興富發 (2542)-第一金-台中券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/05/03	7	47.14	21.2	47.49	47.20	-14.2	5,458	-0.26%
2024/05/02	35	46.03	3	46.20	46.60	32	4,966	0.64%
2024/04/30	10	43.48	11	44.12	44.30	-1	4,411	-0.02%
2024/04/29	13.4	43.66	2.4	44.24	44.30	10.9	4,274	0.26%
2024/04/26	0	0.00	11	43.05	42.95	-11	4,063	-0.27%
2024/04/25	6	42.80	0	0.00	42.70	6	3,964	0.15%
2024/04/24	10	42.10	0	0.00	41.95	10	3,860	0.26%
2024/04/22	11	42.71	1.5	43.42	42.40	9.5	3,769	0.25%
2024/04/19	1	41.35	0	0.00	41.45	1	3,371	0.03%
2024/04/17	1	40.90	0	0.00	40.85	1	3,087	0.03%
2024/04/15	1	41.20	0	0.00	40.80	1	2,983	0.03%
2024/04/11	0.1	41.05	0	0.00	41.10	0.1	2,921	0.00%
2024/04/09	1	40.90	0	0.00	41.20	1	2,858	0.03%
2024/04/08	0	0.00	1	40.95	40.70	-1	2,790	-0.04%
2024/04/03	0	0.00	5	40.15	40.25	-5	2,717	-0.18%
2024/04/02	0	0.00	0.8	40.25	40.10	-0.8	2,680	-0.03%
2024/03/28	0	0.00	8.5	40.31	40.50	-8.5	2,610	-0.32%
2024/03/27	0.1	40.45	6	40.39	40.60	-5.9	2,567	-0.23%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/25	3	39.28	10	39.25	39.35	-7	2,514	-0.28%
2024/03/22	2	38.75	0	0.00	38.80	2	2,529	0.08%
2024/03/21	2	38.68	0	0.00	38.65	2	2,556	0.08%
2024/03/19	1	38.65	0	0.00	38.70	1	2,526	0.04%
2024/03/18	12	39.00	2.1	39.05	39.10	10	2,512	0.40%
2024/03/15	0	0.00	6	39.35	39.20	-6	2,527	-0.24%
2024/03/13	1	39.89	0	0.00	39.80	1	2,452	0.04%
2024/03/12	2	39.94	1	39.90	39.95	1	2,432	0.04%
2024/03/11	0	0.00	1	39.80	39.90	-1	2,450	-0.04%
2024/03/07	0.1	39.85	0	0.00	39.90	0.1	2,448	0.00%
2024/02/26	9	39.90	0	0.00	39.90	9	2,444	0.37%
2024/02/23	5	39.80	0	0.00	39.55	5	2,440	0.20%
2024/02/22	1	39.80	0.5	39.95	39.75	0.5	2,457	0.02%
2024/02/20	0.1	39.60	0	0.00	39.65	0.1	2,431	0.00%
2024/02/19	0	39.75	0	0.00	39.65	0	2,425	0.00%
2024/02/16	0.2	39.55	0.1	39.48	39.65	0.1	2,471	0.00%
2024/01/29	0	0.00	1.2	39.80	39.80	-1.2	2,449	-0.05%
2024/01/25	2.1	39.51	0	0.00	39.50	2.1	2,483	0.08%
2024/01/22	0.1	39.75	0	0.00	39.55	0.1	2,510	0.00%
2024/01/17	2	39.70	0	0.00	39.85	2	2,489	0.08%
2024/01/16	1	39.60	0	0.00	39.70	1	2,446	0.04%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/02	0	40.15	0	0.00	40.25	0	2,991	0.00%
2023/12/29	0	0.00	4	40.18	40.10	-4	3,004	-0.13%
2023/12/27	0	0.00	0.1	40.10	40.10	-0.1	3,055	0.00%
2023/12/26	0	0.00	13	40.15	40.05	-13	3,098	-0.42%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/21	2	39.90	0	0.00	39.90	2	3,414	0.06%
2023/12/15	0	0.00	1	40.35	40.40	-1	3,484	-0.03%
2023/12/13	0	40.05	0	0.00	40.05	0	3,497	0.00%
2023/12/12	0.1	40.05	0	0.00	39.90	0.1	3,540	0.00%
2023/12/11	0.1	40.15	58	40.05	40.10	-57.9	3,549	-1.63%
2023/12/07	0.1	40.35	0	0.00	40.20	0.1	3,523	0.00%
2023/11/29	12	40.90	0	0.00	40.85	12	3,496	0.34%
2023/11/28	0	41.00	0	0.00	40.95	0	3,489	0.00%
2023/11/27	0.1	41.05	0	0.00	40.95	0.1	3,468	0.00%
2023/11/21	0.2	41.00	0	0.00	40.85	0.2	3,444	0.00%
2023/11/16	0.1	40.80	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	0.1	40.70	0	0.00	40.90	0.1	3,434	0.00%
2023/11/14	0.1	40.75	0	0.00	40.85	0.1	3,400	0.00%
2023/11/13	0	40.70	0	0.00	40.60	0	3,398	0.00%
2023/11/10	0.5	40.65	0	0.00	40.55	0.5	3,391	0.01%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.01%
2023/11/06	0.1	40.70	0.2	40.75	40.70	-0.2	3,513	0.00%
2023/11/02	1	40.70	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0.4	40.45	0	0.00	40.60	0.4	3,493	0.01%
2023/10/27	0	40.95	0	0.00	40.80	0	3,471	0.00%
2023/10/26	10	41.10	0	0.00	40.95	10	3,476	0.29%
2023/10/20	3	41.15	1	41.10	41.10	2	3,504	0.06%
2023/10/17	0	0.00	1	40.80	41.00	-1	3,199	-0.03%
2023/10/16	1	40.85	0	0.00	41.30	1	3,162	0.03%
2023/10/13	1	40.06	0	0.00	40.85	1	3,128	0.03%
2023/09/27	2.2	39.62	0	0.00	39.55	2.2	2,981	0.07%
2023/09/26	1.3	39.73	0	0.00	40.00	1.3	2,901	0.04%
2023/09/25	0	43.10	0	0.00	43.05	0	2,712	0.00%
2023/09/22	0.2	43.45	0	0.00	43.40	0.2	2,593	0.01%
2023/09/20	0.1	44.25	0	0.00	44.20	0.1	2,472	0.00%
2023/09/19	0	0.00	1	44.15	44.30	-1	2,406	-0.04%
2023/09/14	0.1	44.00	0	0.00	44.10	0.1	2,252	0.00%
2023/09/08	0	43.65	0	0.00	43.40	0	2,272	0.00%
2023/09/06	0.1	43.30	0	0.00	43.40	0.1	2,289	0.00%
2023/08/31	0	0.00	2	43.15	43.00	-2	2,211	-0.09%
