興富發 (2542)-兆豐-天母券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/05/20	0	0.00	35	45.25	45.20	-35	7,604	-0.46%
2024/05/17	3	45.82	0	0.00	45.70	3	7,557	0.04%
2024/05/14	1	45.45	0	0.00	45.25	1	7,245	0.01%
2024/05/13	0	0.00	4	45.75	46.10	-4	7,185	-0.06%
2024/05/10	6	45.66	8	45.59	45.20	-2	7,097	-0.03%
2024/05/09	5	46.52	13	46.53	45.65	-8	6,975	-0.11%
2024/05/08	6	47.80	10	46.87	46.85	-4	6,745	-0.06%
2024/05/07	17	48.35	20	49.09	47.85	-3	6,490	-0.05%
2024/05/06	33	48.00	42.7	48.28	48.15	-9.7	5,901	-0.16%
2024/05/03	39	47.81	10	47.51	47.20	29	5,458	0.53%
2024/05/02	2	46.68	62	45.87	46.60	-60	4,966	-1.21%
2024/04/30	0	0.00	3	44.05	44.30	-3	4,411	-0.07%
2024/04/29	0	0.00	45	44.25	44.30	-45	4,274	-1.05%
2024/04/26	0	0.00	1	42.90	42.95	-1	4,063	-0.02%
2024/04/24	0	0.00	1	42.10	41.95	-1	3,860	-0.03%
2024/04/23	0	0.00	2	42.00	42.25	-2	3,821	-0.05%
2024/04/19	1	41.95	1	41.45	41.45	0	3,371	0.00%
2024/04/17	0	0.00	2	40.95	40.85	-2	3,087	-0.06%
2024/04/16	1	40.20	0	0.00	40.10	1	3,049	0.03%
2024/04/15	0	0.00	10	41.20	40.80	-10	2,983	-0.34%
2024/04/10	0	0.00	1	41.40	41.35	-1	2,896	-0.03%
2024/04/09	2	40.73	0	0.00	41.20	2	2,858	0.07%
2024/04/08	0	0.00	1.2	40.45	40.70	-1.2	2,790	-0.04%
2024/04/02	1	40.15	2	40.10	40.10	-1	2,680	-0.04%
2024/04/01	0	0.00	65	40.25	40.25	-65	2,666	-2.44%
2024/03/29	0	0.00	0.1	40.20	40.15	-0.1	2,645	0.00%
2024/03/27	0	0.00	1	39.80	40.60	-1	2,567	-0.04%
2024/03/26	1	39.10	1	39.00	39.00	0	2,505	0.00%
2024/03/25	3	39.10	0	0.00	39.35	3	2,514	0.12%
2024/03/22	1	38.75	0	0.00	38.80	1	2,529	0.04%
2024/03/20	1	38.45	0	0.00	38.50	1	2,570	0.04%
2024/03/19	1.5	38.72	0	0.00	38.70	1.5	2,526	0.06%
2024/03/15	3	39.27	0	0.00	39.20	3	2,527	0.12%
2024/03/13	0	0.00	10.5	39.91	39.80	-10.5	2,452	-0.43%
2024/03/12	6.5	39.93	0	0.00	39.95	6.5	2,432	0.27%
2024/03/05	0.3	39.70	15	39.70	39.60	-14.7	2,426	-0.61%
2024/03/04	0.5	39.70	0	0.00	39.65	0.5	2,423	0.02%
2024/02/27	0	0.00	10	39.95	39.70	-10	2,419	-0.41%
2024/02/26	0	0.00	10	39.85	39.90	-10	2,444	-0.41%
2024/02/05	0.4	39.65	0	0.00	39.80	0.4	2,434	0.02%
2024/01/23	0.5	39.65	0	0.00	39.50	0.5	2,520	0.02%
2024/01/18	0.2	39.85	0	0.00	39.70	0.2	2,497	0.01%
2024/01/16	0	0.00	5	39.55	39.70	-5	2,446	-0.20%
2024/01/02	0	0.00	50	40.25	40.25	-50	2,991	-1.67%
2023/12/28	0	0.00	185	40.13	40.15	-185	3,039	-6.09%	大賣/鉅額交易
2023/12/27	0	0.00	327	40.10	40.10	-327	3,055	-10.70%	大賣/鉅額交易
2023/12/26	0	0.00	268	40.14	40.05	-268	3,098	-8.65%	大賣/鉅額交易
2023/12/22	5	39.95	0	0.00	39.90	5	3,231	0.15%
2023/12/19	0.1	40.15	0	0.00	40.15	0.1	3,443	0.00%
2023/12/14	3	40.35	0	0.00	40.40	3	3,472	0.09%
2023/12/11	0.1	40.15	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	0.8	40.25	0	0.00	40.15	0.8	3,540	0.02%
2023/12/07	0	0.00	100	40.25	40.20	-100	3,523	-2.84%
2023/12/05	2	40.55	0	0.00	40.55	2	3,489	0.06%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/21	0	0.00	10	41.00	40.85	-10	3,444	-0.29%
2023/11/20	0	0.00	20	41.00	41.10	-20	3,427	-0.58%
2023/11/13	0	0.00	40	40.65	40.60	-40	3,398	-1.18%
2023/10/17	3	40.77	0	0.00	41.00	3	3,199	0.09%
2023/10/13	6	40.51	0	0.00	40.85	6	3,128	0.19%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/04	0.3	39.25	0	0.00	39.10	0.3	3,075	0.01%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/26	1	39.95	0	0.00	40.00	1	2,901	0.03%
2023/09/18	0	0.00	1	43.95	44.15	-1	2,376	-0.04%
2023/09/11	1	43.40	0	0.00	43.50	1	2,268	0.04%
2023/09/05	318	43.45	318	43.45	43.45	0	2,292	0.00%	大買/大賣/
2023/09/04	318	43.60	318.2	43.60	43.60	-0.2	2,273	-0.01%	大買/大賣/
2023/09/01	318	42.95	318	42.95	42.95	0	2,211	0.00%	大買/大賣/
2023/08/22	0	0.00	2	42.55	42.40	-2	2,320	-0.09%
2023/08/15	1	42.80	0	0.00	42.65	1	2,401	0.04%
2023/08/11	0	0.00	0	43.20	43.40	0	2,426	0.00%
2023/07/21	1	42.15	0	0.00	42.15	1	2,924	0.03%
2023/07/11	0	0.00	0.1	42.80	43.00	-0.1	2,878	0.00%
2023/07/07	0	0.00	1	42.75	42.75	-1	2,913	-0.03%
2023/07/04	0	0.00	5	42.90	42.85	-5	2,939	-0.17%
