興富發 (2542)-日盛-嘉義券商分點個股進出

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
51.6
漲跌
▼0.5
漲幅
-0.96%
成交量
9,825張
產業
上市營建類股
921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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	0.1	41.70	0	0.00	41.70	0.1	2,499	0.00%
2023/04/06	0.5	41.05	2	41.00	40.85	-1.5	2,473	-0.06%
2023/03/30	3.4	40.87	0	0.00	41.00	3.4	2,889	0.12%
2023/03/28	0	0.00	2	40.70	40.70	-2	3,717	-0.05%
2023/03/23	1	41.00	1	41.05	41.00	0	4,683	0.00%
2023/03/20	1	40.45	0	0.00	40.70	1	4,939	0.02%
2023/03/16	0.1	40.10	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	2.5	40.69	41	41.08	40.60	-38.5	5,035	-0.76%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/07	0.4	41.85	0	0.00	41.80	0.4	5,162	0.01%
2023/03/03	1	41.75	0	0.00	41.95	1	5,213	0.02%
2023/02/24	1	42.50	1.1	42.44	42.40	-0.1	5,404	0.00%
2023/02/13	0	0.00	23	41.34	41.80	-23	5,888	-0.39%
2023/02/10	0	0.00	5	41.50	41.55	-5	5,912	-0.08%
2023/02/02	1	41.25	1	41.40	41.25	0	6,057	0.00%
2023/02/01	0	0.00	13	41.48	41.60	-13	6,045	-0.22%
2023/01/31	1	41.15	0	0.00	41.10	1	6,114	0.02%
2023/01/17	1	40.55	0	0.00	40.70	1	6,054	0.02%
2023/01/16	0	0.00	0.2	40.80	40.70	-0.2	6,047	0.00%
2023/01/13	0	0.00	6	40.65	40.80	-6	6,054	-0.10%
2023/01/11	0	0.00	15	40.54	40.60	-15	6,125	-0.24%
2023/01/10	0	0.00	1	40.50	40.50	-1	6,136	-0.02%
2023/01/09	3	40.45	0	0.00	40.45	3	6,165	0.05%
2023/01/06	0.5	40.50	0	0.00	40.45	0.5	6,185	0.01%
2022/12/21	2.2	39.89	0	0.00	40.00	2.2	6,026	0.04%
2022/12/20	1.5	40.00	1	40.10	39.65	0.5	5,780	0.01%
2022/12/16	2.1	41.95	17	41.80	41.15	-14.9	5,404	-0.28%
2022/12/15	0	0.00	3	42.35	42.40	-3	5,094	-0.06%
2022/12/12	0	0.00	10.8	43.80	43.65	-10.8	5,153	-0.21%
2022/12/09	1	44.10	0	0.00	44.00	1	5,155	0.02%
2022/12/07	1	44.10	177	43.65	44.35	-176	5,137	-3.43%	大賣/鉅額交易
2022/12/02	0	0.00	12	44.35	44.25	-12	5,030	-0.24%
2022/12/01	0	0.00	0.4	44.75	44.80	-0.4	5,016	-0.01%
2022/11/30	0	0.00	4	44.75	44.80	-4	5,021	-0.08%
2022/11/24	0	0.00	1	45.00	44.90	-1	5,032	-0.02%
2022/11/23	28	44.93	1.1	44.80	44.90	26.9	5,037	0.53%
2022/11/22	0	0.00	1	44.75	44.85	-1	5,044	-0.02%
2022/11/21	10	44.00	0	0.00	43.95	10	4,921	0.20%
2022/11/18	0	0.00	22	43.70	43.80	-22	4,941	-0.45%
2022/11/17	0	0.00	1	43.50	43.55	-1	4,949	-0.02%
2022/11/15	0.3	43.05	0	0.00	42.90	0.3	4,916	0.01%
2022/11/14	0	0.00	0.2	43.10	43.35	-0.2	4,875	0.00%
2022/11/11	1	42.30	0	0.00	42.40	1	4,802	0.02%
2022/11/10	0	0.00	0.3	42.10	42.25	-0.3	4,814	-0.01%
2022/11/09	0.2	41.95	1	42.10	42.25	-0.8	4,868	-0.02%
2022/11/08	0.5	41.95	0	0.00	41.90	0.5	4,840	0.01%
2022/11/07	2	42.00	6	41.92	42.05	-4	4,888	-0.08%
2022/11/04	0	0.00	0.1	41.75	42.00	-0.1	4,888	0.00%
2022/11/03	0	0.00	2	40.95	41.30	-2	4,842	-0.04%
2022/11/02	1	41.35	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0.2	41.45	0.4	41.48	41.45	-0.2	4,873	0.00%
2022/10/31	1.4	41.45	1.1	41.44	41.45	0.3	4,888	0.01%
2022/10/25	0	0.00	1	40.75	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	1.1	40.55	40.60	-1.1	4,786	-0.02%
2022/10/20	1	40.00	0	0.00	40.35	1	4,768	0.02%
2022/10/19	1	40.50	2	40.28	40.20	-1	4,726	-0.02%
2022/10/18	1	39.65	0	0.00	39.60	1	4,685	0.02%
2022/10/14	1	38.75	0	0.00	39.20	1	4,808	0.02%
2022/10/12	4	39.00	0	0.00	38.95	4	5,106	0.08%
2022/10/11	0	0.00	2	38.98	39.35	-2	5,224	-0.04%
2022/10/07	2	38.95	0	0.00	38.90	2	5,188	0.04%
2022/10/05	0.2	39.80	0	0.00	39.75	0.2	5,206	0.00%
2022/10/03	0	0.00	3	39.15	39.85	-3	5,232	-0.06%
2022/09/29	0	0.00	167	38.24	38.60	-167	5,204	-3.21%	大賣/鉅額交易
2022/09/28	6.1	38.73	0	0.00	38.00	6.1	5,171	0.12%
2022/09/27	0	0.00	1	39.60	39.65	-1	5,055	-0.02%
2022/09/26	9.8	40.33	5	40.32	40.20	4.8	4,940	0.10%
2022/09/23	1	47.70	2	47.73	47.80	-1	4,766	-0.02%
2022/09/22	8.1	47.58	2	47.55	47.75	6.1	4,634	0.13%
2022/09/21	1	47.85	1.3	47.96	48.00	-0.3	4,521	-0.01%
2022/09/20	1.5	48.05	5	48.05	48.00	-3.5	4,374	-0.08%
2022/09/19	0	0.00	1	48.05	48.15	-1	4,340	-0.02%
2022/09/16	0	0.00	1	48.25	48.30	-1	4,306	-0.02%
2022/09/14	1	47.95	2	48.00	48.25	-1	4,782	-0.02%
2022/09/13	0	0.00	1.1	48.64	48.50	-1.1	5,003	-0.02%
2022/09/12	0	0.00	9	48.24	48.40	-9	5,233	-0.17%
2022/09/07	2	47.85	0	0.00	47.90	2	5,636	0.04%
