興富發 (2542)-國票-台中券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股
949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－國票-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	1	48.10	0	0.00	47.40	1	7,430	0.01%
2024/12/06	0	0.00	3.8	48.10	48.50	-3.8	7,490	-0.05%
2024/12/05	4.8	47.09	10	46.65	46.80	-5.2	7,382	-0.07%
2024/12/04	1	48.45	2	48.20	48.35	-1	7,334	-0.01%
2024/12/03	0	0.00	0	47.80	47.80	0	7,380	0.00%
2024/12/02	0	0.00	6	47.80	47.80	-6	7,353	-0.08%
2024/11/29	11	47.55	8.6	47.88	47.95	2.4	7,405	0.03%
2024/11/28	1	46.75	0	0.00	46.35	1	7,465	0.01%
2024/11/27	1	46.55	0	46.39	46.05	1	7,398	0.01%
2024/11/26	1	46.75	0	0.00	46.55	1	7,367	0.01%
2024/11/25	5	46.10	34	45.57	46.05	-29	7,268	-0.40%
2024/11/22	0	0.00	3	44.40	44.10	-3	7,183	-0.04%
2024/11/20	1	42.80	0	0.00	43.00	1	7,573	0.01%
2024/11/13	10	42.10	0	0.00	42.80	10	8,574	0.12%
2024/11/12	19	42.47	18	42.10	42.10	1	8,642	0.01%
2024/11/11	8	42.96	23	42.47	42.90	-15	8,642	-0.17%
2024/11/08	5	41.45	0	41.45	41.45	5	8,702	0.06%
2024/11/06	2	40.75	2.1	40.74	40.70	-0.1	8,955	0.00%
2024/11/04	0	40.80	11.4	40.94	40.85	-11.4	10,166	-0.11%
2024/11/01	10	41.25	1.5	41.26	41.35	8.5	10,554	0.08%
2024/10/30	0	40.95	2	40.95	40.75	-2	10,882	-0.02%
2024/10/29	0	0.00	2.4	41.00	41.00	-2.4	11,099	-0.02%
2024/10/28	20	41.80	0	41.20	41.40	20	11,277	0.18%
2024/10/25	3	40.40	1.1	40.43	40.70	1.9	11,440	0.02%
2024/10/24	5	40.38	3	40.80	40.30	2	11,758	0.02%
2024/10/23	3.2	41.16	2	41.00	41.00	1.2	11,773	0.01%
2024/10/22	0	42.30	0	0.00	42.25	0	11,855	0.00%
2024/10/21	0	0.00	2.1	42.46	42.75	-2.1	12,263	-0.02%
2024/10/18	0	0.00	1	42.80	43.05	-1	12,751	-0.01%
2024/10/16	0	0.00	32	42.79	42.95	-32	13,547	-0.24%
2024/10/15	3	43.05	4	43.15	43.00	-1	14,001	-0.01%
2024/10/14	0	43.30	0	0.00	43.50	0	14,296	0.00%
2024/10/11	22	43.75	5	43.70	43.60	17	14,414	0.12%
2024/10/09	3	44.30	1	45.00	44.05	2	14,703	0.01%
2024/10/08	0	45.25	0	0.00	45.20	0	15,079	0.00%
2024/10/07	22	44.88	0	0.00	44.90	22	15,177	0.14%
2024/10/04	2	43.60	1	43.75	43.60	1	15,268	0.01%
2024/10/01	3	44.55	0	0.00	44.60	3	15,238	0.02%
2024/09/30	1	45.30	1	45.45	45.10	0	15,449	0.00%
2024/09/27	3.1	45.60	5	45.60	45.60	-1.9	15,476	-0.01%
2024/09/26	24.4	45.58	1	45.85	45.40	23.4	15,492	0.15%
2024/09/25	7	50.12	12	49.99	50.30	-5	15,404	-0.03%
2024/09/24	1.1	49.22	5	49.00	49.15	-3.9	15,397	-0.03%
2024/09/23	8	47.74	14	48.53	49.10	-6	15,752	-0.04%
2024/09/20	18	49.94	3	51.10	49.20	15	15,827	0.09%
2024/09/19	7	53.04	3	54.00	54.20	4	15,631	0.03%
2024/09/18	1	51.30	4	51.30	51.40	-3	16,064	-0.02%
2024/09/16	3	51.80	0	0.00	52.00	3	16,434	0.02%
2024/09/12	9	50.61	25	51.06	51.00	-16	16,710	-0.10%
2024/09/11	40	50.23	3	50.20	50.30	37	16,779	0.22%
2024/09/10	9	51.47	13	51.68	51.50	-4	16,943	-0.02%
2024/09/09	6	51.77	5	51.80	51.80	1	17,421	0.01%
2024/09/04	6	52.58	10	52.30	52.20	-4	17,842	-0.02%
2024/09/02	28	54.62	49	54.51	54.50	-21	18,126	-0.12%
2024/08/30	8	54.66	10	54.49	55.70	-2	18,056	-0.01%
2024/08/29	0	0.00	3	52.33	52.30	-3	17,911	-0.02%
2024/08/28	19	52.50	0	0.00	52.60	19	17,993	0.11%
2024/08/27	10	52.25	7	52.50	52.60	3	18,018	0.02%
2024/08/26	1.1	52.08	1	51.70	51.90	0.1	18,007	0.00%
2024/08/23	21	52.30	35.8	52.53	52.20	-14.8	17,977	-0.08%
2024/08/22	41	52.72	37	53.00	53.60	4	17,892	0.02%
2024/08/21	38	55.00	8	55.03	54.80	30	17,586	0.17%
2024/08/20	13	57.01	8	57.34	56.90	5	17,319	0.03%
2024/08/19	6	59.77	8	59.36	59.40	-2	17,133	-0.01%
2024/08/16	10	58.19	30	57.01	58.30	-20	16,982	-0.12%
2024/08/15	30.1	55.37	24	55.50	55.00	6.1	16,757	0.04%
2024/08/14	3	54.70	2	55.00	55.20	1	16,707	0.01%
2024/08/13	4	54.45	5	54.40	54.40	-1	16,637	-0.01%
2024/08/12	30	54.62	29	55.27	54.60	1	16,753	0.01%
2024/08/09	15	53.35	2	52.90	52.90	13	16,711	0.08%
2024/08/08	8	51.48	2	52.55	52.70	6	16,589	0.04%
2024/08/07	14	53.37	30	52.23	53.00	-16	16,548	-0.10%
2024/08/06	80	50.32	25	50.99	50.50	55	16,345	0.34%
2024/08/05	28.5	54.96	0	0.00	54.80	28.5	15,613	0.18%
2024/08/02	8	61.41	6	61.63	60.80	2	15,428	0.01%
2024/08/01	20	63.91	14	64.10	64.30	6	15,622	0.04%
2024/07/31	1	63.40	1	63.60	64.00	0	15,823	0.00%
2024/07/30	10	63.25	10	63.55	64.10	0	16,104	0.00%
2024/07/29	9	63.79	5	63.40	63.00	4	16,475	0.02%
2024/07/26	1	62.10	1	61.90	61.60	0	16,202	0.00%
2024/07/23	14	62.24	8	62.53	62.60	6	16,252	0.04%
2024/07/22	3	60.63	11	60.46	60.60	-8	16,100	-0.05%
2024/07/19	34	64.07	2	63.95	63.80	32	15,756	0.20%
2024/07/18	0	0.00	28	65.44	65.90	-28	15,295	-0.18%
2024/07/17	10	65.72	7	65.27	65.00	3	15,012	0.02%
2024/07/16	28	64.35	25.8	64.12	64.40	2.2	14,954	0.01%
2024/07/15	11	61.28	25	62.46	61.20	-14	14,532	-0.10%
2024/07/12	5	61.20	13	60.84	60.70	-8	14,290	-0.06%
2024/07/11	20	60.53	32	60.75	60.00	-12	14,161	-0.08%
2024/07/10	6	59.47	59.1	59.13	59.40	-53.1	13,886	-0.38%
2024/07/09	62	53.89	2	54.60	54.60	60	13,501	0.44%
2024/07/08	9	55.90	8	56.34	55.50	1	13,382	0.01%
2024/07/05	2	55.40	1.7	55.24	55.30	0.3	13,247	0.00%
2024/07/04	17	54.99	4	55.23	55.20	13	13,228	0.10%
2024/07/03	0	0.00	6	53.30	53.20	-6	13,033	-0.05%
2024/07/02	15	52.70	0	0.00	53.10	15	13,043	0.12%
2024/07/01	2	52.60	0	52.90	53.10	2	13,016	0.02%
2024/06/28	18	52.33	90	52.92	52.10	-72	12,936	-0.56%
2024/06/27	62	53.43	85	53.54	53.40	-23	12,790	-0.18%