2023/08/23	0	0.00	1	42.35	42.30	-1	2,294	-0.04%
2023/08/18	0	0.00	3	42.65	42.95	-3	2,348	-0.13%
2023/08/17	0	0.00	5	42.60	42.60	-5	2,343	-0.21%
2023/08/16	0	0.00	0.2	42.65	42.60	-0.2	2,375	-0.01%
2023/08/14	0	0.00	15	43.12	42.60	-15	2,426	-0.62%
2023/08/11	15	43.35	3	43.40	43.40	12	2,426	0.49%
2023/08/08	1	42.80	0	0.00	42.95	1	2,553	0.04%
2023/07/28	0	0.00	6	42.24	42.20	-6	3,010	-0.20%
2023/07/26	0	0.00	1	41.65	42.05	-1	3,022	-0.03%
2023/07/25	0	41.75	0	0.00	41.60	0	3,007	0.00%
2023/07/10	5	43.10	0	0.00	42.80	5	2,878	0.17%
2023/06/26	1	42.25	0	0.00	42.25	1	2,985	0.03%
2023/06/15	0	0.00	3	42.95	42.70	-3	2,912	-0.10%
2023/06/14	0	0.00	4	42.95	43.00	-4	2,916	-0.14%
2023/06/12	0	0.00	2	42.90	42.85	-2	3,027	-0.07%
2023/05/24	0.1	42.80	0	0.00	43.05	0.1	3,015	0.00%
2023/05/23	0.1	42.60	5.5	42.60	42.75	-5.4	2,976	-0.18%
2023/05/22	5	42.40	0	0.00	42.60	5	2,973	0.17%
2023/05/17	4	41.65	0	0.00	41.90	4	2,868	0.14%
2023/05/16	1	41.75	0	0.00	41.65	1	2,836	0.04%
2023/05/15	1	41.35	0	0.00	41.35	1	2,816	0.04%
2023/05/12	0	0.00	1	41.75	41.95	-1	2,713	-0.04%
2023/05/11	15	41.94	10.3	41.78	42.30	4.7	2,632	0.18%
2023/05/08	0	43.20	0	0.00	43.30	0	2,235	0.00%
2023/05/05	0	0.00	1	42.85	42.90	-1	2,230	-0.04%
2023/05/04	1.1	42.83	1.5	42.80	42.85	-0.4	2,252	-0.02%
2023/04/26	1	41.75	0	0.00	42.00	1	2,410	0.04%
2023/04/25	0	0.00	0.3	41.90	41.65	-0.3	2,423	-0.01%
2023/04/21	0	41.85	0.3	41.80	41.85	-0.3	2,423	-0.01%
2023/04/20	1	41.80	0.3	41.95	41.85	0.7	2,422	0.03%
2023/04/19	1	42.05	0	0.00	42.00	1	2,422	0.04%
2023/04/14	0	0.00	3	42.12	42.10	-3	2,390	-0.13%
2023/04/12	0	0.00	2	42.10	41.95	-2	2,407	-0.08%
2023/04/06	0	41.05	0	0.00	40.85	0	2,473	0.00%
2023/03/27	0	0.00	1	40.80	40.70	-1	4,154	-0.02%
2023/03/22	1	41.10	0	41.30	41.15	1	4,761	0.02%
2023/03/20	1	40.50	0	0.00	40.70	1	4,939	0.02%
2023/03/16	0	0.00	1	40.15	40.10	-1	5,004	-0.02%
2023/03/15	3	40.83	0	0.00	40.60	3	5,035	0.06%
2023/03/13	1	41.70	0	0.00	41.80	1	5,086	0.02%
2023/03/09	0	0.00	1	41.85	41.95	-1	5,127	-0.02%
2023/03/07	1	41.55	0	0.00	41.80	1	5,162	0.02%
2023/03/06	3	41.78	0	0.00	41.80	3	5,202	0.06%
2023/03/03	1	41.95	0	0.00	41.95	1	5,213	0.02%
2023/02/21	1	42.15	0.2	42.28	42.25	0.9	5,466	0.02%
2023/02/20	0	0.00	0	42.10	42.30	0	5,567	0.00%
2023/02/14	0	41.85	0	0.00	42.00	0	5,835	0.00%
2023/02/13	0.1	41.60	0.4	41.50	41.80	-0.3	5,888	-0.01%
2023/02/10	1	41.55	2.3	41.61	41.55	-1.3	5,912	-0.02%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0.1	41.80	0.1	42.00	42.00	0	6,047	0.00%
2023/02/03	0	0.00	0.1	41.80	41.80	-0.1	6,036	0.00%
2023/02/02	0	0.00	1	41.45	41.25	-1	6,057	-0.02%
2023/02/01	0	41.50	0	0.00	41.60	0	6,045	0.00%
2023/01/31	0	41.30	2.1	40.96	41.10	-2.1	6,114	-0.03%
2023/01/16	0	0.00	7.6	40.87	40.70	-7.6	6,047	-0.13%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/12	0	40.75	0	0.00	40.70	0	6,092	0.00%
2023/01/09	1	40.45	1	40.40	40.45	0	6,165	0.00%
2023/01/04	1	40.50	0	0.00	40.60	1	6,229	0.02%
2022/12/29	0	0.00	10	40.55	40.60	-10	6,273	-0.16%
2022/12/28	0	0.00	8	40.88	40.70	-8	6,284	-0.13%
2022/12/27	2	41.65	8	40.95	41.45	-6	6,283	-0.10%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	5	40.22	4	40.75	40.35	1	6,264	0.02%
2022/12/22	0	0.00	1.1	40.20	42.00	-1.1	6,211	-0.02%
2022/12/21	4	39.94	1	39.55	40.00	3	6,026	0.05%
2022/12/20	5	39.85	0	0.00	39.65	5	5,780	0.09%
2022/12/19	4.2	40.90	4	40.70	40.50	0.2	5,621	0.00%
2022/12/16	7	41.43	0	0.00	41.15	7	5,404	0.13%
2022/12/15	1	41.90	0	0.00	42.40	1	5,094	0.02%
2022/12/14	0	0.00	1	42.50	42.60	-1	5,170	-0.02%
2022/12/13	12	43.46	0	0.00	42.75	12	5,162	0.23%
2022/12/12	0	43.90	1	43.95	43.65	-1	5,153	-0.02%
2022/12/07	0	0.00	2	44.30	44.35	-2	5,137	-0.04%
2022/12/05	0	0.00	1	44.60	44.40	-1	5,088	-0.02%
2022/12/02	1	44.70	0	0.00	44.25	1	5,030	0.02%
2022/11/30	0	0.00	6	44.82	44.80	-6	5,021	-0.12%
2022/11/29	0	0.00	11.2	44.75	44.80	-11.2	5,026	-0.22%
2022/11/28	3.4	44.69	4	44.20	44.85	-0.6	5,036	-0.01%
2022/11/25	0	44.65	0	0.00	44.55	0	5,022	0.00%
2022/11/24	0	0.00	1	44.85	44.90	-1	5,032	-0.02%
2022/11/23	3.1	44.82	6.1	44.88	44.90	-3	5,037	-0.06%
2022/11/21	1.5	43.90	4	43.93	43.95	-2.5	4,921	-0.05%
2022/11/16	0	0.00	3	43.35	43.20	-3	4,925	-0.06%
