興富發 (2542)-大昌-安康券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	0	0.00	2	45.75	45.80	-2	8,202	-0.02%
2024/05/29	1	44.40	0	0.00	45.35	1	8,056	0.01%
2024/05/22	1	45.25	0	0.00	45.25	1	7,713	0.01%
2024/05/20	7	45.20	7	45.25	45.20	0	7,604	0.00%
2024/05/17	7	45.70	7	45.90	45.70	0	7,557	0.00%
2024/05/15	7	44.97	0	0.00	44.45	7	7,358	0.10%
2024/05/14	0	0.00	5	45.20	45.25	-5	7,245	-0.07%
2024/05/13	0	0.00	3	46.15	46.10	-3	7,185	-0.04%
2024/05/09	3	45.70	1	47.35	45.65	2	6,975	0.03%
2024/05/08	4	47.01	3	46.97	46.85	1	6,745	0.01%
2024/05/07	1	49.00	2	48.20	47.85	-1	6,490	-0.02%
2024/05/06	2	48.40	6	48.13	48.15	-4	5,901	-0.07%
2024/05/03	5	47.10	0	0.00	47.20	5	5,458	0.09%
2024/05/02	2	46.60	1	46.30	46.60	1	4,966	0.02%
2024/04/22	4	43.43	6	43.07	42.40	-2	3,769	-0.05%
2024/04/19	0	0.00	2	41.80	41.45	-2	3,371	-0.06%
2024/04/18	2	41.00	0	0.00	41.60	2	3,204	0.06%
2024/04/11	0	0.00	5	41.00	41.10	-5	2,921	-0.17%
2024/03/29	1	40.25	0	0.00	40.15	1	2,645	0.04%
2024/03/27	0	0.00	5	40.38	40.60	-5	2,567	-0.19%
2024/03/22	0	0.00	1.2	38.80	38.80	-1.2	2,529	-0.05%
2024/03/21	5	38.70	0	0.00	38.65	5	2,556	0.20%
2024/03/20	0	0.00	2.5	38.58	38.50	-2.5	2,570	-0.10%
2024/03/08	1	39.60	0	0.00	39.75	1	2,447	0.04%
2024/02/26	0	0.00	0.7	39.90	39.90	-0.7	2,444	-0.03%
2024/02/19	0	0.00	10	39.65	39.65	-10	2,425	-0.41%
2024/01/17	1	39.65	0	0.00	39.85	1	2,489	0.04%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2023/12/22	0	0.00	1	39.95	39.90	-1	3,231	-0.03%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/15	0	0.00	2	40.40	40.40	-2	3,484	-0.06%
2023/12/13	0	0.00	6.6	39.96	40.05	-6.6	3,497	-0.19%
2023/12/11	1	40.05	9	40.10	40.10	-8	3,549	-0.23%
2023/12/08	2	40.20	0	0.00	40.15	2	3,540	0.06%
2023/12/04	1	40.65	0.9	40.75	40.70	0.1	3,476	0.00%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/24	1	41.10	0	0.00	41.20	1	3,471	0.03%
2023/11/20	5	41.05	0	0.00	41.10	5	3,427	0.15%
2023/11/17	2	41.00	0	0.00	40.90	2	3,415	0.06%
2023/11/15	0	0.00	6.1	40.85	40.90	-6.1	3,434	-0.18%
2023/11/13	1	40.55	0	0.00	40.60	1	3,398	0.03%
2023/11/10	5	40.55	0	0.00	40.55	5	3,391	0.15%
2023/11/09	1.4	40.63	0	0.00	40.60	1.4	3,392	0.04%
2023/11/06	1	40.50	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0	0.00	22	40.75	40.60	-22	3,494	-0.63%
2023/10/31	0.1	40.70	0	0.00	40.70	0.1	3,483	0.00%
2023/10/25	0	0.00	3	40.93	41.00	-3	3,465	-0.09%
2023/10/16	0	0.00	2	40.95	41.30	-2	3,162	-0.06%
2023/10/11	2	39.45	0	0.00	40.10	2	3,128	0.06%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	4	39.44	0	0.00	39.45	4	3,028	0.13%
2023/09/27	1	39.85	0	0.00	39.55	1	2,981	0.03%
2023/09/26	3	39.70	0	0.00	40.00	3	2,901	0.10%
2023/08/18	0	0.00	15	42.75	42.95	-15	2,348	-0.64%
2023/08/08	0	0.00	6	42.87	42.95	-6	2,553	-0.23%
2023/08/04	4	42.70	0	0.00	42.70	4	2,965	0.13%
2023/07/28	3	42.20	0	0.00	42.20	3	3,010	0.10%
2023/07/24	3	41.78	0	0.00	41.70	3	2,980	0.10%
2023/07/20	3	42.25	0	0.00	42.25	3	2,951	0.10%
2023/07/19	1	42.05	1	42.15	42.15	0	2,951	0.00%
2023/07/18	5	42.17	0	0.00	42.15	5	2,944	0.17%
2023/07/17	1.1	42.25	0	0.00	42.25	1.1	2,931	0.04%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/07	1	42.70	0	0.00	42.75	1	2,913	0.03%
2023/07/04	0	0.00	6.2	42.70	42.85	-6.2	2,939	-0.21%
2023/07/03	0	0.00	5	42.73	42.80	-5	2,955	-0.17%
2023/06/12	0	0.00	8	43.05	42.85	-8	3,027	-0.26%
2023/05/30	2	42.20	0	0.00	42.15	2	3,030	0.07%
2023/05/29	0	0.00	1	42.25	42.10	-1	3,039	-0.03%
2023/05/26	1	42.25	0	0.00	42.20	1	3,040	0.03%
2023/05/25	8	42.70	14	42.51	42.50	-6	3,025	-0.20%
2023/05/24	0	0.00	1	42.85	43.05	-1	3,015	-0.03%
2023/05/23	1	42.55	0	0.00	42.75	1	2,976	0.03%
