興富發 (2542)-凱基-東勢券商分點個股進出

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
46.85
漲跌
▼1.00
漲幅
-2.09%
成交量
17,015張
產業
上市營建類股
908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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/07	2	48.60	151	47.58	47.85	-149	6,490	-2.30%	大賣/鉅額交易
2024/05/06	150	48.00	3	48.23	48.15	147	5,901	2.49%	大買/鉅額交易
2024/05/03	3	46.62	10	48.00	47.20	-7	5,458	-0.13%
2024/05/02	0	0.00	3	46.05	46.60	-3	4,966	-0.06%
2024/04/29	1	43.40	0	0.00	44.30	1	4,274	0.02%
2024/04/26	1	43.05	0	0.00	42.95	1	4,063	0.02%
2024/04/24	0	0.00	3	42.12	41.95	-3	3,860	-0.08%
2024/04/22	0	0.00	2.9	43.12	42.40	-2.9	3,769	-0.08%
2024/04/19	2	41.60	0	0.00	41.45	2	3,371	0.06%
2024/04/18	2	41.15	0	0.00	41.60	2	3,204	0.06%
2024/04/15	1	40.85	0	0.00	40.80	1	2,983	0.03%
2024/04/12	0	0.00	16	41.10	40.80	-16	2,943	-0.54%
2024/04/10	1	41.40	0	0.00	41.35	1	2,896	0.03%
2024/03/28	0	0.00	0.2	40.40	40.50	-0.2	2,610	-0.01%
2024/03/27	1	40.40	1	40.15	40.60	0	2,567	0.00%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/21	4	38.85	0	0.00	38.65	4	2,556	0.16%
2024/03/20	1	38.55	0	0.00	38.50	1	2,570	0.04%
2024/03/18	5	39.10	0.1	39.10	39.10	4.9	2,512	0.20%
2024/03/15	5	39.35	0	0.00	39.20	5	2,527	0.20%
2024/03/14	0	0.00	11.6	39.75	39.85	-11.6	2,444	-0.47%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/04	0	0.00	5.5	39.65	39.65	-5.5	2,423	-0.23%
2024/02/23	1	39.60	0	0.00	39.55	1	2,440	0.04%
2024/02/19	11	39.68	0	0.00	39.65	11	2,425	0.45%
2024/02/16	5	39.50	1	39.40	39.65	4	2,471	0.16%
2024/02/15	0	0.00	0.2	39.70	39.50	-0.2	2,442	-0.01%
2024/01/26	0	0.00	2	39.55	39.60	-2	2,465	-0.08%
2024/01/22	2	39.70	0	0.00	39.55	2	2,510	0.08%
2024/01/18	9	39.77	0	0.00	39.70	9	2,497	0.36%
2024/01/17	0	0.00	1	39.70	39.85	-1	2,489	-0.04%
2024/01/16	6	39.63	0	0.00	39.70	6	2,446	0.25%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/10	2	40.05	0	0.00	40.00	2	2,744	0.07%
2024/01/08	0	0.00	8	40.15	40.20	-8	2,845	-0.28%
2024/01/05	5	40.15	0	0.00	40.20	5	2,897	0.17%
2023/12/27	1	40.15	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0.2	40.20	0	0.00	40.05	0.2	3,098	0.01%
2023/12/25	4	39.95	0	0.00	40.00	4	3,138	0.13%
2023/12/22	0	0.00	16	39.90	39.90	-16	3,231	-0.50%
2023/12/21	1	39.90	40.1	40.02	39.90	-39.1	3,414	-1.15%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/15	3	40.30	0	0.00	40.40	3	3,484	0.09%
2023/12/14	0	0.00	33	40.10	40.40	-33	3,472	-0.95%
2023/12/13	2	39.95	0	0.00	40.05	2	3,497	0.06%
2023/12/12	4	40.00	0	0.00	39.90	4	3,540	0.11%
2023/12/08	2	40.20	0	0.00	40.15	2	3,540	0.06%
2023/12/06	1	40.50	0	0.00	40.35	1	3,531	0.03%
2023/12/04	3	40.65	0	0.00	40.70	3	3,476	0.09%
2023/12/01	0	0.00	0.1	40.90	40.80	-0.1	3,447	0.00%
2023/11/30	0.8	40.85	1	40.85	40.95	-0.2	3,452	-0.01%
2023/11/22	0	0.00	0.1	41.05	41.05	-0.1	3,467	0.00%
2023/11/21	0	0.00	0.8	40.95	40.85	-0.8	3,444	-0.02%
2023/11/17	0	0.00	0.1	40.95	40.90	-0.1	3,415	0.00%
2023/11/16	0	0.00	2	40.90	41.00	-2	3,433	-0.06%
2023/11/15	1	40.60	5	40.63	40.90	-4	3,434	-0.12%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/06	3	40.55	0	0.00	40.70	3	3,513	0.09%
2023/11/01	0.6	40.60	0	0.00	40.60	0.6	3,493	0.02%
2023/10/31	0.4	40.70	0	0.00	40.70	0.4	3,483	0.01%
2023/10/27	1	40.90	0	0.00	40.80	1	3,471	0.03%
2023/10/26	5	41.00	0	0.00	40.95	5	3,476	0.14%
2023/10/25	0	0.00	0.9	41.00	41.00	-0.9	3,465	-0.03%
2023/10/23	1	40.70	0	0.00	40.75	1	3,488	0.03%
2023/10/19	0	0.00	1	42.25	41.80	-1	3,542	-0.03%
2023/10/18	1	41.00	0	0.00	42.05	1	3,479	0.03%
2023/10/17	2	40.80	0	0.00	41.00	2	3,199	0.06%
2023/10/16	0	0.00	1	40.85	41.30	-1	3,162	-0.03%
2023/10/13	0	0.00	1	40.80	40.85	-1	3,128	-0.03%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	3.1	39.90	40.10	-3.1	3,128	-0.10%
2023/10/06	0	0.00	3	39.20	39.40	-3	3,089	-0.10%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/03	20	39.25	5	39.25	39.25	15	3,077	0.49%
2023/10/02	1	39.30	1	39.25	39.30	0	3,075	0.00%
2023/09/27	5	39.70	0	0.00	39.55	5	2,981	0.17%