2022/11/15	1	42.85	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	0.3	43.10	43.35	-0.3	4,875	-0.01%
2022/11/11	0	0.00	0.3	42.30	42.40	-0.3	4,802	-0.01%
2022/11/09	0	42.05	0	0.00	42.25	0	4,868	0.00%
2022/11/08	1	41.90	5.2	42.14	41.90	-4.2	4,840	-0.09%
2022/11/04	0	0.00	0.1	41.80	42.00	-0.1	4,888	0.00%
2022/11/03	1	40.90	0	0.00	41.30	1	4,842	0.02%
2022/11/01	0.1	41.45	0	0.00	41.45	0.1	4,873	0.00%
2022/10/28	0.1	41.77	0	0.00	41.65	0.1	4,880	0.00%
2022/10/21	0	40.20	0	0.00	40.50	0	4,758	0.00%
2022/10/19	0	0.00	1	40.25	40.20	-1	4,726	-0.02%
2022/10/14	0	0.00	1	38.80	39.20	-1	4,808	-0.02%
2022/10/12	0	0.00	1	39.05	38.95	-1	5,106	-0.02%
2022/10/11	1.7	39.06	0	0.00	39.35	1.7	5,224	0.03%
2022/10/07	10	38.95	0	0.00	38.90	10	5,188	0.19%
2022/10/06	0.5	39.60	0	0.00	39.65	0.5	5,180	0.01%
2022/10/04	0	0.00	10	39.60	39.70	-10	5,244	-0.19%
2022/10/03	0	0.00	1	39.75	39.85	-1	5,232	-0.02%
2022/09/30	2	37.90	0	0.00	39.00	2	5,202	0.04%
2022/09/28	18.5	39.00	0	0.00	38.00	18.5	5,171	0.36%
2022/09/27	1	39.30	0	0.00	39.65	1	5,055	0.02%
2022/09/26	7	40.40	0	0.00	40.20	7	4,940	0.14%
2022/09/23	7	47.61	0	0.00	47.80	7	4,766	0.15%
2022/09/22	5	47.76	0	0.00	47.75	5	4,634	0.11%
2022/09/21	6	47.93	2	47.90	48.00	4	4,521	0.09%
2022/09/20	1	48.05	0	0.00	48.00	1	4,374	0.02%
2022/09/16	2	48.23	0	0.00	48.30	2	4,306	0.05%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	2.5	48.28	0	48.40	48.25	2.5	4,782	0.05%
2022/09/07	1	47.90	0	0.00	47.90	1	5,636	0.02%
2022/09/02	1	47.95	0	48.20	48.00	1	5,698	0.02%
2022/08/31	0	48.40	0	0.00	48.40	0	5,714	0.00%
2022/08/24	0	47.80	0	0.00	48.00	0	5,807	0.00%
2022/08/23	1	47.45	0	0.00	47.65	1	5,790	0.02%
2022/08/18	2	46.70	0	0.00	46.80	2	5,742	0.03%
2022/08/17	1	47.00	0	0.00	47.20	1	5,720	0.02%
2022/08/16	1	46.65	0	0.00	46.80	1	5,658	0.02%
2022/08/12	0	0.00	1.5	46.38	46.15	-1.5	5,593	-0.03%
2022/08/04	1	45.40	0	0.00	45.65	1	5,966	0.02%
2022/08/02	5	45.60	8	45.55	46.00	-3	5,996	-0.05%
2022/07/28	9	44.89	0	0.00	44.90	9	6,010	0.15%
2022/07/26	1	44.90	0	0.00	44.80	1	6,033	0.02%
2022/07/25	0	0.00	1	44.90	45.10	-1	6,048	-0.02%
2022/07/19	0	0.00	20	45.73	45.75	-20	6,023	-0.33%
2022/07/18	0	0.00	0.2	44.95	45.10	-0.2	5,953	0.00%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/05	1	44.70	0	0.00	44.65	1	6,572	0.02%
2022/07/01	0.4	44.25	0	0.00	43.95	0.4	7,609	0.01%
2022/06/29	0	0.00	1	44.90	45.10	-1	8,197	-0.01%
2022/06/23	1	43.35	0	0.00	43.30	1	8,320	0.01%
2022/06/22	3	43.13	10	43.10	43.25	-7	8,163	-0.09%
2022/06/21	10	43.60	0	0.00	43.35	10	7,857	0.13%
2022/06/20	1	43.90	0	0.00	43.60	1	7,697	0.01%
2022/06/17	13	43.35	11	44.71	44.75	2	7,720	0.03%
2022/06/15	12	44.96	0	45.20	45.05	12	7,569	0.16%
2022/06/14	2	44.90	0	0.00	45.40	2	7,728	0.03%
2022/06/13	2	44.70	0	0.00	44.80	2	8,324	0.02%
2022/06/10	1	44.90	0	0.00	44.90	1	8,491	0.01%
2022/06/08	0	0.00	1	45.30	45.45	-1	8,561	-0.01%
2022/06/07	5	44.80	0	0.00	45.35	5	8,600	0.06%
2022/06/06	18	45.11	0	0.00	45.00	18	8,621	0.21%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/05/30	0	0.00	12	46.09	46.55	-12	8,881	-0.14%
2022/05/23	0	0.00	1	46.25	46.00	-1	9,444	-0.01%
2022/05/20	1	45.80	0	0.00	45.85	1	9,685	0.01%
2022/05/19	0	0.00	1	45.40	45.60	-1	9,778	-0.01%
2022/05/17	1	45.05	0	0.00	45.45	1	9,739	0.01%
2022/05/13	9	44.19	4	44.51	44.70	5	9,762	0.05%
2022/05/12	0.1	46.15	0	0.00	45.40	0.1	9,552	0.00%
2022/05/11	0.3	46.40	0	0.00	46.25	0.3	9,474	0.00%
2022/05/09	1	46.70	1	46.65	46.50	0	9,510	0.00%
2022/05/05	2	47.00	0	0.00	47.00	2	9,644	0.02%
2022/05/04	1.2	46.81	0	0.00	46.90	1.2	9,731	0.01%
2022/04/29	0	0.00	1	46.95	46.95	-1	9,807	-0.01%
2022/04/27	0	0.00	1	46.95	46.70	-1	9,839	-0.01%
2022/04/26	2	46.85	2	46.88	47.20	0	9,858	0.00%
2022/04/25	0	0.00	12	46.59	46.45	-12	9,766	-0.12%
2022/04/19	2	47.75	0	0.00	47.80	2	9,399	0.02%
2022/04/18	0	0.00	0.2	47.95	47.80	-0.2	9,395	0.00%
2022/04/15	0	0.00	11.3	47.74	48.05	-11.3	9,352	-0.12%
2022/04/14	1	47.85	0	0.00	47.85	1	9,312	0.01%
2022/04/13	10	47.25	0	0.00	47.45	10	9,288	0.11%
2022/04/12	1.2	47.08	1	46.90	46.90	0.2	9,253	0.00%
2022/04/11	10	47.93	0	0.00	47.60	10	9,119	0.11%