2022/09/05	2	47.95	10.3	47.98	47.95	-8.3	5,683	-0.15%
2022/09/02	3	47.95	0	0.00	48.00	3	5,698	0.05%
2022/08/31	1	48.25	3	48.40	48.40	-2	5,714	-0.03%
2022/08/30	3	48.13	6	48.13	48.35	-3	5,694	-0.05%
2022/08/26	0	0.00	0.2	48.15	48.20	-0.2	5,824	0.00%
2022/08/25	0	0.00	1	48.10	48.10	-1	5,812	-0.02%
2022/08/24	1	47.90	3	47.68	48.00	-2	5,807	-0.03%
2022/08/23	5	47.41	0	0.00	47.65	5	5,790	0.09%
2022/08/18	4	46.74	0	0.00	46.80	4	5,742	0.07%
2022/08/16	0	0.00	1	46.30	46.80	-1	5,658	-0.02%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	2.2	46.22	3	46.50	46.15	-0.8	5,593	-0.01%
2022/08/11	0	0.00	1	45.90	45.90	-1	5,573	-0.02%
2022/08/10	2	45.85	0	0.00	45.75	2	5,595	0.04%
2022/08/05	2	45.85	0	0.00	45.85	2	5,890	0.03%
2022/08/04	3	45.37	0	0.00	45.65	3	5,966	0.05%
2022/08/03	3	45.72	0	0.00	45.80	3	5,960	0.05%
2022/08/02	4	45.59	0	0.00	46.00	4	5,996	0.07%
2022/07/27	4	44.70	0	0.00	44.65	4	6,026	0.07%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/22	6	44.85	0	0.00	45.20	6	6,076	0.10%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1	45.55	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0	0.00	3.3	45.65	45.75	-3.3	6,023	-0.05%
2022/07/18	0	0.00	1	44.95	45.10	-1	5,953	-0.02%
2022/07/15	4	43.40	0	0.00	43.40	4	5,964	0.07%
2022/07/13	2	43.50	0	0.00	43.50	2	6,119	0.03%
2022/07/11	2	43.60	0	0.00	43.80	2	6,163	0.03%
2022/07/07	0.3	44.00	0	0.00	43.80	0.3	6,213	0.00%
2022/07/06	0	0.00	1	44.80	44.20	-1	6,327	-0.02%
2022/07/04	0	0.00	1	44.15	44.40	-1	6,803	-0.01%
2022/07/01	0	0.00	1	44.15	43.95	-1	7,609	-0.01%
2022/06/30	0	0.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/24	0	0.00	1	44.10	44.20	-1	8,284	-0.01%
2022/06/23	7	43.20	0	0.00	43.30	7	8,320	0.08%
2022/06/22	0	0.00	1	43.00	43.25	-1	8,163	-0.01%
2022/06/20	3	43.83	1	43.65	43.60	2	7,697	0.03%
2022/06/17	17	43.68	0	0.00	44.75	17	7,720	0.22%
2022/06/16	30	44.59	1	44.50	44.55	29	7,555	0.38%
2022/06/15	6	44.95	7	45.40	45.05	-1	7,569	-0.01%
2022/06/14	4	44.63	0	0.00	45.40	4	7,728	0.05%
2022/06/13	0.1	44.65	1	44.75	44.80	-1	8,324	-0.01%
2022/06/10	1	44.90	16	44.92	44.90	-15	8,491	-0.18%
2022/06/09	9	45.29	0	0.00	45.25	9	8,562	0.11%
2022/06/08	1	45.10	0	0.00	45.45	1	8,561	0.01%
2022/06/07	0.2	45.02	0	0.00	45.35	0.2	8,600	0.00%
2022/06/06	0.1	45.27	70	45.00	45.00	-69.9	8,621	-0.81%
2022/06/02	0.1	46.35	0	0.00	46.10	0.1	8,580	0.00%
2022/05/31	5	46.50	0	0.00	46.45	5	8,812	0.06%
2022/05/18	5	45.78	2	45.88	45.90	3	9,750	0.03%
2022/05/17	1	45.45	1	45.40	45.45	0	9,739	0.00%
2022/05/16	16	44.36	0	0.00	44.55	16	9,756	0.16%
2022/05/13	31	44.02	1	44.50	44.70	30	9,762	0.31%
2022/05/12	15	45.63	0	0.00	45.40	15	9,552	0.16%
2022/05/11	30	46.25	0	0.00	46.25	30	9,474	0.32%
2022/05/10	1.1	46.48	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1.1	46.63	0	0.00	46.50	1.1	9,510	0.01%
2022/05/06	0	47.00	0	0.00	46.90	0	9,568	0.00%
2022/05/05	1	47.10	6.5	47.03	47.00	-5.5	9,644	-0.06%
2022/05/03	2	46.60	0	0.00	46.65	2	9,780	0.02%
2022/04/27	22.2	46.60	1	46.75	46.70	21.2	9,839	0.21%
2022/04/26	1.1	46.71	1	46.75	47.20	0.1	9,858	0.00%
2022/04/25	7	46.49	1	46.45	46.45	6	9,766	0.06%
2022/04/22	3	47.32	0	0.00	47.10	3	9,677	0.03%
2022/04/21	57	47.75	0	0.00	47.50	57	9,599	0.59%
2022/04/20	2	47.50	1	48.75	48.75	1	9,493	0.01%
2022/04/19	20	47.60	0	0.00	47.80	20	9,399	0.21%
2022/04/18	1.2	47.98	0	0.00	47.80	1.2	9,395	0.01%
2022/04/15	4.3	47.73	1	48.00	48.05	3.3	9,352	0.04%
2022/04/14	1.1	47.80	1	47.75	47.85	0.1	9,312	0.00%
2022/04/13	1.1	47.21	0	0.00	47.45	1.1	9,288	0.01%
2022/04/12	4.3	46.87	0	0.00	46.90	4.3	9,253	0.05%
2022/04/11	11	47.71	27	48.01	47.60	-16	9,119	-0.18%
2022/04/08	6	49.11	9	48.72	48.75	-3	8,892	-0.03%
2022/04/07	67.2	49.19	22.1	49.12	48.90	45.1	8,703	0.52%
2022/04/06	154	46.86	5.1	47.83	49.00	148.9	7,888	1.89%	大買/鉅額交易
2022/04/01	0.1	45.45	0	0.00	45.70	0.1	7,252	0.00%
2022/03/31	0	0.00	2	45.40	45.40	-2	7,189	-0.03%
2022/03/30	1.5	45.33	3	45.43	45.40	-1.5	7,184	-0.02%
2022/03/28	5.1	45.30	0	0.00	45.35	5.1	7,363	0.07%
2022/03/25	5	45.85	2	45.95	45.75	3	7,389	0.04%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	0.2	45.98	3	45.97	45.95	-2.9	7,509	-0.04%
2022/03/22	6.1	45.42	0	0.00	45.50	6.1	7,515	0.08%