2023/05/17	1	41.70	0	0.00	41.90	1	2,868	0.03%
2023/05/16	3	41.65	0	0.00	41.65	3	2,836	0.11%
2023/05/12	5	41.80	0	0.00	41.95	5	2,713	0.18%
2023/05/11	4	41.80	5	42.03	42.30	-1	2,632	-0.04%
2023/05/09	2	43.30	4	43.15	43.20	-2	2,214	-0.09%
2023/05/08	0	0.00	5	43.00	43.30	-5	2,235	-0.22%
2023/05/04	0	0.00	10	42.80	42.85	-10	2,252	-0.44%
2023/05/03	3	42.32	0	0.00	42.30	3	2,241	0.13%
2023/05/02	0	0.00	11	42.15	42.20	-11	2,289	-0.48%
2023/04/28	0	0.00	16	42.05	42.05	-16	2,366	-0.68%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/26	0	0.00	3	41.85	42.00	-3	2,410	-0.12%
2023/04/25	3	41.65	0	0.00	41.65	3	2,423	0.12%
2023/04/21	0	0.00	1	41.80	41.85	-1	2,423	-0.04%
2023/04/18	0	0.00	2	42.15	42.10	-2	2,402	-0.08%
2023/04/17	2	42.08	0	0.00	42.05	2	2,394	0.08%
2023/04/13	2	42.15	3	42.10	42.10	-1	2,397	-0.04%
2023/03/31	0	0.00	4	40.95	41.15	-4	2,570	-0.16%
2023/03/16	1	40.10	0.5	40.16	40.10	0.5	5,004	0.01%
2023/03/15	1	40.65	1	40.80	40.60	0	5,035	0.00%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/06	2	41.80	1	41.80	41.80	1	5,202	0.02%
2023/03/02	1	42.15	0	0.00	42.25	1	5,216	0.02%
2023/02/24	0	0.00	1	42.35	42.40	-1	5,404	-0.02%
2023/02/23	2	42.30	0	0.00	42.40	2	5,417	0.04%
2023/02/20	1	42.20	0	0.00	42.30	1	5,567	0.02%
2023/02/14	1	41.80	3	41.90	42.00	-2	5,835	-0.03%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	1	41.93	0	0.00	41.90	1	6,025	0.02%
2023/02/07	1	41.95	0	0.00	41.95	1	6,053	0.02%
2023/02/02	2	41.20	0	0.00	41.25	2	6,057	0.03%
2023/01/16	0	0.00	1.1	40.71	40.70	-1.1	6,047	-0.02%
2023/01/10	15	40.45	0	0.00	40.50	15	6,136	0.24%
2023/01/05	0	0.00	2.3	40.56	40.40	-2.3	6,223	-0.04%
2023/01/03	0.1	40.40	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	0.8	40.80	0	0.00	40.30	0.8	6,293	0.01%
2022/12/23	2	40.30	0	0.00	40.35	2	6,264	0.03%
2022/12/22	2	39.88	1	39.80	42.00	1	6,211	0.02%
2022/12/21	0.1	39.30	0	0.00	40.00	0.1	6,026	0.00%
2022/12/20	4.1	39.89	3	40.10	39.65	1.1	5,780	0.02%
2022/12/19	5	40.79	0	0.00	40.50	5	5,621	0.09%
2022/12/16	7	41.82	0	0.00	41.15	7	5,404	0.13%
2022/12/15	1	41.75	0	0.00	42.40	1	5,094	0.02%
2022/12/14	2	42.33	0	0.00	42.60	2	5,170	0.04%
2022/12/13	2	42.75	0	0.00	42.75	2	5,162	0.04%
2022/12/06	1	43.95	0	0.00	43.95	1	5,103	0.02%
2022/12/05	2	44.40	1	44.80	44.40	1	5,088	0.02%
2022/12/02	1.1	44.31	0	0.00	44.25	1.1	5,030	0.02%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/28	1	44.05	1	44.85	44.85	0	5,036	0.00%
2022/11/25	4	44.55	0	0.00	44.55	4	5,022	0.08%
2022/11/23	0	0.00	1	44.95	44.90	-1	5,037	-0.02%
2022/11/22	0	0.00	1.1	44.20	44.85	-1.1	5,044	-0.02%
2022/11/18	0	0.00	2	43.75	43.80	-2	4,941	-0.04%
2022/11/14	0	0.00	0.3	43.10	43.35	-0.3	4,875	-0.01%
2022/11/09	0	0.00	3	42.15	42.25	-3	4,868	-0.06%
2022/11/08	0.5	41.95	0	0.00	41.90	0.5	4,840	0.01%
2022/11/04	0	0.00	1.2	41.54	42.00	-1.2	4,888	-0.02%
2022/11/03	1.1	40.91	0.5	41.30	41.30	0.5	4,842	0.01%
2022/10/31	0	0.00	5	41.25	41.45	-5	4,888	-0.10%
2022/10/27	0	0.00	1	41.35	41.80	-1	4,875	-0.02%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/14	1	39.20	1	39.25	39.20	0	4,808	0.00%
2022/10/13	0	0.00	1	38.30	38.75	-1	4,945	-0.02%
2022/10/11	2	39.28	0	0.00	39.35	2	5,224	0.04%
2022/10/07	1	38.90	0	0.00	38.90	1	5,188	0.02%
2022/10/06	11	39.50	0	0.00	39.65	11	5,180	0.21%
2022/10/03	2	39.85	0	0.00	39.85	2	5,232	0.04%
2022/09/28	1	39.00	0	0.00	38.00	1	5,171	0.02%
2022/09/27	3	39.98	0	0.00	39.65	3	5,055	0.06%
2022/09/26	0	0.00	1	40.20	40.20	-1	4,940	-0.02%
2022/09/22	1	47.45	0	0.00	47.75	1	4,634	0.02%
2022/09/21	2	47.85	0	0.00	48.00	2	4,521	0.04%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	3	48.13	0	0.00	48.15	3	4,340	0.07%
