興富發 (2542)-光和-溪湖券商分點個股進出

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
41.95
漲跌
▼0.30
漲幅
-0.71%
成交量
6,151張
產業
上市營建類股
905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－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	41.95	0	0.00	41.95	3	3,860	0.08%
2024/04/23	5	41.90	0	0.00	42.25	5	3,821	0.13%
2024/04/22	9.3	42.39	7	42.06	42.40	2.3	3,769	0.06%
2024/04/19	0	41.60	0	0.00	41.45	0	3,371	0.00%
2024/04/18	6	41.75	0	0.00	41.60	6	3,204	0.19%
2024/04/16	1	40.20	0	0.00	40.10	1	3,049	0.03%
2024/04/12	0	0.00	1	40.95	40.80	-1	2,943	-0.03%
2024/04/11	1	41.10	0	0.00	41.10	1	2,921	0.03%
2024/04/09	0	0.00	1.4	41.03	41.20	-1.4	2,858	-0.05%
2024/04/02	0	40.20	0	0.00	40.10	0	2,680	0.00%
2024/03/27	0	0.00	19.2	40.21	40.60	-19.2	2,567	-0.75%
2024/03/26	2	39.03	0	0.00	39.00	2	2,505	0.08%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	2	38.65	0	0.00	38.65	2	2,556	0.08%
2024/03/19	1.3	38.66	0	0.00	38.70	1.3	2,526	0.05%
2024/03/18	0	39.10	0	0.00	39.10	0	2,512	0.00%
2024/03/15	1.3	39.34	0	0.00	39.20	1.3	2,527	0.05%
2024/03/14	0.2	39.84	0	0.00	39.85	0.2	2,444	0.01%
2024/03/13	0.1	39.81	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	2	39.85	1	39.85	39.95	1	2,432	0.04%
2024/03/08	0.1	39.75	1.2	39.76	39.75	-1.1	2,447	-0.04%
2024/03/07	0.2	39.69	0	0.00	39.90	0.2	2,448	0.01%
2024/03/06	0	39.65	1	39.70	39.65	-1	2,423	-0.04%
2024/03/05	0.1	39.70	0	0.00	39.60	0.1	2,426	0.00%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	1.1	39.70	0	0.00	39.70	1.1	2,424	0.05%
2024/02/29	0	39.85	0	0.00	39.70	0	2,424	0.00%
2024/02/26	0.1	39.85	2	39.90	39.90	-1.9	2,444	-0.08%
2024/02/23	0.1	39.75	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	1	39.85	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0.2	39.90	0	0.00	40.10	0.2	2,459	0.01%
2024/02/20	0.7	39.61	0	0.00	39.65	0.7	2,431	0.03%
2024/02/19	0	39.70	1	39.65	39.65	-1	2,425	-0.04%
2024/02/16	0.2	39.55	4	39.40	39.65	-3.8	2,471	-0.15%
2024/02/15	0.4	39.63	0	0.00	39.50	0.4	2,442	0.02%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/30	1.1	39.83	0	0.00	39.55	1.1	2,433	0.05%
2024/01/26	0	39.65	0	0.00	39.60	0	2,465	0.00%
2024/01/25	0	39.55	0	0.00	39.50	0	2,483	0.00%
2024/01/22	1	39.80	0	0.00	39.55	1	2,510	0.04%
2024/01/18	2	39.75	1	39.75	39.70	1	2,497	0.04%
2024/01/17	2	39.65	0	0.00	39.85	2	2,489	0.08%
2024/01/12	0	0.00	1	39.90	39.90	-1	2,406	-0.04%
2024/01/09	1	40.15	0	0.00	40.05	1	2,789	0.04%
2024/01/02	1	40.30	2	40.20	40.25	-1	2,991	-0.03%
2023/12/29	0	0.00	1	40.10	40.10	-1	3,004	-0.03%
2023/12/26	1	40.10	0	0.00	40.05	1	3,098	0.03%
2023/12/21	3.1	39.84	0	0.00	39.90	3.1	3,414	0.09%
2023/12/19	4	40.00	0	0.00	40.15	4	3,443	0.12%
2023/12/13	2	39.98	0	0.00	40.05	2	3,497	0.06%
2023/12/12	3.7	39.98	0	0.00	39.90	3.7	3,540	0.10%
2023/12/07	0.2	40.33	0	0.00	40.20	0.2	3,523	0.01%
2023/12/06	0.3	40.46	1	40.35	40.35	-0.7	3,531	-0.02%
2023/12/04	0.4	40.73	0	0.00	40.70	0.4	3,476	0.01%
2023/12/01	0.1	40.90	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	0	40.90	0	0.00	40.85	0	3,496	0.00%
2023/11/22	0	0.00	1	40.95	41.05	-1	3,467	-0.03%
2023/11/16	0.1	40.85	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	2.2	40.61	0	0.00	40.90	2.2	3,434	0.06%
2023/11/06	1	40.70	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0.1	40.80	0	0.00	40.60	0.1	3,494	0.00%
2023/11/02	2	40.60	0	0.00	40.60	2	3,494	0.06%
2023/11/01	3	40.65	0	0.00	40.60	3	3,493	0.09%
2023/10/27	0	0.00	0.2	41.05	40.80	-0.2	3,471	-0.01%
2023/10/26	0	0.00	1	41.05	40.95	-1	3,476	-0.03%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/19	1	42.05	1.3	41.87	41.80	-0.3	3,542	-0.01%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	1	39.40	0	0.00	40.10	1	3,128	0.03%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/02	0	0.00	1	39.30	39.30	-1	3,075	-0.03%
2023/09/28	1	39.55	0	0.00	39.45	1	3,028	0.03%
2023/09/27	2.2	39.69	0	0.00	39.55	2.2	2,981	0.07%
2023/09/26	3	39.98	274	40.05	40.00	-271	2,901	-9.34%	大賣/鉅額交易
2023/09/25	7	43.12	0	0.00	43.05	7	2,712	0.26%
2023/09/22	3	43.30	0	0.00	43.40	3	2,593	0.12%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/15	0	0.00	10	43.60	43.25	-10	2,331	-0.43%
2023/09/08	1	43.40	10	43.60	43.40	-9	2,272	-0.40%
2023/08/29	0	0.00	1	43.20	43.20	-1	2,235	-0.04%
2023/08/28	5	42.75	0	0.00	42.95	5	2,238	0.22%
2023/08/24	5	42.25	0	0.00	42.30	5	2,289	0.22%
2023/08/18	0	0.00	20	42.95	42.95	-20	2,348	-0.85%
2023/08/15	26	42.69	0	0.00	42.65	26	2,401	1.08%
2023/08/14	5	42.68	1	42.75	42.60	4	2,426	0.16%
2023/08/11	1	43.25	1	43.20	43.40	0	2,426	0.00%
2023/08/10	0	0.00	1	42.80	42.90	-1	2,378	-0.04%
2023/08/07	0	0.00	2	42.80	42.80	-2	2,962	-0.07%
2023/08/02	1	42.55	0	0.00	42.55	1	2,959	0.03%
2023/08/01	0	0.00	5	42.50	42.55	-5	2,975	-0.17%
2023/07/25	1.1	41.66	0	0.00	41.60	1.1	3,007	0.04%
2023/07/24	1.2	41.78	1	41.90	41.70	0.2	2,980	0.01%
2023/07/21	25	42.19	0	0.00	42.15	25	2,924	0.85%
2023/07/20	10	42.25	0	0.00	42.25	10	2,951	0.34%
2023/07/19	1.2	42.12	0.8	42.25	42.15	0.4	2,951	0.01%