2024/06/26	35.5	52.48	35	53.00	52.70	0.5	12,320	0.00%
2024/06/25	136	52.42	135	52.21	51.90	1	11,938	0.01%	大買/大賣/
2024/06/24	7	54.14	13	53.95	53.20	-6	11,656	-0.05%
2024/06/21	19	51.69	2.1	52.31	52.80	16.9	11,092	0.15%
2024/06/20	0.5	51.80	1	52.40	52.50	-0.5	10,632	0.00%
2024/06/19	5	51.00	0	0.00	51.70	5	10,502	0.05%
2024/06/18	6	52.05	172	51.76	51.60	-166	10,336	-1.61%	大賣/鉅額交易
2024/06/17	17	52.39	9.1	52.10	52.10	7.9	10,274	0.08%
2024/06/14	7	51.43	18	51.58	51.60	-11	9,959	-0.11%
2024/06/13	1	48.65	14	48.66	49.15	-13	9,397	-0.14%
2024/06/12	0	0.00	1	48.70	48.30	-1	9,308	-0.01%
2024/06/11	0	47.95	2	49.00	48.95	-2	9,083	-0.02%
2024/06/07	31.9	48.53	13	48.68	48.45	18.9	8,820	0.21%
2024/06/06	0	0.00	6	47.08	47.35	-6	8,543	-0.07%
2024/06/05	15	46.53	6	46.65	46.55	9	8,393	0.11%
2024/06/04	0	0.00	18	46.18	46.50	-18	8,349	-0.22%
2024/06/03	35	46.16	8	46.13	46.40	27	8,313	0.32%
2024/05/31	2	45.45	2	45.55	45.80	0	8,202	0.00%
2024/05/30	4	44.95	1	44.80	44.80	3	8,098	0.04%
2024/05/29	0	0.00	5	44.65	45.35	-5	8,056	-0.06%
2024/05/28	2	44.30	4	44.50	44.35	-2	7,950	-0.03%
2024/05/27	0	0.00	4	44.41	44.20	-4	7,901	-0.05%
2024/05/24	3	44.20	1	44.35	44.35	2	7,824	0.03%
2024/05/23	1	44.45	0	0.00	44.50	1	7,797	0.01%
2024/05/21	0	0.00	7	44.65	44.60	-7	7,653	-0.09%
2024/05/20	28	45.97	20	46.10	45.20	8	7,604	0.11%
2024/05/17	20	45.75	9	45.60	45.70	11	7,557	0.15%
2024/05/16	20	45.55	0	0.00	45.55	20	7,519	0.27%
2024/05/15	0	0.00	66	45.12	44.45	-66	7,358	-0.90%
2024/05/14	40	45.98	21	45.20	45.25	19	7,245	0.26%
2024/05/13	2.3	45.97	5	45.65	46.10	-2.8	7,185	-0.04%
2024/05/10	33	45.45	8	45.17	45.20	25	7,097	0.35%
2024/05/09	74	46.61	16	45.84	45.65	58	6,975	0.83%
2024/05/08	118	47.39	18	47.62	46.85	100	6,745	1.48%	大買/
2024/05/07	87	47.94	92	48.17	47.85	-5	6,490	-0.08%
2024/05/06	25	48.29	109.2	48.29	48.15	-84.2	5,901	-1.43%	大賣/
2024/05/03	23	47.02	6	47.23	47.20	17	5,458	0.31%
2024/05/02	33	46.70	20	46.27	46.60	13	4,966	0.26%
2024/04/30	40	43.70	9	44.24	44.30	31	4,411	0.70%
2024/04/29	11	43.85	44	44.24	44.30	-33	4,274	-0.77%
2024/04/26	6	42.76	4	43.09	42.95	2	4,063	0.05%
2024/04/25	2	42.55	4	42.50	42.70	-2	3,964	-0.05%
2024/04/24	2	42.25	15	42.09	41.95	-13	3,860	-0.34%
2024/04/23	27	42.18	2	42.25	42.25	25	3,821	0.65%
2024/04/22	8.1	42.58	6.2	42.77	42.40	1.8	3,769	0.05%
2024/04/19	13	41.74	13	41.59	41.45	0	3,371	0.00%
2024/04/18	8	41.65	0	0.00	41.60	8	3,204	0.25%
2024/04/15	0	41.05	0	0.00	40.80	0	2,983	0.00%
2024/04/10	0	0.00	2.1	41.40	41.35	-2.1	2,896	-0.07%
2024/04/09	1	40.90	0	0.00	41.20	1	2,858	0.03%
2024/03/27	0	0.00	4.7	39.94	40.60	-4.7	2,567	-0.18%
2024/03/21	3	38.80	0	0.00	38.65	3	2,556	0.12%
2024/03/20	0	0.00	11	38.75	38.50	-11	2,570	-0.43%
2024/03/19	11	38.70	0	0.00	38.70	11	2,526	0.44%
2024/03/18	30	39.07	10	39.00	39.10	20	2,512	0.80%
2024/03/15	0	39.45	11	39.35	39.20	-11	2,527	-0.43%
2024/03/14	0	0.00	10	39.85	39.85	-10	2,444	-0.41%
2024/03/11	0	39.70	0	0.00	39.90	0	2,450	0.00%
2024/03/06	0	0.00	3	39.65	39.65	-3	2,423	-0.12%
2024/03/01	0	0.00	2	39.75	39.70	-2	2,424	-0.08%
2024/02/29	0	39.85	0	0.00	39.70	0	2,424	0.00%
2024/02/26	2	39.85	0	0.00	39.90	2	2,444	0.08%
2024/02/23	0	39.70	0	0.00	39.55	0	2,440	0.00%
2024/02/21	5	40.10	0	0.00	40.10	5	2,459	0.20%
2024/02/19	0	0.00	10	39.60	39.65	-10	2,425	-0.41%
2024/01/29	7	39.74	0	0.00	39.80	7	2,449	0.29%
2024/01/24	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/22	11	39.65	0	0.00	39.55	11	2,510	0.44%
2024/01/19	0	0.00	0.2	39.80	39.70	-0.2	2,499	-0.01%
2024/01/18	0	0.00	2	39.75	39.70	-2	2,497	-0.08%
2024/01/17	0	0.00	1	39.70	39.85	-1	2,489	-0.04%
2023/12/29	81	40.18	89	40.08	40.10	-8	3,004	-0.27%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/21	3	39.97	0	0.00	39.90	3	3,414	0.09%
2023/12/20	0	40.10	0	0.00	40.15	0	3,410	0.00%
2023/12/18	2	40.15	0	0.00	40.45	2	3,468	0.06%
2023/12/08	1	40.20	0	0.00	40.15	1	3,540	0.03%
2023/12/06	1	40.30	0	0.00	40.35	1	3,531	0.03%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/29	0	0.00	2	40.85	40.85	-2	3,496	-0.06%
2023/11/21	0	0.00	3	40.90	40.85	-3	3,444	-0.09%
2023/11/16	0	0.00	1	41.00	41.00	-1	3,433	-0.03%
2023/11/15	3	40.65	0	0.00	40.90	3	3,434	0.09%
2023/11/14	0	0.00	11	40.75	40.85	-11	3,400	-0.32%
2023/11/09	0	40.70	0	0.00	40.60	0	3,392	0.00%
2023/11/08	1	40.65	0.3	40.75	40.60	0.7	3,434	0.02%
2023/11/01	1	40.35	0.1	40.60	40.60	0.9	3,493	0.03%
2023/10/31	1.8	40.69	0	0.00	40.70	1.8	3,483	0.05%
2023/10/24	0	0.00	4	40.65	40.80	-4	3,471	-0.12%
2023/10/20	2	41.15	0	0.00	41.10	2	3,504	0.06%
2023/10/05	5	39.20	0	0.00	39.10	5	3,071	0.16%
2023/10/04	2	39.10	0	0.00	39.10	2	3,075	0.07%
2023/10/03	2	39.30	0	0.00	39.25	2	3,077	0.06%
2023/09/27	2	39.70	0	0.00	39.55	2	2,981	0.07%
2023/09/26	5	39.98	0	0.00	40.00	5	2,901	0.17%
2023/09/25	0	0.00	3	43.45	43.05	-3	2,712	-0.11%
2023/09/22	0	0.00	23	43.69	43.40	-23	2,593	-0.89%
2023/09/18	0	0.00	1	44.15	44.15	-1	2,376	-0.04%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/08	0	0.00	2	43.40	43.40	-2	2,272	-0.09%
2023/09/07	4	43.30	2	43.40	43.40	2	2,261	0.09%
2023/09/04	0	0.00	1	43.20	43.60	-1	2,273	-0.04%
2023/09/01	0	0.00	1	42.90	42.95	-1	2,211	-0.05%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/29	0	0.00	2	43.05	43.20	-2	2,235	-0.09%