2022/09/16	5	48.22	0	0.00	48.30	5	4,306	0.12%
2022/09/13	0	0.00	10	48.55	48.50	-10	5,003	-0.20%
2022/09/12	1	48.30	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/07	1	47.85	2	47.85	47.90	-1	5,636	-0.02%
2022/09/06	1	47.90	0	48.00	48.10	1	5,682	0.02%
2022/09/05	0	0.00	6	47.99	47.95	-6	5,683	-0.11%
2022/09/02	0	0.00	1	48.15	48.00	-1	5,698	-0.02%
2022/09/01	6	48.06	15	48.10	48.10	-9	5,726	-0.16%
2022/08/30	0	0.00	1	48.15	48.35	-1	5,694	-0.02%
2022/08/29	0	0.00	2	47.70	47.85	-2	5,702	-0.04%
2022/08/26	0	0.00	3	48.13	48.20	-3	5,824	-0.05%
2022/08/25	2	48.03	0	0.00	48.10	2	5,812	0.03%
2022/08/22	1	47.65	1	47.25	47.65	0	5,815	0.00%
2022/08/19	1	46.80	0	0.00	47.00	1	5,742	0.02%
2022/08/18	2	46.80	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	11	47.19	47.20	-11	5,720	-0.19%
2022/08/16	0	0.00	3	46.73	46.80	-3	5,658	-0.05%
2022/08/15	17	46.34	0	0.00	46.20	17	5,579	0.30%
2022/08/12	2	46.10	2	46.30	46.15	0	5,593	0.00%
2022/08/10	0	0.00	1	45.80	45.75	-1	5,595	-0.02%
2022/08/01	0	0.00	2	45.73	45.90	-2	6,010	-0.03%
2022/07/22	5	44.90	0	0.00	45.20	5	6,076	0.08%
2022/07/21	2	44.88	0	0.00	45.15	2	6,053	0.03%
2022/07/19	1	45.75	1	46.15	45.75	0	6,023	0.00%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/07	1	43.80	0	0.00	43.80	1	6,213	0.02%
2022/07/05	5	44.70	0	0.00	44.65	5	6,572	0.08%
2022/06/30	0	0.00	17	44.85	45.20	-17	8,178	-0.21%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/23	1	43.65	1	43.15	43.30	0	8,320	0.00%
2022/06/22	3.2	42.88	10	42.90	43.25	-6.8	8,163	-0.08%
2022/06/21	2	43.55	1	43.35	43.35	1	7,857	0.01%
2022/06/20	12	43.60	0	0.00	43.60	12	7,697	0.16%
2022/06/17	0	0.00	12	43.65	44.75	-12	7,720	-0.16%
2022/06/16	7	44.95	0	0.00	44.55	7	7,555	0.09%
2022/06/15	5	45.05	0	0.00	45.05	5	7,569	0.07%
2022/06/14	0.1	45.45	1	45.20	45.40	-0.9	7,728	-0.01%
2022/06/09	5.1	45.25	0	0.00	45.25	5.1	8,562	0.06%
2022/06/06	10	45.05	0	0.00	45.00	10	8,621	0.12%
2022/06/02	21	46.17	0	0.00	46.10	21	8,580	0.24%
2022/06/01	0	0.00	1	46.45	46.35	-1	8,711	-0.01%
2022/05/30	0	0.00	2	46.35	46.55	-2	8,881	-0.02%
2022/05/20	0	0.00	3	45.70	45.85	-3	9,685	-0.03%
2022/05/19	0	0.00	5	45.45	45.60	-5	9,778	-0.05%
2022/05/18	0	0.00	1	45.90	45.90	-1	9,750	-0.01%
2022/05/16	6	44.49	0	0.00	44.55	6	9,756	0.06%
2022/05/13	28	43.98	1	44.30	44.70	27	9,762	0.28%
2022/05/12	5	45.60	0	0.00	45.40	5	9,552	0.05%
2022/05/10	1.2	46.23	0	0.00	46.50	1.2	9,491	0.01%
2022/05/09	0	0.00	1	46.70	46.50	-1	9,510	-0.01%
2022/05/06	1	46.65	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1	47.00	1	47.10	47.00	0	9,644	0.00%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	7	46.60	0	0.00	46.65	7	9,780	0.07%
2022/04/28	0	0.00	1	46.75	46.70	-1	9,846	-0.01%
2022/04/27	6	46.63	0	0.00	46.70	6	9,839	0.06%
2022/04/25	6	46.58	15	46.63	46.45	-9	9,766	-0.09%
2022/04/22	11	47.52	0	0.00	47.10	11	9,677	0.11%
2022/04/21	6	47.75	0	0.00	47.50	6	9,599	0.06%
2022/04/19	0	0.00	5	47.75	47.80	-5	9,399	-0.05%
2022/04/18	7.5	47.78	6	48.09	47.80	1.5	9,395	0.02%
2022/04/15	2	48.00	0	0.00	48.05	2	9,352	0.02%
2022/04/14	5	47.80	0	0.00	47.85	5	9,312	0.05%
2022/04/13	3	47.38	0	0.00	47.45	3	9,288	0.03%
2022/04/12	3	47.02	0	0.00	46.90	3	9,253	0.03%
2022/04/11	8.1	47.67	0	0.00	47.60	8.1	9,119	0.09%
2022/04/08	2	48.65	0	0.00	48.75	2	8,892	0.02%
2022/04/07	4	49.43	9	49.28	48.90	-5	8,703	-0.06%
2022/04/06	4	48.44	5	46.75	49.00	-1	7,888	-0.01%
2022/03/30	2	45.23	0	0.00	45.40	2	7,184	0.03%
2022/03/29	3	45.30	0	0.00	45.30	3	7,325	0.04%
2022/03/28	1	45.35	1	45.35	45.35	0	7,363	0.00%
2022/03/25	2	45.70	0	0.00	45.75	2	7,389	0.03%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	2	45.85	5	46.00	45.95	-3	7,509	-0.04%