2023/07/18	5.1	42.05	2	42.10	42.15	3.1	2,944	0.11%
2023/07/17	7.5	42.26	0	0.00	42.25	7.5	2,931	0.26%
2023/07/14	2	42.60	0	0.00	42.55	2	2,898	0.07%
2023/07/13	2.2	42.61	0	0.00	42.80	2.2	2,887	0.08%
2023/07/12	5.4	42.85	0	0.00	42.95	5.4	2,874	0.19%
2023/07/06	0	0.00	0.5	42.80	42.80	-0.5	2,900	-0.02%
2023/06/28	0	0.00	2	42.45	42.45	-2	2,968	-0.07%
2023/06/27	0.2	42.35	0	0.00	42.25	0.2	2,978	0.01%
2023/06/26	5	42.25	0	0.00	42.25	5	2,985	0.17%
2023/06/20	13	42.17	0	0.00	42.15	13	3,001	0.43%
2023/06/19	0.7	42.41	0	0.00	42.30	0.7	2,982	0.02%
2023/06/16	3.6	42.28	0	0.00	42.25	3.6	2,968	0.12%
2023/06/15	3.1	42.85	1	42.85	42.70	2.1	2,912	0.07%
2023/06/14	2	42.80	0	0.00	43.00	2	2,916	0.07%
2023/06/13	8	42.90	0	0.00	42.95	8	2,950	0.27%
2023/06/09	5	42.50	0	0.00	42.50	5	3,009	0.17%
2023/06/08	0.5	42.55	0	0.00	42.55	0.5	3,019	0.02%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/05	0	0.00	0.2	42.50	42.50	-0.2	3,041	-0.01%
2023/06/02	2	42.55	0	0.00	42.60	2	3,052	0.07%
2023/06/01	0	0.00	3	42.63	42.60	-3	3,065	-0.10%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	6	42.10	4	42.30	42.20	2	3,040	0.07%
2023/05/25	30	42.77	10	42.60	42.50	20	3,025	0.66%
2023/05/24	60	42.93	0	0.00	43.05	60	3,015	1.99%
2023/05/23	61	42.54	0	0.00	42.75	61	2,976	2.05%
2023/05/18	3	42.00	0	0.00	42.00	3	2,896	0.10%
2023/05/17	0.1	41.75	0	0.00	41.90	0.1	2,868	0.00%
2023/05/16	0.2	41.75	0	0.00	41.65	0.2	2,836	0.01%
2023/05/15	8.5	41.46	0.1	41.40	41.35	8.4	2,816	0.30%
2023/05/12	0	41.80	7	41.90	41.95	-7	2,713	-0.26%
2023/05/11	7.2	41.88	5.1	42.10	42.30	2.1	2,632	0.08%
2023/05/09	0	0.00	1.1	43.10	43.20	-1.1	2,214	-0.05%
2023/05/08	1	43.25	0	43.25	43.30	1	2,235	0.04%
2023/05/05	1	42.95	0	0.00	42.90	1	2,230	0.04%
2023/05/04	0.1	42.75	2	42.80	42.85	-2	2,252	-0.09%
2023/04/28	0	0.00	2.2	42.14	42.05	-2.2	2,366	-0.09%
2023/04/27	1.2	41.96	0	0.00	42.05	1.2	2,398	0.05%
2023/04/26	7	41.75	0	0.00	42.00	7	2,410	0.29%
2023/04/25	1	41.60	0	0.00	41.65	1	2,423	0.04%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/13	10	42.15	2.2	41.95	42.10	7.8	2,397	0.33%
2023/04/12	2	42.10	0	0.00	41.95	2	2,407	0.08%
2023/04/10	1	41.75	0	0.00	41.45	1	2,381	0.04%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/30	0	41.00	0	0.00	41.00	0	2,889	0.00%
2023/03/29	1	40.80	0	0.00	41.05	1	3,290	0.03%
2023/03/24	0	40.80	55	40.68	40.65	-55	4,616	-1.19%
2023/03/23	1	41.05	0	0.00	41.00	1	4,683	0.02%
2023/03/16	0.1	40.25	3	40.05	40.10	-2.9	5,004	-0.06%
2023/03/15	2.2	40.74	0	0.00	40.60	2.2	5,035	0.04%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0	41.75	0	0.00	41.80	0	5,086	0.00%
2023/03/09	5	41.90	5	41.90	41.95	0	5,127	0.00%
2023/03/07	1	41.65	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/03/03	7	41.81	0	0.00	41.95	7	5,213	0.13%
2023/03/02	5	42.35	0	0.00	42.25	5	5,216	0.10%
2023/02/24	2	42.40	0	0.00	42.40	2	5,404	0.04%
2023/02/23	0	0.00	13	42.43	42.40	-13	5,417	-0.24%
2023/02/22	0.2	42.00	0	0.00	42.30	0.2	5,435	0.00%
2023/02/17	0	0.00	2	41.95	41.95	-2	5,613	-0.04%
2023/02/16	0.9	41.90	0	0.00	41.90	0.9	5,744	0.02%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/14	0	0.00	1	41.90	42.00	-1	5,835	-0.02%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	0.1	41.85	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/07	0.3	41.95	2	41.90	41.95	-1.7	6,053	-0.03%
2023/02/06	0	0.00	0.5	41.85	42.00	-0.5	6,047	-0.01%
2023/02/03	0	0.00	0	41.50	41.80	0	6,036	0.00%
2023/02/02	1	41.40	1	41.50	41.25	0	6,057	0.00%
2023/02/01	0	0.00	2	41.50	41.60	-2	6,045	-0.03%
2023/01/16	2	40.73	0	0.00	40.70	2	6,047	0.03%
2023/01/13	0	40.65	0	0.00	40.80	0	6,054	0.00%
2023/01/12	2	40.75	0	0.00	40.70	2	6,092	0.03%
2023/01/10	0	0.00	1	40.50	40.50	-1	6,136	-0.02%
2023/01/09	0.5	40.60	0	0.00	40.45	0.5	6,165	0.01%
2023/01/05	1	40.35	0	0.00	40.40	1	6,223	0.02%
2023/01/03	0	0.00	0.1	40.50	40.35	-0.1	6,276	0.00%
2022/12/29	0	0.00	0.1	40.60	40.60	-0.1	6,273	0.00%
2022/12/28	2	40.70	0.6	41.21	40.70	1.4	6,284	0.02%
2022/12/27	0	0.00	2	41.30	41.45	-2	6,283	-0.03%
2022/12/23	2	40.25	2	40.35	40.35	0	6,264	0.00%
2022/12/22	2.6	40.02	0	0.00	42.00	2.6	6,211	0.04%
2022/12/21	6.6	39.01	2	39.85	40.00	4.6	6,026	0.08%
2022/12/20	3.1	39.58	1	39.95	39.65	2.1	5,780	0.04%
2022/12/19	1	41.04	0	0.00	40.50	1	5,621	0.02%
2022/12/16	5	41.68	0	0.00	41.15	5	5,404	0.09%
2022/12/09	0	0.00	1	44.00	44.00	-1	5,155	-0.02%
2022/12/02	1	44.30	5	44.44	44.25	-4	5,030	-0.08%
2022/11/28	0	0.00	2	44.75	44.85	-2	5,036	-0.04%
2022/11/25	0	0.00	0.1	44.50	44.55	-0.1	5,022	0.00%
2022/11/18	0	0.00	1	43.75	43.80	-1	4,941	-0.02%
2022/11/17	0	0.00	2	43.65	43.55	-2	4,949	-0.04%
2022/11/16	0	0.00	1	43.40	43.20	-1	4,925	-0.02%
2022/11/15	2	42.95	0	0.00	42.90	2	4,916	0.04%
2022/11/14	0	42.95	0	42.95	43.35	0	4,875	0.00%
2022/11/09	0	0.00	0.1	42.10	42.25	-0.1	4,868	0.00%
2022/11/04	0	0.00	1	41.90	42.00	-1	4,888	-0.02%
2022/11/03	0	0.00	1	40.95	41.30	-1	4,842	-0.02%
2022/11/01	1.9	41.32	0	0.00	41.45	1.9	4,873	0.04%