2022/04/08	5	48.74	12	48.70	48.75	-7	8,892	-0.08%
2022/04/07	13.1	49.34	17	49.19	48.90	-3.9	8,703	-0.04%
2022/04/06	25	47.17	4	47.51	49.00	21	7,888	0.27%
2022/03/31	0	0.00	2	45.40	45.40	-2	7,189	-0.03%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/28	3	45.25	0	0.00	45.35	3	7,363	0.04%
2022/03/24	2	45.75	0	0.00	45.75	2	7,451	0.03%
2022/03/23	0	0.00	3	45.95	45.95	-3	7,509	-0.04%
2022/03/22	13	45.51	0	0.00	45.50	13	7,515	0.17%
2022/03/21	2.3	46.17	0	0.00	46.20	2.3	7,261	0.03%
2022/03/18	5	46.63	0	0.00	46.60	5	7,118	0.07%
2022/03/17	16	47.00	2	46.93	47.00	14	7,022	0.20%
2022/03/16	20	48.36	12	48.09	46.85	8	6,829	0.12%
2022/03/15	5	50.42	4	50.33	50.50	1	6,228	0.02%
2022/03/10	17	49.20	21.3	49.24	49.20	-4.3	5,931	-0.07%
2022/03/09	22	48.95	25	49.20	49.35	-3	5,893	-0.05%
2022/03/08	5.1	48.67	2	49.10	48.50	3.1	5,836	0.05%
2022/03/07	2	48.70	0	0.00	49.30	2	5,723	0.03%
2022/03/04	3	50.33	12.4	50.43	50.50	-9.4	5,607	-0.17%
2022/03/03	0.1	50.00	4	50.10	50.20	-3.9	5,520	-0.07%
2022/03/02	0	0.00	5	49.65	49.90	-5	5,490	-0.09%
2022/03/01	4	49.95	1	50.00	49.45	3	5,514	0.05%
2022/02/25	1	48.85	1	48.70	48.95	0	5,379	0.00%
2022/02/24	3	48.72	11	48.89	48.35	-8	5,287	-0.15%
2022/02/23	1	48.80	5	48.71	49.10	-4	5,123	-0.08%
2022/02/22	4	48.10	5.1	48.54	48.90	-1.1	5,011	-0.02%
2022/02/21	0	0.00	1	47.70	48.15	-1	4,800	-0.02%
2022/02/16	1	47.20	1	47.13	47.15	0	4,863	0.00%
2022/02/15	1	47.10	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%
2022/02/10	1	46.80	0	0.00	46.90	1	5,005	0.02%
2022/02/08	10	47.35	0	0.00	47.25	10	4,940	0.20%
2022/01/20	1	45.90	0	0.00	46.15	1	4,536	0.02%
2022/01/19	3	45.95	20	46.00	45.95	-17	4,521	-0.38%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	0	46.40	0	0.00	46.25	0	4,602	0.00%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	0	46.25	0	0.00	46.15	0	4,557	0.00%
2021/12/27	2	46.08	0	0.00	46.25	2	4,540	0.04%
2021/12/24	2	46.00	1	45.95	46.20	1	4,524	0.02%
2021/12/23	3	45.90	1	45.95	46.05	2	4,502	0.04%
2021/12/22	0	46.85	0	0.00	46.70	0	4,305	0.00%
2021/12/21	6	47.10	0	0.00	47.00	6	4,226	0.14%
2021/12/20	10	47.60	0	0.00	47.60	10	4,188	0.24%
2021/12/17	0	47.15	0	0.00	47.25	0	4,196	0.00%
2021/12/16	10	47.00	0	0.00	47.25	10	4,208	0.24%
2021/12/14	0	46.58	0	0.00	46.50	0	4,273	0.00%
2021/12/13	0.1	46.85	0	0.00	46.70	0.1	4,252	0.00%
2021/12/03	0	46.35	0	0.00	46.30	0	4,116	0.00%
2021/11/29	0	0.00	70	46.55	46.45	-70	4,068	-1.72%
2021/11/26	0	0.00	10	46.70	46.80	-10	4,044	-0.25%
2021/11/25	100	47.60	57	47.15	47.10	43	4,003	1.08%
2021/11/22	2	46.40	0	0.00	46.55	2	3,875	0.05%
2021/11/15	12	47.95	12	47.65	47.65	0	3,829	0.00%
2021/11/12	0	0.00	0.1	47.80	47.80	-0.1	3,734	0.00%
2021/11/11	10	45.65	0	0.00	45.60	10	3,576	0.28%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/02	10	44.85	0	0.00	44.70	10	3,818	0.26%
2021/10/18	0	0.00	1	44.75	44.65	-1	4,364	-0.02%
2021/10/13	1	45.10	0	0.00	45.05	1	4,452	0.02%
2021/10/12	10	44.70	0	0.00	45.10	10	4,494	0.22%
2021/10/08	1	44.60	0	0.00	44.60	1	4,440	0.02%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0	0.00	3	44.70	44.70	-3	4,580	-0.07%
2021/10/01	0	0.00	0.1	44.85	44.80	-0.1	4,599	0.00%
2021/09/27	6	44.87	0	0.00	44.65	6	4,567	0.13%
2021/09/24	5.2	45.31	0	0.00	45.10	5.2	4,508	0.12%
2021/09/22	5	46.30	0	0.00	46.20	5	4,245	0.12%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/09	1	47.30	0	0.00	47.50	1	4,298	0.02%
2021/09/08	0	0.00	1	47.45	47.25	-1	4,312	-0.02%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/02	0	0.00	10	48.35	48.25	-10	4,344	-0.23%
2021/08/27	11	47.40	0	0.00	47.45	11	4,405	0.25%
2021/08/25	3	47.30	0	0.00	47.60	3	4,498	0.07%
2021/08/24	0.2	47.95	1	48.00	47.65	-0.8	4,515	-0.02%
2021/08/23	2	47.53	0	0.00	47.50	2	4,576	0.04%
2021/08/20	0	0.00	1	47.40	47.55	-1	4,597	-0.02%
2021/08/16	1	47.90	0	0.00	48.10	1	5,726	0.02%
2021/08/13	0.1	48.90	0	0.00	48.90	0.1	5,649	0.00%
2021/08/12	0	0.00	1.2	48.76	48.95	-1.2	5,580	-0.02%
2021/08/09	0.1	49.10	0	0.00	49.00	0.1	5,636	0.00%
2021/08/06	0.1	48.65	0	0.00	49.45	0.1	5,660	0.00%
2021/08/05	0.1	48.70	0	0.00	48.70	0.1	5,663	0.00%
2021/08/02	0	49.25	0.6	49.15	49.45	-0.6	6,067	-0.01%