2022/03/21	19.1	46.27	6	46.15	46.20	13.1	7,261	0.18%
2022/03/17	1.2	46.97	1	46.60	47.00	0.2	7,022	0.00%
2022/03/16	31.1	47.23	8	48.11	46.85	23.1	6,829	0.34%
2022/03/15	0.2	50.00	0	0.00	50.50	0.2	6,228	0.00%
2022/03/09	0	0.00	0.2	49.28	49.35	-0.2	5,893	0.00%
2022/03/07	1	49.00	0	0.00	49.30	1	5,723	0.02%
2022/03/04	0	0.00	2	50.20	50.50	-2	5,607	-0.04%
2022/03/03	1	49.95	1	50.00	50.20	0	5,520	0.00%
2022/02/25	0.1	48.80	0	0.00	48.95	0.1	5,379	0.00%
2022/02/24	1	48.65	1	48.20	48.35	0	5,287	0.00%
2022/02/23	1	49.00	5.3	48.96	49.10	-4.3	5,123	-0.08%
2022/02/21	0	0.00	1.1	48.06	48.15	-1.1	4,800	-0.02%
2022/02/18	0	0.00	0.1	47.25	47.20	-0.1	4,722	0.00%
2022/02/17	0	0.00	1	47.15	47.25	-1	4,777	-0.02%
2022/02/16	0	0.00	1	47.20	47.15	-1	4,863	-0.02%
2022/02/14	0	0.00	2	46.80	46.85	-2	5,014	-0.04%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1.1	46.99	0	0.00	46.90	1.1	5,005	0.02%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/08	1.1	47.25	1	47.30	47.25	0.1	4,940	0.00%
2022/02/07	2	46.85	1	47.00	47.05	1	4,852	0.02%
2022/01/26	0	0.00	1	46.80	46.80	-1	4,760	-0.02%
2022/01/21	0	0.00	1	46.05	46.25	-1	4,590	-0.02%
2022/01/20	2	46.07	0	0.00	46.15	2	4,536	0.04%
2022/01/19	1.1	45.96	0.4	46.05	45.95	0.7	4,521	0.01%
2022/01/18	0	0.00	2	46.20	46.10	-2	4,470	-0.04%
2022/01/17	1	46.15	0	0.00	46.25	1	4,483	0.02%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/11	1	46.20	0	0.00	46.40	1	4,626	0.02%
2022/01/07	2	46.30	0	0.00	46.45	2	4,611	0.04%
2022/01/05	0.1	46.15	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	0.1	46.20	0	0.00	46.15	0.1	4,640	0.00%
2022/01/03	0	0.00	200	46.17	46.25	-200	4,629	-4.32%	大賣/鉅額交易
2021/12/30	4	46.35	0	0.00	46.25	4	4,602	0.09%
2021/12/28	1.2	46.12	0	0.00	46.15	1.2	4,557	0.03%
2021/12/27	100	46.11	0	0.00	46.25	100	4,540	2.20%
2021/12/24	2.1	46.00	12.6	46.00	46.20	-10.6	4,524	-0.23%
2021/12/23	19.1	45.95	16	45.95	46.05	3.1	4,502	0.07%
2021/12/22	105.2	46.75	0	0.00	46.70	105.2	4,305	2.44%	大買/鉅額交易
2021/12/20	0	0.00	1	47.50	47.60	-1	4,188	-0.02%
2021/12/17	3.1	47.05	211	47.03	47.25	-207.9	4,196	-4.95%	大賣/鉅額交易
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/10	10	46.45	0	0.00	46.50	10	4,199	0.24%
2021/12/09	1.1	46.47	0	0.00	46.50	1.1	4,177	0.03%
2021/12/03	0	0.00	3	46.30	46.30	-3	4,116	-0.07%
2021/12/02	0.1	46.53	10	46.35	46.30	-10	4,096	-0.24%
2021/12/01	0	0.00	1	46.65	46.70	-1	4,107	-0.02%
2021/11/30	0	0.00	1	46.60	46.20	-1	4,101	-0.02%
2021/11/29	1	46.55	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0.1	47.00	14	46.80	46.80	-14	4,044	-0.34%
2021/11/25	2	47.13	0	0.00	47.10	2	4,003	0.05%
2021/11/24	0	0.00	1	46.85	46.85	-1	3,916	-0.03%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/19	51.2	46.56	0	0.00	46.65	51.2	3,884	1.32%
2021/11/17	3.1	46.40	0	0.00	46.50	3.1	3,875	0.08%
2021/11/16	52.6	47.03	0	0.00	46.80	52.6	3,859	1.36%
2021/11/15	10	47.90	0	0.00	47.65	10	3,829	0.26%
2021/11/12	4	47.88	16	47.70	47.80	-12	3,734	-0.32%
2021/11/11	0.1	45.85	0	0.00	45.60	0.1	3,576	0.00%
2021/11/10	10	45.45	0	0.00	45.45	10	3,663	0.27%
2021/11/09	0.2	45.00	1	44.90	44.95	-0.9	3,676	-0.02%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/05	20	44.45	0	0.00	44.55	20	3,715	0.54%
2021/11/04	80	44.77	0	0.00	44.65	80	3,722	2.15%
2021/11/02	1	44.90	0	0.00	44.70	1	3,818	0.03%
2021/10/28	2	45.20	0	0.00	45.10	2	3,908	0.05%
2021/10/06	0	0.00	3	44.40	44.25	-3	4,452	-0.07%
2021/10/05	0.1	44.65	0	0.00	44.60	0.1	4,464	0.00%
2021/10/04	0.1	44.81	0	0.00	44.70	0.1	4,580	0.00%
2021/10/01	3	44.70	3	44.80	44.80	0	4,599	0.00%
2021/09/30	10	45.00	0	0.00	45.10	10	4,629	0.22%
2021/09/29	1	45.15	0	0.00	45.05	1	4,619	0.02%
2021/09/28	0	0.00	1	45.25	45.30	-1	4,593	-0.02%
2021/09/27	2	44.83	0	0.00	44.65	2	4,567	0.04%
2021/09/24	1	45.41	0	0.00	45.10	1	4,508	0.02%
2021/09/23	1	46.80	0	0.00	46.80	1	4,357	0.02%
2021/09/22	5.1	46.78	0	0.00	46.20	5.1	4,245	0.12%
2021/09/17	2	47.38	0	0.00	47.35	2	4,100	0.05%
2021/09/10	0	0.00	1	47.90	47.95	-1	4,242	-0.02%
2021/09/03	0	0.00	2	48.35	48.25	-2	4,304	-0.05%
2021/09/02	1	48.40	0	0.00	48.25	1	4,344	0.02%
2021/09/01	0.1	48.45	0	0.00	48.40	0.1	4,370	0.00%
2021/08/23	2	47.55	0	0.00	47.50	2	4,576	0.04%