2023/09/26	0	0.00	2	39.80	40.00	-2	2,901	-0.07%
2023/09/25	0	0.00	1	43.40	43.05	-1	2,712	-0.04%
2023/09/21	0	0.00	10	43.80	43.95	-10	2,534	-0.39%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/19	0.5	44.15	0	0.00	44.30	0.5	2,406	0.02%
2023/09/15	0.1	43.75	0	0.00	43.25	0.1	2,331	0.00%
2023/09/13	50	43.60	0	0.00	43.70	50	2,204	2.27%
2023/09/11	1	43.45	0	0.00	43.50	1	2,268	0.04%
2023/09/06	4	43.30	0	0.00	43.40	4	2,289	0.17%
2023/09/05	5	43.55	0	0.00	43.45	5	2,292	0.22%
2023/09/04	0	0.00	1	43.50	43.60	-1	2,273	-0.04%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/30	0	0.00	5	43.10	43.25	-5	2,228	-0.22%
2023/08/29	0	0.00	1	43.20	43.20	-1	2,235	-0.04%
2023/08/28	0	0.00	1	42.80	42.95	-1	2,238	-0.04%
2023/08/25	0	0.00	0.1	42.60	42.40	-0.1	2,284	0.00%
2023/08/24	5	42.20	1	42.20	42.30	4	2,289	0.17%
2023/08/17	5	42.60	0	0.00	42.60	5	2,343	0.21%
2023/08/16	0	0.00	1	42.65	42.60	-1	2,375	-0.04%
2023/08/14	2	42.75	0	0.00	42.60	2	2,426	0.08%
2023/08/10	1	42.50	1	42.80	42.90	0	2,378	0.00%
2023/08/04	0	0.00	1	42.60	42.70	-1	2,965	-0.03%
2023/07/18	5	42.05	0	0.00	42.15	5	2,944	0.17%
2023/07/14	0	0.00	5	42.65	42.55	-5	2,898	-0.17%
2023/07/06	0	0.00	13	42.65	42.80	-13	2,900	-0.45%
2023/07/05	0	0.00	1.1	42.76	42.70	-1.1	2,901	-0.04%
2023/06/29	5	42.50	0	0.00	42.75	5	2,963	0.17%
2023/06/28	10	42.25	0	0.00	42.45	10	2,968	0.34%
2023/06/15	20	42.95	0	0.00	42.70	20	2,912	0.69%
2023/06/13	0	0.00	1	42.95	42.95	-1	2,950	-0.03%
2023/06/09	0	0.00	10	42.50	42.50	-10	3,009	-0.33%
2023/05/26	0	0.00	1.1	42.25	42.20	-1.1	3,040	-0.03%
2023/05/25	1	42.60	0	0.00	42.50	1	3,025	0.03%
2023/05/22	0	0.00	1	42.20	42.60	-1	2,973	-0.03%
2023/05/17	1	41.70	0	0.00	41.90	1	2,868	0.03%
2023/05/15	0.4	41.40	0	0.00	41.35	0.4	2,816	0.01%
2023/05/12	0.4	41.75	3	41.60	41.95	-2.7	2,713	-0.10%
2023/05/11	0.3	42.25	5	41.60	42.30	-4.7	2,632	-0.18%
2023/05/09	1	43.10	0	0.00	43.20	1	2,214	0.05%
2023/05/04	0	0.00	8	42.80	42.85	-8	2,252	-0.36%
2023/04/14	0.1	42.05	5	42.10	42.10	-4.9	2,390	-0.21%
2023/04/10	0	0.00	1	41.55	41.45	-1	2,381	-0.04%
2023/04/06	0	0.00	1	41.00	40.85	-1	2,473	-0.04%
2023/03/24	5	40.75	0	0.00	40.65	5	4,616	0.11%
2023/03/22	0	0.00	5	41.15	41.15	-5	4,761	-0.11%
2023/03/17	1	40.50	0.4	40.50	40.40	0.6	4,979	0.01%
2023/03/16	6	40.08	0	0.00	40.10	6	5,004	0.12%
2023/03/15	12	41.05	0	0.00	40.60	12	5,035	0.24%
2023/03/14	1	41.60	0	0.00	41.50	1	4,997	0.02%
2023/03/08	0	0.00	0.2	41.80	41.85	-0.2	5,151	0.00%
2023/03/06	8	41.85	0	0.00	41.80	8	5,202	0.15%
2023/02/22	0	0.00	2	42.00	42.30	-2	5,435	-0.04%
2023/02/20	0	0.00	0.2	42.25	42.30	-0.2	5,567	0.00%
2023/02/03	1	41.25	1	41.55	41.80	0	6,036	0.00%
2023/02/01	0	0.00	1	41.30	41.60	-1	6,045	-0.02%
2023/01/31	5	41.10	1	41.05	41.10	4	6,114	0.07%
2023/01/30	1	40.95	0	0.00	40.65	1	6,079	0.02%
2023/01/16	6	40.70	0	0.00	40.70	6	6,047	0.10%
2023/01/13	5	40.70	1	40.70	40.80	4	6,054	0.07%
2023/01/10	4	40.45	0	0.00	40.50	4	6,136	0.07%
2023/01/09	2	40.43	0	0.00	40.45	2	6,165	0.03%
2022/12/23	1	40.35	0	0.00	40.35	1	6,264	0.02%
2022/12/22	1	40.00	0	0.00	42.00	1	6,211	0.02%
2022/12/20	2	39.88	0	0.00	39.65	2	5,780	0.03%
2022/12/19	1	40.40	0	0.00	40.50	1	5,621	0.02%
2022/12/16	1	41.80	0	0.00	41.15	1	5,404	0.02%
2022/12/09	5	44.00	0	0.00	44.00	5	5,155	0.10%
2022/11/29	0	0.00	1	44.60	44.80	-1	5,026	-0.02%
2022/11/22	0	0.00	2	44.60	44.85	-2	5,044	-0.04%
2022/11/16	0	0.00	6	43.35	43.20	-6	4,925	-0.12%
2022/11/14	0.7	43.10	9.3	43.12	43.35	-8.6	4,875	-0.18%
2022/11/11	0	0.00	0.7	42.31	42.40	-0.7	4,802	-0.01%
2022/11/09	0	0.00	0.1	42.15	42.25	-0.1	4,868	0.00%
2022/11/08	0	0.00	3	41.92	41.90	-3	4,840	-0.06%
2022/11/07	5	42.00	0	0.00	42.05	5	4,888	0.10%
2022/11/04	0.4	41.75	0	0.00	42.00	0.4	4,888	0.01%
2022/11/02	0.8	41.40	1	41.25	41.25	-0.2	4,832	0.00%
2022/10/31	0	0.00	0.3	41.40	41.45	-0.3	4,888	-0.01%
2022/10/27	0	0.00	0.2	41.20	41.80	-0.2	4,875	0.00%
2022/10/26	5	40.50	1	40.60	40.60	4	4,816	0.08%
2022/10/25	1	40.70	0.2	40.70	40.65	0.8	4,828	0.02%
2022/10/24	0	0.00	4	40.60	40.60	-4	4,786	-0.08%