2022/10/31	2	41.45	2	41.33	41.45	0	4,888	0.00%
2022/10/28	0	0.00	1	41.65	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	2	41.10	41.80	-2	4,875	-0.04%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/19	0	0.00	11	40.15	40.20	-11	4,726	-0.23%
2022/10/13	0	0.00	4	38.35	38.75	-4	4,945	-0.08%
2022/10/12	4	39.00	0	0.00	38.95	4	5,106	0.08%
2022/10/07	1	38.90	1	38.90	38.90	0	5,188	0.00%
2022/10/05	1	39.60	0	0.00	39.75	1	5,206	0.02%
2022/10/04	2	39.75	0	0.00	39.70	2	5,244	0.04%
2022/10/03	2	39.10	11	39.68	39.85	-9	5,232	-0.17%
2022/09/29	0.2	38.30	0	0.00	38.60	0.2	5,204	0.00%
2022/09/28	3.3	38.36	0	0.00	38.00	3.3	5,171	0.06%
2022/09/27	3.3	39.55	0	0.00	39.65	3.3	5,055	0.07%
2022/09/26	4.2	39.97	15	40.00	40.20	-10.9	4,940	-0.22%
2022/09/23	12	47.67	6	47.72	47.80	6	4,766	0.13%
2022/09/22	0	0.00	1	47.85	47.75	-1	4,634	-0.02%
2022/09/21	0	0.00	1	47.95	48.00	-1	4,521	-0.02%
2022/09/20	2	48.03	10	48.05	48.00	-8	4,374	-0.18%
2022/09/19	6	48.15	1	48.15	48.15	5	4,340	0.12%
2022/09/15	0	0.00	2	48.30	48.25	-2	4,462	-0.04%
2022/09/14	10	48.20	10	48.10	48.25	0	4,782	0.00%
2022/09/12	0	0.00	2	48.38	48.40	-2	5,233	-0.04%
2022/09/08	14	48.00	2	48.20	48.35	12	5,532	0.22%
2022/09/07	1	47.90	3	47.87	47.90	-2	5,636	-0.04%
2022/09/06	1	48.05	0	0.00	48.10	1	5,682	0.02%
2022/09/05	5	48.05	8	47.95	47.95	-3	5,683	-0.05%
2022/09/02	2	48.00	14	47.96	48.00	-12	5,698	-0.21%
2022/09/01	13	48.00	16.6	47.99	48.10	-3.6	5,726	-0.06%
2022/08/31	1	48.40	0.4	48.38	48.40	0.6	5,714	0.01%
2022/08/30	0	0.00	6	48.16	48.35	-6	5,694	-0.11%
2022/08/26	4	48.18	5	48.05	48.20	-1	5,824	-0.02%
2022/08/23	5	47.50	0	0.00	47.65	5	5,790	0.09%
2022/08/22	0	0.00	6	47.25	47.65	-6	5,815	-0.10%
2022/08/18	7	46.74	6	46.75	46.80	1	5,742	0.02%
2022/08/17	6	47.04	5	47.05	47.20	1	5,720	0.02%
2022/08/16	2.3	46.80	0.5	46.90	46.80	1.9	5,658	0.03%
2022/08/15	3	46.25	1	46.20	46.20	2	5,579	0.04%
2022/08/12	0	0.00	2	46.50	46.15	-2	5,593	-0.04%
2022/08/11	10	45.98	10	45.90	45.90	0	5,573	0.00%
2022/08/10	5	45.90	0	0.00	45.75	5	5,595	0.09%
2022/08/09	4	46.05	2	46.00	46.00	2	5,615	0.04%
2022/08/03	0	0.00	0.3	45.90	45.80	-0.3	5,960	0.00%
2022/08/02	0	0.00	8.5	45.76	46.00	-8.5	5,996	-0.14%
2022/07/29	3	45.30	0	0.00	45.35	3	5,999	0.05%
2022/07/28	0.1	44.95	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	5.3	44.75	5	44.70	44.65	0.3	6,026	0.00%
2022/07/26	4	44.95	0	0.00	44.80	4	6,033	0.07%
2022/07/22	0	0.00	18.8	44.94	45.20	-18.8	6,076	-0.31%
2022/07/21	6.5	44.93	6	45.15	45.15	0.5	6,053	0.01%
2022/07/20	2	45.70	30	45.85	45.35	-28	6,060	-0.46%
2022/07/19	11	45.84	1	46.10	45.75	10	6,023	0.17%
2022/07/13	5	43.75	5	43.55	43.50	0	6,119	0.00%
2022/07/12	0.2	43.50	10	43.18	43.20	-9.8	6,150	-0.16%
2022/07/11	1	43.80	0	0.00	43.80	1	6,163	0.02%
2022/07/08	0	43.90	0	0.00	43.85	0	6,195	0.00%
2022/07/07	7	44.01	0	0.00	43.80	7	6,213	0.11%
2022/07/06	3	44.50	8	44.35	44.20	-5	6,327	-0.08%
2022/07/05	5	44.65	0	0.00	44.65	5	6,572	0.08%
2022/07/04	6	44.35	6	44.35	44.40	0	6,803	0.00%
2022/07/01	5	44.64	0	0.00	43.95	5	7,609	0.07%
2022/06/30	0	0.00	1	45.05	45.20	-1	8,178	-0.01%
2022/06/28	2	44.80	0	0.00	44.80	2	8,203	0.02%
2022/06/27	0.3	44.60	0	0.00	44.80	0.3	8,257	0.00%
2022/06/24	1	44.20	2	44.00	44.20	-1	8,284	-0.01%
2022/06/23	2	43.40	2	43.60	43.30	0	8,320	0.00%
2022/06/22	0.5	43.28	0	0.00	43.25	0.5	8,163	0.01%
2022/06/20	3.1	43.85	0	0.00	43.60	3.1	7,697	0.04%
2022/06/17	1.2	43.63	0	0.00	44.75	1.2	7,720	0.02%
2022/06/16	10.3	44.65	1	44.65	44.55	9.3	7,555	0.12%
2022/06/15	1	44.90	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0	0.00	1	44.60	45.40	-1	7,728	-0.01%
2022/06/13	1	44.50	7	44.55	44.80	-6	8,324	-0.07%
2022/06/10	1.1	44.81	0	0.00	44.90	1.1	8,491	0.01%
2022/06/09	0	0.00	5	45.25	45.25	-5	8,562	-0.06%
2022/06/08	0	0.00	1	45.35	45.45	-1	8,561	-0.01%
2022/06/07	14	44.99	0	0.00	45.35	14	8,600	0.16%
2022/06/06	9.3	45.01	11	45.00	45.00	-1.7	8,621	-0.02%
2022/06/02	6	46.15	1	46.10	46.10	5	8,580	0.06%
2022/06/01	5	46.50	5	46.35	46.35	0	8,711	0.00%
2022/05/31	3	46.50	3	46.40	46.45	0	8,812	0.00%
2022/05/30	5	46.17	1	46.50	46.55	4	8,881	0.05%
2022/05/27	2	45.98	0	0.00	46.00	2	8,908	0.02%
2022/05/26	0	0.00	3	46.00	46.00	-3	9,060	-0.03%
2022/05/25	3	45.60	0	0.00	46.00	3	9,159	0.03%
2022/05/24	0	0.00	3	45.85	45.80	-3	9,320	-0.03%
2022/05/23	3	45.95	0	0.00	46.00	3	9,444	0.03%
2022/05/19	5	45.40	0	0.00	45.60	5	9,778	0.05%
2022/05/18	4	45.83	0	0.00	45.90	4	9,750	0.04%
2022/05/17	0	0.00	3	45.10	45.45	-3	9,739	-0.03%
2022/05/16	3.1	44.36	2	44.95	44.55	1.1	9,756	0.01%
2022/05/13	9.7	43.99	5	44.35	44.70	4.7	9,762	0.05%
2022/05/12	1.1	46.08	0	0.00	45.40	1.1	9,552	0.01%
2022/05/11	6	46.29	0	0.00	46.25	6	9,474	0.06%
2022/05/10	0.2	46.40	0	0.00	46.50	0.2	9,491	0.00%
2022/05/09	1.1	46.66	0	0.00	46.50	1.1	9,510	0.01%
2022/05/06	2	46.85	0	0.00	46.90	2	9,568	0.02%
2022/05/05	5	47.00	1	47.00	47.00	4	9,644	0.04%
2022/05/03	0	0.00	10	46.65	46.65	-10	9,780	-0.10%
2022/04/27	1.1	46.58	0	0.00	46.70	1.1	9,839	0.01%