2021/08/19	0	0.00	4	47.60	47.55	-4	5,750	-0.07%
2021/08/18	1	47.95	0.2	47.90	48.40	0.8	5,778	0.01%
2021/08/16	3.1	48.30	3	48.60	48.10	0.1	5,726	0.00%
2021/08/13	0.1	48.70	1	49.00	48.90	-1	5,649	-0.02%
2021/08/11	0	0.00	2	48.80	48.80	-2	5,583	-0.04%
2021/08/10	0.1	48.65	4	48.35	48.85	-4	5,582	-0.07%
2021/08/09	2	49.08	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	3	49.30	49.45	-3	5,660	-0.05%
2021/08/05	6	48.79	1	48.90	48.70	5	5,663	0.09%
2021/08/03	0	0.00	1	49.70	49.30	-1	5,955	-0.02%
2021/07/29	2.2	49.03	1.1	48.85	49.10	1.1	6,148	0.02%
2021/07/27	0	0.00	3	47.90	48.15	-3	6,096	-0.05%
2021/07/26	1.1	47.99	7.2	48.06	48.10	-6.1	6,098	-0.10%
2021/07/23	20	47.70	4.6	47.99	47.90	15.4	6,014	0.26%
2021/07/22	20	46.80	3	46.50	46.85	17	5,822	0.29%
2021/07/21	0	0.00	2	45.80	46.00	-2	5,780	-0.03%
2021/07/20	1	45.60	1	45.65	45.65	0	5,959	0.00%
2021/07/16	0	0.00	1	45.50	45.75	-1	6,068	-0.02%
2021/07/14	0.5	44.75	0	0.00	44.95	0.5	6,056	0.01%
2021/07/13	3	44.97	0	0.00	44.85	3	6,135	0.05%
2021/07/09	1	45.15	2	45.33	45.00	-1	6,084	-0.02%
2021/07/07	0.5	44.10	1	44.15	44.40	-0.5	6,008	-0.01%
2021/07/06	0	0.00	3	43.42	43.65	-3	5,987	-0.05%
2021/07/02	1	43.20	0	0.00	43.30	1	6,077	0.02%
2021/06/29	0	0.00	1	43.40	43.55	-1	6,147	-0.02%
2021/06/25	1	44.25	10	44.10	43.60	-9	6,171	-0.15%
2021/06/23	1	42.95	9	42.59	42.70	-8	6,132	-0.13%
2021/06/21	2	42.40	0	0.00	42.20	2	6,087	0.03%
2021/06/11	1	42.45	0	0.00	42.40	1	6,240	0.02%
2021/06/10	0.5	42.20	0	0.00	42.30	0.5	6,243	0.01%
2021/06/07	3	41.67	0	0.00	41.55	3	6,172	0.05%
2021/06/02	3	41.85	1	41.85	42.00	2	6,141	0.03%
2021/06/01	0.1	42.35	0	0.00	42.20	0.1	6,061	0.00%
2021/05/31	10	42.20	0	0.00	42.10	10	6,060	0.17%
2021/05/21	0	0.00	1	42.75	43.00	-1	4,782	-0.02%
2021/05/20	1	41.85	0	0.00	42.15	1	4,749	0.02%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	0	0.00	1	41.85	41.90	-1	4,748	-0.02%
2021/05/13	1	41.75	1.1	42.18	42.10	-0.1	4,629	0.00%
2021/05/12	1	43.20	1	42.40	42.60	0	4,544	0.00%
2021/05/11	0	0.00	1.1	44.90	44.85	-1.1	4,277	-0.03%
2021/05/05	0	0.00	2	44.78	45.20	-2	3,929	-0.05%
2021/05/03	0	0.00	4.3	45.00	44.70	-4.3	3,820	-0.11%
2021/04/29	1	45.20	0.2	45.65	45.25	0.8	3,765	0.02%
2021/04/28	0	0.00	0.5	46.00	45.65	-0.5	3,739	-0.01%
2021/04/27	0	0.00	3	46.17	46.20	-3	3,767	-0.08%
2021/04/26	22.8	46.41	6.9	46.46	46.60	15.9	3,705	0.43%
2021/04/23	1.5	44.70	8	44.89	45.35	-6.5	3,491	-0.19%
2021/04/22	1	44.30	3	44.42	44.10	-2	3,389	-0.06%
2021/04/21	0	0.00	1	44.15	44.35	-1	3,329	-0.03%
2021/04/20	1	44.35	0	0.00	44.35	1	3,311	0.03%
2021/04/19	1	44.15	0	0.00	44.60	1	3,322	0.03%
2021/04/14	1	43.35	0	0.00	43.25	1	3,331	0.03%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/08	1	43.55	0.4	43.60	43.50	0.6	3,300	0.02%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	0	0.00	0.1	43.70	43.55	-0.1	3,289	0.00%
2021/03/31	0	0.00	1	43.55	43.50	-1	3,351	-0.03%
2021/03/24	0.2	43.35	0	0.00	43.55	0.2	4,322	0.00%
2021/03/22	3	43.25	0	0.00	43.60	3	4,406	0.07%
2021/03/19	5	44.25	0	0.00	44.25	5	4,320	0.12%
2021/03/11	2	45.43	1	45.50	45.35	1	5,010	0.02%
2021/03/10	0.2	45.45	7	45.60	45.45	-6.8	5,045	-0.13%
2021/03/09	0.1	45.30	1	45.45	45.40	-0.9	5,080	-0.02%
2021/03/08	0	0.00	1	45.20	45.25	-1	5,088	-0.02%
2021/03/04	1	45.00	1	45.05	45.05	0	5,217	0.00%
2021/03/02	3	45.05	0	0.00	44.55	3	5,174	0.06%
2021/02/24	2	45.00	0.2	44.80	44.55	1.8	5,110	0.04%
2021/02/23	1	44.90	1	44.90	44.85	0	5,087	0.00%
2021/02/19	0	0.00	1.1	44.10	44.10	-1.1	5,037	-0.02%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/02	1	43.35	0	0.00	43.60	1	5,119	0.02%
2021/02/01	0	0.00	12	43.45	43.25	-12	5,130	-0.23%
2021/01/29	1	42.60	0	0.00	42.60	1	5,117	0.02%
2021/01/27	0	0.00	3	43.45	43.60	-3	5,087	-0.06%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/25	2	42.95	1	43.30	43.95	1	5,087	0.02%
2021/01/21	4	43.38	1	43.40	43.40	3	5,102	0.06%
2021/01/20	3	43.52	1	43.15	43.10	2	5,100	0.04%
2021/01/19	0	0.00	1	44.60	44.40	-1	5,021	-0.02%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/14	0	0.00	2.2	45.55	45.70	-2.2	5,177	-0.04%
2021/01/12	1	45.60	0	0.00	45.55	1	5,170	0.02%
2021/01/11	8	45.94	1.5	46.23	46.00	6.5	5,145	0.13%