2022/03/22	7	45.70	1	45.40	45.50	6	7,515	0.08%
2022/03/21	1	46.10	0	0.00	46.20	1	7,261	0.01%
2022/03/18	5	46.80	0	0.00	46.60	5	7,118	0.07%
2022/03/16	6	47.38	4	47.20	46.85	2	6,829	0.03%
2022/03/15	3	49.90	2	50.45	50.50	1	6,228	0.02%
2022/03/14	1	49.90	2	50.08	49.60	-1	6,042	-0.02%
2022/03/11	1	48.90	2	48.83	48.90	-1	5,950	-0.02%
2022/03/09	5	48.90	1	49.00	49.35	4	5,893	0.07%
2022/03/08	0	0.00	5	48.80	48.50	-5	5,836	-0.09%
2022/03/07	1	50.00	0	0.00	49.30	1	5,723	0.02%
2022/03/04	1	50.60	1	50.50	50.50	0	5,607	0.00%
2022/03/02	2	49.90	0	0.00	49.90	2	5,490	0.04%
2022/03/01	5	49.55	2	49.85	49.45	3	5,514	0.05%
2022/02/25	0	0.00	5.4	49.03	48.95	-5.4	5,379	-0.10%
2022/02/24	1	48.70	2	48.20	48.35	-1	5,287	-0.02%
2022/02/23	1	48.70	2	49.13	49.10	-1	5,123	-0.02%
2022/02/22	0	0.00	2	48.23	48.90	-2	5,011	-0.04%
2022/02/21	1	47.00	4	47.83	48.15	-3	4,800	-0.06%
2022/02/17	1	47.10	1	47.25	47.25	0	4,777	0.00%
2022/02/16	3	47.02	1	47.25	47.15	2	4,863	0.04%
2022/02/15	3	47.25	3	47.22	47.10	0	5,051	0.00%
2022/02/14	1	46.85	0	0.00	46.85	1	5,014	0.02%
2022/02/11	3	46.80	0	0.00	46.80	3	5,024	0.06%
2022/02/10	1	46.75	1	46.90	46.90	0	5,005	0.00%
2022/02/09	1	47.05	0	0.00	47.00	1	4,977	0.02%
2022/02/08	0	0.00	4	47.20	47.25	-4	4,940	-0.08%
2022/02/07	3	46.83	0	0.00	47.05	3	4,852	0.06%
2022/01/26	1	46.35	1	46.55	46.80	0	4,760	0.00%
2022/01/25	4	46.25	0	0.00	46.30	4	4,666	0.09%
2022/01/24	1	46.05	1	46.30	46.30	0	4,641	0.00%
2022/01/21	0	0.00	15	46.07	46.25	-15	4,590	-0.33%
2022/01/14	2	46.30	0	0.00	46.35	2	4,544	0.04%
2022/01/06	5	46.20	1	46.20	46.30	4	4,600	0.09%
2022/01/03	1	46.25	0	0.00	46.25	1	4,629	0.02%
2021/12/27	5	46.10	0	0.00	46.25	5	4,540	0.11%
2021/12/23	1	45.95	0	0.00	46.05	1	4,502	0.02%
2021/12/22	1	46.55	3	46.85	46.70	-2	4,305	-0.05%
2021/12/21	10	47.37	5	47.05	47.00	5	4,226	0.12%
2021/12/20	2	47.55	1	47.70	47.60	1	4,188	0.02%
2021/12/16	1	46.85	1	47.15	47.25	0	4,208	0.00%
2021/12/13	2	46.85	2	46.80	46.70	0	4,252	0.00%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/08	2	46.50	0	0.00	46.50	2	4,154	0.05%
2021/12/02	1	46.40	0	0.00	46.30	1	4,096	0.02%
2021/11/25	1	47.30	0	0.00	47.10	1	4,003	0.02%
2021/11/16	0	0.00	5	47.15	46.80	-5	3,859	-0.13%
2021/11/15	2	47.83	60	48.11	47.65	-58	3,829	-1.51%
2021/11/11	0	0.00	2	45.73	45.60	-2	3,576	-0.06%
2021/11/10	3	45.45	11	45.31	45.45	-8	3,663	-0.22%
2021/11/08	6	44.81	0	0.00	45.00	6	3,689	0.16%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/26	0	0.00	3	45.52	45.55	-3	3,975	-0.08%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/22	0	0.00	2	45.50	45.15	-2	4,122	-0.05%
2021/10/21	1	44.95	0	0.00	45.00	1	4,091	0.02%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/14	10	45.00	0	0.00	44.70	10	4,394	0.23%
2021/10/06	2	44.38	0	0.00	44.25	2	4,452	0.04%
2021/10/05	50	44.50	0	0.00	44.60	50	4,464	1.12%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/29	3	45.15	0	0.00	45.05	3	4,619	0.06%
2021/09/27	5	44.82	0	0.00	44.65	5	4,567	0.11%
2021/09/24	11	45.20	0	0.00	45.10	11	4,508	0.24%
2021/09/17	0.1	47.55	0	0.00	47.35	0.1	4,100	0.00%
2021/09/07	0	0.00	3	47.95	47.85	-3	4,297	-0.07%
2021/09/01	2	48.60	0	0.00	48.40	2	4,370	0.05%
2021/08/27	0	0.00	2	47.40	47.45	-2	4,405	-0.05%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/19	0	0.00	5	48.05	47.55	-5	5,750	-0.09%
2021/08/16	0	0.00	1	48.45	48.10	-1	5,726	-0.02%
2021/08/13	1	48.95	16	49.04	48.90	-15	5,649	-0.27%
2021/08/12	1	48.90	0	0.00	48.95	1	5,580	0.02%
2021/08/11	2	48.75	0	0.00	48.80	2	5,583	0.04%
2021/08/10	0	0.00	4	48.53	48.85	-4	5,582	-0.07%
2021/08/06	0	0.00	1	49.50	49.45	-1	5,660	-0.02%
