興富發 (2542)-凱基-斗六券商分點個股進出

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
52.7
漲跌
▲0.8
漲幅
+1.54%
成交量
27,342張
產業
上市營建類股
923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-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/25	5	52.90	0	0.00	51.90	5	11,938	0.04%
2024/06/24	0	0.00	0.1	53.30	53.20	-0.1	11,656	0.00%
2024/06/19	0	0.00	0.2	51.00	51.70	-0.2	10,502	0.00%
2024/06/18	5	51.70	0	0.00	51.60	5	10,336	0.05%
2024/06/17	11	52.27	15.6	52.40	52.10	-4.6	10,274	-0.04%
2024/06/14	33	51.17	4.6	50.98	51.60	28.4	9,959	0.29%
2024/06/13	3.1	48.25	0	0.00	49.15	3.1	9,397	0.03%
2024/06/12	40.3	48.82	0	0.00	48.30	40.3	9,308	0.43%
2024/06/11	42.2	48.89	5	48.63	48.95	37.2	9,083	0.41%
2024/06/07	0	0.00	1	48.95	48.45	-1	8,820	-0.01%
2024/06/06	0.1	46.80	2.8	47.19	47.35	-2.7	8,543	-0.03%
2024/06/05	0.1	46.55	0	0.00	46.55	0.1	8,393	0.00%
2024/06/04	0.1	45.80	2	45.75	46.50	-1.9	8,349	-0.02%
2024/06/03	2.1	45.99	0	0.00	46.40	2.1	8,313	0.02%
2024/05/31	0	0.00	2	45.50	45.80	-2	8,202	-0.02%
2024/05/30	0	0.00	1	44.85	44.80	-1	8,098	-0.01%
2024/05/29	1.1	44.40	0	0.00	45.35	1.1	8,056	0.01%
2024/05/28	0.1	44.45	0	0.00	44.35	0.1	7,950	0.00%
2024/05/27	0.1	44.15	0	0.00	44.20	0.1	7,901	0.00%
2024/05/24	0.3	44.32	0	0.00	44.35	0.3	7,824	0.00%
2024/05/23	2.4	44.64	0	0.00	44.50	2.4	7,797	0.03%
2024/05/22	0.1	44.70	1	45.20	45.25	-0.9	7,713	-0.01%
2024/05/21	0.4	44.85	0	0.00	44.60	0.4	7,653	0.00%
2024/05/20	0.3	45.40	0	0.00	45.20	0.3	7,604	0.00%
2024/05/17	1.4	45.49	0	0.00	45.70	1.4	7,557	0.02%
2024/05/15	0.1	44.75	7	45.13	44.45	-6.9	7,358	-0.09%
2024/05/14	0.2	45.33	0	0.00	45.25	0.2	7,245	0.00%
2024/05/13	0.1	44.90	5	45.75	46.10	-4.9	7,185	-0.07%
2024/05/10	4	45.44	0	0.00	45.20	4	7,097	0.06%
2024/05/09	3.4	45.91	0	0.00	45.65	3.4	6,975	0.05%
2024/05/08	2.8	46.95	2	47.18	46.85	0.8	6,745	0.01%
2024/05/07	11.9	48.11	1	49.70	47.85	10.9	6,490	0.17%
2024/05/06	0.1	47.55	2	48.20	48.15	-1.9	5,901	-0.03%
2024/05/03	0.1	46.90	7.2	47.37	47.20	-7.1	5,458	-0.13%
2024/05/02	7	46.75	2	46.35	46.60	5	4,966	0.10%
2024/04/30	0.7	43.62	0	0.00	44.30	0.7	4,411	0.01%
2024/04/29	0	0.00	6	43.82	44.30	-6	4,274	-0.14%
2024/04/26	0.6	42.89	0	0.00	42.95	0.6	4,063	0.02%
2024/04/25	2.2	42.28	0	0.00	42.70	2.2	3,964	0.06%
2024/04/24	0.2	41.98	0	0.00	41.95	0.2	3,860	0.00%
2024/04/23	2.2	41.93	14	42.31	42.25	-11.8	3,821	-0.31%
2024/04/22	14.1	42.60	4	43.56	42.40	10.1	3,769	0.27%