2021/01/08	1	45.90	0	0.00	45.90	1	5,122	0.02%
2021/01/07	1	45.85	0	0.00	45.60	1	5,099	0.02%
2021/01/06	0	0.00	1.5	45.40	45.20	-1.5	5,053	-0.03%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2020/12/31	0	0.00	1	45.60	45.85	-1	5,008	-0.02%
2020/12/30	0	0.00	0	45.70	45.55	0	4,999	0.00%
2020/12/28	2	46.00	0	0.00	45.90	2	4,988	0.04%
2020/12/25	5	46.61	0	0.00	46.45	5	4,947	0.10%
2020/12/24	1	46.15	5.1	46.00	46.40	-4.1	4,907	-0.08%
2020/12/23	1	44.65	0	0.00	45.00	1	4,737	0.02%
2020/12/18	0	0.00	11	46.30	45.60	-11	4,425	-0.25%
2020/12/16	0	0.00	3	45.92	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	0.1	44.80	45.25	-0.1	4,086	0.00%
2020/12/14	1	45.20	3	45.03	44.90	-2	4,076	-0.05%
2020/12/11	0	0.00	10	44.55	44.35	-10	4,015	-0.25%
2020/12/09	0	0.00	10	45.08	44.50	-10	3,934	-0.25%
2020/12/08	11	44.77	34	44.87	45.40	-23	3,834	-0.60%
2020/12/07	9	45.24	2.5	45.32	45.85	6.5	3,620	0.18%
2020/12/04	1	43.35	1	43.45	43.50	0	3,344	0.00%
2020/12/03	3	43.72	0	0.00	43.80	3	3,285	0.09%
2020/12/02	0	0.00	10.2	44.25	44.35	-10.2	3,253	-0.31%
2020/12/01	1	44.40	1	44.20	44.50	0	3,240	0.00%
2020/11/30	0	0.00	1	44.20	44.50	-1	3,235	-0.03%
2020/11/27	2	43.75	3	43.67	43.85	-1	3,140	-0.03%
2020/11/26	0	0.00	4	43.80	43.85	-4	3,149	-0.13%
2020/11/25	4	43.71	1	43.80	43.90	3	3,254	0.09%
2020/11/24	5	43.40	0	43.45	43.50	5	3,245	0.15%
2020/11/23	1	43.45	0	43.40	43.45	1	3,242	0.03%
2020/11/19	0	0.00	4.2	43.27	43.15	-4.2	3,268	-0.13%
2020/11/18	4	43.05	0	0.00	43.35	4	3,279	0.12%
2020/11/17	6	43.38	1	43.40	43.40	5	3,277	0.15%
2020/11/16	2	43.48	0	0.00	43.45	2	3,317	0.06%
2020/11/13	1.9	43.22	0	0.00	43.40	1.9	3,336	0.06%
2020/11/12	10	43.50	0	0.00	43.85	10	3,324	0.30%
2020/11/11	0.5	43.30	17.1	43.65	44.00	-16.6	3,346	-0.50%
2020/11/10	1.1	42.89	1	43.00	42.95	0.1	3,273	0.00%
2020/11/09	0	0.00	20	42.15	42.00	-20	3,262	-0.61%
2020/11/05	2	42.10	0	0.00	42.00	2	3,220	0.06%
2020/11/03	0.9	42.35	0	0.00	42.35	0.9	3,197	0.03%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/28	4	42.40	0	0.00	42.10	4	3,121	0.13%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/23	1	42.75	0	0.00	42.55	1	3,120	0.03%
2020/10/21	2	42.60	0	0.00	42.70	2	2,930	0.07%
2020/10/14	0.9	43.95	0	0.00	43.75	0.9	2,841	0.03%
2020/10/12	1	44.45	2	44.63	44.20	-1	2,839	-0.04%
2020/10/06	1	43.75	0	0.00	43.70	1	2,829	0.04%
2020/09/29	1	43.50	0	0.00	43.30	1	2,824	0.04%
2020/09/25	3	41.62	1	41.50	41.50	2	2,769	0.07%
2020/09/24	18	41.57	1	41.45	41.45	17	2,721	0.62%
2020/09/23	4	46.35	0	0.00	46.15	4	2,590	0.15%
2020/09/22	25	46.60	0	0.00	46.60	25	2,499	1.00%
2020/09/18	3	46.58	0	0.00	46.65	3	2,411	0.12%
2020/09/14	2	46.35	0	46.40	46.35	2	2,348	0.09%
2020/09/09	1	45.55	0	0.00	46.15	1	2,306	0.04%
2020/09/07	2	45.90	1	46.00	46.00	1	2,396	0.04%
2020/09/04	3	45.60	10	45.40	45.80	-7	2,420	-0.29%
2020/09/02	0	0.00	1	45.60	45.65	-1	2,445	-0.04%
2020/09/01	1	46.15	1	46.15	46.20	0	2,458	0.00%
2020/08/31	1	46.30	1	46.40	46.40	0	2,516	0.00%
2020/08/26	0	0.00	2	45.25	45.50	-2	2,500	-0.08%
2020/08/25	1	44.95	0	0.00	44.95	1	2,531	0.04%
2020/08/20	0	0.00	3	44.33	43.50	-3	2,678	-0.11%
2020/08/19	1	44.55	1	44.35	44.45	0	2,644	0.00%
2020/08/17	1	44.20	0	0.00	44.35	1	2,621	0.04%
2020/08/13	1	43.60	0	0.00	43.75	1	2,596	0.04%
2020/08/07	1	43.25	0	0.00	42.85	1	2,686	0.04%
2020/07/28	4	42.25	0	0.00	41.60	4	2,799	0.14%
2020/07/22	5	43.37	0	0.00	43.30	5	2,846	0.18%
2020/07/16	1	43.45	0	0.00	43.25	1	2,862	0.03%
2020/07/15	1	43.40	1	43.50	43.65	0	2,856	0.00%
2020/07/13	0	0.00	1	42.90	42.80	-1	2,833	-0.04%
2020/07/10	0	0.00	2	43.25	43.15	-2	2,817	-0.07%
2020/07/07	1	44.00	2	44.23	44.10	-1	2,779	-0.04%
2020/07/03	0	0.00	1	44.00	43.85	-1	2,768	-0.04%
2020/07/02	6	43.91	1	44.00	44.20	5	2,775	0.18%
2020/07/01	1	43.80	0	0.00	43.95	1	2,774	0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/22	1	43.65	0.4	44.00	43.55	0.6	2,829	0.02%
2020/06/19	4	43.71	0	0.00	43.50	4	2,875	0.14%
2020/06/12	4	43.83	2	43.95	43.60	2	3,148	0.06%
2020/06/11	2	44.68	2	44.90	44.80	0	3,119	0.00%
2020/06/10	2	45.93	0	0.00	45.85	2	3,127	0.06%
2020/06/08	0	0.00	1	46.55	46.50	-1	3,259	-0.03%
2020/06/05	0.1	47.20	1	47.20	47.25	-0.9	3,232	-0.03%