2021/07/30	0	0.00	1	48.90	49.05	-1	6,127	-0.02%
2021/07/28	0	0.00	7	48.24	48.35	-7	6,105	-0.11%
2021/07/27	0	0.00	1	47.90	48.15	-1	6,096	-0.02%
2021/07/26	8	47.96	0	0.00	48.10	8	6,098	0.13%
2021/07/23	0	0.00	1	47.90	47.90	-1	6,014	-0.02%
2021/07/22	0	0.00	5	47.00	46.85	-5	5,822	-0.09%
2021/07/21	0	0.00	1	45.90	46.00	-1	5,780	-0.02%
2021/07/19	3	46.00	0	0.00	46.10	3	6,065	0.05%
2021/07/14	0	0.00	0.3	44.90	44.95	-0.3	6,056	0.00%
2021/07/13	0	0.00	6	44.90	44.85	-6	6,135	-0.10%
2021/07/09	0	0.00	19	45.22	45.00	-19	6,084	-0.31%
2021/07/07	0	0.00	9	44.05	44.40	-9	6,008	-0.15%
2021/07/06	25	43.50	0	0.00	43.65	25	5,987	0.42%
2021/07/02	0	0.00	1	43.25	43.30	-1	6,077	-0.02%
2021/06/30	0	0.00	1	43.75	43.65	-1	6,122	-0.02%
2021/06/25	0	0.00	2	43.90	43.60	-2	6,171	-0.03%
2021/06/16	10	42.75	0	0.00	42.50	10	6,260	0.16%
2021/06/09	1	41.80	2	41.50	41.75	-1	6,208	-0.02%
2021/06/08	10	41.30	10	41.40	41.40	0	6,192	0.00%
2021/06/04	3	41.95	0	0.00	41.95	3	6,144	0.05%
2021/06/02	1	42.15	0	0.00	42.00	1	6,141	0.02%
2021/05/31	1	42.35	1	42.50	42.10	0	6,060	0.00%
2021/05/25	6	42.31	0	0.00	42.30	6	4,800	0.12%
2021/05/18	3	42.00	0	0.00	41.90	3	4,748	0.06%
2021/05/17	2	41.30	0	0.00	40.80	2	4,762	0.04%
2021/05/13	5	41.05	2	42.60	42.10	3	4,629	0.06%
2021/05/12	0	0.00	5	42.50	42.60	-5	4,544	-0.11%
2021/05/11	10	45.30	10	45.00	44.85	0	4,277	0.00%
2021/05/10	0	0.00	4	45.14	45.70	-4	4,201	-0.10%
2021/05/07	0	0.00	1	45.65	44.70	-1	4,073	-0.02%
2021/05/06	3	45.33	0	0.00	45.25	3	3,976	0.08%
2021/05/04	0	0.00	1	44.15	44.35	-1	3,882	-0.03%
2021/04/29	5	45.09	0	0.00	45.25	5	3,765	0.13%
2021/04/26	0	0.00	1	46.55	46.60	-1	3,705	-0.03%
2021/04/23	2	44.00	1	45.35	45.35	1	3,491	0.03%
2021/04/21	1	44.05	0	0.00	44.35	1	3,329	0.03%
2021/04/19	0	0.00	2	44.25	44.60	-2	3,322	-0.06%
2021/04/14	0	0.00	5	43.35	43.25	-5	3,331	-0.15%
2021/04/13	5	43.65	0	0.00	43.50	5	3,329	0.15%
2021/04/12	10	43.60	0	0.00	43.60	10	3,327	0.30%
2021/04/09	2	43.60	0	0.00	43.75	2	3,336	0.06%
2021/04/08	8	43.45	0.1	43.70	43.50	7.9	3,300	0.24%
2021/03/31	0	0.00	0.2	43.50	43.50	-0.2	3,351	-0.01%
2021/03/24	2	43.10	0	0.00	43.55	2	4,322	0.05%
2021/03/18	0	0.00	2	45.60	45.20	-2	4,322	-0.05%
2021/03/16	1	44.90	2	45.00	44.90	-1	4,433	-0.02%
2021/03/03	0.8	44.95	0	0.00	44.95	0.8	5,185	0.02%
2021/02/25	4	44.93	0	0.00	44.95	4	5,115	0.08%
2021/02/24	2	44.70	0	0.00	44.55	2	5,110	0.04%
2021/02/17	1	43.80	0	0.00	43.75	1	5,010	0.02%
2021/01/13	0.1	45.70	0	0.00	45.80	0.1	5,174	0.00%
2021/01/12	2	45.70	0	0.00	45.55	2	5,170	0.04%
2021/01/07	0	0.00	3	45.75	45.60	-3	5,099	-0.06%
2021/01/06	0	0.00	5	45.25	45.20	-5	5,053	-0.10%
2021/01/04	0	0.00	0.2	45.35	45.15	-0.2	5,002	0.00%
2020/12/31	0	0.00	2	45.70	45.85	-2	5,008	-0.04%
2020/12/25	0	0.00	1.1	46.23	46.45	-1.1	4,947	-0.02%
2020/12/24	0	0.00	1.1	46.20	46.40	-1.1	4,907	-0.02%
2020/12/21	0.5	45.30	0	0.00	44.95	0.5	4,561	0.01%
2020/12/18	5	46.15	5	46.35	45.60	0	4,425	0.00%
2020/12/16	0	0.00	3	46.00	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	3.1	45.15	45.25	-3.1	4,086	-0.08%
2020/12/11	0	0.00	1	44.65	44.35	-1	4,015	-0.02%
2020/12/09	0	0.00	5	44.70	44.50	-5	3,934	-0.13%
2020/12/07	5	45.79	2	45.10	45.85	3	3,620	0.08%
2020/12/01	0	0.00	0.1	44.40	44.50	-0.1	3,240	0.00%
2020/11/12	0	0.00	0.3	43.70	43.85	-0.3	3,324	-0.01%
2020/11/06	0	0.00	3	41.90	41.90	-3	3,242	-0.09%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0.2	41.90	3.3	41.85	41.90	-3.1	3,189	-0.10%
2020/10/30	0.5	41.85	2	41.80	41.50	-1.5	3,171	-0.05%
2020/10/15	1	42.95	1	42.95	42.95	0	2,865	0.00%
2020/10/08	2	44.05	0	0.00	44.70	2	2,849	0.07%
2020/09/25	3	41.52	0	0.00	41.50	3	2,769	0.11%