2022/04/26	2.3	46.95	1	47.20	47.20	1.3	9,858	0.01%
2022/04/25	4.3	46.54	0	0.00	46.45	4.3	9,766	0.04%
2022/04/22	14.1	47.18	0	0.00	47.10	14.1	9,677	0.15%
2022/04/21	3	47.50	20	48.00	47.50	-17	9,599	-0.18%
2022/04/20	21.2	47.40	1	48.75	48.75	20.2	9,493	0.21%
2022/04/19	0	0.00	5	47.75	47.80	-5	9,399	-0.05%
2022/04/18	2	47.80	0	0.00	47.80	2	9,395	0.02%
2022/04/15	0	0.00	9	47.77	48.05	-9	9,352	-0.10%
2022/04/13	10	47.30	0	0.00	47.45	10	9,288	0.11%
2022/04/12	2.3	46.91	12	46.80	46.90	-9.8	9,253	-0.11%
2022/04/11	11	47.65	63	48.01	47.60	-52	9,119	-0.57%
2022/04/08	26	48.65	2	48.70	48.75	24	8,892	0.27%
2022/04/07	73	49.07	10	49.28	48.90	63	8,703	0.72%
2022/04/06	6.1	47.25	1	48.05	49.00	5.1	7,888	0.06%
2022/04/01	0	0.00	7	45.35	45.70	-7	7,252	-0.10%
2022/03/30	2	45.45	0	0.00	45.40	2	7,184	0.03%
2022/03/29	8	45.36	0	0.00	45.30	8	7,325	0.11%
2022/03/28	0	0.00	0.5	45.30	45.35	-0.5	7,363	-0.01%
2022/03/25	0	0.00	4	45.70	45.75	-4	7,389	-0.05%
2022/03/23	3.5	45.91	0	0.00	45.95	3.5	7,509	0.05%
2022/03/22	29.2	45.46	0	0.00	45.50	29.2	7,515	0.39%
2022/03/21	20.1	46.35	0	0.00	46.20	20.1	7,261	0.28%
2022/03/18	7	46.71	0	0.00	46.60	7	7,118	0.10%
2022/03/17	5	46.75	0	0.00	47.00	5	7,022	0.07%
2022/03/16	11	46.94	1	46.80	46.85	10	6,829	0.15%
2022/03/15	0	0.00	4.3	50.24	50.50	-4.3	6,228	-0.07%
2022/03/14	1	49.90	0	0.00	49.60	1	6,042	0.02%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/07	0	0.00	3	49.10	49.30	-3	5,723	-0.05%
2022/03/04	11	50.34	0	0.00	50.50	11	5,607	0.20%
2022/03/03	1	50.10	0	0.00	50.20	1	5,520	0.02%
2022/03/02	0	0.00	2	49.43	49.90	-2	5,490	-0.04%
2022/02/25	0	0.00	2	48.95	48.95	-2	5,379	-0.04%
2022/02/24	1	48.35	1	48.20	48.35	0	5,287	0.00%
2022/02/23	2	48.80	0	0.00	49.10	2	5,123	0.04%
2022/02/22	3	47.80	6	48.38	48.90	-3	5,011	-0.06%
2022/02/21	1	47.45	11	47.80	48.15	-10	4,800	-0.21%
2022/02/17	0	0.00	4	47.24	47.25	-4	4,777	-0.08%
2022/02/16	1	47.00	2	47.05	47.15	-1	4,863	-0.02%
2022/02/15	2	47.05	0	0.00	47.10	2	5,051	0.04%
2022/02/14	0.2	46.85	0	0.00	46.85	0.2	5,014	0.00%
2022/02/10	3	46.80	0	0.00	46.90	3	5,005	0.06%
2022/02/09	5	47.15	1	47.20	47.00	4	4,977	0.08%
2022/02/08	12	47.13	0	0.00	47.25	12	4,940	0.24%
2022/02/07	2	46.85	0	0.00	47.05	2	4,852	0.04%
2022/01/26	0	0.00	24	46.75	46.80	-24	4,760	-0.50%
2022/01/21	0	0.00	1	46.15	46.25	-1	4,590	-0.02%
2022/01/20	0	0.00	2.6	46.07	46.15	-2.6	4,536	-0.06%
2022/01/13	0	0.00	5	46.20	46.20	-5	4,661	-0.11%
2022/01/05	24	46.05	0	0.00	46.10	24	4,599	0.52%
2022/01/04	0	0.00	2	46.15	46.15	-2	4,640	-0.04%
2022/01/03	0	0.00	2	46.05	46.25	-2	4,629	-0.04%
2021/12/30	2	46.30	0	0.00	46.25	2	4,602	0.04%
2021/12/28	2	46.13	0	0.00	46.15	2	4,557	0.04%
2021/12/27	0	0.00	1	46.15	46.25	-1	4,540	-0.02%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/22	1	46.75	1	46.55	46.70	0	4,305	0.00%
2021/12/21	2	47.18	0	0.00	47.00	2	4,226	0.05%
2021/12/20	0	0.00	6	47.64	47.60	-6	4,188	-0.14%
2021/12/17	5	47.10	0	0.00	47.25	5	4,196	0.12%
2021/12/16	1	46.75	4	46.95	47.25	-3	4,208	-0.07%
2021/12/15	0	0.00	2	46.60	46.60	-2	4,267	-0.05%
2021/12/14	2	46.50	0	0.00	46.50	2	4,273	0.05%
2021/12/13	1	46.70	5	46.75	46.70	-4	4,252	-0.09%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/11/30	6	46.50	0	0.00	46.20	6	4,101	0.15%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/19	0	0.00	3	46.55	46.65	-3	3,884	-0.08%
2021/11/16	1	47.15	0	0.00	46.80	1	3,859	0.03%
2021/11/15	0	0.00	4	47.85	47.65	-4	3,829	-0.10%
2021/11/12	1	47.55	10	46.95	47.80	-9	3,734	-0.24%
2021/11/09	3	44.85	0	0.00	44.95	3	3,676	0.08%
2021/11/08	10	44.80	0	0.00	45.00	10	3,689	0.27%
2021/11/05	0	0.00	0.3	44.70	44.55	-0.3	3,715	-0.01%
2021/11/04	3	44.75	0	0.00	44.65	3	3,722	0.08%
2021/11/02	5	44.75	0	0.00	44.70	5	3,818	0.13%
2021/10/22	1	45.35	5	45.60	45.15	-4	4,122	-0.10%
2021/10/20	5	44.55	0	0.00	44.60	5	4,054	0.12%
2021/10/18	5	44.80	0	0.00	44.65	5	4,364	0.11%
2021/10/01	7	44.78	1	44.75	44.80	6	4,599	0.13%
2021/09/29	0.5	45.15	8	45.00	45.05	-7.6	4,619	-0.16%
2021/09/28	1	45.00	0	0.00	45.30	1	4,593	0.02%
2021/09/27	1	44.60	0	0.00	44.65	1	4,567	0.02%
2021/09/24	0	0.00	21	45.49	45.10	-21	4,508	-0.47%
2021/09/23	1	46.60	0	0.00	46.80	1	4,357	0.02%
2021/09/22	3	46.37	10	46.90	46.20	-7	4,245	-0.16%
2021/09/17	18	47.45	0	0.00	47.35	18	4,100	0.44%
2021/09/14	1	47.85	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	10	48.30	48.35	-10	4,204	-0.24%
2021/09/09	3	47.40	0	0.00	47.50	3	4,298	0.07%
2021/09/03	2	48.25	0	0.00	48.25	2	4,304	0.05%
2021/08/31	0	0.00	3	48.10	48.20	-3	4,386	-0.07%
2021/08/24	1	48.00	1	47.70	47.65	0	4,515	0.00%
2021/08/23	0.5	47.80	0	0.00	47.50	0.5	4,576	0.01%
2021/08/19	1	47.75	0	0.00	47.55	1	5,750	0.02%
2021/08/13	0	0.00	3	49.00	48.90	-3	5,649	-0.05%
2021/08/11	0	0.00	3	48.78	48.80	-3	5,583	-0.05%
2021/08/06	1	49.00	2	48.70	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	2	48.90	48.70	-2	5,663	-0.04%
2021/08/03	1	49.00	1	49.45	49.30	0	5,955	0.00%