2023/08/22	1	42.20	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0	0.00	4	42.80	42.75	-4	2,323	-0.17%
2023/08/18	2	42.80	0	0.00	42.95	2	2,348	0.09%
2023/08/14	7	43.10	0	0.00	42.60	7	2,426	0.29%
2023/08/11	0	0.00	7	43.25	43.40	-7	2,426	-0.29%
2023/08/10	1	42.50	0	0.00	42.90	1	2,378	0.04%
2023/08/08	0	0.00	6.6	42.80	42.95	-6.6	2,553	-0.26%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/25	1	41.70	0	0.00	41.60	1	3,007	0.03%
2023/07/24	2	41.70	0	0.00	41.70	2	2,980	0.07%
2023/07/18	1	42.10	0	0.00	42.15	1	2,944	0.03%
2023/07/17	1	42.30	5	42.15	42.25	-4	2,931	-0.14%
2023/07/12	0	0.00	2	42.93	42.95	-2	2,874	-0.07%
2023/07/06	0	0.00	22	42.80	42.80	-22	2,900	-0.76%
2023/07/04	0	0.00	3	42.80	42.85	-3	2,939	-0.10%
2023/07/03	0	0.00	7	42.65	42.80	-7	2,955	-0.24%
2023/06/29	1	42.65	0	0.00	42.75	1	2,963	0.03%
2023/06/21	1	42.30	0	0.00	42.25	1	3,006	0.03%
2023/06/20	0	0.00	4	42.24	42.15	-4	3,001	-0.13%
2023/06/16	10	42.32	0	0.00	42.25	10	2,968	0.34%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/14	2	42.90	21	42.90	43.00	-19	2,916	-0.65%
2023/06/09	0	0.00	1	42.50	42.50	-1	3,009	-0.03%
2023/06/07	2	42.45	0	0.00	42.60	2	3,035	0.07%
2023/06/05	1	42.60	0	0.00	42.50	1	3,041	0.03%
2023/06/02	1	42.65	0.1	42.65	42.60	0.9	3,052	0.03%
2023/05/26	2	42.20	0	0.00	42.20	2	3,040	0.07%
2023/05/23	0	0.00	10	42.60	42.75	-10	2,976	-0.34%
2023/05/22	20.1	42.45	10	42.40	42.60	10.1	2,973	0.34%
2023/05/17	7	41.98	2	41.75	41.90	5	2,868	0.17%
2023/05/15	1	41.25	1	41.40	41.35	0	2,816	0.00%
2023/05/12	11	41.73	0	0.00	41.95	11	2,713	0.41%
2023/05/11	5	41.96	4	42.15	42.30	1	2,632	0.04%
2023/05/10	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/09	30	43.25	13	43.22	43.20	17	2,214	0.77%
2023/05/08	1	43.20	0	0.00	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	0.9	42.80	0.1	42.80	42.85	0.8	2,252	0.04%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	0	0.00	1	41.95	42.05	-1	2,398	-0.04%
2023/04/19	0	0.00	2	42.10	42.00	-2	2,422	-0.08%
2023/04/18	0.1	42.15	2	42.25	42.10	-1.9	2,402	-0.08%
2023/04/14	2	42.10	0	0.00	42.10	2	2,390	0.08%
2023/04/13	0	0.00	1	42.00	42.10	-1	2,397	-0.04%
2023/04/12	0	0.00	3.2	42.14	41.95	-3.2	2,407	-0.13%
2023/04/11	0	0.00	3	41.60	41.75	-3	2,348	-0.13%
2023/04/10	2	41.75	0	0.00	41.45	2	2,381	0.08%
2023/04/07	3	41.15	0	0.00	41.70	3	2,499	0.12%
2023/04/06	1	40.95	0	0.00	40.85	1	2,473	0.04%
2023/03/29	0	0.00	1	40.95	41.05	-1	3,290	-0.03%
2023/03/23	1	41.20	0	0.00	41.00	1	4,683	0.02%
2023/03/20	1	40.65	0	0.00	40.70	1	4,939	0.02%
2023/03/17	0	0.00	17	40.45	40.40	-17	4,979	-0.34%
2023/03/16	2	40.10	0	0.00	40.10	2	5,004	0.04%
2023/03/15	0	0.00	20	40.60	40.60	-20	5,035	-0.40%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/06	13	41.85	0	0.00	41.80	13	5,202	0.25%
2023/03/03	1	41.95	0	0.00	41.95	1	5,213	0.02%
2023/03/02	3	42.15	0	0.00	42.25	3	5,216	0.06%
2023/02/20	0	0.00	15	42.20	42.30	-15	5,567	-0.27%
2023/02/17	15	41.95	0	0.00	41.95	15	5,613	0.27%
2023/02/09	0	0.00	2	41.75	41.75	-2	5,946	-0.03%
2023/02/07	0	0.00	0	41.95	41.95	0	6,053	0.00%
2023/02/06	0	0.00	0.1	42.00	42.00	-0.1	6,047	0.00%
2023/02/03	0.1	41.49	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	1	41.30	0	0.00	41.25	1	6,057	0.02%
2023/02/01	2	41.45	9	41.41	41.60	-7	6,045	-0.12%
2023/01/31	0	0.00	2.1	41.15	41.10	-2.1	6,114	-0.03%
2023/01/30	0	40.90	0	0.00	40.65	0	6,079	0.00%
2023/01/17	2	40.60	0	0.00	40.70	2	6,054	0.03%
2023/01/16	0	40.90	0	0.00	40.70	0	6,047	0.00%
2023/01/13	0	0.00	14	40.70	40.80	-14	6,054	-0.23%
2023/01/12	3	40.70	0	0.00	40.70	3	6,092	0.05%
2023/01/11	0	0.00	21.1	40.60	40.60	-21.1	6,125	-0.34%
2023/01/06	0	0.00	2	40.55	40.45	-2	6,185	-0.03%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2023/01/04	2	40.33	1	40.45	40.60	1	6,229	0.02%
2023/01/03	23	40.28	1	40.40	40.35	22	6,276	0.35%
2022/12/30	14	40.67	5	40.70	40.30	9	6,293	0.14%
2022/12/29	11	40.49	0	0.00	40.60	11	6,273	0.18%
2022/12/28	7	41.09	4	40.96	40.70	3	6,284	0.05%
2022/12/27	1	41.21	2	41.42	41.45	-1	6,283	-0.02%
2022/12/26	1	40.25	1	40.40	40.25	0	6,225	0.00%
2022/12/23	8	40.36	1	40.25	40.35	7	6,264	0.11%
2022/12/22	1	39.80	0	0.00	42.00	1	6,211	0.02%
2022/12/21	5	39.65	0	0.00	40.00	5	6,026	0.08%
2022/12/20	3	39.98	2	39.38	39.65	1	5,780	0.02%
2022/12/19	4	40.48	0	0.00	40.50	4	5,621	0.07%
2022/12/16	1	41.80	0	0.00	41.15	1	5,404	0.02%
2022/12/14	1	41.95	1	42.40	42.60	0	5,170	0.00%
2022/12/13	5	43.08	2	43.05	42.75	3	5,162	0.06%
2022/12/12	5	43.83	0	0.00	43.65	5	5,153	0.10%
2022/12/08	3	43.92	2	44.30	44.10	1	5,144	0.02%
2022/12/02	1	44.30	0	0.00	44.25	1	5,030	0.02%
2022/12/01	2	44.75	0	0.00	44.80	2	5,016	0.04%
2022/11/24	0	0.00	0.6	44.85	44.90	-0.6	5,032	-0.01%
2022/11/22	0	0.00	4.2	44.82	44.85	-4.2	5,044	-0.08%
2022/11/17	0	0.00	6.6	43.61	43.55	-6.6	4,949	-0.13%
2022/11/15	0	0.00	1	43.00	42.90	-1	4,916	-0.02%
2022/11/14	0.1	42.95	6	43.20	43.35	-5.9	4,875	-0.12%
2022/11/11	0	0.00	0.2	42.30	42.40	-0.2	4,802	0.00%
2022/11/09	0	0.00	1	42.15	42.25	-1	4,868	-0.02%
2022/11/02	0	0.00	0.1	41.40	41.25	-0.1	4,832	0.00%
2022/11/01	0.2	41.40	0	0.00	41.45	0.2	4,873	0.00%
2022/10/31	0.6	41.40	0	0.00	41.45	0.6	4,888	0.01%
2022/10/20	1	39.95	1	39.95	40.35	0	4,768	0.00%
2022/10/18	0	0.00	0	39.55	39.60	0	4,685	0.00%
2022/10/17	0	38.70	0	0.00	39.20	0	4,736	0.00%