2022/10/21	0	0.00	0.3	40.45	40.50	-0.3	4,758	-0.01%
2022/10/20	0	0.00	5	40.05	40.35	-5	4,768	-0.10%
2022/10/19	0	0.00	0.5	40.11	40.20	-0.5	4,726	-0.01%
2022/10/17	0	0.00	0.5	38.75	39.20	-0.5	4,736	-0.01%
2022/10/07	0	0.00	2	39.10	38.90	-2	5,188	-0.04%
2022/09/30	1	38.15	1	39.00	39.00	0	5,202	0.00%
2022/09/28	8	38.18	0	0.00	38.00	8	5,171	0.15%
2022/09/27	1	39.30	0	0.00	39.65	1	5,055	0.02%
2022/09/26	4	40.14	1	40.20	40.20	3	4,940	0.06%
2022/09/23	3	47.67	3	47.65	47.80	0	4,766	0.00%
2022/09/22	1	47.45	15	47.80	47.75	-14	4,634	-0.30%
2022/09/21	2	48.00	1	48.05	48.00	1	4,521	0.02%
2022/09/20	0	0.00	50	48.00	48.00	-50	4,374	-1.14%
2022/09/19	1	48.00	0	0.00	48.15	1	4,340	0.02%
2022/09/06	0	0.00	2	48.10	48.10	-2	5,682	-0.04%
2022/09/01	6	47.98	2	48.00	48.10	4	5,726	0.07%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/22	0	0.00	4	47.55	47.65	-4	5,815	-0.07%
2022/08/16	0	0.00	1	46.70	46.80	-1	5,658	-0.02%
2022/08/12	6	46.27	0	0.00	46.15	6	5,593	0.11%
2022/08/08	0	0.00	2	46.00	46.00	-2	5,670	-0.04%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/02	0	0.00	1	45.65	46.00	-1	5,996	-0.02%
2022/07/21	0	0.00	25	44.85	45.15	-25	6,053	-0.41%
2022/07/19	0.2	45.95	27.7	46.07	45.75	-27.5	6,023	-0.46%
2022/07/18	0	0.00	0.3	44.90	45.10	-0.3	5,953	-0.01%
2022/07/12	1	43.30	0	0.00	43.20	1	6,150	0.02%
2022/07/06	1	44.30	0	0.00	44.20	1	6,327	0.02%
2022/07/05	1	44.50	1	44.80	44.65	0	6,572	0.00%
2022/07/04	0	0.00	0.2	44.40	44.40	-0.2	6,803	0.00%
2022/06/30	0	0.00	25	45.08	45.20	-25	8,178	-0.31%
2022/06/29	4.3	44.82	0	0.00	45.10	4.3	8,197	0.05%
2022/06/28	2	44.85	5	44.85	44.80	-3	8,203	-0.04%
2022/06/27	6	44.58	10	44.65	44.80	-4	8,257	-0.05%
2022/06/24	0	0.00	11	43.96	44.20	-11	8,284	-0.13%
2022/06/23	11	43.45	15	43.53	43.30	-4	8,320	-0.05%
2022/06/21	5	43.82	3	43.78	43.35	2	7,857	0.03%
2022/06/20	5	43.85	0	0.00	43.60	5	7,697	0.06%
2022/06/17	1.2	43.27	0	0.00	44.75	1.2	7,720	0.02%
2022/06/14	3	45.30	30	44.55	45.40	-27	7,728	-0.35%
2022/06/09	0	0.00	5	45.20	45.25	-5	8,562	-0.06%
2022/06/08	10	45.15	0	0.00	45.45	10	8,561	0.12%
2022/05/30	0	0.00	5	46.50	46.55	-5	8,881	-0.06%
2022/05/27	0	0.00	5	46.00	46.00	-5	8,908	-0.06%
2022/05/25	1	45.80	0	0.00	46.00	1	9,159	0.01%
2022/05/20	2	45.65	0	0.00	45.85	2	9,685	0.02%
2022/05/19	0	0.00	1	45.50	45.60	-1	9,778	-0.01%
2022/05/18	0	0.00	5	45.95	45.90	-5	9,750	-0.05%
2022/05/17	0	0.00	10	45.25	45.45	-10	9,739	-0.10%
2022/05/13	11	43.74	0	0.00	44.70	11	9,762	0.11%
2022/05/12	13	45.63	19	45.94	45.40	-6	9,552	-0.06%
2022/05/11	3	46.32	13	46.45	46.25	-10	9,474	-0.11%
2022/05/10	0	0.00	13	46.35	46.50	-13	9,491	-0.14%
2022/05/09	0	0.00	6	46.74	46.50	-6	9,510	-0.06%
2022/05/05	0	0.00	21	47.00	47.00	-21	9,644	-0.22%
2022/04/29	5	46.90	0	0.00	46.95	5	9,807	0.05%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	1	46.70	0	0.00	46.70	1	9,839	0.01%
2022/04/26	1	46.90	1.8	46.92	47.20	-0.8	9,858	-0.01%
2022/04/25	3	46.48	0	0.00	46.45	3	9,766	0.03%
2022/04/21	5	47.76	4	47.70	47.50	1	9,599	0.01%
2022/04/20	5	47.35	0	0.00	48.75	5	9,493	0.05%
2022/04/19	2	47.58	4	47.75	47.80	-2	9,399	-0.02%
2022/04/15	1	47.40	1	47.55	48.05	0	9,352	0.00%
2022/04/14	10	47.80	0	0.00	47.85	10	9,312	0.11%
2022/04/13	36	47.28	0	0.00	47.45	36	9,288	0.39%
2022/04/12	1.2	46.83	0	0.00	46.90	1.2	9,253	0.01%
2022/04/11	4	48.05	40	47.96	47.60	-36	9,119	-0.39%
2022/04/08	34	48.98	1	48.70	48.75	33	8,892	0.37%
2022/04/07	23	49.14	7	48.94	48.90	16	8,703	0.18%
2022/04/06	14.5	46.03	2	46.10	49.00	12.5	7,888	0.16%
2022/04/01	10	45.80	1	45.25	45.70	9	7,252	0.12%
2022/03/30	4	45.35	0	0.00	45.40	4	7,184	0.06%
2022/03/29	5	45.30	0	0.00	45.30	5	7,325	0.07%
2022/03/28	4	45.24	0	0.00	45.35	4	7,363	0.05%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/23	12	45.93	2	46.00	45.95	10	7,509	0.13%
2022/03/22	26	45.47	0	0.00	45.50	26	7,515	0.35%
2022/03/21	5	46.15	0	0.00	46.20	5	7,261	0.07%
2022/03/18	1	46.95	2	46.65	46.60	-1	7,118	-0.01%
2022/03/17	12	46.79	0	0.00	47.00	12	7,022	0.17%