2021/08/02	10	49.30	1	49.40	49.45	9	6,067	0.15%
2021/07/30	0	0.00	2	48.83	49.05	-2	6,127	-0.03%
2021/07/29	13	49.02	4	48.96	49.10	9	6,148	0.15%
2021/07/28	0	0.00	20	47.90	48.35	-20	6,105	-0.33%
2021/07/27	0	0.00	1	48.20	48.15	-1	6,096	-0.02%
2021/07/26	0	0.00	12	47.99	48.10	-12	6,098	-0.20%
2021/07/23	10	47.05	1	47.80	47.90	9	6,014	0.15%
2021/07/22	4	46.98	0	0.00	46.85	4	5,822	0.07%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/19	1	46.10	0	0.00	46.10	1	6,065	0.02%
2021/07/16	0	0.00	4	45.50	45.75	-4	6,068	-0.07%
2021/07/14	12	44.98	0.7	44.90	44.95	11.3	6,056	0.19%
2021/07/09	10	45.10	0	0.00	45.00	10	6,084	0.16%
2021/07/08	0	0.00	2	44.58	44.65	-2	6,005	-0.03%
2021/07/07	1	44.15	2	44.20	44.40	-1	6,008	-0.02%
2021/07/06	0	0.00	1	43.65	43.65	-1	5,987	-0.02%
2021/07/01	1	43.25	2	43.40	43.20	-1	6,112	-0.02%
2021/06/25	0	0.00	3.2	43.90	43.60	-3.2	6,171	-0.05%
2021/06/24	3	43.70	2	43.70	43.85	1	6,158	0.02%
2021/06/22	1	42.55	0	0.00	42.35	1	6,080	0.02%
2021/06/21	5	42.25	15	42.20	42.20	-10	6,087	-0.16%
2021/06/17	5	42.65	0	0.00	42.75	5	6,189	0.08%
2021/06/16	0	0.00	5	42.75	42.50	-5	6,260	-0.08%
2021/06/10	5	42.20	0	0.00	42.30	5	6,243	0.08%
2021/06/08	8	41.57	0	0.00	41.40	8	6,192	0.13%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/01	10	42.40	0	0.00	42.20	10	6,061	0.16%
2021/05/31	1	42.10	0	0.00	42.10	1	6,060	0.02%
2021/05/27	20	42.60	10	41.90	42.60	10	5,986	0.17%
2021/05/24	0	0.00	0	42.90	42.70	0	4,755	0.00%
2021/05/19	1	41.80	1	42.00	41.85	0	4,749	0.00%
2021/05/18	12	41.45	1	41.85	41.90	11	4,748	0.23%
2021/05/17	1	40.80	0	0.00	40.80	1	4,762	0.02%
2021/05/14	1	42.80	1	42.80	42.80	0	4,683	0.00%
2021/05/13	2	42.00	11	42.43	42.10	-9	4,629	-0.19%
2021/05/12	0	0.00	10	43.10	42.60	-10	4,544	-0.22%
2021/05/11	0	0.00	3	45.25	44.85	-3	4,277	-0.07%
2021/05/10	0	0.00	1	45.20	45.70	-1	4,201	-0.02%
2021/05/07	3	45.07	0	0.00	44.70	3	4,073	0.07%
2021/05/04	1	44.20	8	44.60	44.35	-7	3,882	-0.18%
2021/05/03	1	44.80	0	0.00	44.70	1	3,820	0.03%
2021/04/29	5	45.25	10	45.35	45.25	-5	3,765	-0.13%
2021/04/28	6	45.80	1.5	45.75	45.65	4.5	3,739	0.12%
2021/04/27	1	46.00	1	46.10	46.20	0	3,767	0.00%
2021/04/26	7	46.41	1	46.55	46.60	6	3,705	0.16%
2021/04/23	11	44.99	8	44.93	45.35	3	3,491	0.09%
2021/04/22	0	0.00	6	44.10	44.10	-6	3,389	-0.18%
2021/04/21	0	0.00	10	44.30	44.35	-10	3,329	-0.30%
2021/04/19	3	44.80	0	0.00	44.60	3	3,322	0.09%
2021/04/16	5	43.60	0	0.00	43.60	5	3,270	0.15%
2021/04/15	6	43.39	0	0.00	43.30	6	3,297	0.18%
2021/04/14	0	0.00	2	43.30	43.25	-2	3,331	-0.06%
2021/04/09	0	0.00	11	43.62	43.75	-11	3,336	-0.33%
2021/04/08	0	0.00	5	43.50	43.50	-5	3,300	-0.15%
2021/04/07	0.8	43.65	0	0.00	43.65	0.8	3,277	0.02%
2021/04/06	2	43.65	0	0.00	43.65	2	3,270	0.06%
2021/04/01	2	43.58	0	0.00	43.55	2	3,289	0.06%
2021/03/31	1	43.35	5	43.49	43.50	-4	3,351	-0.12%
2021/03/29	4	43.40	1	43.45	43.55	3	3,680	0.08%
2021/03/26	6	43.35	2	43.50	43.50	4	3,854	0.10%
2021/03/24	10	43.25	0	0.00	43.55	10	4,322	0.23%
2021/03/23	7	43.14	0	0.00	43.15	7	4,361	0.16%
2021/03/22	30	43.35	4	43.30	43.60	26	4,406	0.59%
2021/03/19	4	44.36	2	44.25	44.25	2	4,320	0.05%
2021/03/18	0	0.00	1	45.25	45.20	-1	4,322	-0.02%
2021/03/15	4	44.70	0	0.00	44.75	4	4,528	0.09%
2021/03/10	0	0.00	1	45.50	45.45	-1	5,045	-0.02%
2021/03/08	7	45.14	7	45.27	45.25	0	5,088	0.00%
2021/03/05	2	45.00	0	0.00	44.95	2	5,096	0.04%
2021/03/04	0	0.00	10	44.75	45.05	-10	5,217	-0.19%
2021/03/02	0.5	44.75	0	0.00	44.55	0.5	5,174	0.01%
2021/02/26	1	44.55	0	0.00	45.20	1	5,182	0.02%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	1	45.00	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	1	44.80	44.85	-1	5,087	-0.02%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/18	10	43.94	0	0.00	43.85	10	5,029	0.20%
2021/02/04	0	0.00	2	43.60	43.45	-2	4,999	-0.04%
2021/02/01	0	0.00	1.1	43.25	43.25	-1.1	5,130	-0.02%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/27	0	0.00	1.1	43.83	43.60	-1.1	5,087	-0.02%
2021/01/26	0	0.00	0.1	43.95	43.45	-0.1	5,088	0.00%
2021/01/20	6	43.67	0	0.00	43.10	6	5,100	0.12%
2021/01/19	2	44.70	0	0.00	44.40	2	5,021	0.04%
2021/01/15	0	0.00	3	45.20	45.05	-3	5,015	-0.06%
2021/01/13	2	45.85	1	45.90	45.80	1	5,174	0.02%
2021/01/11	3	46.15	3	45.80	46.00	0	5,145	0.00%
2021/01/06	2	45.68	0	0.00	45.20	2	5,053	0.04%
2021/01/05	1	45.20	1	45.20	45.05	0	5,013	0.00%
2021/01/04	1	45.25	0	0.00	45.15	1	5,002	0.02%
2020/12/28	1	46.50	0	0.00	45.90	1	4,988	0.02%
2020/12/25	2	46.35	3	46.60	46.45	-1	4,947	-0.02%
2020/12/24	1	45.55	1	45.80	46.40	0	4,907	0.00%
2020/12/23	0	0.00	0.1	45.00	45.00	-0.1	4,737	0.00%
2020/12/21	3	45.17	2.2	45.35	44.95	0.8	4,561	0.02%
2020/12/18	0	0.00	11	46.15	45.60	-11	4,425	-0.25%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	8.2	45.88	45.95	-8.2	4,169	-0.20%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/10	0	0.00	9	44.25	44.60	-9	3,999	-0.23%
2020/12/08	0	0.00	3	45.27	45.40	-3	3,834	-0.08%
2020/12/07	1	45.75	1	45.80	45.85	0	3,620	0.00%
