
2018/04/24	1	45.20	0	0.00	45.20	1	2,622	0.04%
2018/04/23	1	45.65	1	45.85	45.60	0	2,630	0.00%
2018/04/19	1	44.60	0	0.00	45.10	1	2,583	0.04%
2018/04/18	2	44.50	2	44.70	44.45	0	2,574	0.00%
2018/04/17	4	44.39	4	44.75	44.55	0	2,578	0.00%
2018/04/12	1	45.55	0	0.00	45.55	1	2,586	0.04%
2018/04/09	2	44.55	0	0.00	44.80	2	2,583	0.08%
2018/04/03	0	0.00	40	45.13	45.20	-40	2,589	-1.54%
2018/03/31	2	45.18	20	45.14	45.15	-18	2,588	-0.70%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/28	1	45.00	0	0.00	45.30	1	2,582	0.04%
2018/03/27	2	45.28	0	0.00	45.40	2	2,578	0.08%
2018/03/23	1	44.85	0	0.00	44.75	1	2,567	0.04%
2018/03/22	32	45.49	0	0.00	45.10	32	2,570	1.25%
2018/03/21	29	44.90	0	0.00	44.95	29	2,590	1.12%
2018/03/20	0.5	45.00	0	0.00	44.90	0.5	2,744	0.02%
2018/03/14	0	0.00	0.5	45.55	45.50	-0.5	2,727	-0.02%
2018/03/05	1	44.80	0	0.00	44.25	1	2,758	0.04%
2018/03/01	0	0.00	3	44.00	44.65	-3	2,756	-0.11%
2018/02/26	0	0.00	1	44.75	44.95	-1	2,713	-0.04%
2018/02/21	0	0.00	5	44.75	44.70	-5	2,732	-0.18%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	1	42.55	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	1	44.85	44.20	-1	2,682	-0.04%
2018/02/06	6	42.52	6	41.94	42.20	0	2,599	0.00%
2018/02/01	1	45.85	0	0.00	45.55	1	2,514	0.04%
2018/01/31	10	45.55	3	45.05	45.80	7	2,514	0.28%
2018/01/29	4	46.80	9	46.47	46.50	-5	2,443	-0.20%
2018/01/26	3	46.30	5	45.96	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	2	45.85	45.40	-2	2,341	-0.09%
2018/01/24	0	0.00	1	44.50	45.00	-1	2,263	-0.04%
2018/01/23	3	44.95	18	44.76	44.95	-15	2,212	-0.68%
2018/01/22	0.5	43.00	2	43.05	43.05	-1.5	2,117	-0.07%
2018/01/19	0.2	42.80	0	0.00	42.85	0.2	2,135	0.01%
2018/01/16	6	42.66	0	0.00	42.60	6	2,085	0.29%
2018/01/15	1	42.50	0	0.00	42.85	1	2,080	0.05%
2018/01/10	0	0.00	1	42.75	42.75	-1	2,122	-0.05%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/03	1	43.00	8	43.09	43.15	-7	2,125	-0.33%