2023/07/03	0	0.00	5	42.80	42.80	-5	2,955	-0.17%
2023/06/20	8	42.17	0	0.00	42.15	8	3,001	0.27%
2023/06/19	2	42.30	0	0.00	42.30	2	2,982	0.07%
2023/06/14	2	43.05	0	0.00	43.00	2	2,916	0.07%
2023/06/01	0	0.00	5	42.60	42.60	-5	3,065	-0.16%
2023/05/30	1	42.20	13	42.15	42.15	-12	3,030	-0.40%
2023/05/26	562	42.27	0	0.00	42.20	562	3,040	18.49%	大買/鉅額交易
2023/05/25	0	0.00	1	42.65	42.50	-1	3,025	-0.03%
2023/05/24	0	0.00	6	43.10	43.05	-6	3,015	-0.20%
2023/05/23	0	0.00	5	42.75	42.75	-5	2,976	-0.17%
2023/05/22	0	0.00	10	42.13	42.60	-10	2,973	-0.34%
2023/05/19	0	0.00	7	41.97	42.00	-7	2,931	-0.24%
2023/05/18	0	0.00	10	42.08	42.00	-10	2,896	-0.35%
2023/05/17	0	0.00	3.5	41.65	41.90	-3.5	2,868	-0.12%
2023/05/16	0	0.00	6	41.40	41.65	-6	2,836	-0.21%
2023/05/15	480	41.06	0	0.00	41.35	480	2,816	17.04%	大買/鉅額交易
2023/05/12	1	41.90	0	0.00	41.95	1	2,713	0.04%
2023/05/11	1	41.35	1	42.15	42.30	0	2,632	0.00%
2023/05/09	0	0.00	1	43.35	43.20	-1	2,214	-0.05%
2023/05/05	1.3	43.07	0	0.00	42.90	1.3	2,230	0.06%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.04%
2023/04/20	0	41.90	0	0.00	41.85	0	2,422	0.00%
2023/04/19	0	0.00	0	42.04	42.00	0	2,422	0.00%
2023/04/18	0.9	42.20	0	0.00	42.10	0.9	2,402	0.04%
2023/04/11	1	41.70	0	0.00	41.75	1	2,348	0.04%
2023/04/10	0	0.00	1	41.55	41.45	-1	2,381	-0.04%
2023/03/24	0	0.00	0.1	40.80	40.65	-0.1	4,616	0.00%
2023/03/21	0	0.00	0.5	41.10	41.10	-0.5	4,864	-0.01%
2023/03/08	0.2	41.85	0	0.00	41.85	0.2	5,151	0.00%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/15	0	0.00	0.4	41.90	41.85	-0.4	5,799	-0.01%
2023/02/13	0	41.55	0	0.00	41.80	0	5,888	0.00%
2023/02/10	1	41.60	0	0.00	41.55	1	5,912	0.02%
2023/02/03	0	0.00	2	41.60	41.80	-2	6,036	-0.03%
2023/01/05	2	40.50	0	0.00	40.40	2	6,223	0.03%
2022/12/27	0	0.00	2	41.45	41.45	-2	6,283	-0.03%
2022/12/23	9	40.40	0	0.00	40.35	9	6,264	0.14%
2022/12/22	2	39.95	7	42.00	42.00	-5	6,211	-0.08%
2022/12/21	1.2	39.19	0	0.00	40.00	1.2	6,026	0.02%
2022/12/19	2.4	41.20	0	0.00	40.50	2.4	5,621	0.04%
2022/12/15	1	41.95	0	0.00	42.40	1	5,094	0.02%
2022/12/12	1	43.85	0	0.00	43.65	1	5,153	0.02%
2022/11/25	0	0.00	13	44.72	44.55	-13	5,022	-0.26%
2022/11/22	0	0.00	7	44.69	44.85	-7	5,044	-0.14%
2022/11/17	0	0.00	1	43.65	43.55	-1	4,949	-0.02%
2022/11/15	0.6	42.90	0	0.00	42.90	0.6	4,916	0.01%
2022/11/14	5	43.05	11	43.05	43.35	-6	4,875	-0.12%
2022/11/10	0.5	42.20	0	0.00	42.25	0.5	4,814	0.01%
2022/11/04	0.3	41.90	0	0.00	42.00	0.3	4,888	0.01%
2022/10/31	0	0.00	1.2	41.30	41.45	-1.2	4,888	-0.02%
2022/10/13	0	0.00	1	38.40	38.75	-1	4,945	-0.02%
2022/10/06	0.2	39.70	0	0.00	39.65	0.2	5,180	0.00%
2022/09/29	4	38.23	4	38.48	38.60	0	5,204	0.00%
2022/09/28	5	38.36	8.4	38.77	38.00	-3.4	5,171	-0.07%
2022/09/27	4.4	39.82	0	0.00	39.65	4.4	5,055	0.09%
2022/09/26	0	0.00	9	40.08	40.20	-9	4,940	-0.18%
2022/09/23	7	47.78	1	47.85	47.80	6	4,766	0.13%
2022/09/22	2	47.65	0	0.00	47.75	2	4,634	0.04%
2022/09/21	1	47.85	1	47.90	48.00	0	4,521	0.00%
2022/09/20	2	48.05	0	0.00	48.00	2	4,374	0.05%
2022/09/16	0	0.00	0.5	48.25	48.30	-0.5	4,306	-0.01%
2022/09/06	0	0.00	1	47.95	48.10	-1	5,682	-0.02%
2022/09/02	0	0.00	3	47.95	48.00	-3	5,698	-0.05%
2022/09/01	0	0.00	3	48.07	48.10	-3	5,726	-0.05%
2022/08/31	0	0.00	1	48.30	48.40	-1	5,714	-0.02%
2022/08/30	1	48.10	1	48.10	48.35	0	5,694	0.00%
2022/08/29	2	47.58	2	47.88	47.85	0	5,702	0.00%
2022/08/26	14	48.10	0	0.00	48.20	14	5,824	0.24%
2022/08/25	31	48.00	0	0.00	48.10	31	5,812	0.53%
2022/08/24	10	47.90	0	0.00	48.00	10	5,807	0.17%
2022/08/19	0	0.00	2	46.93	47.00	-2	5,742	-0.03%
2022/08/18	2	46.80	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	0.5	47.20	47.20	-0.5	5,720	-0.01%
2022/08/12	1	46.15	0	0.00	46.15	1	5,593	0.02%
2022/08/09	0	0.00	1	45.90	46.00	-1	5,615	-0.02%
2022/08/01	1	45.55	32	45.84	45.90	-31	6,010	-0.52%
2022/07/27	2	44.70	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1	44.95	0	0.00	44.80	1	6,033	0.02%