2020/09/24	2	41.50	1	41.50	41.45	1	2,721	0.04%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/18	0	0.00	2	46.68	46.65	-2	2,411	-0.08%
2020/09/16	0	0.00	1	46.35	46.35	-1	2,358	-0.04%
2020/09/09	0	0.00	1	46.10	46.15	-1	2,306	-0.04%
2020/09/07	5	46.00	0	0.00	46.00	5	2,396	0.21%
2020/09/03	5	45.55	0	0.00	45.60	5	2,467	0.20%
2020/09/02	2	45.70	0	0.00	45.65	2	2,445	0.08%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/20	1	43.60	0	0.00	43.50	1	2,678	0.04%
2020/08/17	0	0.00	3	44.25	44.35	-3	2,621	-0.11%
2020/08/14	3	43.15	0	0.00	43.10	3	2,595	0.12%
2020/08/13	0	0.00	2	43.75	43.75	-2	2,596	-0.08%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/21	0	0.00	2	43.40	43.45	-2	2,848	-0.07%
2020/07/20	0	0.00	1	42.75	42.65	-1	2,851	-0.04%
2020/07/17	4	43.10	0	0.00	42.90	4	2,852	0.14%
2020/07/15	0	0.00	10	43.45	43.65	-10	2,856	-0.35%
2020/07/13	0	0.00	11	42.99	42.80	-11	2,833	-0.39%
2020/07/08	0	0.00	16	44.18	44.40	-16	2,791	-0.57%
2020/07/07	0	0.00	10	44.20	44.10	-10	2,779	-0.36%
2020/07/06	0	0.00	20	44.05	44.00	-20	2,765	-0.72%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/02	0	0.00	20	43.93	44.20	-20	2,775	-0.72%
2020/06/29	1	43.60	0	0.00	43.60	1	2,797	0.04%
2020/06/22	0	0.00	1	43.90	43.55	-1	2,829	-0.04%
2020/06/17	1	44.30	1	44.15	44.25	0	2,891	0.00%
2020/06/12	19	43.70	0	0.00	43.60	19	3,148	0.60%
2020/06/11	0	0.00	10	45.30	44.80	-10	3,119	-0.32%
2020/06/10	0	0.00	11	46.05	45.85	-11	3,127	-0.35%
2020/06/08	0	0.00	2	46.05	46.50	-2	3,259	-0.06%
2020/06/05	1	47.40	0	0.00	47.25	1	3,232	0.03%
2020/06/03	0	0.00	2	46.05	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	8	45.30	45.40	-8	3,135	-0.26%
2020/06/01	4	44.95	4	44.93	44.90	0	3,087	0.00%
2020/05/28	1	44.80	3	44.78	44.75	-2	2,899	-0.07%
2020/05/27	0	0.00	6	44.30	44.45	-6	2,910	-0.21%
2020/05/25	2	44.03	0	0.00	44.15	2	2,952	0.07%
2020/05/22	3	44.13	0	0.00	44.10	3	2,961	0.10%
2020/05/21	3	44.33	0	0.00	44.20	3	2,953	0.10%
2020/05/20	1	43.85	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	3	43.83	44.00	-3	2,928	-0.10%
2020/05/18	0	0.00	1	43.60	43.10	-1	2,914	-0.03%
2020/05/15	3	43.30	0	0.00	43.55	3	2,908	0.10%
2020/05/14	3	43.17	0	0.00	43.05	3	2,866	0.10%
2020/05/13	1	44.00	2	44.10	44.00	-1	2,832	-0.04%
2020/05/11	0	0.00	1	44.40	44.70	-1	2,769	-0.04%
2020/04/20	1	41.40	0	0.00	41.40	1	2,905	0.03%
2020/04/14	0	0.00	3	40.75	41.50	-3	2,874	-0.10%
2020/04/13	0	0.00	1	40.45	40.30	-1	2,850	-0.04%
2020/04/08	0	0.00	3	40.70	40.40	-3	2,858	-0.10%
2020/04/06	1	40.05	0	0.00	40.40	1	2,820	0.04%
2020/03/27	2	40.00	5	39.89	39.55	-3	2,871	-0.10%
2020/03/26	1	39.25	1	39.70	39.90	0	2,947	0.00%
2020/03/25	1	39.80	0	0.00	39.80	1	3,048	0.03%
2020/03/18	0	0.00	2	36.30	36.45	-2	2,814	-0.07%
2020/03/17	0	0.00	2	38.05	38.00	-2	2,762	-0.07%
2020/03/09	1	44.55	0	0.00	44.30	1	2,456	0.04%
2020/03/02	0	0.00	2	44.23	44.50	-2	2,411	-0.08%
2020/02/20	1	45.65	0	0.00	45.70	1	2,358	0.04%
2020/02/18	1	45.90	0	0.00	46.05	1	2,339	0.04%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/13	2	45.95	0	0.00	45.90	2	2,375	0.08%
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/03	0	0.00	75	44.20	44.90	-75	2,404	-3.12%
2020/01/20	0	0.00	5	47.10	47.10	-5	2,265	-0.22%
2020/01/13	0	0.00	2	46.25	46.30	-2	2,380	-0.08%
2020/01/06	0	0.00	5	46.15	46.20	-5	2,534	-0.20%
2020/01/03	0	0.00	2	46.40	46.40	-2	2,559	-0.08%
2019/12/31	3	46.40	0	0.00	46.30	3	2,634	0.11%
2019/12/30	2	46.45	0	0.00	46.45	2	2,707	0.07%
2019/12/25	5	46.20	0	0.00	46.20	5	4,781	0.10%
2019/12/24	0	0.00	5	45.95	46.15	-5	5,351	-0.09%
2019/12/23	1	46.10	0	0.00	45.55	1	5,284	0.02%