2021/07/30	1	48.90	10.1	48.95	49.05	-9.1	6,127	-0.15%
2021/07/28	10	48.25	1	48.45	48.35	9	6,105	0.15%
2021/07/27	0	0.00	5	47.96	48.15	-5	6,096	-0.08%
2021/07/26	1.5	47.73	13	47.91	48.10	-11.5	6,098	-0.19%
2021/07/23	6.1	47.71	2	48.00	47.90	4.1	6,014	0.07%
2021/07/22	10	47.10	2	46.50	46.85	8	5,822	0.14%
2021/07/21	0	0.00	17	45.98	46.00	-17	5,780	-0.29%
2021/07/20	0	45.60	10	45.55	45.65	-10	5,959	-0.17%
2021/07/16	3	45.57	6	45.35	45.75	-3	6,068	-0.05%
2021/07/15	10	45.10	0	0.00	45.10	10	6,030	0.17%
2021/07/14	0.1	44.90	0	0.00	44.95	0.1	6,056	0.00%
2021/07/13	0	44.80	0	0.00	44.85	0	6,135	0.00%
2021/07/12	0	0.00	16	45.45	45.20	-16	6,116	-0.26%
2021/07/09	11.2	45.10	0	0.00	45.00	11.2	6,084	0.18%
2021/07/07	0	44.35	0	0.00	44.40	0	6,008	0.00%
2021/07/06	0	0.00	0.1	43.55	43.65	-0.1	5,987	0.00%
2021/07/01	0.1	43.35	0	0.00	43.20	0.1	6,112	0.00%
2021/06/30	0	0.00	2	43.60	43.65	-2	6,122	-0.03%
2021/06/28	2	43.83	11	43.85	43.60	-9	6,172	-0.15%
2021/06/25	3	43.85	0	0.00	43.60	3	6,171	0.05%
2021/06/24	10	43.75	0	0.00	43.85	10	6,158	0.16%
2021/06/23	0	0.00	7.4	42.94	42.70	-7.4	6,132	-0.12%
2021/06/21	3	42.20	0	0.00	42.20	3	6,087	0.05%
2021/06/16	1	42.65	0	0.00	42.50	1	6,260	0.02%
2021/06/11	0	0.00	5	42.45	42.40	-5	6,240	-0.08%
2021/06/10	6	42.32	0	0.00	42.30	6	6,243	0.10%
2021/06/07	1	41.51	0	0.00	41.55	1	6,172	0.02%
2021/05/31	1	42.10	1	42.65	42.10	0	6,060	0.00%
2021/05/21	0	0.00	1	42.95	43.00	-1	4,782	-0.02%
2021/05/19	4	42.03	0	0.00	41.85	4	4,749	0.08%
2021/05/17	4.2	40.92	0	0.00	40.80	4.2	4,762	0.09%
2021/05/14	0	0.00	0.1	43.00	42.80	-0.1	4,683	0.00%
2021/05/11	0	0.00	10	44.85	44.85	-10	4,277	-0.23%
2021/05/10	0	0.00	6	45.80	45.70	-6	4,201	-0.14%
2021/05/07	1	44.70	0	0.00	44.70	1	4,073	0.02%
2021/05/03	0	45.05	10	45.00	44.70	-10	3,820	-0.26%
2021/04/29	3	45.22	1	45.15	45.25	2	3,765	0.05%
2021/04/28	0	45.80	1	45.75	45.65	-1	3,739	-0.03%
2021/04/27	12	46.16	4	46.10	46.20	8	3,767	0.21%
2021/04/26	3	47.05	7	46.48	46.60	-4	3,705	-0.11%
2021/04/23	0	0.00	1	44.85	45.35	-1	3,491	-0.03%
2021/04/22	1	44.05	0	0.00	44.10	1	3,389	0.03%
2021/04/21	1	44.35	0	0.00	44.35	1	3,329	0.03%
2021/04/20	0	44.50	0	0.00	44.35	0	3,311	0.00%
2021/04/19	10	44.70	5	44.60	44.60	5	3,322	0.15%
2021/04/16	0	43.50	0	0.00	43.60	0	3,270	0.00%
2021/04/15	0	43.35	0	0.00	43.30	0	3,297	0.00%
2021/04/14	2	43.20	0	0.00	43.25	2	3,331	0.06%
2021/04/13	1	43.60	3	43.55	43.50	-2	3,329	-0.06%
2021/04/12	0	43.70	0	0.00	43.60	0	3,327	0.00%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	3	43.50	1	43.45	43.65	2	3,277	0.06%
2021/04/06	0	43.65	10	43.60	43.65	-10	3,270	-0.30%
2021/04/01	0	43.60	0	0.00	43.55	0	3,289	0.00%
2021/03/31	1	43.45	0	0.00	43.50	1	3,351	0.03%
2021/03/30	0	43.55	1	43.60	43.45	-1	3,527	-0.03%
2021/03/29	4	43.40	0	0.00	43.55	4	3,680	0.11%
2021/03/25	1	43.40	1	43.35	43.60	0	4,049	0.00%
2021/03/24	0	43.20	0	0.00	43.55	0	4,322	0.00%
2021/03/23	1	43.30	0	0.00	43.15	1	4,361	0.02%
2021/03/22	1	43.30	0	0.00	43.60	1	4,406	0.02%
2021/03/17	0	0.00	20	45.08	45.20	-20	4,363	-0.46%
2021/03/15	20	44.73	0	0.00	44.75	20	4,528	0.44%
2021/03/12	0.1	44.95	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	0.1	45.45	0	0.00	45.35	0.1	5,010	0.00%
2021/03/10	3	45.50	0	0.00	45.45	3	5,045	0.06%
2021/03/09	0	0.00	5	45.25	45.40	-5	5,080	-0.10%
2021/03/04	0.1	44.90	0	0.00	45.05	0.1	5,217	0.00%
2021/03/02	0	0.00	2	45.25	44.55	-2	5,174	-0.04%
2021/02/26	1	44.60	5	44.60	45.20	-4	5,182	-0.08%
2021/02/23	3	44.20	1	44.85	44.85	2	5,087	0.04%
2021/02/22	0	0.00	0	44.10	44.05	0	5,042	0.00%
2021/02/17	0	0.00	2	43.70	43.75	-2	5,010	-0.04%
2021/02/05	0	0.00	1	43.75	43.60	-1	4,979	-0.02%
2021/02/03	10	43.60	0	0.00	43.30	10	5,080	0.20%
2021/01/27	0	0.00	12	43.63	43.60	-12	5,087	-0.24%
2021/01/25	10	43.20	0	0.00	43.95	10	5,087	0.20%
2021/01/20	2	43.40	0	0.00	43.10	2	5,100	0.04%
2021/01/12	0	0.00	1	45.85	45.55	-1	5,170	-0.02%
2021/01/11	1	46.40	0	0.00	46.00	1	5,145	0.02%
2021/01/04	0	0.00	1	45.20	45.15	-1	5,002	-0.02%
2020/12/31	0	0.00	0	45.55	45.85	0	5,008	0.00%
2020/12/29	0	0.00	1	45.70	45.60	-1	4,996	-0.02%
2020/12/25	2	46.23	13	46.43	46.45	-11	4,947	-0.22%