2022/03/16	9.5	47.03	0	0.00	46.85	9.5	6,829	0.14%
2022/03/15	2	49.80	2	49.90	50.50	0	6,228	0.00%
2022/03/10	0	0.00	3	49.30	49.20	-3	5,931	-0.05%
2022/03/09	0	0.00	2	49.20	49.35	-2	5,893	-0.03%
2022/03/08	1	48.75	1	48.80	48.50	0	5,836	0.00%
2022/03/07	3	49.03	2	49.18	49.30	1	5,723	0.02%
2022/03/03	0	0.00	18	50.10	50.20	-18	5,520	-0.33%
2022/03/02	1	49.75	11	49.75	49.90	-10	5,490	-0.18%
2022/03/01	2	49.85	0	0.00	49.45	2	5,514	0.04%
2022/02/24	3	48.88	0	0.00	48.35	3	5,287	0.06%
2022/02/23	0	0.00	0.4	48.84	49.10	-0.4	5,123	-0.01%
2022/02/22	1	47.85	4	48.40	48.90	-3	5,011	-0.06%
2022/02/21	0	0.00	1	48.15	48.15	-1	4,800	-0.02%
2022/02/16	0	0.00	5	47.20	47.15	-5	4,863	-0.10%
2022/02/15	5	47.10	0	0.00	47.10	5	5,051	0.10%
2022/02/11	1	46.85	0	0.00	46.80	1	5,024	0.02%
2022/02/10	0	0.00	5	46.85	46.90	-5	5,005	-0.10%
2022/02/09	2	47.30	0	0.00	47.00	2	4,977	0.04%
2022/02/07	1	46.90	2	46.75	47.05	-1	4,852	-0.02%
2022/01/26	2	46.70	15	46.55	46.80	-13	4,760	-0.27%
2022/01/25	1	46.25	502	46.13	46.30	-501	4,666	-10.74%	大賣/鉅額交易
2022/01/20	0.5	46.10	0	0.00	46.15	0.5	4,536	0.01%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	5	46.25	0	0.00	46.25	5	4,483	0.11%
2022/01/13	5	46.15	0	0.00	46.20	5	4,661	0.11%
2022/01/06	10	46.20	0	0.00	46.30	10	4,600	0.22%
2022/01/04	5	46.10	0	0.00	46.15	5	4,640	0.11%
2022/01/03	245	46.06	0	0.00	46.25	245	4,629	5.29%	大買/鉅額交易
2021/12/29	1	46.25	0	0.00	46.25	1	4,569	0.02%
2021/12/28	30	46.10	0	0.00	46.15	30	4,557	0.66%
2021/12/27	31	46.07	21	46.24	46.25	10	4,540	0.22%
2021/12/24	50	45.95	0	0.00	46.20	50	4,524	1.11%
2021/12/23	90.5	46.00	0	0.00	46.05	90.5	4,502	2.01%
2021/12/22	30	46.58	0	0.00	46.70	30	4,305	0.70%
2021/12/21	62	46.91	20	46.90	47.00	42	4,226	0.99%
2021/12/20	1	47.65	0	0.00	47.60	1	4,188	0.02%
2021/12/17	1	47.00	11	47.19	47.25	-10	4,196	-0.24%
2021/12/10	12	46.45	0	0.00	46.50	12	4,199	0.29%
2021/12/08	10	46.45	0	0.00	46.50	10	4,154	0.24%
2021/12/03	5	46.30	0	0.00	46.30	5	4,116	0.12%
2021/12/02	5	46.40	0	0.00	46.30	5	4,096	0.12%
2021/11/26	0	0.00	1	46.75	46.80	-1	4,044	-0.02%
2021/11/22	2	46.50	0	0.00	46.55	2	3,875	0.05%
2021/11/17	13	46.25	0	0.00	46.50	13	3,875	0.34%
2021/11/15	0	0.00	0.7	47.80	47.65	-0.7	3,829	-0.02%
2021/11/12	1	48.00	0	0.00	47.80	1	3,734	0.03%
2021/11/08	0	0.00	1	44.90	45.00	-1	3,689	-0.03%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/11/04	5	44.70	0	0.00	44.65	5	3,722	0.13%
2021/11/03	5	44.75	0	0.00	44.85	5	3,737	0.13%
2021/11/01	5	44.70	0	0.00	44.70	5	3,840	0.13%
2021/10/29	5	45.05	0	0.00	44.95	5	3,853	0.13%
2021/10/28	0	0.00	2	45.10	45.10	-2	3,908	-0.05%
2021/10/27	1	45.50	6.3	45.15	45.10	-5.3	3,952	-0.13%
2021/10/25	7	45.30	0	0.00	45.20	7	4,053	0.17%
2021/10/22	1	45.50	1	45.15	45.15	0	4,122	0.00%
2021/10/20	6	44.51	1	44.60	44.60	5	4,054	0.12%
2021/10/18	10	44.80	1	44.80	44.65	9	4,364	0.21%
2021/10/15	0	0.00	2	44.75	44.75	-2	4,387	-0.05%
2021/10/14	0	0.00	1	44.65	44.70	-1	4,394	-0.02%
2021/10/12	1	44.60	0	0.00	45.10	1	4,494	0.02%
2021/10/08	10.2	44.70	0	0.00	44.60	10.2	4,440	0.23%
2021/09/29	18	45.10	0	0.00	45.05	18	4,619	0.39%
2021/09/24	1	45.25	0	0.00	45.10	1	4,508	0.02%
2021/09/23	1.1	46.65	0	0.00	46.80	1.1	4,357	0.02%
2021/09/22	0	0.00	1	46.50	46.20	-1	4,245	-0.02%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/13	0	0.00	2	48.20	48.35	-2	4,204	-0.05%
2021/09/10	0	0.00	4	48.00	47.95	-4	4,242	-0.09%
2021/08/31	2	47.60	2	48.15	48.20	0	4,386	0.00%
2021/08/24	0	0.00	3	47.65	47.65	-3	4,515	-0.07%
2021/08/23	2	47.75	0	0.00	47.50	2	4,576	0.04%
2021/08/20	2	47.30	6	47.20	47.55	-4	4,597	-0.09%
2021/08/18	10	48.00	10	48.40	48.40	0	5,778	0.00%
2021/08/16	5	48.30	0	0.00	48.10	5	5,726	0.09%
2021/08/13	3	49.17	0	0.00	48.90	3	5,649	0.05%
2021/08/12	2	48.80	0	0.00	48.95	2	5,580	0.04%
2021/08/06	5	48.75	0	0.00	49.45	5	5,660	0.09%
2021/08/05	0	0.00	10	48.70	48.70	-10	5,663	-0.18%
2021/08/03	1	49.10	0	0.00	49.30	1	5,955	0.02%
2021/08/02	3	49.40	3	49.30	49.45	0	6,067	0.00%