2020/12/04	0	0.00	1	43.40	43.50	-1	3,344	-0.03%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/23	0	0.00	5	43.45	43.45	-5	3,242	-0.15%
2020/11/18	0	0.00	1	42.90	43.35	-1	3,279	-0.03%
2020/11/16	0	0.00	4.7	43.26	43.45	-4.7	3,317	-0.14%
2020/11/12	0	0.00	13	43.55	43.85	-13	3,324	-0.39%
2020/11/11	0	0.00	1	43.70	44.00	-1	3,346	-0.03%
2020/11/06	1	41.95	0	0.00	41.90	1	3,242	0.03%
2020/11/05	0.2	42.15	0	0.00	42.00	0.2	3,220	0.01%
2020/11/04	1.1	41.97	0	0.00	42.00	1.1	3,211	0.03%
2020/11/03	0	0.00	0.4	42.35	42.35	-0.4	3,197	-0.01%
2020/11/02	10	41.95	0	0.00	41.90	10	3,189	0.31%
2020/10/30	3	41.75	0	0.00	41.50	3	3,171	0.09%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/22	3	42.32	0	0.00	43.20	3	3,106	0.10%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	1	43.50	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0	0.00	1	44.00	43.75	-1	2,841	-0.04%
2020/10/08	18	44.31	7	43.80	44.70	11	2,849	0.39%
2020/10/05	4	43.20	0	0.00	43.20	4	2,833	0.14%
2020/09/30	4	43.10	0	0.00	43.00	4	2,825	0.14%
2020/09/29	2	42.90	5	43.30	43.30	-3	2,824	-0.11%
2020/09/25	1	41.45	2	41.60	41.50	-1	2,769	-0.04%
2020/09/24	2	41.85	0	0.00	41.45	2	2,721	0.07%
2020/09/23	2	46.30	0	0.00	46.15	2	2,590	0.08%
2020/09/22	0	0.00	10	46.80	46.60	-10	2,499	-0.40%
2020/09/21	0	0.00	20	46.75	46.85	-20	2,460	-0.81%
2020/09/18	1	46.55	0	0.00	46.65	1	2,411	0.04%
2020/09/17	22	46.77	0	0.00	46.55	22	2,381	0.92%
2020/09/16	0	0.00	10	46.35	46.35	-10	2,358	-0.42%
2020/09/15	2	46.25	2	46.50	46.35	0	2,343	0.00%
2020/09/14	0	0.00	1	46.40	46.35	-1	2,348	-0.04%
2020/09/09	2	45.55	0	0.00	46.15	2	2,306	0.09%
2020/09/01	1	46.15	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0	0.00	1	46.35	46.40	-1	2,516	-0.04%
2020/08/28	0	0.00	1	45.85	45.60	-1	2,440	-0.04%
2020/08/27	2	45.35	0	0.00	45.50	2	2,459	0.08%
2020/08/21	10	44.35	0	0.00	44.35	10	2,688	0.37%
2020/08/20	0	0.00	11	44.12	43.50	-11	2,678	-0.41%
2020/08/19	2	44.55	40	44.33	44.45	-38	2,644	-1.44%
2020/08/18	0	0.00	35	44.25	44.30	-35	2,619	-1.34%
2020/08/17	35	44.35	2	44.40	44.35	33	2,621	1.26%
2020/08/13	40	43.30	0	0.00	43.75	40	2,596	1.54%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/07/28	0	0.00	2	42.00	41.60	-2	2,799	-0.07%
2020/07/24	0	0.00	10	42.90	42.80	-10	2,805	-0.36%
2020/07/23	2	43.25	0	0.00	43.40	2	2,805	0.07%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/10	2	43.20	0	0.00	43.15	2	2,817	0.07%
2020/07/09	4	43.90	0	0.00	43.90	4	2,812	0.14%
2020/07/06	10	44.15	10	44.00	44.00	0	2,765	0.00%
2020/07/03	1	43.75	0	0.00	43.85	1	2,768	0.04%
2020/06/23	0	0.00	1	44.45	43.90	-1	2,823	-0.04%
2020/06/22	1	43.85	0	0.00	43.55	1	2,829	0.04%
2020/06/19	0.5	44.00	0	0.00	43.50	0.5	2,875	0.02%
2020/06/16	10	44.35	0	0.00	44.20	10	2,963	0.34%
2020/06/12	2	43.63	0	0.00	43.60	2	3,148	0.06%
2020/06/11	0	0.00	23	45.01	44.80	-23	3,119	-0.74%
2020/06/10	4	45.98	10	46.05	45.85	-6	3,127	-0.19%
2020/06/08	0.5	46.60	0	0.00	46.50	0.5	3,259	0.02%
2020/06/05	10	47.00	2	47.20	47.25	8	3,232	0.25%
2020/06/02	0	0.00	10	44.85	45.40	-10	3,135	-0.32%
2020/05/26	0.6	44.40	1	44.45	44.25	-0.4	2,950	-0.01%
2020/05/22	0	0.00	2	44.10	44.10	-2	2,961	-0.07%
2020/05/21	10	44.25	1	44.50	44.20	9	2,953	0.30%
2020/05/14	0	0.00	10	43.40	43.05	-10	2,866	-0.35%
2020/05/12	1	44.75	2	44.73	44.90	-1	2,786	-0.04%
2020/05/11	5	44.45	0	0.00	44.70	5	2,769	0.18%
2020/05/08	1	43.70	0	0.00	43.80	1	2,735	0.04%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/05	0	0.00	1	43.55	43.65	-1	2,741	-0.04%
2020/05/04	0	0.00	10	43.10	43.00	-10	2,763	-0.36%
2020/04/30	1	43.90	0	0.00	43.65	1	2,783	0.04%
2020/04/28	11	42.74	0	0.00	42.85	11	2,828	0.39%
2020/04/27	0	0.00	2	41.83	42.35	-2	2,919	-0.07%
2020/04/23	1	40.35	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1	40.40	0	0.00	40.40	1	2,922	0.03%
2020/04/16	0	0.00	10	41.65	41.20	-10	2,895	-0.35%
2020/04/14	10	41.45	1	41.45	41.50	9	2,874	0.31%
2020/04/10	1	40.35	0	0.00	40.65	1	2,860	0.03%
2020/04/08	1	40.55	0	0.00	40.40	1	2,858	0.03%
2020/03/30	0	0.00	10	39.25	40.00	-10	2,784	-0.36%
2020/03/25	0	0.00	1	40.50	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	1	36.95	36.85	-1	3,033	-0.03%
2020/03/23	0	0.00	9	34.30	34.15	-9	3,025	-0.30%
2020/03/20	10	34.80	3	34.83	35.00	7	3,015	0.23%
2020/03/18	1	37.10	1	37.40	36.45	0	2,814	0.00%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/13	1	38.90	0	0.00	40.40	1	2,685	0.04%
2020/03/12	0	0.00	30	41.92	41.80	-30	2,579	-1.16%
2020/03/10	1	43.95	0	0.00	43.95	1	2,482	0.04%
2020/03/03	9	44.60	0	0.00	44.55	9	2,410	0.37%
2020/02/20	0	0.00	1	46.10	45.70	-1	2,358	-0.04%
2020/02/18	0	0.00	2	46.00	46.05	-2	2,339	-0.09%
2020/02/13	1	45.85	0	0.00	45.90	1	2,375	0.04%
2020/02/12	10	45.65	0	0.00	45.80	10	2,398	0.42%
2020/02/10	10	45.50	0	0.00	45.50	10	2,397	0.42%
2020/02/06	10	45.70	0	0.00	45.55	10	2,426	0.41%
2020/02/05	30	45.13	0	0.00	45.10	30	2,430	1.23%
2020/02/03	0	0.00	33	44.45	44.90	-33	2,404	-1.37%
2020/01/31	34	45.42	0	0.00	45.25	34	2,388	1.42%