2020/12/24	1	45.35	0	0.00	46.40	1	4,907	0.02%
2020/12/22	0	0.00	1	44.90	44.50	-1	4,623	-0.02%
2020/12/21	0	0.00	10	45.30	44.95	-10	4,561	-0.22%
2020/12/15	0	0.00	2	45.30	45.25	-2	4,086	-0.05%
2020/12/09	2	44.45	0	0.00	44.50	2	3,934	0.05%
2020/12/07	1	45.65	1	45.10	45.85	0	3,620	0.00%
2020/12/02	0	0.00	1	44.40	44.35	-1	3,253	-0.03%
2020/12/01	0	0.00	10	44.40	44.50	-10	3,240	-0.31%
2020/11/30	20	44.18	0	0.00	44.50	20	3,235	0.62%
2020/11/18	2	43.15	14	43.03	43.35	-12	3,279	-0.37%
2020/11/12	0	43.60	0	0.00	43.85	0	3,324	0.00%
2020/11/11	0	0.00	0.2	43.05	44.00	-0.2	3,346	-0.01%
2020/11/10	0	0.00	2	42.93	42.95	-2	3,273	-0.06%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/10/30	2	41.50	0	0.00	41.50	2	3,171	0.06%
2020/10/28	1	42.10	2	42.13	42.10	-1	3,121	-0.03%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/22	4	42.10	0	0.00	43.20	4	3,106	0.13%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/08	10	43.85	0	0.00	44.70	10	2,849	0.35%
2020/09/25	3	42.10	0	0.00	41.50	3	2,769	0.11%
2020/09/24	2	41.45	0	0.00	41.45	2	2,721	0.07%
2020/09/23	0	0.00	10	46.20	46.15	-10	2,590	-0.39%
2020/09/21	1	46.50	10	46.85	46.85	-9	2,460	-0.37%
2020/09/15	0	0.00	3	46.50	46.35	-3	2,343	-0.13%
2020/09/11	1	46.15	0	0.00	46.30	1	2,335	0.04%
2020/09/09	2	45.98	0	0.00	46.15	2	2,306	0.09%
2020/09/04	0	0.00	10	45.60	45.80	-10	2,420	-0.41%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/08/31	2	46.43	0	0.00	46.40	2	2,516	0.08%
2020/08/28	2	45.65	1	45.65	45.60	1	2,440	0.04%
2020/08/27	1	45.45	5	45.25	45.50	-4	2,459	-0.16%
2020/08/26	0	0.00	8	45.30	45.50	-8	2,500	-0.32%
2020/08/25	10	44.95	2	45.00	44.95	8	2,531	0.32%
2020/08/24	10	44.65	0	0.00	44.65	10	2,659	0.38%
2020/08/20	1	43.55	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0	0.00	13	44.53	44.45	-13	2,644	-0.49%
2020/08/18	1	44.45	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	1	44.30	44.35	-1	2,621	-0.04%
2020/08/13	1	43.05	3	43.02	43.75	-2	2,596	-0.08%
2020/08/10	10	43.05	0	0.00	42.90	10	2,640	0.38%
2020/08/03	1	42.55	0	0.00	42.20	1	2,816	0.04%
2020/07/29	10	42.10	0	0.00	41.90	10	2,787	0.36%
2020/07/28	0	0.00	10	42.00	41.60	-10	2,799	-0.36%
2020/07/24	11	42.85	10	43.00	42.80	1	2,805	0.04%
2020/07/10	1	43.35	0	0.00	43.15	1	2,817	0.04%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/06	3	44.10	3	44.15	44.00	0	2,765	0.00%
2020/06/30	4	43.80	0	0.00	43.55	4	2,781	0.14%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/12	12	43.71	0	0.00	43.60	12	3,148	0.38%
2020/06/10	2	46.00	0	0.00	45.85	2	3,127	0.06%
2020/06/09	8	46.45	1	46.55	46.50	7	3,185	0.22%
2020/06/08	0	0.00	2	46.30	46.50	-2	3,259	-0.06%
2020/06/05	10	47.00	0	0.00	47.25	10	3,232	0.31%
2020/06/04	0	0.00	4	46.48	46.40	-4	3,182	-0.13%
2020/06/03	10	46.15	14	46.02	46.25	-4	3,179	-0.13%
2020/05/28	10	44.65	0	0.00	44.75	10	2,899	0.34%
2020/05/27	0	0.00	2	44.35	44.45	-2	2,910	-0.07%
2020/05/26	2	44.20	0	0.00	44.25	2	2,950	0.07%
2020/05/21	0	0.00	3	44.15	44.20	-3	2,953	-0.10%
2020/05/19	1	43.85	0	0.00	44.00	1	2,928	0.03%
2020/05/15	1	43.85	0	0.00	43.55	1	2,908	0.03%
2020/05/14	2	43.35	0	0.00	43.05	2	2,866	0.07%
2020/05/13	2	44.05	1	44.05	44.00	1	2,832	0.04%
2020/05/12	11	44.75	0	0.00	44.90	11	2,786	0.39%
2020/05/08	1	43.90	5	43.90	43.80	-4	2,735	-0.15%
2020/05/06	1	43.25	0	0.00	43.70	1	2,727	0.04%
2020/04/28	0	0.00	5	42.95	42.85	-5	2,828	-0.18%
2020/04/27	0	0.00	2	42.00	42.35	-2	2,919	-0.07%
2020/04/21	1	41.00	0	0.00	40.40	1	2,922	0.03%
2020/04/20	2	41.50	0	0.00	41.40	2	2,905	0.07%
2020/04/01	0	0.00	5	40.10	39.90	-5	2,814	-0.18%
2020/03/31	5	40.70	0	0.00	40.50	5	2,803	0.18%
2020/03/30	0	0.00	1	39.35	40.00	-1	2,784	-0.04%
2020/03/27	10	40.20	0	0.00	39.55	10	2,871	0.35%
2020/03/26	1	39.35	21	39.39	39.90	-20	2,947	-0.68%
2020/03/24	0	0.00	3	37.15	36.85	-3	3,033	-0.10%
2020/03/23	0	0.00	1	34.10	34.15	-1	3,025	-0.03%
2020/03/20	10	34.57	0.7	35.20	35.00	9.3	3,015	0.31%
2020/03/19	1	33.00	1	33.45	32.90	0	2,948	0.00%
2020/03/16	3	39.95	0	0.00	40.05	3	2,713	0.11%
2020/03/13	0	0.00	5	38.77	40.40	-5	2,685	-0.19%
2020/03/04	0	0.00	1	44.95	45.00	-1	2,401	-0.04%
2020/03/02	0	0.00	1	45.05	44.50	-1	2,411	-0.04%