2021/07/30	5	49.17	2	48.95	49.05	3	6,127	0.05%
2021/07/29	0	0.00	6.2	49.05	49.10	-6.2	6,148	-0.10%
2021/07/28	0	0.00	3	48.40	48.35	-3	6,105	-0.05%
2021/07/27	0	0.00	1	48.00	48.15	-1	6,096	-0.02%
2021/07/26	7	48.60	0	0.00	48.10	7	6,098	0.11%
2021/07/21	0	0.00	2	45.85	46.00	-2	5,780	-0.03%
2021/07/20	15	45.58	0	0.00	45.65	15	5,959	0.25%
2021/07/19	11	46.10	3	46.07	46.10	8	6,065	0.13%
2021/07/15	3	45.03	1	45.10	45.10	2	6,030	0.03%
2021/07/13	10	44.88	0	0.00	44.85	10	6,135	0.16%
2021/07/09	28	45.10	1	45.10	45.00	27	6,084	0.44%
2021/07/08	1	44.60	0	0.00	44.65	1	6,005	0.02%
2021/07/01	2	43.20	0	0.00	43.20	2	6,112	0.03%
2021/06/28	0	0.00	1	43.80	43.60	-1	6,172	-0.02%
2021/06/25	1	43.85	0	0.00	43.60	1	6,171	0.02%
2021/06/24	2	43.75	0	0.00	43.85	2	6,158	0.03%
2021/06/23	0	0.00	3.3	42.80	42.70	-3.3	6,132	-0.05%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/16	0	0.00	20	42.70	42.50	-20	6,260	-0.32%
2021/06/10	0	0.00	4	42.28	42.30	-4	6,243	-0.06%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/08	20	41.40	0	0.00	41.40	20	6,192	0.32%
2021/06/03	0	0.00	1	41.85	41.85	-1	6,153	-0.02%
2021/05/26	1	42.40	5	42.35	42.20	-4	4,867	-0.08%
2021/05/21	1	42.50	1	42.70	43.00	0	4,782	0.00%
2021/05/20	0	0.00	3	42.00	42.15	-3	4,749	-0.06%
2021/05/18	0	0.00	4	41.95	41.90	-4	4,748	-0.08%
2021/05/17	0	0.00	5	41.35	40.80	-5	4,762	-0.10%
2021/05/13	3	41.20	6	42.30	42.10	-3	4,629	-0.06%
2021/05/12	12	42.10	5	42.05	42.60	7	4,544	0.15%
2021/05/10	3	45.30	0	0.00	45.70	3	4,201	0.07%
2021/05/06	1	45.30	0	0.00	45.25	1	3,976	0.03%
2021/04/29	1	45.25	0	0.00	45.25	1	3,765	0.03%
2021/04/27	1	46.00	3	46.10	46.20	-2	3,767	-0.05%
2021/04/26	4	46.70	0	0.00	46.60	4	3,705	0.11%
2021/04/22	2	44.25	0.8	44.10	44.10	1.2	3,389	0.03%
2021/04/21	1	44.40	0	0.00	44.35	1	3,329	0.03%
2021/04/19	0	0.00	1	43.70	44.60	-1	3,322	-0.03%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/13	0	0.00	1	43.65	43.50	-1	3,329	-0.03%
2021/04/09	5	43.65	20	43.65	43.75	-15	3,336	-0.45%
2021/04/08	1	43.40	0.2	43.60	43.50	0.8	3,300	0.02%
2021/04/06	1	43.55	0	0.00	43.65	1	3,270	0.03%
2021/04/01	0	0.00	3.3	43.56	43.55	-3.3	3,289	-0.10%
2021/03/31	0	0.00	4	43.43	43.50	-4	3,351	-0.12%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	1	43.30	0	0.00	43.55	1	3,680	0.03%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/22	20	43.31	0	0.00	43.60	20	4,406	0.45%
2021/03/19	10	44.76	3	44.75	44.25	7	4,320	0.16%
2021/03/18	16	45.45	21	45.48	45.20	-5	4,322	-0.12%
2021/03/17	4	45.05	6	45.15	45.20	-2	4,363	-0.05%
2021/03/15	2	44.80	0	0.00	44.75	2	4,528	0.04%
2021/03/12	2	44.93	0	0.00	44.95	2	4,737	0.04%
2021/03/11	2	45.48	0	0.00	45.35	2	5,010	0.04%
2021/03/10	4	45.55	0	0.00	45.45	4	5,045	0.08%
2021/03/09	4	45.50	0	0.00	45.40	4	5,080	0.08%
2021/03/08	1	45.45	2	45.30	45.25	-1	5,088	-0.02%
2021/03/05	2	45.03	0	0.00	44.95	2	5,096	0.04%
2021/03/04	2	44.70	0	0.00	45.05	2	5,217	0.04%
2021/03/03	0	0.00	2	44.60	44.95	-2	5,185	-0.04%
2021/03/02	8.3	44.86	0	0.00	44.55	8.3	5,174	0.16%
2021/02/26	24	44.53	0	0.00	45.20	24	5,182	0.46%
2021/02/24	3	44.90	0	0.00	44.55	3	5,110	0.06%
2021/02/02	0	0.00	1	43.55	43.60	-1	5,119	-0.02%
2021/01/29	0	0.00	10	42.85	42.60	-10	5,117	-0.20%
2021/01/25	10	43.78	0	0.00	43.95	10	5,087	0.20%
2021/01/13	0	0.00	3	45.77	45.80	-3	5,174	-0.06%
2021/01/08	0	0.00	11.7	45.84	45.90	-11.7	5,122	-0.23%
2021/01/05	2	45.15	0	0.00	45.05	2	5,013	0.04%
2020/12/31	1	45.50	0	0.00	45.85	1	5,008	0.02%
2020/12/24	0	0.00	34	45.49	46.40	-34	4,907	-0.69%
2020/12/23	1	44.70	0	0.00	45.00	1	4,737	0.02%
2020/12/22	1	44.50	0	0.00	44.50	1	4,623	0.02%
2020/12/18	1	46.20	0	0.00	45.60	1	4,425	0.02%
2020/12/16	1	46.00	10	45.60	45.95	-9	4,169	-0.22%
2020/12/15	0	0.00	3	45.00	45.25	-3	4,086	-0.07%
2020/12/14	1	45.05	2	44.88	44.90	-1	4,076	-0.02%
2020/12/08	11	44.95	2	45.05	45.40	9	3,834	0.23%
2020/12/07	0	0.00	18	45.85	45.85	-18	3,620	-0.50%
2020/12/03	1	44.00	0	0.00	43.80	1	3,285	0.03%
2020/11/30	1	44.35	0	0.00	44.50	1	3,235	0.03%