2022/10/14	0	0.00	2	39.20	39.20	-2	4,808	-0.04%
2022/10/13	0	0.00	11	38.40	38.75	-11	4,945	-0.22%
2022/10/11	0	38.90	0	0.00	39.35	0	5,224	0.00%
2022/09/30	1	38.50	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0	38.60	0	0.00	38.60	0	5,204	0.00%
2022/09/28	1	38.75	0	0.00	38.00	1	5,171	0.02%
2022/09/27	1	39.45	0	0.00	39.65	1	5,055	0.02%
2022/09/26	36	40.28	2	40.47	40.20	34	4,940	0.69%
2022/09/23	13	47.67	0	0.00	47.80	13	4,766	0.27%
2022/09/22	5	47.55	0	0.00	47.75	5	4,634	0.11%
2022/09/21	1	47.90	1	48.00	48.00	0	4,521	0.00%
2022/09/20	8	48.01	1	48.15	48.00	7	4,374	0.16%
2022/09/19	5	48.18	0	48.30	48.15	5	4,340	0.11%
2022/09/16	10	48.25	0	0.00	48.30	10	4,306	0.23%
2022/09/14	0	0.00	1	48.25	48.25	-1	4,782	-0.02%
2022/09/13	1	48.60	1.5	48.57	48.50	-0.5	5,003	-0.01%
2022/09/12	41	48.33	34	48.26	48.40	7	5,233	0.13%
2022/09/08	1	48.00	2	48.18	48.35	-1	5,532	-0.02%
2022/09/07	1	47.85	10	47.91	47.90	-9	5,636	-0.16%
2022/09/06	0	0.00	3	48.00	48.10	-3	5,682	-0.05%
2022/09/05	2	48.00	7	48.00	47.95	-5	5,683	-0.09%
2022/09/02	0	0.00	3	47.95	48.00	-3	5,698	-0.05%
2022/09/01	1	48.05	10	48.01	48.10	-9	5,726	-0.16%
2022/08/31	1	48.35	1	48.35	48.40	0	5,714	0.00%
2022/08/30	1	48.25	1	48.15	48.35	0	5,694	0.00%
2022/08/29	2	47.75	1	47.71	47.85	1	5,702	0.02%
2022/08/26	1	48.20	0	0.00	48.20	1	5,824	0.02%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/24	1.4	47.69	9.7	47.85	48.00	-8.3	5,807	-0.14%
2022/08/23	9	47.47	3.7	47.58	47.65	5.3	5,790	0.09%
2022/08/22	0	0.00	3	47.38	47.65	-3	5,815	-0.05%
2022/08/19	2	46.90	1	46.80	47.00	1	5,742	0.02%
2022/08/18	5	46.88	3	47.07	46.80	2	5,742	0.04%
2022/08/17	7	47.14	2	47.18	47.20	5	5,720	0.09%
2022/08/16	4	46.70	4	46.79	46.80	0	5,658	0.00%
2022/08/15	1	46.25	2	46.27	46.20	-1	5,579	-0.02%
2022/08/12	2	46.38	3	46.42	46.15	-1	5,593	-0.02%
2022/08/11	2	45.95	1	46.05	45.90	1	5,573	0.02%
2022/08/09	0	0.00	3	46.00	46.00	-3	5,615	-0.05%
2022/08/08	2	45.80	7	45.65	46.00	-5	5,670	-0.09%
2022/08/04	1	45.50	1	45.35	45.65	0	5,966	0.00%
2022/08/03	1	45.80	0.9	45.90	45.80	0.2	5,960	0.00%
2022/08/02	0	0.00	1	45.75	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	2	45.55	45.90	-2	6,010	-0.03%
2022/07/29	0	0.00	1	45.30	45.35	-1	5,999	-0.02%
2022/07/27	0	0.00	1	44.70	44.65	-1	6,026	-0.02%
2022/07/25	2	44.93	0	0.00	45.10	2	6,048	0.03%
2022/07/21	3	45.07	1	45.25	45.15	2	6,053	0.03%
2022/07/20	2	45.63	4	45.88	45.35	-2	6,060	-0.03%
2022/07/19	1	45.95	3	46.02	45.75	-2	6,023	-0.03%
2022/07/18	3	44.97	2	44.97	45.10	1	5,953	0.02%
2022/07/14	0	43.70	2	43.45	43.50	-2	6,095	-0.03%
2022/07/11	1	43.70	0	0.00	43.80	1	6,163	0.02%
2022/07/08	12	43.80	0	0.00	43.85	12	6,195	0.19%
2022/07/07	0	0.00	4	43.75	43.80	-4	6,213	-0.06%
2022/07/06	2	44.55	3	44.62	44.20	-1	6,327	-0.02%
2022/07/05	2	44.60	1	45.00	44.65	1	6,572	0.02%
2022/07/04	0	44.60	1	44.50	44.40	-1	6,803	-0.01%
2022/07/01	5	44.32	2	44.23	43.95	3	7,609	0.04%
2022/06/29	1	44.85	10	44.94	45.10	-9	8,197	-0.11%
2022/06/28	2	44.73	2.9	44.70	44.80	-0.9	8,203	-0.01%
2022/06/24	0	44.15	3.3	43.74	44.20	-3.3	8,284	-0.04%
2022/06/23	0	0.00	2	43.23	43.30	-2	8,320	-0.02%
2022/06/22	4.1	42.84	3	43.05	43.25	1.1	8,163	0.01%
2022/06/21	6	43.56	3.3	43.72	43.35	2.7	7,857	0.03%
2022/06/20	2	44.10	5	43.90	43.60	-3	7,697	-0.04%
2022/06/17	4.2	43.90	2	43.33	44.75	2.2	7,720	0.03%
2022/06/16	12	44.81	2	44.50	44.55	10	7,555	0.13%
2022/06/15	7	45.12	5	44.85	45.05	2	7,569	0.03%
2022/06/14	2	44.80	0	0.00	45.40	2	7,728	0.03%
2022/06/13	3	44.63	0	0.00	44.80	3	8,324	0.04%
2022/06/08	2	45.20	3	45.25	45.45	-1	8,561	-0.01%
2022/06/07	3	44.93	3	44.88	45.35	0	8,600	0.00%
2022/06/06	25	45.07	23	44.86	45.00	2	8,621	0.02%
2022/06/02	1	46.15	0	0.00	46.10	1	8,580	0.01%
2022/06/01	1	46.45	0	0.00	46.35	1	8,711	0.01%
2022/05/30	2	46.40	0	0.00	46.55	2	8,881	0.02%
2022/05/26	2	45.85	0	0.00	46.00	2	9,060	0.02%
2022/05/25	1	45.90	0	0.00	46.00	1	9,159	0.01%
2022/05/24	0	0.00	0.1	45.95	45.80	-0.1	9,320	0.00%
2022/05/23	0	0.00	0.6	46.00	46.00	-0.6	9,444	-0.01%
2022/05/20	1	45.70	1	45.80	45.85	0	9,685	0.00%
2022/05/18	1	45.85	2	45.85	45.90	-1	9,750	-0.01%
2022/05/17	1	45.05	1	45.25	45.45	0	9,739	0.00%
2022/05/13	10	44.48	23	43.91	44.70	-13	9,762	-0.13%
2022/05/12	0	0.00	1	45.40	45.40	-1	9,552	-0.01%
2022/05/11	1	46.40	1	46.30	46.25	0	9,474	0.00%
2022/05/09	3	46.70	0	0.00	46.50	3	9,510	0.03%
2022/05/06	2	46.88	0	0.00	46.90	2	9,568	0.02%
2022/05/05	0	0.00	1	47.10	47.00	-1	9,644	-0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	1	46.75	0	0.00	46.95	1	9,807	0.01%
2022/04/21	3	47.63	0	0.00	47.50	3	9,599	0.03%
2022/04/19	1	48.09	2	48.05	47.80	-1	9,399	-0.01%
2022/04/18	2	48.00	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	47.85	3	47.80	48.05	-2	9,352	-0.02%
2022/04/13	0	0.00	1	47.10	47.45	-1	9,288	-0.01%
2022/04/12	1	47.00	14	46.90	46.90	-13	9,253	-0.14%
2022/04/11	27	48.11	4	47.87	47.60	23	9,119	0.25%
2022/04/08	13	48.70	0	0.00	48.75	13	8,892	0.15%
2022/04/07	19	49.15	3.1	49.29	48.90	15.9	8,703	0.18%
2022/04/06	43.1	46.92	50	46.75	49.00	-6.9	7,888	-0.09%
2022/03/31	23	45.40	0	0.00	45.40	23	7,189	0.32%
2022/03/30	1	45.30	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/25	1	45.70	1	45.70	45.75	0	7,389	0.00%