2020/06/04	0	0.00	1.2	46.67	46.40	-1.2	3,182	-0.04%
2020/06/01	0	0.00	10	44.70	44.90	-10	3,087	-0.32%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/26	0	0.00	1	44.25	44.25	-1	2,950	-0.03%
2020/05/22	1	44.35	0	0.00	44.10	1	2,961	0.03%
2020/05/20	1	43.95	0	0.00	43.80	1	2,930	0.03%
2020/05/13	1	44.15	0	0.00	44.00	1	2,832	0.04%
2020/05/08	2	43.80	0	0.00	43.80	2	2,735	0.07%
2020/05/05	0	0.00	1	43.60	43.65	-1	2,741	-0.04%
2020/05/04	0	0.00	1	42.05	43.00	-1	2,763	-0.04%
2020/04/30	2	44.50	1	44.15	43.65	1	2,783	0.04%
2020/04/28	1	42.70	0	0.00	42.85	1	2,828	0.04%
2020/04/21	1	40.45	0	0.00	40.40	1	2,922	0.03%
2020/04/16	0	0.00	1	41.40	41.20	-1	2,895	-0.03%
2020/04/15	1.3	41.81	1	41.65	41.75	0.3	2,879	0.01%
2020/04/14	0	0.00	1	41.45	41.50	-1	2,874	-0.03%
2020/04/10	1	40.40	0	0.00	40.65	1	2,860	0.03%
2020/03/26	1	39.75	0	0.00	39.90	1	2,947	0.03%
2020/03/25	2	39.30	0	0.00	39.80	2	3,048	0.07%
2020/03/24	26	36.43	0	0.00	36.85	26	3,033	0.86%
2020/03/23	1	34.15	0	0.00	34.15	1	3,025	0.03%
2020/03/20	0	0.00	20	34.18	35.00	-20	3,015	-0.66%
2020/03/19	2	32.85	2	33.08	32.90	0	2,948	0.00%
2020/03/18	0	0.00	2	36.45	36.45	-2	2,814	-0.07%
2020/03/16	0	0.00	1	40.05	40.05	-1	2,713	-0.04%
2020/03/13	1	38.00	0	0.00	40.40	1	2,685	0.04%
2020/03/11	0	0.00	10	44.22	43.85	-10	2,497	-0.40%
2020/03/10	5	44.10	2	43.85	43.95	3	2,482	0.12%
2020/03/05	0	0.00	1	45.20	45.30	-1	2,400	-0.04%
2020/03/03	1	44.75	0	0.00	44.55	1	2,410	0.04%
2020/03/02	2	44.50	0	0.00	44.50	2	2,411	0.08%
2020/02/27	0	0.00	1	44.60	44.85	-1	2,420	-0.04%
2020/02/21	0.1	45.70	0	0.00	45.50	0.1	2,360	0.00%
2020/02/17	2	45.90	0	0.00	45.95	2	2,350	0.09%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/11	2	45.40	0	0.00	45.35	2	2,393	0.08%
2020/02/07	1	45.25	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/04	2	44.98	0.5	45.45	45.00	1.5	2,417	0.06%
2020/02/03	3	44.48	0	0.00	44.90	3	2,404	0.12%
2020/01/31	3	45.47	0	0.00	45.25	3	2,388	0.13%
2020/01/30	1	45.65	1	45.65	45.45	0	2,348	0.00%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/02	0	0.00	1	46.40	46.30	-1	2,609	-0.04%
2019/12/31	0	0.00	1	46.50	46.30	-1	2,634	-0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/24	1.2	45.97	2	45.95	46.15	-0.8	5,351	-0.01%
2019/12/23	7	46.19	1	46.15	45.55	6	5,284	0.11%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	3	45.80	0	0.00	45.90	3	5,119	0.06%
2019/12/18	4	46.08	0	0.00	46.00	4	5,095	0.08%
2019/12/13	0	0.00	10	46.25	46.25	-10	5,109	-0.20%
2019/12/12	1	46.20	0	0.00	46.35	1	5,127	0.02%
2019/12/11	6	46.10	3	46.05	46.05	3	5,165	0.06%
2019/12/04	2	46.50	0	0.00	46.60	2	5,166	0.04%
2019/11/28	1	46.75	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	1	46.85	46.80	-1	5,166	-0.02%
2019/11/22	10	46.60	0	0.00	46.55	10	5,154	0.19%
2019/11/21	0	0.00	3	46.60	46.60	-3	5,167	-0.06%
2019/11/20	1	46.90	0	0.00	46.85	1	5,167	0.02%
2019/11/18	1	47.05	0	0.00	46.85	1	5,184	0.02%
2019/11/08	2	47.05	0	0.00	47.05	2	5,173	0.04%
2019/11/07	1	47.35	0	0.00	47.25	1	5,166	0.02%
2019/11/05	1	47.00	0	0.00	47.10	1	5,138	0.02%
2019/10/30	10	47.05	1	47.00	46.85	9	5,109	0.18%
2019/10/28	10	46.80	0	0.00	47.00	10	5,078	0.20%
2019/10/24	5	47.35	0	0.00	47.50	5	5,045	0.10%
2019/10/23	0	0.00	3	47.50	47.50	-3	5,022	-0.06%
2019/10/22	2	47.05	0	0.00	47.00	2	4,995	0.04%
2019/10/14	1	45.75	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/04	9	45.74	0	0.00	45.70	9	4,607	0.20%
2019/10/03	7	46.03	0	0.00	46.05	7	4,523	0.15%
2019/10/02	13	45.82	0	0.00	45.90	13	4,330	0.30%
2019/09/27	0	0.00	1	49.90	49.90	-1	2,437	-0.04%
2019/09/25	2	49.80	0	0.00	49.80	2	1,821	0.11%
2019/09/24	2	49.80	0	0.00	49.65	2	1,784	0.11%
2019/09/18	0	0.00	2.1	50.10	50.00	-2.1	1,706	-0.12%
2019/09/16	1	49.50	10	49.85	50.00	-9	1,705	-0.53%
2019/09/12	0.1	49.80	1	49.50	49.40	-1	1,672	-0.06%
2019/09/10	1	49.75	0	0.00	49.75	1	1,679	0.06%
2019/09/09	0	0.00	2	49.70	49.70	-2	1,681	-0.12%
2019/09/06	0	0.00	1	49.50	49.30	-1	1,680	-0.06%
2019/09/05	2	49.35	0	0.00	49.25	2	1,678	0.12%
2019/09/03	1	49.35	2	49.38	49.25	-1	1,677	-0.06%
2019/08/30	5	49.45	0	0.00	49.50	5	1,684	0.30%
2019/08/23	1	49.05	0	0.00	49.20	1	1,606	0.06%
2019/08/02	2	48.45	0	0.00	48.40	2	1,605	0.12%