2020/01/30	2	45.60	80	45.60	45.45	-78	2,348	-3.32%
2020/01/20	5	46.95	0	0.00	47.10	5	2,265	0.22%
2020/01/16	3	46.55	0	0.00	46.65	3	2,258	0.13%
2020/01/14	31	46.37	0	0.00	46.40	31	2,321	1.34%
2020/01/13	10	46.25	0	0.00	46.30	10	2,380	0.42%
2020/01/09	0	0.00	1	45.95	46.00	-1	2,453	-0.04%
2020/01/08	0	0.00	10	45.95	45.70	-10	2,483	-0.40%
2020/01/06	0	0.00	1	46.40	46.20	-1	2,534	-0.04%
2020/01/02	0	0.00	2	46.40	46.30	-2	2,609	-0.08%
2019/12/30	2	46.35	0	0.00	46.45	2	2,707	0.07%
2019/12/27	0.1	46.45	5	46.40	46.40	-4.9	2,900	-0.17%
2019/12/25	11	46.26	0	0.00	46.20	11	4,781	0.23%
2019/12/24	12	45.95	0	0.00	46.15	12	5,351	0.22%
2019/12/23	10	45.70	0	0.00	45.55	10	5,284	0.19%
2019/12/19	0	0.00	20	45.85	45.90	-20	5,119	-0.39%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/16	10	46.25	0	0.00	46.25	10	5,088	0.20%
2019/12/13	10	46.25	0	0.00	46.25	10	5,109	0.20%
2019/12/09	20	46.35	0	0.00	46.30	20	5,168	0.39%
2019/12/02	1	46.60	2	46.80	46.55	-1	5,162	-0.02%
2019/11/29	0	0.00	23	46.50	46.55	-23	5,168	-0.45%
2019/10/31	0	0.00	6	47.10	46.75	-6	5,127	-0.12%
2019/10/25	0	0.00	2	47.15	47.25	-2	5,054	-0.04%
2019/10/23	5	47.63	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	3	46.75	0	0.00	46.75	3	4,961	0.06%
2019/10/17	0	0.00	4	45.99	45.80	-4	4,847	-0.08%
2019/10/15	0	0.00	1	45.95	45.95	-1	4,780	-0.02%
2019/10/14	0	0.00	2	45.65	45.65	-2	4,751	-0.04%
2019/10/08	1	45.55	0	0.00	45.40	1	4,689	0.02%
2019/10/04	7	45.76	2	45.70	45.70	5	4,607	0.11%
2019/10/03	3	45.95	1	46.00	46.05	2	4,523	0.04%
2019/10/02	1	46.05	7	45.81	45.90	-6	4,330	-0.14%
2019/10/01	15	49.88	3	49.95	49.95	12	3,108	0.39%
2019/09/27	0	0.00	2	49.95	49.90	-2	2,437	-0.08%
2019/09/26	4	49.89	0	0.00	49.80	4	1,857	0.22%
2019/09/16	0	0.00	4	49.95	50.00	-4	1,705	-0.23%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/05	1	49.40	0	0.00	49.25	1	1,678	0.06%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/28	0	0.00	1	49.10	49.40	-1	1,653	-0.06%
2019/08/26	0	0.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/23	4	49.15	12	49.08	49.20	-8	1,606	-0.50%
2019/08/22	0	0.00	2	48.95	48.90	-2	1,597	-0.13%
2019/08/21	10	48.65	0	0.00	48.65	10	1,667	0.60%
2019/08/20	3	48.75	0	0.00	48.60	3	1,670	0.18%
2019/08/19	2	48.63	0	0.00	48.75	2	1,660	0.12%
2019/08/15	23	48.88	0	0.00	48.95	23	1,622	1.42%
2019/08/05	3	48.35	0	0.00	48.20	3	1,609	0.19%
2019/08/02	2	48.40	1	48.35	48.40	1	1,605	0.06%
2019/07/23	0	0.00	2	49.10	49.05	-2	1,609	-0.12%
2019/07/16	0	0.00	1	49.15	49.20	-1	1,601	-0.06%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/08	1	49.35	0	0.00	49.40	1	1,669	0.06%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/07/01	1.5	49.57	0	0.00	49.60	1.5	1,762	0.09%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	1	49.95	49.75	-1	1,856	-0.05%
2019/06/26	1	49.60	0	0.00	49.75	1	1,945	0.05%
2019/06/24	0	0.00	1	50.20	50.00	-1	1,993	-0.05%
2019/06/21	1	50.00	0	0.00	50.00	1	1,983	0.05%
2019/06/19	0	0.00	2	49.45	49.90	-2	2,011	-0.10%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/12	1	48.65	0	0.00	48.75	1	2,416	0.04%
2019/06/11	0	0.00	4	48.65	48.60	-4	2,436	-0.16%
2019/06/05	4	48.75	0	0.00	48.70	4	2,533	0.16%
2019/06/04	1	48.85	1	49.00	49.00	0	2,531	0.00%
2019/05/13	0	0.00	5	48.45	47.80	-5	2,444	-0.20%
2019/05/10	1	48.00	2	47.88	48.05	-1	2,479	-0.04%
2019/05/09	1	48.00	5.9	48.07	48.00	-4.9	2,476	-0.20%
2019/05/06	0	0.00	6	48.66	48.75	-6	2,517	-0.24%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/25	0.6	49.05	0	0.00	49.00	0.6	2,534	0.02%
2019/04/24	0	0.00	10	48.95	48.65	-10	2,536	-0.39%
2019/04/23	1	48.70	0	0.00	48.95	1	2,540	0.04%
2019/04/18	11	49.19	0	0.00	48.60	11	2,557	0.43%
2019/04/17	1	49.20	0	0.00	49.15	1	2,556	0.04%
2019/04/12	1	49.10	0	0.00	49.10	1	2,551	0.04%
2019/04/11	0	0.00	3	49.50	49.40	-3	2,544	-0.12%
2019/04/10	7	49.99	1	49.70	49.90	6	2,528	0.24%
2019/04/09	1	50.50	0	0.00	50.20	1	2,506	0.04%
2019/04/01	0	0.00	4	52.20	50.90	-4	2,640	-0.15%
2019/03/29	0	0.00	3	50.42	50.80	-3	2,550	-0.12%
2019/03/27	0	0.00	10	49.85	49.75	-10	2,528	-0.40%
2019/03/26	1	49.35	0	0.00	49.45	1	2,493	0.04%
2019/03/25	0	0.00	21	48.92	49.25	-21	2,501	-0.84%
2019/03/21	1	49.20	1	49.15	49.35	0	2,453	0.00%
2019/03/20	1.2	48.28	0	0.00	48.70	1.2	2,416	0.05%
2019/03/18	0	0.00	3	48.48	48.55	-3	2,302	-0.13%
2019/03/15	8	48.10	1	47.80	48.20	7	2,278	0.31%
2019/03/13	11	47.45	0	0.00	47.40	11	1,994	0.55%
2019/03/08	10	47.70	0	0.00	47.65	10	1,914	0.52%
2019/03/07	5	47.65	0	0.00	47.50	5	1,942	0.26%
2019/03/05	5	47.50	1	47.55	47.50	4	1,952	0.20%
2019/03/04	0	0.00	1	47.90	47.50	-1	1,957	-0.05%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/26	3	47.85	0	0.00	47.60	3	2,006	0.15%
2019/02/25	0	0.00	1	47.95	47.95	-1	1,994	-0.05%
2019/02/20	2	47.85	0	0.00	48.05	2	1,994	0.10%
2019/02/18	1	47.65	0	0.00	47.70	1	1,985	0.05%
2019/02/15	1	47.00	1	47.20	47.20	0	1,989	0.00%
2019/02/14	1	47.30	0	0.00	47.30	1	1,991	0.05%
2019/02/13	0	0.00	0.6	48.00	47.65	-0.6	1,986	-0.03%