2022/07/19	0	0.00	15	46.07	45.75	-15	6,023	-0.25%
2022/07/18	0	0.00	28	45.00	45.10	-28	5,953	-0.47%
2022/07/12	1	43.45	2	43.20	43.20	-1	6,150	-0.02%
2022/07/11	2	43.65	0	43.80	43.80	2	6,163	0.03%
2022/07/08	3	43.93	0	0.00	43.85	3	6,195	0.05%
2022/07/07	17	43.91	0	0.00	43.80	17	6,213	0.27%
2022/07/05	10	44.55	0	0.00	44.65	10	6,572	0.15%
2022/07/04	0	0.00	12	44.28	44.40	-12	6,803	-0.18%
2022/07/01	8	44.61	0	0.00	43.95	8	7,609	0.11%
2022/06/30	0	0.00	18	45.06	45.20	-18	8,178	-0.22%
2022/06/29	0	0.00	4	44.75	45.10	-4	8,197	-0.05%
2022/06/28	4	44.73	0	0.00	44.80	4	8,203	0.05%
2022/06/27	0	0.00	9	44.56	44.80	-9	8,257	-0.11%
2022/06/24	0	0.00	21	44.20	44.20	-21	8,284	-0.25%
2022/06/23	11	43.16	3	43.55	43.30	8	8,320	0.10%
2022/06/22	23	43.02	12	43.18	43.25	11	8,163	0.13%
2022/06/21	11	43.55	2	43.95	43.35	9	7,857	0.11%
2022/06/20	16	43.88	0	0.00	43.60	16	7,697	0.21%
2022/06/17	11	43.78	5	43.95	44.75	6	7,720	0.08%
2022/06/16	21	44.66	2.1	44.72	44.55	18.9	7,555	0.25%
2022/06/15	14	45.08	0	0.00	45.05	14	7,569	0.18%
2022/06/14	4	45.30	16	45.20	45.40	-12	7,728	-0.16%
2022/06/13	10	44.55	4	44.65	44.80	6	8,324	0.07%
2022/06/10	6	44.88	1	45.00	44.90	5	8,491	0.06%
2022/06/09	6	45.24	0	0.00	45.25	6	8,562	0.07%
2022/06/08	5	45.10	0	0.00	45.45	5	8,561	0.06%
2022/06/06	8	45.01	0	0.00	45.00	8	8,621	0.09%
2022/06/02	1	46.15	0	0.00	46.10	1	8,580	0.01%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/26	2	45.90	0	0.00	46.00	2	9,060	0.02%
2022/05/23	1	46.00	0	0.00	46.00	1	9,444	0.01%
2022/05/17	0.1	45.10	1	45.40	45.45	-0.9	9,739	-0.01%
2022/05/16	1	44.60	7	44.89	44.55	-6	9,756	-0.06%
2022/05/13	22	44.40	21	43.47	44.70	1	9,762	0.01%
2022/05/12	7	46.05	9	45.89	45.40	-2	9,552	-0.02%
2022/05/11	2	46.30	2	46.60	46.25	0	9,474	0.00%
2022/05/10	3	46.28	0	0.00	46.50	3	9,491	0.03%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	3	46.63	0	0.00	46.65	3	9,780	0.03%
2022/04/26	0	0.00	3	46.97	47.20	-3	9,858	-0.03%
2022/04/25	3	46.45	21	46.59	46.45	-18	9,766	-0.18%
2022/04/22	0	0.00	3	47.42	47.10	-3	9,677	-0.03%
2022/04/21	2	47.83	0	0.00	47.50	2	9,599	0.02%
2022/04/20	2.7	47.46	0	0.00	48.75	2.7	9,493	0.03%
2022/04/19	9	47.76	0	0.00	47.80	9	9,399	0.10%
2022/04/15	2	47.95	4	47.86	48.05	-2	9,352	-0.02%
2022/04/14	7	47.74	4	47.83	47.85	3	9,312	0.03%
2022/04/13	5	47.19	3.7	47.36	47.45	1.3	9,288	0.01%
2022/04/12	18	47.07	9	46.92	46.90	9	9,253	0.10%
2022/04/11	20.6	47.88	0	0.00	47.60	20.6	9,119	0.23%
2022/04/08	2	48.65	5	49.10	48.75	-3	8,892	-0.03%
2022/04/07	17	49.59	6	49.17	48.90	11	8,703	0.13%
2022/04/06	20.2	48.31	6	47.10	49.00	14.2	7,888	0.18%
2022/03/30	2	45.30	0	0.00	45.40	2	7,184	0.03%
2022/03/28	1	45.40	0	0.00	45.35	1	7,363	0.01%
2022/03/25	0	0.00	2	45.85	45.75	-2	7,389	-0.03%
2022/03/24	0.1	45.80	55.6	45.70	45.75	-55.5	7,451	-0.75%
2022/03/23	1	45.55	2	45.98	45.95	-1	7,509	-0.01%
2022/03/22	3.6	45.56	0	0.00	45.50	3.6	7,515	0.05%
2022/03/21	1	46.15	0	0.00	46.20	1	7,261	0.01%
2022/03/18	16	46.61	0	0.00	46.60	16	7,118	0.22%
2022/03/17	54	47.00	1	46.55	47.00	53	7,022	0.75%
2022/03/16	17	47.05	11	47.18	46.85	6	6,829	0.09%
2022/03/15	3	50.12	10	50.22	50.50	-7	6,228	-0.11%
2022/03/14	3	50.05	3	49.73	49.60	0	6,042	0.00%
2022/03/11	0	0.00	6	48.82	48.90	-6	5,950	-0.10%
2022/03/10	0	0.00	2.4	49.18	49.20	-2.4	5,931	-0.04%
2022/03/09	6	49.00	0	0.00	49.35	6	5,893	0.10%
2022/03/08	5	48.54	4	48.69	48.50	1	5,836	0.02%
2022/03/07	2	49.30	3.2	49.52	49.30	-1.2	5,723	-0.02%
2022/02/25	2	48.95	2	48.98	48.95	0	5,379	0.00%
2022/02/24	0.4	49.00	5	48.80	48.35	-4.6	5,287	-0.09%
2022/02/23	0	0.00	1	49.20	49.10	-1	5,123	-0.02%
2022/02/21	2	47.00	0	0.00	48.15	2	4,800	0.04%
2022/02/18	11	47.20	5.5	47.15	47.20	5.5	4,722	0.12%
2022/02/16	10	47.05	0	0.00	47.15	10	4,863	0.21%
2022/02/15	6	46.95	0	0.00	47.10	6	5,051	0.12%
2022/02/09	7	47.00	0	0.00	47.00	7	4,977	0.14%
2022/02/08	10	47.15	0	0.00	47.25	10	4,940	0.20%
2022/02/07	1	46.85	0	0.00	47.05	1	4,852	0.02%