2024/04/19	0.3	41.40	0	0.00	41.45	0.3	3,371	0.01%
2024/04/18	0.2	40.50	0	0.00	41.60	0.2	3,204	0.01%
2024/04/17	0	40.50	0	0.00	40.85	0	3,087	0.00%
2024/04/16	0.8	40.22	0	0.00	40.10	0.8	3,049	0.03%
2024/04/15	0.1	41.00	0	0.00	40.80	0.1	2,983	0.00%
2024/04/12	0.3	40.98	0	0.00	40.80	0.3	2,943	0.01%
2024/04/11	0.2	41.05	36	41.05	41.10	-35.8	2,921	-1.23%
2024/04/10	0.1	41.45	3	41.45	41.35	-3	2,896	-0.10%
2024/04/09	18.2	40.61	0	0.00	41.20	18.2	2,858	0.64%
2024/04/08	20	40.90	0	0.00	40.70	20	2,790	0.72%
2024/04/03	0.1	40.15	0	0.00	40.25	0.1	2,717	0.00%
2024/03/29	1	40.05	0	0.00	40.15	1	2,645	0.04%
2024/03/28	0.3	40.41	3	40.45	40.50	-2.7	2,610	-0.10%
2024/03/27	0	40.45	0	0.00	40.60	0	2,567	0.00%
2024/03/26	0.2	39.10	0	0.00	39.00	0.2	2,505	0.01%
2024/03/25	0.1	39.25	0	0.00	39.35	0.1	2,514	0.00%
2024/03/20	1.1	38.41	0	0.00	38.50	1.1	2,570	0.04%
2024/03/19	2.2	38.68	0	0.00	38.70	2.2	2,526	0.09%
2024/03/18	3.5	38.98	0	0.00	39.10	3.5	2,512	0.14%
2024/03/15	7.1	39.25	0	0.00	39.20	7.1	2,527	0.28%
2024/03/14	0.1	39.85	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	1.6	39.82	0	0.00	39.80	1.6	2,452	0.07%
2024/03/12	0.5	39.88	0	0.00	39.95	0.5	2,432	0.02%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	0.8	39.75	0	0.00	39.75	0.8	2,447	0.03%
2024/03/07	0.2	39.70	0	0.00	39.90	0.2	2,448	0.01%
2024/03/06	0.3	39.65	0	0.00	39.65	0.3	2,423	0.01%
2024/03/05	0.2	39.70	0	0.00	39.60	0.2	2,426	0.01%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	1.1	39.70	0	0.00	39.70	1.1	2,424	0.04%
2024/02/29	0.2	39.85	0	0.00	39.70	0.2	2,424	0.01%
2024/02/27	0.2	39.88	0	0.00	39.70	0.2	2,419	0.01%
2024/02/26	1	39.75	0	0.00	39.90	1	2,444	0.04%
2024/02/22	0.1	40.00	0	0.00	39.75	0.1	2,457	0.00%
2024/02/19	0.1	39.65	0	0.00	39.65	0.1	2,425	0.00%
2024/02/16	0.1	39.50	0	0.00	39.65	0.1	2,471	0.00%
2024/02/15	0.1	39.65	0	0.00	39.50	0.1	2,442	0.00%
2024/02/01	0.1	39.65	0	0.00	39.60	0.1	2,413	0.00%
2024/01/30	0.1	39.65	0	0.00	39.55	0.1	2,433	0.00%
2024/01/25	0.1	39.65	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	0.1	39.55	0	0.00	39.55	0.1	2,510	0.00%
2024/01/22	0.1	39.75	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	0.1	39.75	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	0.1	39.80	0	0.00	39.70	0.1	2,497	0.00%
2024/01/17	0.2	39.75	0	0.00	39.85	0.2	2,489	0.01%
2024/01/16	1	39.60	0	0.00	39.70	1	2,446	0.04%