2019/12/11	5	46.05	0	0.00	46.05	5	5,165	0.10%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/04	0	0.00	2	46.90	47.10	-2	5,131	-0.04%
2019/10/21	0	0.00	6	46.56	46.75	-6	4,961	-0.12%
2019/10/16	2	46.10	0	0.00	46.00	2	4,809	0.04%
2019/09/24	5	49.80	0	0.00	49.65	5	1,784	0.28%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/05	0	0.00	3	49.40	49.25	-3	1,678	-0.18%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/05	2	48.30	0	0.00	48.20	2	1,609	0.12%
2019/08/01	2	48.65	0	0.00	48.60	2	1,608	0.12%
2019/07/24	1	49.00	0	0.00	48.90	1	1,626	0.06%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/11	26	49.49	0	0.00	49.45	26	1,629	1.60%
2019/06/19	0	0.00	2	49.45	49.90	-2	2,011	-0.10%
2019/06/11	2	48.95	0	0.00	48.60	2	2,436	0.08%
2019/06/10	0	0.00	2	48.55	48.70	-2	2,457	-0.08%
2019/05/30	0	0.00	2	48.35	48.15	-2	2,513	-0.08%
2019/05/23	1	48.10	0	0.00	48.05	1	2,415	0.04%
2019/05/22	2	48.10	0	0.00	48.10	2	2,419	0.08%
2019/05/21	3	48.22	1	48.35	48.10	2	2,430	0.08%
2019/05/08	0	0.00	80	48.44	48.50	-80	2,481	-3.22%
2019/05/02	1	49.40	0	0.00	49.40	1	2,539	0.04%
2019/04/25	1	49.00	0	0.00	49.00	1	2,534	0.04%
2019/04/18	83	49.07	0	0.00	48.60	83	2,557	3.25%
2019/04/15	1	49.70	1	49.60	49.50	0	2,547	0.00%
2019/04/12	0	0.00	1	49.00	49.10	-1	2,551	-0.04%
2019/04/10	2	49.55	0	0.00	49.90	2	2,528	0.08%
2019/04/09	1	50.20	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	3	50.50	50.60	-3	2,534	-0.12%
2019/04/02	1	51.00	0	0.00	50.80	1	2,589	0.04%
2019/04/01	4.7	50.77	0	0.00	50.90	4.7	2,640	0.18%
2019/03/28	0	0.00	5	49.70	49.85	-5	2,529	-0.20%
2019/03/27	5	49.80	4	49.90	49.75	1	2,528	0.04%
2019/03/26	1	49.30	1	49.55	49.45	0	2,493	0.00%
2019/03/25	1	48.90	0	0.00	49.25	1	2,501	0.04%
2019/03/22	2	49.08	0	0.00	49.25	2	2,481	0.08%
2019/03/21	1	49.25	0	0.00	49.35	1	2,453	0.04%
2019/03/19	0	0.00	1	48.85	48.90	-1	2,361	-0.04%
2019/03/18	1	48.50	0	0.00	48.55	1	2,302	0.04%
2019/03/15	1	47.95	0	0.00	48.20	1	2,278	0.04%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/11	20	47.95	0	0.00	47.90	20	1,939	1.03%
2019/02/13	0	0.00	2	47.65	47.65	-2	1,986	-0.10%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/14	0	0.00	5	46.25	46.25	-5	1,945	-0.26%
2019/01/11	1	46.00	0	0.00	46.30	1	2,029	0.05%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/09	1	45.70	0	0.00	46.10	1	2,047	0.05%
2019/01/08	19	45.42	1	45.60	45.15	18	2,046	0.88%
2019/01/07	16	45.55	4	45.48	45.60	12	2,086	0.58%
2019/01/02	3	45.13	0	0.00	44.50	3	2,248	0.13%
2018/12/27	0	0.00	1	44.10	44.40	-1	2,292	-0.04%
2018/12/22	0	0.00	5	45.90	45.90	-5	2,166	-0.23%
2018/12/14	1	46.25	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/06	0	0.00	2	45.95	45.65	-2	2,430	-0.08%
2018/12/04	2	46.95	0	0.00	46.70	2	2,983	0.07%
2018/11/27	1	46.15	1	46.30	46.25	0	4,977	0.00%
2018/11/26	8	46.79	8	46.26	46.20	0	5,043	0.00%
2018/11/19	0	0.00	7	46.34	46.45	-7	5,097	-0.14%
2018/11/08	0	0.00	3	46.60	46.70	-3	5,221	-0.06%
2018/11/07	4	46.30	2	46.60	46.40	2	5,426	0.04%
2018/11/05	1	45.60	4	45.79	45.85	-3	5,599	-0.05%
2018/10/29	3	44.55	1	44.80	44.60	2	5,724	0.03%
2018/10/26	0	0.00	3	45.10	44.40	-3	5,726	-0.05%
2018/10/25	1	44.90	0	0.00	45.00	1	5,721	0.02%
2018/10/16	3	45.40	0	0.00	45.90	3	5,557	0.05%
2018/10/12	2	45.83	0	0.00	46.25	2	5,486	0.04%
2018/10/11	0	0.00	4	45.63	45.60	-4	5,469	-0.07%
2018/10/08	2	46.90	1.1	47.45	47.10	0.9	5,304	0.02%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/02	0	0.00	5	48.35	48.35	-5	5,233	-0.10%
2018/09/28	1	48.25	0	0.00	48.40	1	5,212	0.02%
2018/09/12	0	0.00	1	46.35	46.90	-1	5,051	-0.02%
2018/09/10	4	44.88	0	0.00	44.60	4	4,834	0.08%
2018/09/05	0	0.00	1	49.00	48.80	-1	3,239	-0.03%
2018/09/04	0	0.00	1	50.00	49.95	-1	2,892	-0.03%