2022/01/26	0	0.00	5	46.62	46.80	-5	4,760	-0.11%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0.3	46.10	0	0.00	46.25	0.3	4,590	0.01%
2022/01/18	0	0.00	2	46.18	46.10	-2	4,470	-0.04%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	4	46.60	0	0.00	46.25	4	4,657	0.09%
2022/01/11	1	46.30	0	0.00	46.40	1	4,626	0.02%
2022/01/07	1	46.30	0	0.00	46.45	1	4,611	0.02%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	0	0.00	15	46.10	46.10	-15	4,599	-0.33%
2022/01/03	4	46.10	0	0.00	46.25	4	4,629	0.09%
2021/12/30	2	46.38	0	0.00	46.25	2	4,602	0.04%
2021/12/29	6	46.15	0	0.00	46.25	6	4,569	0.13%
2021/12/28	9	46.13	3.1	46.06	46.15	5.9	4,557	0.13%
2021/12/27	3	46.10	0	0.00	46.25	3	4,540	0.07%
2021/12/24	3	46.00	0	0.00	46.20	3	4,524	0.07%
2021/12/23	5	46.00	39	45.99	46.05	-34	4,502	-0.76%
2021/12/22	1	46.50	0	0.00	46.70	1	4,305	0.02%
2021/12/21	5.3	47.11	2	46.90	47.00	3.3	4,226	0.08%
2021/12/20	8	47.61	5	47.66	47.60	3	4,188	0.07%
2021/12/16	35	47.27	0	0.00	47.25	35	4,208	0.83%
2021/12/14	0	0.00	18	46.50	46.50	-18	4,273	-0.42%
2021/12/13	1	46.60	0	0.00	46.70	1	4,252	0.02%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/29	1	46.45	3	46.45	46.45	-2	4,068	-0.05%
2021/11/26	2	46.75	4	46.85	46.80	-2	4,044	-0.05%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/18	21	46.81	0	0.00	46.60	21	3,886	0.54%
2021/11/17	1	46.35	1	46.35	46.50	0	3,875	0.00%
2021/11/16	1	46.95	0	0.00	46.80	1	3,859	0.03%
2021/11/11	1	45.90	1	45.80	45.60	0	3,576	0.00%
2021/11/10	1	45.10	0	0.00	45.45	1	3,663	0.03%
2021/11/02	2	44.90	0	0.00	44.70	2	3,818	0.05%
2021/10/22	1	45.15	1	45.65	45.15	0	4,122	0.00%
2021/10/20	1	44.50	4	44.71	44.60	-3	4,054	-0.07%
2021/10/19	2	44.53	0	0.00	44.55	2	4,268	0.05%
2021/10/18	2	44.63	0	0.00	44.65	2	4,364	0.05%
2021/10/15	2	44.83	4	44.98	44.75	-2	4,387	-0.05%
2021/10/14	4	44.64	0	0.00	44.70	4	4,394	0.09%
2021/10/12	6	44.70	0	0.00	45.10	6	4,494	0.13%
2021/10/06	0	0.00	1	44.55	44.25	-1	4,452	-0.02%
2021/10/05	1	44.60	0	0.00	44.60	1	4,464	0.02%
2021/10/01	1	44.75	3	44.72	44.80	-2	4,599	-0.04%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/28	2	44.45	4	44.98	45.30	-2	4,593	-0.04%
2021/09/27	1	44.60	11	45.03	44.65	-10	4,567	-0.22%
2021/09/24	10	45.27	0	0.00	45.10	10	4,508	0.22%
2021/09/23	8	46.58	10	46.64	46.80	-2	4,357	-0.05%
2021/09/22	5.1	46.37	3	47.00	46.20	2.1	4,245	0.05%
2021/09/17	4	47.41	0	0.00	47.35	4	4,100	0.10%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/13	0	0.00	2	47.90	48.35	-2	4,204	-0.05%
2021/09/10	0	0.00	2	47.90	47.95	-2	4,242	-0.05%
2021/09/09	1	46.90	1	47.45	47.50	0	4,298	0.00%
2021/09/08	3	47.30	1	47.40	47.25	2	4,312	0.05%
2021/09/07	0	0.00	0.3	48.00	47.85	-0.3	4,297	-0.01%
2021/09/06	0	0.00	0.3	48.35	48.15	-0.3	4,318	-0.01%
2021/09/01	0	0.00	1	48.50	48.40	-1	4,370	-0.02%
2021/08/27	0	0.00	12	47.36	47.45	-12	4,405	-0.27%
2021/08/26	12.6	47.39	1	47.60	47.40	11.6	4,429	0.26%
2021/08/24	0	0.00	6.3	47.72	47.65	-6.3	4,515	-0.14%
2021/08/23	9	47.59	6	47.53	47.50	3	4,576	0.07%
2021/08/20	3	47.37	1	47.55	47.55	2	4,597	0.04%
2021/08/19	2	47.70	5	48.02	47.55	-3	5,750	-0.05%
2021/08/18	3	48.48	5	47.94	48.40	-2	5,778	-0.03%
2021/08/17	0	0.00	7.5	48.61	48.60	-7.5	5,807	-0.13%
2021/08/16	7.2	48.06	0	0.00	48.10	7.2	5,726	0.12%
2021/08/13	0	0.00	2	48.75	48.90	-2	5,649	-0.04%
2021/08/11	0	0.00	5	48.50	48.80	-5	5,583	-0.09%
2021/08/10	2	48.50	5	48.63	48.85	-3	5,582	-0.05%
2021/08/09	3	48.88	0	0.00	49.00	3	5,636	0.05%
2021/08/06	0	0.00	6	48.60	49.45	-6	5,660	-0.11%
2021/08/05	0	0.00	2	48.90	48.70	-2	5,663	-0.04%
2021/08/04	12	49.40	12	49.01	49.05	0	5,896	0.00%
2021/08/03	33	49.11	37	49.04	49.30	-4	5,955	-0.07%
2021/08/02	2.3	49.17	11	49.34	49.45	-8.7	6,067	-0.14%
2021/07/30	14	48.98	3	49.02	49.05	11	6,127	0.18%
2021/07/28	0.1	47.80	4.3	48.29	48.35	-4.2	6,105	-0.07%
2021/07/27	18.7	48.03	12	47.90	48.15	6.7	6,096	0.11%
2021/07/26	17.6	48.05	2	47.95	48.10	15.6	6,098	0.26%