2024/01/15	0.1	39.95	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	0.2	40.00	0	0.00	39.90	0.2	2,406	0.01%
2024/01/11	0.2	40.05	0	0.00	39.95	0.2	2,476	0.01%
2024/01/10	0.2	40.05	0	0.00	40.00	0.2	2,744	0.01%
2024/01/09	0.3	40.13	5	40.07	40.05	-4.7	2,789	-0.17%
2024/01/08	0.2	40.18	0	0.00	40.20	0.2	2,845	0.01%
2024/01/05	0.1	40.10	1	40.15	40.20	-0.9	2,897	-0.03%
2024/01/04	0.1	40.15	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0.1	40.10	0	0.00	40.25	0.1	2,991	0.00%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	0.2	40.10	0.1	40.15	40.10	0.1	3,055	0.00%
2023/12/26	0.2	40.10	1.2	40.10	40.05	-0.9	3,098	-0.03%
2023/12/22	0.1	40.00	0	0.00	39.90	0.1	3,231	0.00%
2023/12/21	0.3	39.96	0	0.00	39.90	0.3	3,414	0.01%
2023/12/20	2.1	39.96	0	0.00	40.15	2.1	3,410	0.06%
2023/12/19	2.2	39.96	0	0.00	40.15	2.2	3,443	0.06%
2023/12/18	1	40.15	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0.1	40.40	0	0.00	40.40	0.1	3,484	0.00%
2023/12/12	2	39.95	0	0.00	39.90	2	3,540	0.06%
2023/12/11	0	0.00	12	40.00	40.10	-12	3,549	-0.34%
2023/12/07	1	40.25	12	40.25	40.20	-11	3,523	-0.31%
2023/12/06	1	40.30	0	0.00	40.35	1	3,531	0.03%
2023/12/04	0.1	40.70	0	0.00	40.70	0.1	3,476	0.00%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/28	0.1	40.95	0	0.00	40.95	0.1	3,489	0.00%
2023/11/27	0.1	41.15	0	0.00	40.95	0.1	3,468	0.00%
2023/11/24	0.1	41.05	0	0.00	41.20	0.1	3,471	0.00%
2023/11/22	0	0.00	0.2	41.05	41.05	-0.2	3,467	-0.01%
2023/11/21	0.2	41.00	0	0.00	40.85	0.2	3,444	0.00%
2023/11/20	0	0.00	1	41.05	41.10	-1	3,427	-0.03%
2023/11/15	0.1	40.70	0	0.00	40.90	0.1	3,434	0.00%
2023/11/14	0	0.00	1	40.85	40.85	-1	3,400	-0.03%
2023/11/09	0.2	40.75	0	0.00	40.60	0.2	3,392	0.01%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.01%
2023/11/07	0.3	40.82	0.3	40.80	40.70	-0.1	3,506	0.00%
2023/11/06	0.2	40.70	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0.1	40.70	0	0.00	40.60	0.1	3,494	0.00%
2023/11/02	0.2	40.65	0	0.00	40.60	0.2	3,494	0.01%
2023/11/01	0.1	40.50	0	0.00	40.60	0.1	3,493	0.00%
2023/10/31	0	40.75	0	0.00	40.70	0	3,483	0.00%
2023/10/27	0.1	41.05	1	40.80	40.80	-0.9	3,471	-0.03%
2023/10/20	1.3	41.09	0	0.00	41.10	1.3	3,504	0.04%
2023/10/19	0.1	41.85	0	0.00	41.80	0.1	3,542	0.00%
2023/10/18	2.1	40.94	1	41.20	42.05	1.1	3,479	0.03%
2023/10/17	5.1	40.81	0	0.00	41.00	5.1	3,199	0.16%
2023/10/16	0	0.00	0.5	41.30	41.30	-0.5	3,162	-0.02%