2022/03/24	0.3	45.80	0	0.00	45.75	0.3	7,451	0.00%
2022/03/23	1	45.80	10.1	45.90	45.95	-9.1	7,509	-0.12%
2022/03/22	2	45.80	0	0.00	45.50	2	7,515	0.03%
2022/03/21	1.1	46.16	0	0.00	46.20	1.1	7,261	0.01%
2022/03/18	1	46.70	1	46.65	46.60	0	7,118	0.00%
2022/03/17	15.1	46.74	27	46.83	47.00	-11.9	7,022	-0.17%
2022/03/16	73	46.79	0	0.00	46.85	73	6,829	1.07%
2022/03/15	10	50.00	0	50.40	50.50	10	6,228	0.16%
2022/03/14	0	0.00	2	49.90	49.60	-2	6,042	-0.03%
2022/03/11	8	48.79	0	0.00	48.90	8	5,950	0.13%
2022/03/10	2	49.30	0	0.00	49.20	2	5,931	0.03%
2022/03/07	1	49.01	0	0.00	49.30	1	5,723	0.02%
2022/03/04	2	50.35	0	50.70	50.50	2	5,607	0.04%
2022/03/02	0	0.00	1	49.65	49.90	-1	5,490	-0.02%
2022/03/01	12	50.10	1	49.70	49.45	11	5,514	0.20%
2022/02/24	0	0.00	2	48.50	48.35	-2	5,287	-0.04%
2022/02/23	1.1	48.77	17	49.18	49.10	-15.9	5,123	-0.31%
2022/02/22	2	48.30	4	48.01	48.90	-2	5,011	-0.04%
2022/02/21	2	47.43	3	47.62	48.15	-1	4,800	-0.02%
2022/02/15	1	47.10	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0	0.00	3	46.75	46.85	-3	5,014	-0.06%
2022/02/10	8	46.79	0	0.00	46.90	8	5,005	0.16%
2022/02/09	3	47.00	30	47.17	47.00	-27	4,977	-0.54%
2022/02/08	0	0.00	0	47.30	47.25	0	4,940	0.00%
2022/02/07	20	47.05	0	0.00	47.05	20	4,852	0.41%
2022/01/26	1	46.20	3	46.75	46.80	-2	4,760	-0.04%
2022/01/14	0	0.00	1	46.35	46.35	-1	4,544	-0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/07	3	46.18	0	0.00	46.45	3	4,611	0.07%
2021/12/30	7	46.25	0.1	46.55	46.25	6.9	4,602	0.15%
2021/12/29	0	0.00	1	46.25	46.25	-1	4,569	-0.02%
2021/12/24	1	45.95	3	46.00	46.20	-2	4,524	-0.04%
2021/12/23	1	45.80	1	46.00	46.05	0	4,502	0.00%
2021/12/22	0	0.00	3	46.80	46.70	-3	4,305	-0.07%
2021/12/21	1.3	46.97	0	0.00	47.00	1.3	4,226	0.03%
2021/12/20	3	47.48	0	0.00	47.60	3	4,188	0.07%
2021/12/17	2	47.10	0	0.00	47.25	2	4,196	0.05%
2021/12/16	1	47.20	0	0.00	47.25	1	4,208	0.02%
2021/12/10	2	46.50	0	0.00	46.50	2	4,199	0.05%
2021/12/07	3	46.40	0	0.00	46.50	3	4,130	0.07%
2021/12/02	0	0.00	1	46.30	46.30	-1	4,096	-0.02%
2021/11/29	1	46.30	1	46.35	46.45	0	4,068	0.00%
2021/11/25	2	47.10	1	47.50	47.10	1	4,003	0.02%
2021/11/23	1	46.30	0	0.00	46.20	1	3,893	0.03%
2021/11/19	0	0.00	2	46.55	46.65	-2	3,884	-0.05%
2021/11/18	2	46.63	0	0.00	46.60	2	3,886	0.05%
2021/11/15	1	47.90	1	48.15	47.65	0	3,829	0.00%
2021/11/12	5	47.65	1	46.58	47.80	4	3,734	0.11%
2021/11/11	1	45.60	1	45.85	45.60	0	3,576	0.00%
2021/11/10	1	45.50	0	0.00	45.45	1	3,663	0.03%
2021/11/09	0.5	45.00	0	0.00	44.95	0.5	3,676	0.01%
2021/11/08	1	44.75	1	44.95	45.00	0	3,689	0.00%
2021/11/03	2.2	44.80	0	0.00	44.85	2.2	3,737	0.06%
2021/11/02	1	44.90	0	0.00	44.70	1	3,818	0.03%
2021/11/01	2	44.70	0	0.00	44.70	2	3,840	0.05%
2021/10/28	1	45.05	0.1	45.25	45.10	0.9	3,908	0.02%
2021/10/22	1	45.41	11	45.60	45.15	-10	4,122	-0.24%
2021/10/21	2	44.70	0	0.00	45.00	2	4,091	0.05%
2021/10/12	2.4	45.06	6	44.90	45.10	-3.6	4,494	-0.08%
2021/09/24	0	45.20	0	0.00	45.10	0	4,508	0.00%
2021/09/23	1	46.70	0	0.00	46.80	1	4,357	0.02%
2021/09/22	1	47.00	0.7	47.00	46.20	0.3	4,245	0.01%
2021/09/14	0	0.00	1	47.95	47.90	-1	4,191	-0.02%
2021/09/03	0	0.00	0	48.30	48.25	0	4,304	0.00%
2021/08/30	0	0.00	6	47.38	47.40	-6	4,411	-0.14%
2021/08/26	0	0.00	0	47.55	47.40	0	4,429	0.00%
2021/08/23	2	47.65	0	0.00	47.50	2	4,576	0.04%
2021/08/20	1	47.30	0	0.00	47.55	1	4,597	0.02%
2021/08/19	2	47.90	0	0.00	47.55	2	5,750	0.03%
2021/08/17	0	0.00	3	48.60	48.60	-3	5,807	-0.05%
2021/08/10	2	48.30	0.3	48.65	48.85	1.7	5,582	0.03%
2021/08/09	0	0.00	4	49.00	49.00	-4	5,636	-0.07%
2021/08/05	1	48.60	0	0.00	48.70	1	5,663	0.02%
2021/08/03	3	49.70	0	0.00	49.30	3	5,955	0.05%
2021/08/02	1	49.30	0.7	49.20	49.45	0.3	6,067	0.00%
2021/07/30	0	0.00	23	49.09	49.05	-23	6,127	-0.38%
2021/07/29	0	0.00	2	48.90	49.10	-2	6,148	-0.03%
2021/07/28	15	47.95	5.1	48.29	48.35	9.9	6,105	0.16%
2021/07/27	0	0.00	2	47.85	48.15	-2	6,096	-0.03%
2021/07/26	20	48.40	45	48.45	48.10	-25	6,098	-0.41%
2021/07/23	14	47.94	15	47.86	47.90	-1	6,014	-0.02%
2021/07/22	0	0.00	11	46.92	46.85	-11	5,822	-0.19%
2021/07/21	0	0.00	10	46.00	46.00	-10	5,780	-0.17%
2021/07/20	13	45.61	0	0.00	45.65	13	5,959	0.22%
2021/07/19	0	0.00	21	46.10	46.10	-21	6,065	-0.35%
2021/07/16	12	45.45	0	0.00	45.75	12	6,068	0.20%
2021/07/14	0	0.00	1	44.94	44.95	-1	6,056	-0.02%
2021/07/13	3	44.83	0	0.00	44.85	3	6,135	0.05%
2021/07/12	1	45.10	0	0.00	45.20	1	6,116	0.02%
2021/07/09	7	45.05	7	45.40	45.00	0	6,084	0.00%
2021/07/08	0	0.00	2	44.70	44.65	-2	6,005	-0.03%
2021/07/07	7	43.92	0	0.00	44.40	7	6,008	0.12%
2021/07/06	5	43.60	0	0.00	43.65	5	5,987	0.08%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/06/24	0	43.60	0	0.00	43.85	0	6,158	0.00%
2021/06/16	0	0.00	10	42.65	42.50	-10	6,260	-0.16%
2021/06/08	0.3	41.70	0	0.00	41.40	0.3	6,192	0.00%
2021/06/04	0	0.00	6	41.90	41.95	-6	6,144	-0.10%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/05/31	0.2	42.50	4	42.63	42.10	-3.8	6,060	-0.06%
2021/05/28	10	42.60	0	0.00	42.65	10	5,999	0.17%
2021/05/27	10	42.05	0	0.00	42.60	10	5,986	0.17%
2021/05/18	0	0.00	1	42.05	41.90	-1	4,748	-0.02%
2021/05/13	1	42.11	0	0.00	42.10	1	4,629	0.02%
2021/05/11	2	44.85	5	45.35	44.85	-3	4,277	-0.07%
2021/05/10	0	0.00	8	45.38	45.70	-8	4,201	-0.19%
2021/05/07	8	44.70	0	0.00	44.70	8	4,073	0.20%