2019/07/31	0	0.00	1	48.85	48.80	-1	1,615	-0.06%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/15	1	49.05	0	0.00	49.25	1	1,602	0.06%
2019/07/03	11	49.44	0	0.00	49.30	11	1,736	0.63%
2019/07/02	0	0.00	0.6	49.65	49.65	-0.6	1,755	-0.03%
2019/07/01	0	0.00	1	49.55	49.60	-1	1,762	-0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/26	0	0.00	2	49.65	49.75	-2	1,945	-0.10%
2019/06/24	12	50.00	3	50.10	50.00	9	1,993	0.45%
2019/06/20	0	0.00	10	49.90	49.90	-10	1,988	-0.50%
2019/06/19	10	49.90	0	0.00	49.90	10	2,011	0.50%
2019/06/17	2	48.80	0	0.00	48.55	2	2,069	0.10%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/13	0	0.00	5	48.65	48.50	-5	2,147	-0.23%
2019/06/05	1	48.65	0	0.00	48.70	1	2,533	0.04%
2019/05/29	2	48.35	0	0.00	48.35	2	2,510	0.08%
2019/05/27	5	49.15	0	0.00	49.20	5	2,443	0.20%
2019/05/21	1	48.25	0	0.00	48.10	1	2,430	0.04%
2019/05/14	0	0.00	10	47.35	48.05	-10	2,450	-0.41%
2019/05/08	1	48.30	0.2	48.60	48.50	0.8	2,481	0.03%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/24	1	48.95	0	0.00	48.65	1	2,536	0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	0	0.00	30	49.50	49.40	-30	2,544	-1.18%
2019/04/09	0	0.00	16	50.30	50.20	-16	2,506	-0.64%
2019/03/29	0	0.00	10	50.26	50.80	-10	2,550	-0.39%
2019/03/28	1	49.75	1	49.80	49.85	0	2,529	0.00%
2019/03/27	0	0.00	2.3	49.79	49.75	-2.3	2,528	-0.09%
2019/03/22	10	49.60	0	0.00	49.25	10	2,481	0.40%
2019/03/19	2	49.15	0	0.00	48.90	2	2,361	0.08%
2019/03/18	0	0.00	1	48.55	48.55	-1	2,302	-0.04%
2019/03/13	1	47.30	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.55	3	47.60	47.50	-2	1,967	-0.10%
2019/03/11	0	0.00	3	48.30	47.90	-3	1,939	-0.15%
2019/03/07	0	0.00	3	47.62	47.50	-3	1,942	-0.15%
2019/03/06	1	47.50	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/02/22	3	47.60	0	0.00	47.95	3	2,000	0.15%
2019/02/20	0	0.00	10	47.98	48.05	-10	1,994	-0.50%
2019/02/15	1	46.95	0	0.00	47.20	1	1,989	0.05%
2019/02/13	10	47.78	0	0.00	47.65	10	1,986	0.50%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	12	48.02	48.40	-12	1,951	-0.61%
2019/01/29	3	47.35	0	0.00	47.80	3	1,912	0.16%
2019/01/24	1	46.95	2	47.00	47.45	-1	1,868	-0.05%
2019/01/17	5	46.42	0	0.00	46.50	5	1,899	0.26%
2019/01/14	3	46.15	0	0.00	46.25	3	1,945	0.15%
2019/01/10	1	46.25	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	3	46.00	46.10	-3	2,047	-0.15%
2019/01/07	0	0.00	2	45.40	45.60	-2	2,086	-0.10%
2018/12/27	0.2	44.40	0	0.00	44.40	0.2	2,292	0.01%
2018/12/25	10	43.90	0	0.00	43.90	10	2,269	0.44%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/12/18	2	46.15	0	0.00	46.15	2	2,170	0.09%
2018/12/17	0	0.00	2	46.65	46.10	-2	2,205	-0.09%
2018/12/14	2	46.35	0	0.00	46.45	2	2,233	0.09%
2018/12/13	0	0.00	4	46.45	46.70	-4	2,258	-0.18%
2018/12/11	1	45.75	0	0.00	46.00	1	2,262	0.04%
2018/12/05	2	46.20	0	0.00	46.35	2	2,605	0.08%
2018/11/29	3	46.70	2	46.75	46.50	1	4,700	0.02%
2018/11/28	2	46.20	0	0.00	46.70	2	4,917	0.04%
2018/11/15	0	0.00	1	46.55	46.55	-1	5,138	-0.02%
2018/11/12	0	0.00	1	46.30	46.60	-1	5,163	-0.02%
2018/11/08	0	0.00	5	46.70	46.70	-5	5,221	-0.10%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/30	0	0.00	1	44.50	44.45	-1	5,710	-0.02%
2018/10/26	0	0.00	3	44.28	44.40	-3	5,726	-0.05%
2018/10/25	1	45.05	0	0.00	45.00	1	5,721	0.02%
2018/10/19	1	45.00	1	45.30	45.90	0	5,681	0.00%
2018/10/17	3	45.85	0	0.00	45.85	3	5,585	0.05%
2018/10/15	9	45.52	0	0.00	45.25	9	5,523	0.16%
2018/10/11	0	0.00	5	45.52	45.60	-5	5,469	-0.09%
2018/10/08	1	47.20	0	0.00	47.10	1	5,304	0.02%
2018/10/05	0	0.00	1	46.90	46.75	-1	5,270	-0.02%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/10/03	3	48.20	0	0.00	48.15	3	5,218	0.06%
2018/09/28	0	0.00	2	48.10	48.40	-2	5,212	-0.04%
2018/09/26	2	47.65	0	0.00	47.45	2	5,177	0.04%
2018/09/25	2	48.50	0	0.00	48.35	2	5,179	0.04%
2018/09/21	0	0.00	1	48.45	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	2	48.15	48.20	-2	5,137	-0.04%
2018/09/19	1	47.55	2	48.10	48.15	-1	5,140	-0.02%
2018/09/17	3	47.22	0	0.00	47.50	3	5,115	0.06%
2018/09/14	0	0.00	3	47.63	47.50	-3	5,117	-0.06%
2018/09/13	1	47.65	2	47.30	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	1	46.85	46.90	-1	5,051	-0.02%
2018/09/10	2	44.55	5	45.16	44.60	-3	4,834	-0.06%