2023/10/13	0.1	40.25	1	40.85	40.85	-0.9	3,128	-0.03%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/02	0.3	39.40	0	0.00	39.30	0.3	3,075	0.01%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/26	1.2	39.54	0	0.00	40.00	1.2	2,901	0.04%
2023/09/25	2.1	43.21	10.5	43.07	43.05	-8.4	2,712	-0.31%
2023/09/22	1.1	43.46	0	0.00	43.40	1.1	2,593	0.04%
2023/09/21	2.1	44.00	0	0.00	43.95	2.1	2,534	0.08%
2023/09/20	0.1	44.25	0	0.00	44.20	0.1	2,472	0.00%
2023/09/19	2	44.30	0	0.00	44.30	2	2,406	0.08%
2023/09/15	0.2	43.83	0	0.00	43.25	0.2	2,331	0.01%
2023/09/14	0.1	43.80	0	0.00	44.10	0.1	2,252	0.00%
2023/09/12	0.1	43.60	0	0.00	43.60	0.1	2,254	0.00%
2023/09/08	0	0.00	3	43.53	43.40	-3	2,272	-0.13%
2023/09/06	0.1	43.30	0	0.00	43.40	0.1	2,289	0.00%
2023/09/05	0.3	43.53	0	0.00	43.45	0.3	2,292	0.01%
2023/09/04	0.2	43.17	0	0.00	43.60	0.2	2,273	0.01%
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/31	0.2	43.20	0.4	43.10	43.00	-0.2	2,211	-0.01%
2023/08/30	0.1	43.15	0	0.00	43.25	0.1	2,228	0.00%
2023/08/29	0.1	43.00	0	0.00	43.20	0.1	2,235	0.00%
2023/08/22	0.2	42.45	0	0.00	42.40	0.2	2,320	0.01%
2023/08/17	1.1	42.60	0	0.00	42.60	1.1	2,343	0.05%
2023/08/16	0	0.00	1	42.45	42.60	-1	2,375	-0.04%
2023/08/15	1.2	42.79	0	0.00	42.65	1.2	2,401	0.05%
2023/08/14	0.3	42.80	0	0.00	42.60	0.3	2,426	0.01%
2023/08/11	1.1	42.96	1	43.35	43.40	0.1	2,426	0.00%
2023/08/10	0.1	42.50	0	0.00	42.90	0.1	2,378	0.00%
2023/08/09	0.1	42.75	1	42.65	42.65	-0.9	2,478	-0.04%
2023/08/08	1.1	42.94	0	0.00	42.95	1.1	2,553	0.04%
2023/08/07	1.1	42.75	0	0.00	42.80	1.1	2,962	0.04%
2023/08/02	0	0.00	1	42.60	42.55	-1	2,959	-0.03%
2023/08/01	0.1	42.50	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0.2	42.38	1	42.40	42.30	-0.8	2,977	-0.03%
2023/07/28	0	0.00	2	42.20	42.20	-2	3,010	-0.07%
2023/07/27	0.1	42.30	1	42.35	42.40	-0.9	3,023	-0.03%
2023/07/26	0	0.00	4	42.15	42.05	-4	3,022	-0.13%
2023/07/25	0	0.00	4	41.65	41.60	-4	3,007	-0.13%
2023/07/24	2.2	41.81	2	41.85	41.70	0.2	2,980	0.01%
2023/07/21	0.1	42.25	0	0.00	42.15	0.1	2,924	0.00%
2023/07/19	0.2	42.28	0	0.00	42.15	0.2	2,951	0.01%
2023/07/18	1.2	42.09	0	0.00	42.15	1.2	2,944	0.04%
2023/07/17	3.2	42.34	0	0.00	42.25	3.2	2,931	0.11%
2023/07/14	2.1	42.55	0	0.00	42.55	2.1	2,898	0.07%
2023/07/13	0.6	42.80	0.1	42.75	42.80	0.5	2,887	0.02%
2023/07/12	2	42.90	0	0.00	42.95	2	2,874	0.07%
2023/07/11	0.2	42.83	0	0.00	43.00	0.2	2,878	0.01%
2023/07/10	0.2	42.85	0	0.00	42.80	0.2	2,878	0.01%