2021/05/06	0	0.00	11	45.35	45.25	-11	3,976	-0.28%
2021/05/04	30	44.35	30	45.00	44.35	0	3,882	0.00%
2021/05/03	4	44.70	10	45.00	44.70	-6	3,820	-0.16%
2021/04/29	0	0.00	5	45.35	45.25	-5	3,765	-0.13%
2021/04/28	1	45.80	15	45.67	45.65	-14	3,739	-0.37%
2021/04/27	5	46.15	0	46.15	46.20	5	3,767	0.13%
2021/04/26	5	46.35	7	46.48	46.60	-2	3,705	-0.05%
2021/04/23	3	44.35	0	0.00	45.35	3	3,491	0.09%
2021/04/21	0	44.35	0	0.00	44.35	0	3,329	0.00%
2021/04/20	6	44.28	0	0.00	44.35	6	3,311	0.18%
2021/04/19	31	44.20	0	0.00	44.60	31	3,322	0.93%
2021/04/06	1	43.55	0	0.00	43.65	1	3,270	0.03%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/23	0	0.00	20	43.15	43.15	-20	4,361	-0.46%
2021/03/22	1	43.31	0	0.00	43.60	1	4,406	0.02%
2021/03/15	5	44.65	0	0.00	44.75	5	4,528	0.11%
2021/03/12	0	0.00	1	45.25	44.95	-1	4,737	-0.02%
2021/03/11	0	0.00	2.1	45.45	45.35	-2.1	5,010	-0.04%
2021/03/05	0	0.00	1	45.05	44.95	-1	5,096	-0.02%
2021/03/04	1	44.70	0	0.00	45.05	1	5,217	0.02%
2021/03/02	16	45.11	0	0.00	44.55	16	5,174	0.31%
2021/02/26	0	0.00	1	44.55	45.20	-1	5,182	-0.02%
2021/02/23	0	0.00	1	44.80	44.85	-1	5,087	-0.02%
2021/02/05	1	43.55	0	0.00	43.60	1	4,979	0.02%
2021/02/03	0.4	43.60	0	0.00	43.30	0.4	5,080	0.01%
2021/02/02	1	43.20	0	0.00	43.60	1	5,119	0.02%
2021/01/25	0	0.00	1	43.80	43.95	-1	5,087	-0.02%
2021/01/22	3	43.18	2	43.25	43.10	1	5,104	0.02%
2021/01/11	1	45.90	0	0.00	46.00	1	5,145	0.02%
2021/01/05	0	0.00	1	45.10	45.05	-1	5,013	-0.02%
2020/12/30	1	45.60	0	0.00	45.55	1	4,999	0.02%
2020/12/25	0	0.00	6	46.26	46.45	-6	4,947	-0.12%
2020/12/24	0	0.00	3	45.97	46.40	-3	4,907	-0.06%
2020/12/23	1	44.60	0	0.00	45.00	1	4,737	0.02%
2020/12/21	1	44.95	0.1	45.35	44.95	0.9	4,561	0.02%
2020/12/16	0	0.00	2	46.00	45.95	-2	4,169	-0.05%
2020/12/14	0	0.00	10	45.16	44.90	-10	4,076	-0.25%
2020/12/10	3	44.22	2	44.23	44.60	1	3,999	0.03%
2020/12/09	0.4	44.35	2	44.55	44.50	-1.7	3,934	-0.04%
2020/12/08	1	45.15	0	0.00	45.40	1	3,834	0.03%
2020/12/07	5	45.75	27.2	45.18	45.85	-22.2	3,620	-0.61%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	1	44.35	0	0.00	44.35	1	3,253	0.03%
2020/12/01	0	0.00	8	44.70	44.50	-8	3,240	-0.25%
2020/11/30	0	0.00	2	44.40	44.50	-2	3,235	-0.06%
2020/11/26	0.1	43.85	0	0.00	43.85	0.1	3,149	0.00%
2020/11/11	2	43.25	1	43.75	44.00	1	3,346	0.03%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	0	0.00	2.2	42.06	42.00	-2.2	3,220	-0.07%
2020/11/03	0.1	42.40	0	0.00	42.35	0.1	3,197	0.00%
2020/11/02	3	41.77	0	0.00	41.90	3	3,189	0.09%
2020/10/30	0	0.00	1	41.85	41.50	-1	3,171	-0.03%
2020/10/19	1	42.80	0	0.00	43.20	1	2,899	0.03%
2020/10/12	1	44.50	1	44.70	44.20	0	2,839	0.00%
2020/10/08	1	43.80	0	0.00	44.70	1	2,849	0.04%
2020/10/07	1	43.65	0	0.00	43.50	1	2,803	0.04%
2020/09/29	0	0.00	1	43.10	43.30	-1	2,824	-0.04%
2020/09/24	2	41.45	10	41.32	41.45	-8	2,721	-0.29%
2020/09/23	11	46.17	0	0.00	46.15	11	2,590	0.42%
2020/09/22	0	0.00	2	46.60	46.60	-2	2,499	-0.08%
2020/09/18	63	46.65	0	0.00	46.65	63	2,411	2.61%
2020/09/08	1	45.80	0	0.00	45.85	1	2,307	0.04%
2020/09/04	0	0.00	1	45.60	45.80	-1	2,420	-0.04%
2020/09/02	0.1	45.85	0	0.00	45.65	0.1	2,445	0.00%
2020/08/28	0	0.00	4	45.80	45.60	-4	2,440	-0.16%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/21	1	44.10	1	44.40	44.35	0	2,688	0.00%
2020/08/19	1	44.50	0	0.00	44.45	1	2,644	0.04%
2020/08/17	1	43.95	0	0.00	44.35	1	2,621	0.04%
2020/08/13	0	0.00	3	43.80	43.75	-3	2,596	-0.12%
2020/08/05	1	42.35	0	0.00	42.40	1	2,742	0.04%
2020/08/04	0	0.00	4	42.45	42.30	-4	2,780	-0.14%
2020/08/03	4	42.20	0	0.00	42.20	4	2,816	0.14%
2020/07/31	0	0.00	3	42.30	42.80	-3	2,793	-0.11%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/24	3	42.80	0	0.00	42.80	3	2,805	0.11%
2020/07/13	0	0.00	25	42.90	42.80	-25	2,833	-0.88%
2020/07/10	1	43.60	0	0.00	43.15	1	2,817	0.04%
2020/07/09	1	44.45	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	5	44.00	44.40	-5	2,791	-0.18%
2020/07/07	0	0.00	3	44.10	44.10	-3	2,779	-0.11%
2020/07/01	0	0.00	17	43.55	43.95	-17	2,774	-0.61%
2020/06/24	0	0.00	3	44.10	43.90	-3	2,802	-0.11%
2020/06/23	0	0.00	3	43.90	43.90	-3	2,823	-0.11%
2020/06/19	0.5	44.00	0	0.00	43.50	0.5	2,875	0.02%
2020/06/11	6	44.80	2	44.80	44.80	4	3,119	0.13%
2020/06/10	13	46.10	1	45.90	45.85	12	3,127	0.38%
2020/06/09	16	46.49	1	46.45	46.50	15	3,185	0.47%
2020/06/08	6	46.50	1	46.70	46.50	5	3,259	0.15%
2020/06/05	20	46.75	20	47.20	47.25	0	3,232	0.00%
2020/06/03	0	0.00	1	45.95	46.25	-1	3,179	-0.03%
2020/05/25	1	43.90	0	0.00	44.15	1	2,952	0.03%
2020/05/18	0	0.00	2	43.43	43.10	-2	2,914	-0.07%
2020/05/15	1	43.80	0	0.00	43.55	1	2,908	0.03%
2020/05/14	0	0.00	5	43.15	43.05	-5	2,866	-0.17%
2020/05/13	3	44.12	0	0.00	44.00	3	2,832	0.11%
2020/05/12	4	44.40	5	44.90	44.90	-1	2,786	-0.04%
2020/05/11	5	44.76	0	0.00	44.70	5	2,769	0.18%
2020/05/08	1	43.80	0	0.00	43.80	1	2,735	0.04%
2020/05/04	1	42.05	0	0.00	43.00	1	2,763	0.04%
2020/04/30	2	43.83	0	0.00	43.65	2	2,783	0.07%
2020/04/24	0	0.00	1	40.80	40.55	-1	2,911	-0.03%
2020/04/23	1	40.50	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/10	0	0.00	3	40.35	40.65	-3	2,860	-0.10%
2020/03/27	1	39.80	0	0.00	39.55	1	2,871	0.03%
2020/03/26	0	0.00	5	39.12	39.90	-5	2,947	-0.17%
2020/03/25	0	0.00	1	40.50	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	2	36.65	36.85	-2	3,033	-0.07%