2020/02/21	0	0.00	5	45.50	45.50	-5	2,360	-0.21%
2020/02/20	2	45.70	0	0.00	45.70	2	2,358	0.08%
2020/02/13	1	45.95	0	0.00	45.90	1	2,375	0.04%
2020/02/07	2	45.40	0	0.00	45.25	2	2,411	0.08%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/04	0	0.00	5	45.20	45.00	-5	2,417	-0.21%
2020/01/31	1	45.80	0	0.00	45.25	1	2,388	0.04%
2020/01/20	0	0.00	2	47.15	47.10	-2	2,265	-0.09%
2020/01/15	2	46.53	0	0.00	46.55	2	2,291	0.09%
2020/01/10	0	0.00	1	46.25	46.25	-1	2,427	-0.04%
2020/01/09	1	46.15	0	0.00	46.00	1	2,453	0.04%
2020/01/03	1	46.35	5	46.30	46.40	-4	2,559	-0.16%
2019/12/25	1	46.40	2	46.38	46.20	-1	4,781	-0.02%
2019/12/24	2	45.88	0	0.00	46.15	2	5,351	0.04%
2019/12/23	1	45.65	0	0.00	45.55	1	5,284	0.02%
2019/12/20	11	45.47	3	45.70	45.45	8	5,215	0.15%
2019/12/19	0	0.00	4	45.81	45.90	-4	5,119	-0.08%
2019/12/18	10	46.05	0	0.00	46.00	10	5,095	0.20%
2019/12/17	2	46.25	1	46.15	46.25	1	5,093	0.02%
2019/12/16	3	46.30	0	0.00	46.25	3	5,088	0.06%
2019/12/12	1	46.20	0	0.00	46.35	1	5,127	0.02%
2019/12/04	3	46.45	0	0.00	46.60	3	5,166	0.06%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/26	0	0.00	10	46.75	46.20	-10	5,164	-0.19%
2019/11/20	1	46.90	0	0.00	46.85	1	5,167	0.02%
2019/11/18	1	47.00	0	0.00	46.85	1	5,184	0.02%
2019/11/13	6	46.60	0	0.00	46.50	6	5,195	0.12%
2019/11/11	0	0.00	1	46.85	46.70	-1	5,200	-0.02%
2019/11/08	10	47.15	0	0.00	47.05	10	5,173	0.19%
2019/11/05	1	46.80	0	0.00	47.10	1	5,138	0.02%
2019/10/29	4	46.80	0	0.00	46.80	4	5,095	0.08%
2019/10/28	1	46.85	0	0.00	47.00	1	5,078	0.02%
2019/10/23	5	47.55	0	0.00	47.50	5	5,022	0.10%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	10	46.20	2	46.60	46.75	8	4,961	0.16%
2019/10/18	3	45.65	0	0.00	45.90	3	4,899	0.06%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/04	2	45.53	0	0.00	45.70	2	4,607	0.04%
2019/10/03	3	45.93	0	0.00	46.05	3	4,523	0.07%
2019/10/02	3	45.70	0	0.00	45.90	3	4,330	0.07%
2019/10/01	0	0.00	4	49.89	49.95	-4	3,108	-0.13%
2019/09/25	0	0.00	11	49.75	49.80	-11	1,821	-0.60%
2019/09/24	0	0.00	10	49.75	49.65	-10	1,784	-0.56%
2019/09/23	0	0.00	20	49.95	49.80	-20	1,758	-1.14%
2019/08/26	0	0.00	30	48.90	48.80	-30	1,610	-1.86%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/15	5	49.00	1	49.10	48.95	4	1,622	0.25%
2019/08/06	0	0.00	2	47.95	48.10	-2	1,615	-0.12%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	0	0.00	5	48.65	48.60	-5	1,608	-0.31%
2019/07/26	0	0.00	12	48.92	49.10	-12	1,609	-0.75%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/10	1	49.45	0	0.00	49.55	1	1,645	0.06%
2019/06/20	0	0.00	1	49.85	49.90	-1	1,988	-0.05%
2019/06/12	0	0.00	8	48.75	48.75	-8	2,416	-0.33%
2019/05/28	10	49.20	0	0.00	48.60	10	2,513	0.40%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/09	0	0.00	1	48.00	48.00	-1	2,476	-0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/25	1	48.80	0	0.00	49.00	1	2,534	0.04%
2019/04/23	2	48.80	0	0.00	48.95	2	2,540	0.08%
2019/04/18	0	0.00	2	48.50	48.60	-2	2,557	-0.08%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/12	0	0.00	2	49.15	49.10	-2	2,551	-0.08%
2019/04/10	0	0.00	8	49.65	49.90	-8	2,528	-0.32%
2019/04/08	0	0.00	11	50.40	50.60	-11	2,534	-0.43%
2019/04/03	5	50.50	19	50.53	50.50	-14	2,534	-0.55%
2019/04/02	1	50.60	0	0.00	50.80	1	2,589	0.04%
2019/04/01	3	50.90	0	0.00	50.90	3	2,640	0.11%
2019/03/27	0	0.00	0.3	49.75	49.75	-0.3	2,528	-0.01%
2019/03/22	0	0.00	2	49.05	49.25	-2	2,481	-0.08%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	2	48.40	0	0.00	48.70	2	2,416	0.08%
2019/03/15	1	48.10	0	0.00	48.20	1	2,278	0.04%
2019/03/13	2	47.53	0	0.00	47.40	2	1,994	0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/13	0	0.00	2	47.75	47.65	-2	1,986	-0.10%
2019/02/12	0	0.00	1	48.40	48.45	-1	1,947	-0.05%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/20	1	46.30	0	0.00	46.45	1	2,143	0.05%
2018/11/26	2	47.30	2	46.70	46.20	0	5,043	0.00%
2018/11/13	0	0.00	5	46.35	46.80	-5	5,157	-0.10%
2018/11/09	0	0.00	5	46.20	46.20	-5	5,167	-0.10%
2018/10/30	10	44.60	0	0.00	44.45	10	5,710	0.18%
2018/10/26	0	0.00	2	44.35	44.40	-2	5,726	-0.03%
2018/10/17	0	0.00	1	45.70	45.85	-1	5,585	-0.02%
2018/10/16	1	45.45	0	0.00	45.90	1	5,557	0.02%