2023/07/07	0	0.00	2	42.75	42.75	-2	2,913	-0.07%
2023/07/06	0.1	42.75	3	42.80	42.80	-2.9	2,900	-0.10%
2023/07/03	0.1	42.70	0	0.00	42.80	0.1	2,955	0.00%
2023/06/26	0	0.00	1	42.45	42.25	-1	2,985	-0.03%
2023/06/16	0	0.00	4	42.40	42.25	-4	2,968	-0.13%
2023/06/15	0.1	42.90	0	0.00	42.70	0.1	2,912	0.00%
2023/06/14	0.1	43.00	0	0.00	43.00	0.1	2,916	0.00%
2023/06/13	0.2	42.95	0	0.00	42.95	0.2	2,950	0.01%
2023/06/12	0.1	42.95	0	0.00	42.85	0.1	3,027	0.00%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/02	0.2	42.55	0	0.00	42.60	0.2	3,052	0.00%
2023/06/01	0	0.00	2	42.65	42.60	-2	3,065	-0.07%
2023/05/31	0.2	42.20	0.2	42.41	42.60	-0.1	3,080	0.00%
2023/05/29	0.2	42.30	2	42.35	42.10	-1.9	3,039	-0.06%
2023/05/26	0.3	42.30	0.2	42.20	42.20	0.1	3,040	0.00%
2023/05/25	0.2	42.81	0	0.00	42.50	0.2	3,025	0.01%
2023/05/24	4	42.83	4	43.06	43.05	0	3,015	0.00%
2023/05/23	2	42.60	2	42.50	42.75	0	2,976	0.00%
2023/05/22	1.2	42.43	1	42.45	42.60	0.2	2,973	0.01%
2023/05/19	0	0.00	1	41.95	42.00	-1	2,931	-0.03%
2023/05/18	0	0.00	1	41.90	42.00	-1	2,896	-0.03%
2023/05/17	0	41.65	0	0.00	41.90	0	2,868	0.00%
2023/05/16	2	41.60	2	41.65	41.65	0	2,836	0.00%
2023/05/15	0.4	41.39	0	0.00	41.35	0.4	2,816	0.01%
2023/05/12	1	41.90	2	41.85	41.95	-1	2,713	-0.04%
2023/05/11	9.1	41.64	2	41.60	42.30	7.1	2,632	0.27%
2023/05/09	5.4	43.21	0	0.00	43.20	5.4	2,214	0.24%
2023/05/08	1	43.15	0	0.00	43.30	1	2,235	0.04%
2023/05/05	0.6	42.95	0	0.00	42.90	0.6	2,230	0.03%
2023/05/04	0	0.00	1	42.75	42.85	-1	2,252	-0.04%
2023/05/03	0.3	42.20	0	0.00	42.30	0.3	2,241	0.01%
2023/04/28	0.3	42.00	0	0.00	42.05	0.3	2,366	0.01%
2023/04/14	0.6	42.15	0	0.00	42.10	0.6	2,390	0.03%
2023/04/12	1.9	42.02	0	0.00	41.95	1.9	2,407	0.08%
2023/04/07	0	0.00	1	41.75	41.70	-1	2,499	-0.04%
2023/03/15	0	40.90	0	0.00	40.60	0	5,035	0.00%
2023/03/10	0.7	41.95	0	0.00	41.95	0.7	5,112	0.01%
2023/03/07	0	41.85	0	0.00	41.80	0	5,162	0.00%
2023/03/06	0.5	41.85	0	0.00	41.80	0.5	5,202	0.01%
2023/03/03	2.1	41.78	0	0.00	41.95	2.1	5,213	0.04%
2023/03/02	0	0.00	0.2	42.25	42.25	-0.2	5,216	0.00%
2023/02/24	0.3	42.45	0	0.00	42.40	0.3	5,404	0.01%
2023/02/21	0	0.00	0	42.30	42.25	0	5,466	0.00%
2023/02/20	0	0.00	5	42.10	42.30	-5	5,567	-0.09%
2023/02/16	0	0.00	0.1	41.95	41.90	-0.1	5,744	0.00%
2023/02/13	0.5	41.55	12	41.40	41.80	-11.5	5,888	-0.20%
2023/02/07	0	42.00	0.3	42.00	41.95	-0.3	6,053	0.00%
2023/02/06	0	41.88	0	0.00	42.00	0	6,047	0.00%