2019/02/12	0	0.00	6	48.35	48.45	-6	1,947	-0.31%
2019/01/21	0	0.00	2	46.90	46.85	-2	1,857	-0.11%
2019/01/16	0	0.00	2	46.55	46.60	-2	1,901	-0.11%
2019/01/10	0	0.00	0.5	46.35	46.35	-0.5	2,036	-0.02%
2019/01/09	0	0.00	3	45.95	46.10	-3	2,047	-0.15%
2019/01/07	1	45.40	0	0.00	45.60	1	2,086	0.05%
2019/01/04	1	45.05	2	45.15	45.25	-1	2,112	-0.05%
2018/12/28	2	45.15	0	0.00	45.00	2	2,274	0.09%
2018/12/21	2	45.45	0	0.00	46.15	2	2,204	0.09%
2018/12/03	2	47.05	0	0.00	47.10	2	3,664	0.05%
2018/11/29	1	46.55	0	0.00	46.50	1	4,700	0.02%
2018/11/28	1	46.15	0	0.00	46.70	1	4,917	0.02%
2018/11/14	1	46.30	0	0.00	46.45	1	5,158	0.02%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/07	0	0.00	3	46.65	46.40	-3	5,426	-0.06%
2018/11/06	0	0.00	3	46.30	46.55	-3	5,587	-0.05%
2018/11/05	3	45.62	0	0.00	45.85	3	5,599	0.05%
2018/11/02	3	46.20	7	46.06	46.20	-4	5,620	-0.07%
2018/11/01	0	0.00	5	45.35	45.30	-5	5,703	-0.09%
2018/10/30	1	44.65	0	0.00	44.45	1	5,710	0.02%
2018/10/26	11	45.04	0	0.00	44.40	11	5,726	0.19%
2018/10/25	0	0.00	5	44.75	45.00	-5	5,721	-0.09%
2018/10/23	0	0.00	5	45.35	45.40	-5	5,730	-0.09%
2018/10/22	1	45.35	0	0.00	45.50	1	5,711	0.02%
2018/10/18	0	0.00	1	45.95	45.90	-1	5,597	-0.02%
2018/10/17	4	45.71	2	46.05	45.85	2	5,585	0.04%
2018/10/16	0	0.00	2	45.35	45.90	-2	5,557	-0.04%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/12	0	0.00	2	45.00	46.25	-2	5,486	-0.04%
2018/10/11	2	45.83	0	0.00	45.60	2	5,469	0.04%
2018/10/09	6	46.72	0	0.00	46.65	6	5,337	0.11%
2018/10/05	17	47.29	16	47.30	46.75	1	5,270	0.02%
2018/10/04	1	47.90	0	0.00	47.75	1	5,243	0.02%
2018/09/21	0	0.00	1	48.30	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	6	48.20	48.20	-6	5,137	-0.12%
2018/09/17	0	0.00	16	47.55	47.50	-16	5,115	-0.31%
2018/09/13	0	0.00	5	47.60	47.65	-5	5,104	-0.10%
2018/09/06	1	49.05	1	49.30	49.15	0	3,932	0.00%
2018/09/05	1	48.50	0	0.00	48.80	1	3,239	0.03%
2018/08/31	15	49.50	0	0.00	49.90	15	2,690	0.56%
2018/08/29	1	48.75	4	48.85	48.95	-3	2,728	-0.11%
2018/08/28	0	0.00	1	48.45	48.60	-1	2,713	-0.04%
2018/08/23	10	48.30	0	0.00	48.40	10	2,840	0.35%
2018/08/15	0	0.00	2	48.10	48.00	-2	2,873	-0.07%
2018/08/10	0	0.00	17	47.57	48.00	-17	2,483	-0.68%
2018/08/08	6	47.82	0	0.00	47.90	6	2,452	0.24%
2018/08/07	0	0.00	10	47.50	47.65	-10	2,382	-0.42%
2018/08/02	9	47.20	1	47.20	46.90	8	2,401	0.33%
2018/08/01	6	47.12	0	0.00	47.20	6	2,402	0.25%
2018/07/31	0	0.00	11	46.56	47.30	-11	2,392	-0.46%
2018/07/30	20	46.33	0	0.00	46.40	20	2,356	0.85%
2018/07/27	0	0.00	1	46.25	46.20	-1	2,361	-0.04%
2018/07/25	1	45.75	0	0.00	45.80	1	2,429	0.04%
2018/07/18	0	0.00	1	46.00	46.15	-1	2,501	-0.04%
2018/07/03	0	0.00	1	44.25	44.20	-1	2,704	-0.04%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/26	2	45.48	0	0.00	45.50	2	2,631	0.08%
2018/06/25	0	0.00	2	46.20	45.80	-2	2,627	-0.08%
2018/06/13	1	47.25	10	47.25	47.25	-9	2,469	-0.36%
2018/06/11	0	0.00	10	48.05	47.60	-10	2,510	-0.40%
2018/06/06	0	0.00	1	46.95	47.85	-1	2,452	-0.04%
2018/06/01	10	46.15	2	45.95	46.30	8	2,272	0.35%
2018/05/31	2	45.40	0	0.00	45.40	2	2,230	0.09%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/15	1	45.30	0	0.00	45.50	1	2,200	0.05%
2018/05/14	0	0.00	3	45.92	45.75	-3	2,276	-0.13%
2018/05/10	2	45.25	0	0.00	45.15	2	2,242	0.09%
2018/05/02	0	0.00	5	46.15	46.00	-5	2,512	-0.20%
2018/04/30	0	0.00	2	45.63	45.80	-2	2,513	-0.08%
2018/04/24	1	45.35	0	0.00	45.20	1	2,622	0.04%
2018/04/23	0	0.00	1	45.80	45.60	-1	2,630	-0.04%
2018/04/20	1	45.15	0	0.00	45.30	1	2,590	0.04%
2018/04/19	10	44.95	2	44.90	45.10	8	2,583	0.31%
2018/04/12	1	45.35	0	0.00	45.55	1	2,586	0.04%
2018/04/03	2	45.05	0	0.00	45.20	2	2,589	0.08%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/27	2	45.30	0	0.00	45.40	2	2,578	0.08%
2018/03/26	1	44.60	0	0.00	44.85	1	2,548	0.04%
2018/03/22	0.2	45.50	0	0.00	45.10	0.2	2,570	0.01%
2018/03/21	2	44.95	0	0.00	44.95	2	2,590	0.08%
2018/03/16	4	44.58	0	0.00	44.60	4	2,796	0.14%
2018/03/15	1	45.60	0	0.00	45.50	1	2,734	0.04%
2018/03/13	0	0.00	2	45.05	45.05	-2	2,704	-0.07%
2018/03/12	5	45.05	1	44.90	44.95	4	2,704	0.15%
2018/03/01	1	44.05	0	0.00	44.65	1	2,756	0.04%
2018/02/21	0	0.00	1	44.50	44.70	-1	2,732	-0.04%
2018/02/12	1	43.65	0	0.00	43.60	1	2,718	0.04%
2018/02/05	2	44.80	0	0.00	44.85	2	2,514	0.08%
2018/01/31	0	0.00	9	45.46	45.80	-9	2,514	-0.36%
2018/01/30	0	0.00	1	46.15	45.55	-1	2,471	-0.04%
2018/01/26	0	0.00	1	46.20	46.45	-1	2,421	-0.04%
2018/01/25	0	0.00	1	45.50	45.40	-1	2,341	-0.04%
2018/01/24	0	0.00	1	44.70	45.00	-1	2,263	-0.04%
2018/01/23	0	0.00	2	44.50	44.95	-2	2,212	-0.09%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/18	1	42.95	0	0.00	42.80	1	2,129	0.05%
2018/01/17	1	42.55	5	43.10	43.05	-4	2,113	-0.19%
2018/01/15	1	42.50	0	0.00	42.85	1	2,080	0.05%
2018/01/12	5	42.65	0	0.00	42.80	5	2,100	0.24%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/05	0	0.00	1	42.70	43.10	-1	2,102	-0.05%
2018/01/04	1	42.55	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	43.30	0	0.00	43.15	1	2,125	0.05%