2020/03/23	1	34.00	1	35.00	34.15	0	3,025	0.00%
2020/03/20	10	34.85	0	0.00	35.00	10	3,015	0.33%
2020/03/19	1	34.25	0	0.00	32.90	1	2,948	0.03%
2020/03/18	3	37.05	5	37.30	36.45	-2	2,814	-0.07%
2020/03/17	6	38.04	0	0.00	38.00	6	2,762	0.22%
2020/03/13	1	39.25	1	40.50	40.40	0	2,685	0.00%
2020/03/12	6	41.90	0	0.00	41.80	6	2,579	0.23%
2020/03/06	10	45.00	0	0.00	45.25	10	2,418	0.41%
2020/03/05	0	0.00	1	45.30	45.30	-1	2,400	-0.04%
2020/03/02	1	44.15	0	0.00	44.50	1	2,411	0.04%
2020/02/24	0	0.00	1	45.15	45.10	-1	2,371	-0.04%
2020/02/20	4	45.60	0	0.00	45.70	4	2,358	0.17%
2020/02/17	0	0.00	1	45.70	45.95	-1	2,350	-0.04%
2020/02/10	1	45.20	0	0.00	45.50	1	2,397	0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	1	45.10	0	0.00	45.10	1	2,430	0.04%
2020/01/31	0	0.00	1	45.35	45.25	-1	2,388	-0.04%
2020/01/30	3	45.60	3	46.00	45.45	0	2,348	0.00%
2020/01/20	1	46.95	0	0.00	47.10	1	2,265	0.04%
2020/01/14	0	0.00	1	46.40	46.40	-1	2,321	-0.04%
2020/01/13	0.4	46.45	0	0.00	46.30	0.4	2,380	0.01%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2019/12/26	2	46.18	0	0.00	46.20	2	4,112	0.05%
2019/12/25	4	46.25	0	0.00	46.20	4	4,781	0.08%
2019/12/24	2	46.03	0	0.00	46.15	2	5,351	0.04%
2019/12/20	2	45.60	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.85	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	4	46.05	46.00	-3	5,095	-0.06%
2019/12/13	0	0.00	3	46.25	46.25	-3	5,109	-0.06%
2019/12/12	0	0.00	2	46.35	46.35	-2	5,127	-0.04%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/02	4	46.55	0	0.00	46.55	4	5,162	0.08%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/26	1	46.60	0	0.00	46.20	1	5,164	0.02%
2019/11/18	3	46.90	0	0.00	46.85	3	5,184	0.06%
2019/11/13	7.9	46.69	0	0.00	46.50	7.9	5,195	0.15%
2019/11/12	1	46.70	0	0.00	46.90	1	5,211	0.02%
2019/11/07	0	0.00	7	47.48	47.25	-7	5,166	-0.14%
2019/10/31	2	47.00	0	0.00	46.75	2	5,127	0.04%
2019/10/30	1	47.05	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	47.00	0	0.00	46.80	1	5,095	0.02%
2019/10/23	0	0.00	1	47.40	47.50	-1	5,022	-0.02%
2019/10/22	6	47.04	0	0.00	47.00	6	4,995	0.12%
2019/10/21	1	46.75	1	46.20	46.75	0	4,961	0.00%
2019/10/14	0	0.00	8	45.75	45.65	-8	4,751	-0.17%
2019/10/09	5	45.50	0	0.00	45.30	5	4,717	0.11%
2019/10/04	1.1	45.71	0	0.00	45.70	1.1	4,607	0.02%
2019/10/03	0	0.00	5	45.98	46.05	-5	4,523	-0.11%
2019/10/02	3	45.00	4	45.90	45.90	-1	4,330	-0.02%
2019/10/01	9	49.91	0	0.00	49.95	9	3,108	0.29%
2019/09/27	2	49.90	0	0.00	49.90	2	2,437	0.08%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/19	2	50.00	0	0.00	49.95	2	1,719	0.12%
2019/09/18	3	50.03	0	0.00	50.00	3	1,706	0.18%
2019/09/16	0	0.00	4	50.00	50.00	-4	1,705	-0.23%
2019/09/12	3	49.40	0	0.00	49.40	3	1,672	0.18%
2019/09/11	10	49.64	10	49.60	49.50	0	1,701	0.00%
2019/09/10	17	49.70	0	0.00	49.75	17	1,679	1.01%
2019/09/06	3	49.30	0	0.00	49.30	3	1,680	0.18%
2019/08/30	0	0.00	6	49.40	49.50	-6	1,684	-0.36%
2019/08/28	0	0.00	0	49.50	49.40	0	1,653	0.00%
2019/08/21	3	48.65	0	0.00	48.65	3	1,667	0.18%
2019/08/20	2	48.60	0	0.00	48.60	2	1,670	0.12%
2019/08/19	2	48.70	0	0.00	48.75	2	1,660	0.12%
2019/08/16	3	48.80	0	0.00	48.80	3	1,642	0.18%
2019/07/26	0.3	49.20	0	0.00	49.10	0.3	1,609	0.02%
2019/07/15	1	48.90	0	0.00	49.25	1	1,602	0.06%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	5	49.35	0	0.00	49.45	5	1,649	0.30%
2019/07/01	10	49.65	0	0.00	49.60	10	1,762	0.57%
2019/06/28	5	49.70	0	0.00	49.45	5	1,784	0.28%
2019/06/27	5	49.75	0	0.00	49.75	5	1,856	0.27%
2019/06/26	3	49.77	10	49.71	49.75	-7	1,945	-0.36%
2019/06/25	5	49.80	0	0.00	49.95	5	1,954	0.26%
2019/06/24	5	50.00	0	0.00	50.00	5	1,993	0.25%
2019/06/19	0	0.00	1	49.30	49.90	-1	2,011	-0.05%
2019/06/17	0	0.00	1	48.80	48.55	-1	2,069	-0.05%
2019/06/12	3	48.60	0	0.00	48.75	3	2,416	0.12%
2019/06/11	3	48.70	0	0.00	48.60	3	2,436	0.12%
2019/06/03	1	48.75	0	0.00	48.90	1	2,532	0.04%
2019/05/29	3	48.72	0	0.00	48.35	3	2,510	0.12%
2019/05/28	1	48.60	0	0.00	48.60	1	2,513	0.04%
2019/05/13	0.4	48.00	0	0.00	47.80	0.4	2,444	0.01%
2019/04/24	2	48.93	0	0.00	48.65	2	2,536	0.08%
2019/04/23	0	0.00	1	48.65	48.95	-1	2,540	-0.04%
2019/04/22	2	48.70	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	48.90	0	0.00	48.90	1	2,543	0.04%
2019/04/17	2	49.20	0	0.00	49.15	2	2,556	0.08%
2019/04/12	1	49.10	80	48.95	49.10	-79	2,551	-3.10%
2019/04/10	3	49.88	0	0.00	49.90	3	2,528	0.12%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	1	50.70	0	0.00	50.50	1	2,534	0.04%
2019/04/01	1	50.50	2	50.50	50.90	-1	2,640	-0.04%
2019/03/29	1	49.90	0	0.00	50.80	1	2,550	0.04%
2019/03/28	1	49.65	0	0.00	49.85	1	2,529	0.04%
2019/03/26	0	0.00	2	49.35	49.45	-2	2,493	-0.08%
2019/03/22	1	49.40	0	0.00	49.25	1	2,481	0.04%
2019/03/21	2	49.00	0	0.00	49.35	2	2,453	0.08%
2019/03/20	1	48.35	0	0.00	48.70	1	2,416	0.04%
2019/03/19	1	49.15	0	0.00	48.90	1	2,361	0.04%
2019/03/15	0	0.00	2	48.13	48.20	-2	2,278	-0.09%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/11	12	47.90	0	0.00	47.90	12	1,939	0.62%
2019/03/05	2	47.43	0	0.00	47.50	2	1,952	0.10%
2019/03/04	10	47.35	0	0.00	47.50	10	1,957	0.51%
2019/02/25	10	47.90	0	0.00	47.95	10	1,994	0.50%
2019/02/15	50	47.00	0	0.00	47.20	50	1,989	2.51%