2021/07/23	4	47.95	2	47.88	47.90	2	6,014	0.03%
2021/07/22	0.5	46.90	1	46.80	46.85	-0.5	5,822	-0.01%
2021/07/21	0	0.00	1	45.95	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	9	45.67	45.65	-9	5,959	-0.15%
2021/07/19	3	46.15	4	46.15	46.10	-1	6,065	-0.02%
2021/07/16	8	45.38	5	45.63	45.75	3	6,068	0.05%
2021/07/15	5	45.08	0	0.00	45.10	5	6,030	0.08%
2021/07/14	0	0.00	1	44.95	44.95	-1	6,056	-0.02%
2021/07/13	1	44.75	1	44.90	44.85	0	6,135	0.00%
2021/07/09	1	45.15	0	0.00	45.00	1	6,084	0.02%
2021/07/07	0	0.00	1	44.15	44.40	-1	6,008	-0.02%
2021/07/06	1	43.75	0	0.00	43.65	1	5,987	0.02%
2021/06/23	0	0.00	5	42.65	42.70	-5	6,132	-0.08%
2021/06/21	0	0.00	2	42.30	42.20	-2	6,087	-0.03%
2021/06/18	2	42.40	0	0.00	42.20	2	6,113	0.03%
2021/06/15	0	0.00	5	42.75	42.80	-5	6,256	-0.08%
2021/06/10	1	42.30	11	42.18	42.30	-10	6,243	-0.16%
2021/06/08	2	41.35	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.80	0	0.00	41.55	1	6,172	0.02%
2021/06/04	0	0.00	50	41.97	41.95	-50	6,144	-0.81%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/05/31	2	42.45	0	0.00	42.10	2	6,060	0.03%
2021/05/27	50	42.55	0	0.00	42.60	50	5,986	0.84%
2021/05/20	0	0.00	3	42.05	42.15	-3	4,749	-0.06%
2021/05/12	8	42.95	0	0.00	42.60	8	4,544	0.18%
2021/05/11	0	0.00	1	44.80	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	2	45.28	45.70	-2	4,201	-0.05%
2021/05/07	1	44.85	0	0.00	44.70	1	4,073	0.02%
2021/05/06	5	45.20	4.2	45.26	45.25	0.8	3,976	0.02%
2021/05/04	0	0.00	2	44.30	44.35	-2	3,882	-0.05%
2021/05/03	0	0.00	2	45.15	44.70	-2	3,820	-0.05%
2021/04/29	1	45.45	0	0.00	45.25	1	3,765	0.03%
2021/04/28	0	0.00	10	45.75	45.65	-10	3,739	-0.27%
2021/04/27	3	46.07	0	0.00	46.20	3	3,767	0.08%
2021/04/23	0	0.00	2	44.48	45.35	-2	3,491	-0.06%
2021/04/19	0	0.00	1	44.80	44.60	-1	3,322	-0.03%
2021/04/12	30	43.60	8	43.58	43.60	22	3,327	0.66%
2021/04/09	3	43.68	0	0.00	43.75	3	3,336	0.09%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/06	5	43.60	0	0.00	43.65	5	3,270	0.15%
2021/04/01	1	43.65	0	0.00	43.55	1	3,289	0.03%
2021/03/26	1	43.65	0	0.00	43.50	1	3,854	0.03%
2021/03/24	1	43.10	10	43.10	43.55	-9	4,322	-0.21%
2021/03/22	3	43.30	0	0.00	43.60	3	4,406	0.07%
2021/03/19	8	44.84	0	0.00	44.25	8	4,320	0.19%
2021/03/12	2	44.95	0	0.00	44.95	2	4,737	0.04%
2021/03/11	1	45.30	0	0.00	45.35	1	5,010	0.02%
2021/03/03	1	44.70	0	0.00	44.95	1	5,185	0.02%
2021/02/26	0	0.00	6	44.61	45.20	-6	5,182	-0.12%
2021/02/25	1	44.95	1	44.80	44.95	0	5,115	0.00%
2021/02/18	1	44.10	0	0.00	43.85	1	5,029	0.02%
2021/02/17	1	44.00	0	0.00	43.75	1	5,010	0.02%
2021/02/05	10	43.60	0	0.00	43.60	10	4,979	0.20%
2021/02/03	1	43.60	0	0.00	43.30	1	5,080	0.02%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	2	43.78	0	0.00	43.95	2	5,087	0.04%
2021/01/20	0.7	43.95	0	0.00	43.10	0.7	5,100	0.01%
2021/01/19	2	44.70	0	0.00	44.40	2	5,021	0.04%
2021/01/18	1	44.80	0	0.00	44.55	1	4,997	0.02%
2021/01/15	0	0.00	1	45.35	45.05	-1	5,015	-0.02%
2021/01/14	2	45.63	0	0.00	45.70	2	5,177	0.04%
2021/01/13	1	45.85	6	45.70	45.80	-5	5,174	-0.10%
2021/01/12	1	45.75	2	45.78	45.55	-1	5,170	-0.02%
2021/01/11	2	45.90	0	0.00	46.00	2	5,145	0.04%
2021/01/04	1	45.20	0.3	45.35	45.15	0.7	5,002	0.01%
2020/12/29	2	45.80	0.1	45.80	45.60	1.9	4,996	0.04%
2020/12/25	6	46.71	0	0.00	46.45	6	4,947	0.12%
2020/12/24	2	45.20	4	45.82	46.40	-2	4,907	-0.04%
2020/12/23	1	44.80	0	0.00	45.00	1	4,737	0.02%
2020/12/22	2	44.95	1.4	45.12	44.50	0.6	4,623	0.01%
2020/12/21	1	45.25	1	45.90	44.95	0	4,561	0.00%
2020/12/18	2	46.38	2	46.20	45.60	0	4,425	0.00%
2020/12/16	1	45.40	0	0.00	45.95	1	4,169	0.02%
2020/12/15	0	0.00	7	45.14	45.25	-7	4,086	-0.17%
2020/12/11	1	44.20	2	44.33	44.35	-1	4,015	-0.02%
2020/12/10	1	44.00	10	44.59	44.60	-9	3,999	-0.23%
2020/12/09	0	0.00	30	44.44	44.50	-30	3,934	-0.76%
2020/12/08	2	45.08	1	45.00	45.40	1	3,834	0.03%
2020/12/07	0	45.45	57.1	45.56	45.85	-57	3,620	-1.58%