2023/02/03	0.5	41.35	0	0.00	41.80	0.5	6,036	0.01%
2023/02/02	0	41.60	0	0.00	41.25	0	6,057	0.00%
2023/02/01	0	41.50	0	0.00	41.60	0	6,045	0.00%
2023/01/31	0	41.20	0	0.00	41.10	0	6,114	0.00%
2023/01/30	1	40.70	0	0.00	40.65	1	6,079	0.02%
2023/01/16	0	40.85	2	40.70	40.70	-2	6,047	-0.03%
2023/01/13	0	40.75	0	0.00	40.80	0	6,054	0.00%
2023/01/12	0	40.75	0	0.00	40.70	0	6,092	0.00%
2023/01/11	0.3	40.66	0	0.00	40.60	0.3	6,125	0.01%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	12.3	40.35	0	0.00	40.45	12.3	6,165	0.20%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/05	0	40.65	0	0.00	40.40	0	6,223	0.00%
2023/01/03	0	40.40	0	0.00	40.35	0	6,276	0.00%
2022/12/30	0	40.75	0	0.00	40.30	0	6,293	0.00%
2022/12/28	0	41.25	0	0.00	40.70	0	6,284	0.00%
2022/12/27	0	40.45	0	0.00	41.45	0	6,283	0.00%
2022/12/26	0	40.47	0	0.00	40.25	0	6,225	0.00%
2022/12/23	0.1	40.49	0	0.00	40.35	0.1	6,264	0.00%
2022/12/22	0.1	39.90	0	0.00	42.00	0.1	6,211	0.00%
2022/12/21	1	38.81	0	0.00	40.00	1	6,026	0.02%
2022/12/20	2.2	39.72	2	39.50	39.65	0.2	5,780	0.00%
2022/12/19	2	40.39	0	0.00	40.50	2	5,621	0.04%
2022/12/16	2	41.85	0.2	42.00	41.15	1.8	5,404	0.03%
2022/12/15	0	42.50	0	0.00	42.40	0	5,094	0.00%
2022/12/14	1	42.30	1	42.70	42.60	0	5,170	0.00%
2022/12/13	3	43.24	1	43.60	42.75	2	5,162	0.04%
2022/12/12	0.1	43.81	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	1	43.95	0	0.00	44.00	1	5,155	0.02%
2022/12/08	0	44.05	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0	44.15	0	0.00	44.35	0	5,137	0.00%
2022/12/06	0	44.25	14	44.41	43.95	-14	5,103	-0.27%
2022/12/05	0	44.45	1.3	44.68	44.40	-1.3	5,088	-0.03%
2022/12/02	0.2	44.41	0	0.00	44.25	0.2	5,030	0.00%
2022/12/01	0	44.75	1	44.85	44.80	-1	5,016	-0.02%
2022/11/30	0	44.70	0	0.00	44.80	0	5,021	0.00%
2022/11/29	0	44.65	0	0.00	44.80	0	5,026	0.00%
2022/11/25	0	44.65	0	0.00	44.55	0	5,022	0.00%
2022/11/24	0	44.85	0	0.00	44.90	0	5,032	0.00%
2022/11/23	0.1	44.80	3	44.87	44.90	-2.9	5,037	-0.06%
2022/11/22	0	0.00	1	44.65	44.85	-1	5,044	-0.02%
2022/11/21	0	43.85	0	0.00	43.95	0	4,921	0.00%
2022/11/18	0	0.00	0.2	43.60	43.80	-0.2	4,941	0.00%
2022/11/16	0.1	43.00	0	0.00	43.20	0.1	4,925	0.00%
2022/11/15	1.1	42.91	0	0.00	42.90	1.1	4,916	0.02%
2022/11/14	0	0.00	1	43.15	43.35	-1	4,875	-0.02%
2022/11/11	0.1	42.25	0	0.00	42.40	0.1	4,802	0.00%