2019/01/29	1	47.65	0	0.00	47.80	1	1,912	0.05%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/24	0	0.00	5	47.15	47.45	-5	1,868	-0.27%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/22	0	0.00	2	46.75	46.90	-2	1,848	-0.11%
2019/01/21	0	0.00	3	46.90	46.85	-3	1,857	-0.16%
2019/01/18	2	46.50	4	46.55	46.60	-2	1,875	-0.11%
2019/01/17	0	0.00	6	46.48	46.50	-6	1,899	-0.32%
2019/01/10	0	0.00	2	46.30	46.35	-2	2,036	-0.10%
2019/01/07	0	0.00	0.1	45.50	45.60	-0.1	2,086	0.00%
2019/01/04	0	0.00	30	45.25	45.25	-30	2,112	-1.42%
2018/12/27	1	44.30	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.20	0	0.00	44.15	1	2,287	0.04%
2018/12/25	81	44.15	0	0.00	43.90	81	2,269	3.57%
2018/12/20	1	46.65	1	46.35	46.45	0	2,143	0.00%
2018/12/03	0	0.00	5	47.05	47.10	-5	3,664	-0.14%
2018/11/29	0	0.00	1	46.80	46.50	-1	4,700	-0.02%
2018/11/27	5	46.20	0	0.00	46.25	5	4,977	0.10%
2018/11/26	1	46.05	1	47.50	46.20	0	5,043	0.00%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	1	46.55	46.80	-1	5,157	-0.02%
2018/11/02	0	0.00	5	45.60	46.20	-5	5,620	-0.09%
2018/10/30	13	44.50	0	0.00	44.45	13	5,710	0.23%
2018/10/11	0	0.00	3	45.58	45.60	-3	5,469	-0.05%
2018/09/27	0	0.00	0.8	47.95	48.00	-0.8	5,198	-0.02%
2018/09/26	5	47.54	0	0.00	47.45	5	5,177	0.10%
2018/09/21	0	0.00	6	48.54	48.70	-6	5,175	-0.12%
2018/09/20	0	0.00	1	48.30	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/07	5	45.80	5	45.35	45.10	0	4,580	0.00%
2018/09/06	0	0.00	1	49.00	49.15	-1	3,932	-0.03%
2018/08/29	0	0.00	2	48.98	48.95	-2	2,728	-0.07%
2018/08/23	0	0.00	5	48.45	48.40	-5	2,840	-0.18%
2018/08/16	1	47.80	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	2	48.30	48.00	-2	2,873	-0.07%
2018/08/10	0	0.00	3	47.85	48.00	-3	2,483	-0.12%
2018/08/08	0	0.00	58	47.83	47.90	-58	2,452	-2.36%
2018/08/06	0	0.00	5	47.20	47.35	-5	2,406	-0.21%
2018/08/03	16	47.31	0	0.00	47.35	16	2,409	0.66%
2018/07/31	0	0.00	4	46.96	47.30	-4	2,392	-0.17%
2018/07/30	5	46.20	0	0.00	46.40	5	2,356	0.21%
2018/07/26	1	45.90	0	0.00	45.95	1	2,371	0.04%
2018/07/20	0	0.00	5	45.75	45.85	-5	2,471	-0.20%
2018/07/17	0	0.00	40	45.38	45.40	-40	2,525	-1.58%
2018/07/16	0	0.00	5	45.50	45.40	-5	2,542	-0.20%
2018/07/12	0	0.00	1	45.50	45.50	-1	2,580	-0.04%
2018/07/09	15	44.67	15	44.64	44.80	0	2,609	0.00%
2018/07/05	5	44.00	0	0.00	44.00	5	2,639	0.19%
2018/07/03	20	44.25	0	0.00	44.20	20	2,704	0.74%
2018/07/02	10	44.55	0	0.00	44.55	10	2,696	0.37%
2018/06/27	1	45.15	1	45.40	45.15	0	2,625	0.00%
2018/06/26	10	45.55	0	0.00	45.50	10	2,631	0.38%
2018/06/20	0	0.00	3	46.10	46.25	-3	2,647	-0.11%
2018/06/15	6	45.89	2	46.80	45.90	4	2,624	0.15%
2018/06/14	1	46.90	0	0.00	46.35	1	2,513	0.04%
2018/06/12	1	47.45	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0	0.00	1	48.35	47.60	-1	2,510	-0.04%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	1	47.75	60	47.60	47.85	-59	2,452	-2.41%
2018/06/04	0	0.00	1	46.70	46.60	-1	2,310	-0.04%
2018/05/11	1	45.25	0	0.00	45.30	1	2,243	0.04%
2018/05/08	3	45.40	0	0.00	45.40	3	2,279	0.13%
2018/05/04	2	45.40	0	0.00	45.35	2	2,347	0.09%
2018/05/02	20	46.10	1	46.30	46.00	19	2,512	0.76%
2018/04/30	1	45.70	0	0.00	45.80	1	2,513	0.04%
2018/04/25	10	45.03	0	0.00	45.20	10	2,616	0.38%
2018/04/24	5	45.35	0	0.00	45.20	5	2,622	0.19%
2018/04/23	5	45.68	0	0.00	45.60	5	2,630	0.19%
2018/04/20	2	45.18	0	0.00	45.30	2	2,590	0.08%
2018/04/18	0	0.00	0.1	44.60	44.45	-0.1	2,574	0.00%
2018/04/16	4	44.96	0	0.00	44.85	4	2,558	0.16%
2018/04/13	3	45.22	0	0.00	45.15	3	2,574	0.12%
2018/04/12	4	45.48	0	0.00	45.55	4	2,586	0.15%
2018/04/11	0	0.00	7	45.60	45.70	-7	2,585	-0.27%
2018/04/10	1	45.05	0	0.00	45.40	1	2,580	0.04%
2018/04/09	1	44.85	0	0.00	44.80	1	2,583	0.04%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/27	3	45.40	2	45.40	45.40	1	2,578	0.04%
2018/03/22	0	0.00	3	45.22	45.10	-3	2,570	-0.12%
2018/03/20	3	44.53	0	0.00	44.90	3	2,744	0.11%
2018/03/19	4	44.91	0	0.00	44.90	4	2,773	0.14%
2018/03/16	1	44.60	1	44.35	44.60	0	2,796	0.00%
2018/03/14	0	0.00	1	45.50	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	1	44.95	44.95	-1	2,704	-0.04%
2018/03/07	0	0.00	1	44.15	44.10	-1	2,691	-0.04%
2018/03/06	1	44.40	0	0.00	44.35	1	2,693	0.04%
2018/03/05	1	44.10	1	44.80	44.25	0	2,758	0.00%
2018/03/02	0	0.00	5	44.10	44.00	-5	2,754	-0.18%
2018/03/01	1	43.95	0	0.00	44.65	1	2,756	0.04%
2018/02/27	0	0.00	2	44.60	44.15	-2	2,727	-0.07%
2018/02/23	0	0.00	1	44.85	44.75	-1	2,708	-0.04%
2018/02/08	3	44.40	0	0.00	44.10	3	2,679	0.11%
2018/02/07	0	0.00	8	44.09	44.20	-8	2,682	-0.30%
2018/02/06	8	42.56	0	0.00	42.20	8	2,599	0.31%
2018/02/05	2	44.70	0	0.00	44.85	2	2,514	0.08%
2018/01/31	0	0.00	6	45.30	45.80	-6	2,514	-0.24%
2018/01/30	3	46.05	0	0.00	45.55	3	2,471	0.12%
2018/01/29	1	46.50	1	46.15	46.50	0	2,443	0.00%
2018/01/26	1	46.20	3	46.42	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	10	45.45	45.40	-10	2,341	-0.43%
2018/01/24	3	44.90	0	0.00	45.00	3	2,263	0.13%
2018/01/23	6	44.23	2	45.00	44.95	4	2,212	0.18%
2018/01/19	1	42.60	0	0.00	42.85	1	2,135	0.05%
2018/01/15	0	0.00	10	42.80	42.85	-10	2,080	-0.48%
2018/01/11	1	42.20	0	0.00	42.45	1	2,114	0.05%
2018/01/08	1	43.10	4	43.21	43.40	-3	2,116	-0.14%
2018/01/05	0	0.00	2	42.90	43.10	-2	2,102	-0.10%
2018/01/04	3	42.62	1	43.00	42.65	2	2,116	0.09%
2018/01/03	1.1	43.29	0	0.00	43.15	1.1	2,125	0.05%
2018/01/02	8	42.91	2.1	42.93	43.15	5.9	2,095	0.28%