2020/11/26	0	0.00	1.1	43.76	43.85	-1.1	3,149	-0.03%
2020/11/24	18	43.40	0	0.00	43.50	18	3,245	0.55%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/12	1	43.50	4	43.65	43.85	-3	3,324	-0.09%
2020/11/11	0	0.00	2	43.25	44.00	-2	3,346	-0.06%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/03	1	42.15	0	0.00	42.35	1	3,197	0.03%
2020/11/02	0	0.00	1	41.85	41.90	-1	3,189	-0.03%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/28	3	42.32	0	0.00	42.10	3	3,121	0.10%
2020/10/27	1	42.50	0	0.00	42.55	1	3,113	0.03%
2020/10/22	2	42.85	0	0.00	43.20	2	3,106	0.06%
2020/10/20	2	42.80	0	0.00	42.65	2	2,920	0.07%
2020/10/15	5	42.95	0	0.00	42.95	5	2,865	0.17%
2020/10/08	0	0.00	1	44.20	44.70	-1	2,849	-0.04%
2020/10/07	10	43.55	0	0.00	43.50	10	2,803	0.36%
2020/09/25	1	41.70	0	0.00	41.50	1	2,769	0.04%
2020/09/24	8	41.45	0	0.00	41.45	8	2,721	0.29%
2020/09/21	0	0.00	3	46.80	46.85	-3	2,460	-0.12%
2020/09/16	1	46.40	0	0.00	46.35	1	2,358	0.04%
2020/09/10	0	0.00	4	46.30	46.30	-4	2,321	-0.17%
2020/09/08	1	45.70	0	0.00	45.85	1	2,307	0.04%
2020/09/07	0	0.00	2	46.35	46.00	-2	2,396	-0.08%
2020/09/02	2	45.65	0	0.00	45.65	2	2,445	0.08%
2020/08/31	2	46.40	0	0.00	46.40	2	2,516	0.08%
2020/08/28	0	0.00	2	45.90	45.60	-2	2,440	-0.08%
2020/08/20	1	43.50	0	0.00	43.50	1	2,678	0.04%
2020/08/19	4	44.35	1	44.55	44.45	3	2,644	0.11%
2020/08/17	0	0.00	1	44.30	44.35	-1	2,621	-0.04%
2020/08/13	0	0.00	4	43.59	43.75	-4	2,596	-0.15%
2020/08/10	0	0.00	1	42.90	42.90	-1	2,640	-0.04%
2020/07/24	0	0.00	10.2	43.00	42.80	-10.2	2,805	-0.36%
2020/07/23	0	0.00	0.1	43.40	43.40	-0.1	2,805	0.00%
2020/07/17	1	43.25	0	0.00	42.90	1	2,852	0.04%
2020/07/15	2	43.30	0	0.00	43.65	2	2,856	0.07%
2020/07/08	0	0.00	1	44.10	44.40	-1	2,791	-0.04%
2020/06/23	1	43.90	0	0.00	43.90	1	2,823	0.04%
2020/06/11	2	44.95	0	0.00	44.80	2	3,119	0.06%
2020/06/09	0	0.00	3	46.35	46.50	-3	3,185	-0.09%
2020/06/04	0	0.00	3	46.25	46.40	-3	3,182	-0.09%
2020/05/21	0	0.00	4	44.05	44.20	-4	2,953	-0.14%
2020/05/15	3	43.75	0	0.00	43.55	3	2,908	0.10%
2020/05/14	4	43.05	0	0.00	43.05	4	2,866	0.14%
2020/05/13	1	44.20	0	0.00	44.00	1	2,832	0.04%
2020/05/12	2	44.80	0	0.00	44.90	2	2,786	0.07%
2020/05/05	0	0.00	1	43.55	43.65	-1	2,741	-0.04%
2020/04/28	0	0.00	1	42.75	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	1	42.20	42.35	-1	2,919	-0.03%
2020/04/21	1	40.45	0	0.00	40.40	1	2,922	0.03%
2020/04/17	1	41.40	2	41.95	41.30	-1	2,903	-0.03%
2020/04/15	1	41.65	0	0.00	41.75	1	2,879	0.03%
2020/03/26	5	39.40	0	0.00	39.90	5	2,947	0.17%
2020/03/25	0	0.00	2	39.80	39.80	-2	3,048	-0.07%
2020/03/24	2	37.00	0	0.00	36.85	2	3,033	0.07%
2020/03/20	0	0.00	1	34.00	35.00	-1	3,015	-0.03%
2020/03/19	2	32.90	0	0.00	32.90	2	2,948	0.07%
2020/03/17	0	0.00	2	38.05	38.00	-2	2,762	-0.07%
2020/03/13	1	38.45	0	0.00	40.40	1	2,685	0.04%
2020/03/12	1	41.90	1	42.50	41.80	0	2,579	0.00%
2020/02/19	0	0.00	2	46.20	46.20	-2	2,346	-0.09%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/17	3	45.80	0	0.00	45.95	3	2,350	0.13%
2020/02/14	32	45.85	0	0.00	45.85	32	2,369	1.35%
2020/01/30	0	0.00	3	45.60	45.45	-3	2,348	-0.13%
2020/01/15	2	46.60	0	0.00	46.55	2	2,291	0.09%
2019/12/25	0	0.00	2	46.20	46.20	-2	4,781	-0.04%
2019/12/24	1	45.85	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	46.15	2	45.90	45.55	-1	5,284	-0.02%
2019/12/17	0	0.00	0.2	46.45	46.25	-0.2	5,093	0.00%
2019/12/09	1	46.40	0	0.00	46.30	1	5,168	0.02%
2019/12/05	0	0.00	50	46.60	46.55	-50	5,165	-0.97%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/11/29	14	46.70	0	0.00	46.55	14	5,168	0.27%
2019/11/27	40	46.70	4	46.85	46.80	36	5,166	0.70%
2019/11/22	2	46.60	0	0.00	46.55	2	5,154	0.04%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.88	0	0.00	46.70	2	5,200	0.04%
2019/11/07	1	47.30	17	47.45	47.25	-16	5,166	-0.31%
2019/11/05	0	0.00	2	47.00	47.10	-2	5,138	-0.04%
2019/11/04	0	0.00	2	46.95	47.10	-2	5,131	-0.04%
2019/10/29	1	46.80	3	47.05	46.80	-2	5,095	-0.04%