2018/09/07	4	45.70	2	45.58	45.10	2	4,580	0.04%
2018/09/06	1	49.15	11	49.00	49.15	-10	3,932	-0.25%
2018/09/05	1	49.00	0	0.00	48.80	1	3,239	0.03%
2018/09/03	1	50.00	3	50.07	50.00	-2	2,724	-0.07%
2018/08/30	0	0.00	5	49.23	49.30	-5	2,659	-0.19%
2018/08/29	1	48.90	1	48.95	48.95	0	2,728	0.00%
2018/08/28	0.3	48.60	1	48.60	48.60	-0.7	2,713	-0.02%
2018/08/24	0	0.00	1	48.25	48.50	-1	2,758	-0.04%
2018/08/22	0	0.00	32	48.50	48.35	-32	2,883	-1.11%
2018/08/20	1	47.60	0	0.00	47.70	1	2,873	0.03%
2018/08/15	0	0.00	1	48.20	48.00	-1	2,873	-0.03%
2018/08/14	4	47.73	1	48.00	47.65	3	2,835	0.11%
2018/08/13	1	47.60	6	47.57	47.50	-5	2,634	-0.19%
2018/08/10	5	47.79	7	48.00	48.00	-2	2,483	-0.08%
2018/08/09	4	48.28	0	0.00	48.30	4	2,481	0.16%
2018/08/07	0	0.00	1	47.55	47.65	-1	2,382	-0.04%
2018/08/03	0	0.00	2	47.35	47.35	-2	2,409	-0.08%
2018/07/27	0	0.00	2	46.15	46.20	-2	2,361	-0.08%
2018/07/26	0	0.00	8	45.95	45.95	-8	2,371	-0.34%
2018/07/20	18	45.84	3	45.80	45.85	15	2,471	0.61%
2018/07/19	21	45.95	0	0.00	45.65	21	2,487	0.84%
2018/07/17	1	45.30	0	0.00	45.40	1	2,525	0.04%
2018/07/16	2	45.40	0	0.00	45.40	2	2,542	0.08%
2018/07/13	0	0.00	2	45.50	45.60	-2	2,559	-0.08%
2018/07/11	2	44.80	2	44.70	45.00	0	2,601	0.00%
2018/07/05	0	0.00	3	44.00	44.00	-3	2,639	-0.11%
2018/07/03	0	0.00	2	44.55	44.20	-2	2,704	-0.07%
2018/07/02	1	45.10	0	0.00	44.55	1	2,696	0.04%
2018/06/28	1	44.65	0	0.00	44.60	1	2,663	0.04%
2018/06/21	0	0.00	5	46.05	46.15	-5	2,624	-0.19%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/13	0	0.00	10	47.20	47.25	-10	2,469	-0.40%
2018/06/07	1	47.70	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	1	47.00	47.85	-1	2,452	-0.04%
2018/06/04	0	0.00	2	46.70	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/31	1	45.80	0	0.00	45.40	1	2,230	0.04%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/28	2	45.70	0	0.00	45.65	2	2,116	0.09%
2018/05/24	0	0.00	0	46.30	46.30	0	2,108	0.00%
2018/05/18	0	0.00	3	45.90	45.90	-3	2,105	-0.14%
2018/05/15	13	45.37	1	45.20	45.50	12	2,200	0.55%
2018/05/11	5	45.45	0	0.00	45.30	5	2,243	0.22%
2018/05/10	3	45.20	2	45.20	45.15	1	2,242	0.04%
2018/05/04	0	0.00	1	45.25	45.35	-1	2,347	-0.04%
2018/05/02	2	46.38	0	0.00	46.00	2	2,512	0.08%
2018/04/25	2	45.00	0	0.00	45.20	2	2,616	0.08%
2018/04/24	7	45.50	0	0.00	45.20	7	2,622	0.27%
2018/04/23	1	45.50	0	0.00	45.60	1	2,630	0.04%
2018/04/20	2	45.15	0	0.00	45.30	2	2,590	0.08%
2018/04/18	3	44.40	0	0.00	44.45	3	2,574	0.12%
2018/04/17	3	44.35	0	0.00	44.55	3	2,578	0.12%
2018/04/13	5	45.20	0	0.00	45.15	5	2,574	0.19%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/28	0	0.00	1	45.35	45.30	-1	2,582	-0.04%
2018/03/27	2	45.00	0	0.00	45.40	2	2,578	0.08%
2018/03/23	2	44.50	0	0.00	44.75	2	2,567	0.08%
2018/03/21	0	0.00	2	44.95	44.95	-2	2,590	-0.08%
2018/03/16	10	45.20	0	0.00	44.60	10	2,796	0.36%
2018/03/14	2	45.30	0	0.00	45.50	2	2,727	0.07%
2018/03/12	4	45.01	0	0.00	44.95	4	2,704	0.15%
2018/03/09	0	0.00	3	44.40	44.40	-3	2,671	-0.11%
2018/03/05	0	0.00	1.1	44.23	44.25	-1.1	2,758	-0.04%
2018/02/22	1	44.35	0	0.00	44.40	1	2,735	0.04%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/08	0	0.00	6	44.05	44.10	-6	2,679	-0.22%
2018/02/06	6	43.16	0	0.00	42.20	6	2,599	0.23%
2018/02/02	0	0.00	2	45.55	45.60	-2	2,507	-0.08%
2018/02/01	0	0.00	1	45.90	45.55	-1	2,514	-0.04%
2018/01/31	1	46.05	2.1	46.09	45.80	-1.1	2,514	-0.04%
2018/01/30	4	46.13	24	46.01	45.55	-20	2,471	-0.81%
2018/01/29	0	0.00	2.1	46.24	46.50	-2.1	2,443	-0.09%
2018/01/26	1	46.45	0	0.00	46.45	1	2,421	0.04%
2018/01/25	11	45.89	5	45.60	45.40	6	2,341	0.26%
2018/01/23	22	44.72	0	0.00	44.95	22	2,212	0.99%
2018/01/22	0	0.00	30	42.97	43.05	-30	2,117	-1.42%
2018/01/19	30	42.67	0	0.00	42.85	30	2,135	1.40%
2018/01/18	0	0.00	1	42.95	42.80	-1	2,129	-0.05%
2018/01/15	0	0.00	5	42.82	42.85	-5	2,080	-0.24%
2018/01/11	3	42.43	1.3	42.46	42.45	1.7	2,114	0.08%
2018/01/10	5	42.89	1	42.85	42.75	4	2,122	0.19%
2018/01/08	4	43.14	4	43.11	43.40	0	2,116	0.00%
2018/01/05	0	0.00	5	42.83	43.10	-5	2,102	-0.24%
2018/01/04	0	0.00	2	42.73	42.65	-2	2,116	-0.09%
2018/01/03	0	0.00	1	42.90	43.15	-1	2,125	-0.05%
2018/01/02	1	42.85	0	0.00	43.15	1	2,095	0.05%