2020/12/04	2	43.40	10	43.65	43.50	-8	3,344	-0.24%
2020/12/03	2	43.70	0	0.00	43.80	2	3,285	0.06%
2020/12/02	0	0.00	2	44.43	44.35	-2	3,253	-0.06%
2020/12/01	3	44.28	1	44.40	44.50	2	3,240	0.06%
2020/11/30	0	0.00	3	44.33	44.50	-3	3,235	-0.09%
2020/11/27	2	43.80	0	0.00	43.85	2	3,140	0.06%
2020/11/26	2	43.90	0	0.00	43.85	2	3,149	0.06%
2020/11/20	0	0.00	2	43.25	43.25	-2	3,250	-0.06%
2020/11/17	1	43.30	11	43.21	43.40	-10	3,277	-0.31%
2020/11/13	1	43.20	0	0.00	43.40	1	3,336	0.03%
2020/11/12	2	43.50	0	0.00	43.85	2	3,324	0.06%
2020/11/11	3	43.50	3.1	43.69	44.00	-0.1	3,346	0.00%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/10/30	1	41.80	8	41.84	41.50	-7	3,171	-0.22%
2020/10/29	7	41.86	0	0.00	41.85	7	3,118	0.22%
2020/10/27	0	0.00	3	42.52	42.55	-3	3,113	-0.10%
2020/10/23	6	42.63	1	42.80	42.55	5	3,120	0.16%
2020/10/22	3	42.08	5	42.64	43.20	-2	3,106	-0.06%
2020/10/21	1	42.50	2	42.65	42.70	-1	2,930	-0.03%
2020/10/20	1	42.85	6	42.85	42.65	-5	2,920	-0.17%
2020/10/19	2	42.75	3	42.78	43.20	-1	2,899	-0.03%
2020/10/16	2	43.03	2	42.93	42.90	0	2,874	0.00%
2020/10/15	5	43.11	0	0.00	42.95	5	2,865	0.17%
2020/10/14	1	43.65	2	44.00	43.75	-1	2,841	-0.04%
2020/10/13	4	43.93	3	43.85	43.85	1	2,846	0.04%
2020/10/12	3	44.23	1	44.70	44.20	2	2,839	0.07%
2020/10/08	0	0.00	3	44.08	44.70	-3	2,849	-0.11%
2020/10/07	4	43.54	0	0.00	43.50	4	2,803	0.14%
2020/10/06	1	43.25	1	43.60	43.70	0	2,829	0.00%
2020/09/24	2	41.55	6	41.45	41.45	-4	2,721	-0.15%
2020/09/23	0	0.00	1	46.20	46.15	-1	2,590	-0.04%
2020/09/22	1	46.50	1	46.55	46.60	0	2,499	0.00%
2020/09/21	4	46.88	0	0.00	46.85	4	2,460	0.16%
2020/09/18	5	46.65	0	0.00	46.65	5	2,411	0.21%
2020/09/17	0	0.00	10	46.70	46.55	-10	2,381	-0.42%
2020/09/16	16	46.48	5	46.40	46.35	11	2,358	0.47%
2020/09/15	0	0.00	1	46.50	46.35	-1	2,343	-0.04%
2020/09/01	2	46.15	5	46.10	46.20	-3	2,458	-0.12%
2020/08/31	1	46.50	1	46.35	46.40	0	2,516	0.00%
2020/08/27	0	0.00	0.5	45.50	45.50	-0.5	2,459	-0.02%
2020/08/20	1	43.55	0	0.00	43.50	1	2,678	0.04%
2020/08/18	1	44.30	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	100	44.26	44.35	-100	2,621	-3.82%
2020/08/14	1	43.15	0	0.00	43.10	1	2,595	0.04%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/07/22	1	43.30	0	0.00	43.30	1	2,846	0.04%
2020/07/13	0	0.00	1	43.20	42.80	-1	2,833	-0.04%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/06/11	1	44.60	0	0.00	44.80	1	3,119	0.03%
2020/06/10	0	0.00	7	46.10	45.85	-7	3,127	-0.22%
2020/06/08	0	0.00	0.3	46.60	46.50	-0.3	3,259	-0.01%
2020/06/05	0	0.00	2	47.23	47.25	-2	3,232	-0.06%
2020/06/03	0	0.00	6	46.08	46.25	-6	3,179	-0.19%
2020/06/02	0	0.00	1	44.95	45.40	-1	3,135	-0.03%
2020/05/28	1	44.65	1	45.00	44.75	0	2,899	0.00%
2020/05/25	1	43.90	1	44.15	44.15	0	2,952	0.00%
2020/05/20	1	44.00	0	0.00	43.80	1	2,930	0.03%
2020/05/18	1	43.45	0	0.00	43.10	1	2,914	0.03%
2020/05/14	2	43.30	0	0.00	43.05	2	2,866	0.07%
2020/05/12	1	44.45	0	0.00	44.90	1	2,786	0.04%
2020/05/11	10	44.80	10	44.80	44.70	0	2,769	0.00%
2020/04/30	0	0.00	8	43.85	43.65	-8	2,783	-0.29%
2020/04/29	0	0.00	1	44.00	43.70	-1	2,799	-0.04%
2020/04/14	0	0.00	1	40.85	41.50	-1	2,874	-0.03%
2020/04/13	1	40.45	0	0.00	40.30	1	2,850	0.04%
2020/04/09	0	0.00	1	40.30	40.30	-1	2,865	-0.03%
2020/03/30	0	0.00	2	39.50	40.00	-2	2,784	-0.07%
2020/03/26	1	39.80	13.5	39.48	39.90	-12.5	2,947	-0.42%
2020/03/25	1	39.60	1	39.90	39.80	0	3,048	0.00%
2020/03/24	2	36.90	3	36.50	36.85	-1	3,033	-0.03%
2020/03/23	5	34.18	11	34.50	34.15	-6	3,025	-0.20%
2020/03/19	2	32.88	3	33.87	32.90	-1	2,948	-0.03%
2020/03/18	3	37.03	0	0.00	36.45	3	2,814	0.11%
2020/03/13	2	38.88	2	39.63	40.40	0	2,685	0.00%
2020/03/12	1	42.15	1	41.90	41.80	0	2,579	0.00%
2020/03/10	1	44.05	1	44.00	43.95	0	2,482	0.00%
2020/03/09	1	44.40	0	0.00	44.30	1	2,456	0.04%
2020/03/02	0	0.00	3	44.42	44.50	-3	2,411	-0.12%
2020/02/26	3	44.82	0	0.00	44.80	3	2,381	0.13%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/20	0	0.00	8	46.06	45.70	-8	2,358	-0.34%