2019/10/28	3	47.02	0	0.00	47.00	3	5,078	0.06%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/17	3	46.05	0	0.00	45.80	3	4,847	0.06%
2019/10/08	6	45.37	0	0.00	45.40	6	4,689	0.13%
2019/10/04	0	0.00	3	45.65	45.70	-3	4,607	-0.07%
2019/10/02	2	45.95	0	0.00	45.90	2	4,330	0.05%
2019/10/01	0	0.00	4	49.80	49.95	-4	3,108	-0.13%
2019/09/27	0	0.00	10	50.00	49.90	-10	2,437	-0.41%
2019/09/20	0	0.00	1	50.00	49.80	-1	1,749	-0.06%
2019/09/17	0	0.00	1	50.00	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	8	50.00	50.00	-8	1,705	-0.47%
2019/09/12	0	0.00	2	49.53	49.40	-2	1,672	-0.12%
2019/09/11	0	0.00	1	49.50	49.50	-1	1,701	-0.06%
2019/09/09	5	49.60	0	0.00	49.70	5	1,681	0.30%
2019/09/04	0	0.00	2	49.25	49.20	-2	1,672	-0.12%
2019/09/03	2	49.40	0	0.00	49.25	2	1,677	0.12%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	0	0.00	1	49.35	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	3	49.15	49.05	-3	1,661	-0.18%
2019/08/27	1	48.80	0	0.00	48.40	1	1,650	0.06%
2019/08/26	2	48.88	0	0.00	48.80	2	1,610	0.12%
2019/08/22	1	49.00	0	0.00	48.90	1	1,597	0.06%
2019/08/19	11	48.61	0	0.00	48.75	11	1,660	0.66%
2019/08/14	8	48.50	0	0.00	48.35	8	1,595	0.50%
2019/08/12	0	0.00	2	48.30	48.25	-2	1,598	-0.13%
2019/08/06	2	48.25	2	48.15	48.10	0	1,615	0.00%
2019/08/05	2	48.50	0	0.00	48.20	2	1,609	0.12%
2019/08/02	2	48.40	1	48.45	48.40	1	1,605	0.06%
2019/07/11	0	0.00	5	49.40	49.45	-5	1,629	-0.31%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/04	0	0.00	2	49.58	49.75	-2	1,723	-0.12%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/26	0	0.00	3	49.65	49.75	-3	1,945	-0.15%
2019/06/25	0	0.00	1	49.90	49.95	-1	1,954	-0.05%
2019/06/18	0	0.00	2	48.90	49.00	-2	2,011	-0.10%
2019/06/10	3	48.65	0	0.00	48.70	3	2,457	0.12%
2019/06/04	1	49.10	0	0.00	49.00	1	2,531	0.04%
2019/05/31	0	0.00	1	48.80	48.80	-1	2,523	-0.04%
2019/05/27	2	48.45	0	0.00	49.20	2	2,443	0.08%
2019/05/24	0	0.00	2	48.20	48.15	-2	2,416	-0.08%
2019/05/23	1	48.20	0	0.00	48.05	1	2,415	0.04%
2019/05/14	1	47.55	0	0.00	48.05	1	2,450	0.04%
2019/05/09	8	48.15	0	0.00	48.00	8	2,476	0.32%
2019/05/08	2	48.40	0	0.00	48.50	2	2,481	0.08%
2019/04/18	9	48.51	0	0.00	48.60	9	2,557	0.35%
2019/04/16	1	49.30	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0	0.00	1	49.55	49.50	-1	2,547	-0.04%
2019/04/02	2	50.65	0	0.00	50.80	2	2,589	0.08%
2019/04/01	0	0.00	4	51.38	50.90	-4	2,640	-0.15%
2019/03/29	0	0.00	2	50.30	50.80	-2	2,550	-0.08%
2019/03/27	0	0.00	2	49.60	49.75	-2	2,528	-0.08%
2019/03/25	4	49.10	2	49.15	49.25	2	2,501	0.08%
2019/03/22	7	49.29	1	49.30	49.25	6	2,481	0.24%
2019/03/20	1	48.35	0	0.00	48.70	1	2,416	0.04%
2019/03/19	0	0.00	15	48.92	48.90	-15	2,361	-0.64%
2019/03/15	0	0.00	20	48.20	48.20	-20	2,278	-0.88%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/05	2	47.40	0	0.00	47.50	2	1,952	0.10%
2019/02/27	19	47.40	0	0.00	47.75	19	2,017	0.94%
2019/02/26	2	47.80	0	0.00	47.60	2	2,006	0.10%
2019/02/22	0	0.00	2	47.60	47.95	-2	2,000	-0.10%
2019/02/19	1	47.90	0	0.00	47.90	1	1,981	0.05%
2019/02/15	1	47.10	19	47.00	47.20	-18	1,989	-0.90%
2019/02/14	0	0.00	1	47.45	47.30	-1	1,991	-0.05%
2019/02/11	1	48.20	0	0.00	48.40	1	1,951	0.05%
2019/01/24	0	0.00	2	47.45	47.45	-2	1,868	-0.11%
2019/01/17	0	0.00	4	46.55	46.50	-4	1,899	-0.21%
2019/01/15	0	0.00	2	46.55	46.60	-2	1,927	-0.10%
2018/12/26	0	0.00	2	44.03	44.15	-2	2,287	-0.09%
2018/12/25	6	44.32	0	0.00	43.90	6	2,269	0.26%
2018/12/24	6	44.95	0	0.00	44.90	6	2,216	0.27%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/07	19	46.15	0	0.00	46.30	19	2,348	0.81%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/12/04	9	46.70	0	0.00	46.70	9	2,983	0.30%
2018/12/03	2	47.15	0	0.00	47.10	2	3,664	0.05%
2018/11/29	0	0.00	16	46.80	46.50	-16	4,700	-0.34%
2018/11/28	6	46.28	0	0.00	46.70	6	4,917	0.12%
2018/11/27	0	0.00	1	46.35	46.25	-1	4,977	-0.02%
2018/11/26	11	46.53	2	47.45	46.20	9	5,043	0.18%
2018/11/14	2	46.05	0	0.00	46.45	2	5,158	0.04%
2018/11/12	0	0.00	2	46.55	46.60	-2	5,163	-0.04%
2018/11/09	2	46.15	0	0.00	46.20	2	5,167	0.04%
2018/11/07	0	0.00	4	46.58	46.40	-4	5,426	-0.07%