2018/08/30	1	49.10	0	0.00	49.30	1	2,659	0.04%
2018/08/29	0	0.00	1	48.80	48.95	-1	2,728	-0.04%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/27	2	48.30	5	48.30	48.35	-3	2,727	-0.11%
2018/08/24	0	0.00	3	48.27	48.50	-3	2,758	-0.11%
2018/08/23	1	48.25	1	48.50	48.40	0	2,840	0.00%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/15	2	48.18	1	48.00	48.00	1	2,873	0.03%
2018/08/10	0	0.00	17	47.69	48.00	-17	2,483	-0.68%
2018/08/08	11	47.90	5	47.80	47.90	6	2,452	0.24%
2018/08/07	1	47.60	1	47.60	47.65	0	2,382	0.00%
2018/08/06	1	47.40	0	0.00	47.35	1	2,406	0.04%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/26	0	0.00	1	45.90	45.95	-1	2,371	-0.04%
2018/07/25	0	0.00	1	45.75	45.80	-1	2,429	-0.04%
2018/07/18	1	45.55	0	0.00	46.15	1	2,501	0.04%
2018/07/16	3	45.57	0	0.00	45.40	3	2,542	0.12%
2018/07/11	0	0.00	1	45.25	45.00	-1	2,601	-0.04%
2018/07/06	1	44.20	0	0.00	43.95	1	2,615	0.04%
2018/07/03	0	0.00	2	44.35	44.20	-2	2,704	-0.07%
2018/06/26	1	45.50	5	45.55	45.50	-4	2,631	-0.15%
2018/06/25	4	45.71	0	0.00	45.80	4	2,627	0.15%
2018/06/21	1	46.15	3	46.05	46.15	-2	2,624	-0.08%
2018/06/15	0	0.00	3	46.00	45.90	-3	2,624	-0.11%
2018/06/01	0	0.00	3	45.90	46.30	-3	2,272	-0.13%
2018/05/30	10	45.61	0	0.00	45.50	10	2,150	0.46%
2018/05/28	3	45.77	0	0.00	45.65	3	2,116	0.14%
2018/05/25	0	0.00	10	46.10	46.00	-10	2,115	-0.47%
2018/05/24	0	0.00	3	45.98	46.30	-3	2,108	-0.14%
2018/05/22	0	0.00	9	46.15	46.05	-9	2,095	-0.43%
2018/05/21	3	46.30	0	0.00	46.25	3	2,105	0.14%
2018/05/18	0	0.00	3	45.95	45.90	-3	2,105	-0.14%
2018/05/14	1	46.00	0	0.00	45.75	1	2,276	0.04%
2018/05/10	3	45.10	0	0.00	45.15	3	2,242	0.13%
2018/04/30	0	0.00	1	45.55	45.80	-1	2,513	-0.04%
2018/04/27	0	0.00	3	45.25	45.45	-3	2,614	-0.11%
2018/04/26	10	45.20	0	0.00	45.15	10	2,621	0.38%
2018/04/25	0	0.00	6	45.10	45.20	-6	2,616	-0.23%
2018/04/24	4	45.20	3	45.52	45.20	1	2,622	0.04%
2018/04/19	1	44.95	0	0.00	45.10	1	2,583	0.04%
2018/04/12	3	45.50	0	0.00	45.55	3	2,586	0.12%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/03/29	0	0.00	1	44.90	44.90	-1	2,585	-0.04%
2018/03/28	0	0.00	3	45.20	45.30	-3	2,582	-0.12%
2018/03/23	0	0.00	20	44.90	44.75	-20	2,567	-0.78%
2018/03/21	0	0.00	1	44.90	44.95	-1	2,590	-0.04%
2018/03/16	6	45.23	1	45.00	44.60	5	2,796	0.18%
2018/03/15	1	45.65	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	2	45.28	45.50	-2	2,727	-0.07%
2018/03/13	9	44.96	1	44.90	45.05	8	2,704	0.30%
2018/03/12	0	0.00	1	44.90	44.95	-1	2,704	-0.04%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/02	1	44.10	0	0.00	44.00	1	2,754	0.04%
2018/03/01	2	44.10	0	0.00	44.65	2	2,756	0.07%
2018/02/23	0	0.00	1	44.90	44.75	-1	2,708	-0.04%
2018/02/22	0	0.00	2	44.30	44.40	-2	2,735	-0.07%
2018/02/09	1	42.95	1	43.70	43.55	0	2,704	0.00%
2018/02/08	1	44.05	2	44.53	44.10	-1	2,679	-0.04%
2018/02/07	2	44.50	2	44.33	44.20	0	2,682	0.00%
2018/02/06	23	43.07	0	0.00	42.20	23	2,599	0.88%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/01/31	0	0.00	1	45.90	45.80	-1	2,514	-0.04%
2018/01/30	1	45.80	0	0.00	45.55	1	2,471	0.04%
2018/01/26	0	0.00	2	46.08	46.45	-2	2,421	-0.08%
2018/01/25	7	45.41	3	45.73	45.40	4	2,341	0.17%
2018/01/24	1	44.60	10	44.70	45.00	-9	2,263	-0.40%
2018/01/23	1	44.65	2	44.95	44.95	-1	2,212	-0.05%
2018/01/18	0	0.00	2	43.40	42.80	-2	2,129	-0.09%
2018/01/16	0	0.00	1	42.70	42.60	-1	2,085	-0.05%
2018/01/12	0	0.00	1	42.75	42.80	-1	2,100	-0.05%
2018/01/11	2	42.30	0	0.00	42.45	2	2,114	0.09%
2018/01/08	11	43.28	1	43.05	43.40	10	2,116	0.47%
2018/01/05	2	42.70	0	0.00	43.10	2	2,102	0.10%
2018/01/04	1	42.65	0	0.00	42.65	1	2,116	0.05%
2018/01/03	0	0.00	2	43.10	43.15	-2	2,125	-0.09%