2020/02/07	8	45.52	0	0.00	45.25	8	2,411	0.33%
2020/02/04	0	0.00	1	44.95	45.00	-1	2,417	-0.04%
2020/02/03	2	44.40	2	44.63	44.90	0	2,404	0.00%
2020/01/31	4	45.46	0	0.00	45.25	4	2,388	0.17%
2020/01/30	0	0.00	10	46.00	45.45	-10	2,348	-0.43%
2020/01/14	3	46.40	1	46.45	46.40	2	2,321	0.09%
2020/01/10	1	46.05	1	46.25	46.25	0	2,427	0.00%
2020/01/06	0	0.00	3	46.08	46.20	-3	2,534	-0.12%
2019/12/23	3	45.70	0	0.00	45.55	3	5,284	0.06%
2019/12/13	0	0.00	2	46.25	46.25	-2	5,109	-0.04%
2019/12/12	2	46.10	10	46.20	46.35	-8	5,127	-0.16%
2019/12/10	0	0.00	1	46.10	46.05	-1	5,169	-0.02%
2019/12/09	1	46.40	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	3	46.55	46.60	-3	5,163	-0.06%
2019/12/05	2	46.55	0	0.00	46.55	2	5,165	0.04%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/11/28	0	0.00	4	46.85	46.50	-4	5,154	-0.08%
2019/11/27	3	46.50	4.1	46.85	46.80	-1.1	5,166	-0.02%
2019/11/26	0	0.00	2	46.75	46.20	-2	5,164	-0.04%
2019/11/18	0	0.00	2	46.80	46.85	-2	5,184	-0.04%
2019/11/15	0	0.00	2	46.88	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	4	46.89	46.55	-4	5,199	-0.08%
2019/11/13	4	46.59	0	0.00	46.50	4	5,195	0.08%
2019/11/12	4	46.83	0	0.00	46.90	4	5,211	0.08%
2019/11/11	3	47.00	5	46.84	46.70	-2	5,200	-0.04%
2019/11/08	5	47.22	2	47.10	47.05	3	5,173	0.06%
2019/11/07	30	47.42	0	0.00	47.25	30	5,166	0.58%
2019/11/06	17	47.25	0	0.00	47.45	17	5,160	0.33%
2019/11/01	3	46.80	0	0.00	46.95	3	5,120	0.06%
2019/10/31	3	46.85	1	46.90	46.75	2	5,127	0.04%
2019/10/30	3	46.75	1	46.95	46.85	2	5,109	0.04%
2019/10/29	0	0.00	7	46.86	46.80	-7	5,095	-0.14%
2019/10/28	6	46.98	0	0.00	47.00	6	5,078	0.12%
2019/10/25	2	47.18	0	0.00	47.25	2	5,054	0.04%
2019/10/23	1	47.50	1	47.50	47.50	0	5,022	0.00%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/14	0	0.00	0.1	45.80	45.65	-0.1	4,751	0.00%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/03	1	46.10	11	46.15	46.05	-10	4,523	-0.22%
2019/10/02	4	45.58	0	0.00	45.90	4	4,330	0.09%
2019/10/01	1	49.90	0	0.00	49.95	1	3,108	0.03%
2019/09/27	2	49.83	0	0.00	49.90	2	2,437	0.08%
2019/09/25	0	0.00	1	49.90	49.80	-1	1,821	-0.05%
2019/09/24	1	49.75	0	0.00	49.65	1	1,784	0.06%
2019/09/20	0	0.00	3	49.90	49.80	-3	1,749	-0.17%
2019/09/18	0	0.00	4	50.08	50.00	-4	1,706	-0.23%
2019/09/16	1	49.45	2	49.98	50.00	-1	1,705	-0.06%
2019/09/12	6	49.47	7	49.51	49.40	-1	1,672	-0.06%
2019/09/11	3	49.50	0	0.00	49.50	3	1,701	0.18%
2019/09/10	7	49.70	0	0.00	49.75	7	1,679	0.42%
2019/09/09	1	49.50	0	0.00	49.70	1	1,681	0.06%
2019/08/15	10	48.80	0	0.00	48.95	10	1,622	0.62%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/10	0.1	49.55	0	0.00	49.55	0.1	1,645	0.00%
2019/07/01	0	0.00	2	49.60	49.60	-2	1,762	-0.11%
2019/06/27	0	0.00	4	49.80	49.75	-4	1,856	-0.22%
2019/06/19	0.1	49.80	0	0.00	49.90	0.1	2,011	0.00%
2019/06/18	1	48.90	0	0.00	49.00	1	2,011	0.05%
2019/06/14	3	48.47	0	0.00	48.50	3	2,119	0.14%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/05/09	1	48.10	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.35	0	0.00	48.50	1	2,481	0.04%
2019/05/07	6	48.77	0	0.00	48.70	6	2,491	0.24%
2019/05/06	6	48.79	0	0.00	48.75	6	2,517	0.24%
2019/05/02	1	49.50	0	0.00	49.40	1	2,539	0.04%
2019/04/15	0	0.00	7	49.52	49.50	-7	2,547	-0.27%
2019/04/10	0	0.00	10	49.70	49.90	-10	2,528	-0.40%
2019/04/03	0.1	50.50	0	0.00	50.50	0.1	2,534	0.00%
2019/04/01	1	51.00	1	50.40	50.90	0	2,640	0.00%
2019/03/29	2	50.25	0	0.00	50.80	2	2,550	0.08%
2019/03/27	0	0.00	6	49.80	49.75	-6	2,528	-0.24%
2019/03/22	3	49.70	3	49.25	49.25	0	2,481	0.00%
2019/03/21	1	49.25	0	0.00	49.35	1	2,453	0.04%
2019/03/20	3	48.55	0	0.00	48.70	3	2,416	0.12%
2019/03/19	2	49.05	0	0.00	48.90	2	2,361	0.08%
2019/03/15	0	0.00	5	48.10	48.20	-5	2,278	-0.22%
2019/03/11	2	48.10	0	0.00	47.90	2	1,939	0.10%
2019/02/26	10	47.90	0	0.00	47.60	10	2,006	0.50%
2019/01/30	0	0.00	2	47.80	47.95	-2	1,911	-0.10%
2019/01/25	0	0.00	2	47.45	47.60	-2	1,890	-0.11%