2018/11/05	2	45.65	0	0.00	45.85	2	5,599	0.04%
2018/11/02	0	0.00	4	46.10	46.20	-4	5,620	-0.07%
2018/11/01	4	45.25	4	45.25	45.30	0	5,703	0.00%
2018/10/31	2	44.75	0	0.00	45.35	2	5,721	0.03%
2018/10/30	1	44.45	1	44.50	44.45	0	5,710	0.00%
2018/10/26	2	44.30	0	0.00	44.40	2	5,726	0.03%
2018/10/12	0	0.00	20	45.05	46.25	-20	5,486	-0.36%
2018/10/11	0	0.00	20	45.55	45.60	-20	5,469	-0.37%
2018/10/09	2	46.85	0	0.00	46.65	2	5,337	0.04%
2018/10/05	10	46.90	0	0.00	46.75	10	5,270	0.19%
2018/10/04	13	47.85	0	0.00	47.75	13	5,243	0.25%
2018/10/01	0	0.00	2	48.50	48.20	-2	5,224	-0.04%
2018/09/20	0	0.00	3	48.40	48.20	-3	5,137	-0.06%
2018/09/14	0	0.00	1	47.10	47.50	-1	5,117	-0.02%
2018/09/13	1	47.25	1	47.45	47.65	0	5,104	0.00%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/07	0	0.00	23	45.37	45.10	-23	4,580	-0.50%
2018/09/06	2	49.08	2	49.00	49.15	0	3,932	0.00%
2018/09/05	1	48.75	0	0.00	48.80	1	3,239	0.03%
2018/09/03	1	50.20	4	50.20	50.00	-3	2,724	-0.11%
2018/08/31	0	0.00	3	49.43	49.90	-3	2,690	-0.11%
2018/08/29	0	0.00	3	48.97	48.95	-3	2,728	-0.11%
2018/08/28	0	0.00	12	48.60	48.60	-12	2,713	-0.44%
2018/08/23	0	0.00	3	48.45	48.40	-3	2,840	-0.11%
2018/08/22	0	0.00	2	48.45	48.35	-2	2,883	-0.07%
2018/08/15	20	48.00	3	48.05	48.00	17	2,873	0.59%
2018/08/14	6	47.95	1	48.10	47.65	5	2,835	0.18%
2018/08/13	0	0.00	4	47.23	47.50	-4	2,634	-0.15%
2018/08/09	0	0.00	2	48.20	48.30	-2	2,481	-0.08%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	0.3	47.35	47.35	-0.3	2,406	-0.01%
2018/08/03	22	47.30	2	47.35	47.35	20	2,409	0.83%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/08/01	0	0.00	1	47.05	47.20	-1	2,402	-0.04%
2018/07/23	1	45.80	1	45.85	45.80	0	2,457	0.00%
2018/07/18	0	0.00	2	45.75	46.15	-2	2,501	-0.08%
2018/07/17	1	45.50	0	0.00	45.40	1	2,525	0.04%
2018/07/16	2	45.45	0	0.00	45.40	2	2,542	0.08%
2018/07/13	1	45.60	0	0.00	45.60	1	2,559	0.04%
2018/06/29	3	44.67	0	0.00	45.25	3	2,683	0.11%
2018/06/14	1	46.50	0	0.00	46.35	1	2,513	0.04%
2018/06/06	0	0.00	4	47.50	47.85	-4	2,452	-0.16%
2018/06/01	0	0.00	3	46.18	46.30	-3	2,272	-0.13%
2018/05/29	1	45.30	0	0.00	46.15	1	2,121	0.05%
2018/05/28	0	0.00	1	46.00	45.65	-1	2,116	-0.05%
2018/05/18	0	0.00	48	45.85	45.90	-48	2,105	-2.28%
2018/05/17	0	0.00	2	45.80	45.65	-2	2,114	-0.09%
2018/05/14	1	45.90	0	0.00	45.75	1	2,276	0.04%
2018/05/03	1	45.50	1	45.55	45.50	0	2,450	0.00%
2018/05/02	0	0.00	7	46.35	46.00	-7	2,512	-0.28%
2018/04/30	1	45.50	50	45.65	45.80	-49	2,513	-1.95%
2018/04/20	50	45.00	2	45.00	45.30	48	2,590	1.85%
2018/04/19	0	0.00	1	44.95	45.10	-1	2,583	-0.04%
2018/04/16	3	44.93	0	0.00	44.85	3	2,558	0.12%
2018/04/11	2	45.50	0	0.00	45.70	2	2,585	0.08%
2018/03/30	0.4	45.00	0	0.00	45.00	0.4	2,586	0.02%
2018/03/27	0	0.00	3	45.00	45.40	-3	2,578	-0.12%
2018/03/19	0	0.00	4	45.15	44.90	-4	2,773	-0.14%
2018/03/12	3	44.80	0	0.00	44.95	3	2,704	0.11%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/06	0	0.00	3	44.30	44.35	-3	2,693	-0.11%
2018/03/01	0	0.00	5	44.05	44.65	-5	2,756	-0.18%
2018/02/27	5	45.10	0	0.00	44.15	5	2,727	0.18%
2018/02/21	0	0.00	2	44.70	44.70	-2	2,732	-0.07%
2018/02/12	8	43.67	2	43.60	43.60	6	2,718	0.22%
2018/02/09	4	43.10	0	0.00	43.55	4	2,704	0.15%
2018/02/07	0	0.00	9	44.31	44.20	-9	2,682	-0.34%
2018/02/06	7	42.28	5	43.37	42.20	2	2,599	0.08%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/01/30	0	0.00	15	46.17	45.55	-15	2,471	-0.61%
2018/01/29	0	0.00	1	46.20	46.50	-1	2,443	-0.04%
2018/01/26	1	46.25	27	46.25	46.45	-26	2,421	-1.07%
2018/01/25	2	45.40	7	45.39	45.40	-5	2,341	-0.21%
2018/01/24	2	44.95	0	0.00	45.00	2	2,263	0.09%
2018/01/23	4	44.85	5	44.90	44.95	-1	2,212	-0.05%
2018/01/17	0	0.00	19	42.98	43.05	-19	2,113	-0.90%
2018/01/15	3	42.50	24	43.00	42.85	-21	2,080	-1.01%
2018/01/08	0	0.00	8	43.23	43.40	-8	2,116	-0.38%
2018/01/05	1	42.65	0	0.00	43.10	1	2,102	0.05%
2018/01/04	4	42.65	0	0.00	42.65	4	2,116	0.19%
2018/01/03	1	43.30	0	0.00	43.15	1	2,125	0.05%
2018/01/02	0	0.00	1	43.00	43.15	-1	2,095	-0.05%