2018/10/15	1	45.25	0	0.00	45.25	1	5,523	0.02%
2018/10/11	2	45.70	1	45.10	45.60	1	5,469	0.02%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/10/01	0	0.00	1	48.30	48.20	-1	5,224	-0.02%
2018/09/27	0	0.00	2	47.98	48.00	-2	5,198	-0.04%
2018/09/25	1	48.35	0	0.00	48.35	1	5,179	0.02%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/14	0	0.00	10	47.50	47.50	-10	5,117	-0.20%
2018/09/12	10	46.95	0	0.00	46.90	10	5,051	0.20%
2018/09/07	0	0.00	10	45.30	45.10	-10	4,580	-0.22%
2018/09/06	1	49.15	0	0.00	49.15	1	3,932	0.03%
2018/09/05	0	0.00	5	49.00	48.80	-5	3,239	-0.15%
2018/09/04	10	49.70	0	0.00	49.95	10	2,892	0.35%
2018/09/03	10	50.20	20	50.10	50.00	-10	2,724	-0.37%
2018/08/31	11	49.43	0	0.00	49.90	11	2,690	0.41%
2018/08/29	5	48.90	2	48.88	48.95	3	2,728	0.11%
2018/08/28	0	0.00	20	48.60	48.60	-20	2,713	-0.74%
2018/08/24	5	48.30	0	0.00	48.50	5	2,758	0.18%
2018/08/23	0	0.00	20	48.45	48.40	-20	2,840	-0.70%
2018/08/22	1	48.45	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	27	48.06	48.20	-27	2,879	-0.94%
2018/08/20	0	0.00	1	47.75	47.70	-1	2,873	-0.03%
2018/08/15	0	0.00	17	48.04	48.00	-17	2,873	-0.59%
2018/08/02	4	46.93	0	0.00	46.90	4	2,401	0.17%
2018/08/01	2	47.10	0	0.00	47.20	2	2,402	0.08%
2018/07/31	3	47.00	20	46.60	47.30	-17	2,392	-0.71%
2018/07/26	5	45.95	0	0.00	45.95	5	2,371	0.21%
2018/07/25	1	45.75	0	0.00	45.80	1	2,429	0.04%
2018/07/16	1	45.40	0	0.00	45.40	1	2,542	0.04%
2018/07/13	0	0.00	2	45.55	45.60	-2	2,559	-0.08%
2018/07/02	20	44.60	0	0.00	44.55	20	2,696	0.74%
2018/06/19	0	0.00	1	46.25	46.20	-1	2,655	-0.04%
2018/06/15	20	45.90	0	0.00	45.90	20	2,624	0.76%
2018/06/14	20	46.80	1	46.80	46.35	19	2,513	0.76%
2018/06/13	1	47.25	6	47.25	47.25	-5	2,469	-0.20%
2018/06/11	2	48.25	3	48.30	47.60	-1	2,510	-0.04%
2018/06/07	20	47.50	0	0.00	47.45	20	2,455	0.81%
2018/06/04	10	46.60	0	0.00	46.60	10	2,310	0.43%
2018/06/01	10	46.20	0	0.00	46.30	10	2,272	0.44%
2018/05/31	0	0.00	6	45.47	45.40	-6	2,230	-0.27%
2018/05/30	0	0.00	1	45.75	45.50	-1	2,150	-0.05%
2018/05/22	2	46.05	0	0.00	46.05	2	2,095	0.10%
2018/05/21	1	46.25	0.6	46.25	46.25	0.4	2,105	0.02%
2018/05/18	1	45.90	1	45.85	45.90	0	2,105	0.00%
2018/05/14	2	45.83	2	45.50	45.75	0	2,276	0.00%
2018/05/10	0	0.00	1	45.20	45.15	-1	2,242	-0.04%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	3	46.38	0	0.00	46.00	3	2,512	0.12%
2018/04/12	1	45.40	0	0.00	45.55	1	2,586	0.04%
2018/04/10	1	45.30	0	0.00	45.40	1	2,580	0.04%
2018/04/03	0	0.00	1	45.20	45.20	-1	2,589	-0.04%
2018/03/31	0	0.00	1	45.30	45.15	-1	2,588	-0.04%
2018/03/26	1	44.85	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0	0.00	5	44.80	44.75	-5	2,567	-0.19%
2018/03/22	1	45.00	0	0.00	45.10	1	2,570	0.04%
2018/03/20	5	44.50	0	0.00	44.90	5	2,744	0.18%
2018/03/16	0	0.00	2	45.00	44.60	-2	2,796	-0.07%
2018/03/15	0	0.00	4	45.68	45.50	-4	2,734	-0.15%
2018/03/14	0	45.55	0	0.00	45.50	0	2,727	0.00%
2018/03/12	0	0.00	3	44.92	44.95	-3	2,704	-0.11%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/08	1	44.10	6	44.05	44.15	-5	2,678	-0.19%
2018/03/06	1	44.25	5	44.45	44.35	-4	2,693	-0.15%
2018/03/05	5	44.15	5	44.60	44.25	0	2,758	0.00%
2018/03/02	5	44.00	4	44.20	44.00	1	2,754	0.04%
2018/02/22	1	44.25	0	0.00	44.40	1	2,735	0.04%
2018/02/12	1	43.80	0	0.00	43.60	1	2,718	0.04%
2018/02/08	0	0.00	10	43.95	44.10	-10	2,679	-0.37%
2018/02/07	1	43.30	1	44.50	44.20	0	2,682	0.00%
2018/02/06	2	42.83	0	0.00	42.20	2	2,599	0.08%
2018/02/01	0	0.00	2	45.70	45.55	-2	2,514	-0.08%
2018/01/31	0	0.00	5	46.00	45.80	-5	2,514	-0.20%
2018/01/30	1	46.00	2	45.83	45.55	-1	2,471	-0.04%
2018/01/29	3	46.55	5	46.51	46.50	-2	2,443	-0.08%
2018/01/26	2	45.90	0	0.00	46.45	2	2,421	0.08%
2018/01/25	1	45.10	0	0.00	45.40	1	2,341	0.04%
2018/01/24	1	45.00	0	0.00	45.00	1	2,263	0.04%
2018/01/23	0	0.00	2	44.85	44.95	-2	2,212	-0.09%
2018/01/19	1	42.60	0	0.00	42.85	1	2,135	0.05%
2018/01/17	0	0.00	1	43.05	43.05	-1	2,113	-0.05%
2018/01/15	3	42.85	0	0.00	42.85	3	2,080	0.14%
2018/01/05	1	42.85	0	0.00	43.10	1	2,102	0.05%
2018/01/04	5	42.80	1	42.70	42.65	4	2,116	0.19%
2018/01/03	6	43.03	0	0.00	43.15	6	2,125	0.28%
2018/01/02	5	42.80	0	0.00	43.15	5	2,095	0.24%