2019/01/22	0	0.00	4	46.80	46.90	-4	1,848	-0.22%
2019/01/21	7	46.85	2	46.85	46.85	5	1,857	0.27%
2019/01/18	3	46.55	0	0.00	46.60	3	1,875	0.16%
2019/01/15	10	46.50	0	0.00	46.60	10	1,927	0.52%
2018/12/25	80	44.21	0	0.00	43.90	80	2,269	3.52%
2018/12/24	5	44.97	0	0.00	44.90	5	2,216	0.23%
2018/12/22	1	46.00	0	0.00	45.90	1	2,166	0.05%
2018/12/21	10	45.50	0	0.00	46.15	10	2,204	0.45%
2018/12/20	0	0.00	1	46.30	46.45	-1	2,143	-0.05%
2018/11/26	24	47.17	26	46.78	46.20	-2	5,043	-0.04%
2018/11/22	0	0.00	11	45.90	45.95	-11	5,052	-0.22%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/09	0	0.00	1	46.25	46.20	-1	5,167	-0.02%
2018/10/24	1	45.25	0	0.00	45.40	1	5,732	0.02%
2018/10/17	0	0.00	15	46.00	45.85	-15	5,585	-0.27%
2018/10/16	0	0.00	10	45.40	45.90	-10	5,557	-0.18%
2018/10/15	0	0.00	25	45.30	45.25	-25	5,523	-0.45%
2018/10/12	0	0.00	4	45.15	46.25	-4	5,486	-0.07%
2018/10/08	50	47.09	0	0.00	47.10	50	5,304	0.94%
2018/10/05	0	0.00	10	47.25	46.75	-10	5,270	-0.19%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	10	48.00	48.00	-10	5,198	-0.19%
2018/09/26	0	0.00	1	47.90	47.45	-1	5,177	-0.02%
2018/09/25	0	0.00	1	48.50	48.35	-1	5,179	-0.02%
2018/09/20	0	0.00	6	48.20	48.20	-6	5,137	-0.12%
2018/09/18	2	47.40	1	47.45	47.50	1	5,115	0.02%
2018/09/12	0	0.00	12	46.52	46.90	-12	5,051	-0.24%
2018/09/10	1	44.65	7	45.20	44.60	-6	4,834	-0.12%
2018/09/07	0	0.00	39	45.73	45.10	-39	4,580	-0.85%
2018/09/06	0	0.00	5	49.10	49.15	-5	3,932	-0.13%
2018/09/05	0	0.00	5	48.84	48.80	-5	3,239	-0.15%
2018/09/04	0	0.00	7	50.10	49.95	-7	2,892	-0.24%
2018/09/03	1	50.00	0	0.00	50.00	1	2,724	0.04%
2018/08/30	0	0.00	10	49.20	49.30	-10	2,659	-0.38%
2018/08/28	0	0.00	4	48.58	48.60	-4	2,713	-0.15%
2018/08/27	1	48.25	0	0.00	48.35	1	2,727	0.04%
2018/08/23	0	0.00	1	48.40	48.40	-1	2,840	-0.04%
2018/08/15	5	48.00	0	0.00	48.00	5	2,873	0.17%
2018/08/09	10	48.50	0	0.00	48.30	10	2,481	0.40%
2018/08/08	0	0.00	23	47.85	47.90	-23	2,452	-0.94%
2018/07/26	1	45.95	1	46.00	45.95	0	2,371	0.00%
2018/07/17	0	0.00	2	45.40	45.40	-2	2,525	-0.08%
2018/07/06	8	43.91	0	0.00	43.95	8	2,615	0.31%
2018/07/05	0	0.00	5	44.40	44.00	-5	2,639	-0.19%
2018/06/27	24	45.49	1	45.45	45.15	23	2,625	0.88%
2018/06/25	11	46.13	0	0.00	45.80	11	2,627	0.42%
2018/06/22	10	45.75	0	0.00	45.70	10	2,644	0.38%
2018/06/14	10	46.90	0	0.00	46.35	10	2,513	0.40%
2018/06/11	0	0.00	2	48.00	47.60	-2	2,510	-0.08%
2018/06/07	0	0.00	52	47.50	47.45	-52	2,455	-2.12%
2018/06/05	0	0.00	1	46.80	46.80	-1	2,345	-0.04%
2018/06/01	0	0.00	1	46.00	46.30	-1	2,272	-0.04%
2018/05/29	0	0.00	3	46.05	46.15	-3	2,121	-0.14%
2018/05/21	0	0.00	10	46.20	46.25	-10	2,105	-0.48%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/17	7	45.65	0	0.00	45.65	7	2,114	0.33%
2018/05/11	10	45.25	0	0.00	45.30	10	2,243	0.45%
2018/04/25	20	45.00	0	0.00	45.20	20	2,616	0.76%
2018/04/24	20	45.50	0	0.00	45.20	20	2,622	0.76%
2018/04/23	0	0.00	1	45.70	45.60	-1	2,630	-0.04%
2018/04/18	0	0.00	3	44.53	44.45	-3	2,574	-0.12%
2018/04/17	0	0.00	7	44.36	44.55	-7	2,578	-0.27%
2018/04/11	10	45.60	1	45.70	45.70	9	2,585	0.35%
2018/04/02	1	45.25	0	0.00	45.30	1	2,590	0.04%
2018/03/27	0	0.00	1	45.45	45.40	-1	2,578	-0.04%
2018/03/22	0	0.00	1	45.10	45.10	-1	2,570	-0.04%
2018/03/15	1	45.85	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	3	45.43	45.50	-3	2,727	-0.11%
2018/03/12	0	0.00	11	45.26	44.95	-11	2,704	-0.41%
2018/03/05	2	44.20	0	0.00	44.25	2	2,758	0.07%
2018/02/12	1	43.65	0	0.00	43.60	1	2,718	0.04%
2018/02/07	1	44.60	0	0.00	44.20	1	2,682	0.04%
2018/01/30	1	45.80	0	0.00	45.55	1	2,471	0.04%
2018/01/29	2	46.65	0	0.00	46.50	2	2,443	0.08%
2018/01/25	10	45.45	0	0.00	45.40	10	2,341	0.43%
2018/01/23	7	45.30	4	44.00	44.95	3	2,212	0.14%
2018/01/22	0	0.00	1	42.95	43.05	-1	2,117	-0.05%
2018/01/18	1	42.90	1	42.80	42.80	0	2,129	0.00%
2018/01/12	2	42.50	0	0.00	42.80	2	2,100	0.10%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%