2022/11/10	0.1	42.00	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0.1	42.10	0	0.00	42.25	0.1	4,868	0.00%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	0.1	41.95	0.4	42.00	42.05	-0.4	4,888	-0.01%
2022/11/03	0	41.05	0	0.00	41.30	0	4,842	0.00%
2022/11/02	0	41.40	0	0.00	41.25	0	4,832	0.00%
2022/11/01	0	41.40	0	0.00	41.45	0	4,873	0.00%
2022/10/31	0	41.50	0	0.00	41.45	0	4,888	0.00%
2022/10/28	0	41.80	0	0.00	41.65	0	4,880	0.00%
2022/10/27	0	40.70	2	41.50	41.80	-2	4,875	-0.04%
2022/10/26	0	40.55	0	0.00	40.60	0	4,816	0.00%
2022/10/25	0	40.65	2	40.58	40.65	-2	4,828	-0.04%
2022/10/24	0	40.65	0	0.00	40.60	0	4,786	0.00%
2022/10/21	0	40.55	0	0.00	40.50	0	4,758	0.00%
2022/10/20	0	40.10	0	0.00	40.35	0	4,768	0.00%
2022/10/19	0	40.30	3	40.23	40.20	-3	4,726	-0.06%
2022/10/18	0	39.60	0	0.00	39.60	0	4,685	0.00%
2022/10/17	0	39.00	1	38.90	39.20	-1	4,736	-0.02%
2022/10/14	0	38.95	0	0.00	39.20	0	4,808	0.00%
2022/10/13	0	38.85	0	0.00	38.75	0	4,945	0.00%
2022/10/12	0	39.20	1	38.95	38.95	-1	5,106	-0.02%
2022/10/11	0	0.00	2	38.93	39.35	-2	5,224	-0.04%
2022/10/07	0	39.25	0	0.00	38.90	0	5,188	0.00%
2022/10/06	0.1	39.70	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	0	39.70	0	0.00	39.75	0	5,206	0.00%
2022/10/04	0	39.90	0	0.00	39.70	0	5,244	0.00%
2022/09/30	0	38.60	0	0.00	39.00	0	5,202	0.00%
2022/09/29	0	38.55	0	0.00	38.60	0	5,204	0.00%
2022/09/28	2.1	38.31	0	0.00	38.00	2.1	5,171	0.04%
2022/09/27	2.1	39.53	0	0.00	39.65	2.1	5,055	0.04%
2022/09/26	4.1	39.99	1	40.10	40.20	3.1	4,940	0.06%
2022/09/23	0	0.00	14	47.85	47.80	-14	4,766	-0.29%
2022/09/22	1	47.80	11	47.75	47.75	-10	4,634	-0.22%
2022/09/20	1	48.00	3	48.00	48.00	-2	4,374	-0.05%
2022/09/12	0	0.00	3	48.35	48.40	-3	5,233	-0.06%
2022/09/06	0	0.00	1	48.00	48.10	-1	5,682	-0.02%
2022/08/31	9	48.25	0	0.00	48.40	9	5,714	0.16%
2022/08/29	3	47.62	0	0.00	47.85	3	5,702	0.05%
2022/08/25	0	0.00	8	48.15	48.10	-8	5,812	-0.14%
2022/08/24	2	47.63	0	0.00	48.00	2	5,807	0.03%
2022/08/23	0	0.00	0	47.60	47.65	0	5,790	0.00%
2022/08/22	0	0.00	28	47.34	47.65	-28	5,815	-0.48%
2022/08/19	0	0.00	0.8	47.02	47.00	-0.8	5,742	-0.01%
2022/08/18	2.1	46.87	0	0.00	46.80	2.1	5,742	0.04%
2022/08/17	0	0.00	5	47.10	47.20	-5	5,720	-0.09%
2022/08/16	0	0.00	10	46.33	46.80	-10	5,658	-0.18%
2022/08/15	2	46.20	0	0.00	46.20	2	5,579	0.04%
2022/08/12	0	0.00	1	46.40	46.15	-1	5,593	-0.02%
2022/08/10	0	0.00	1	45.90	45.75	-1	5,595	-0.02%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/04	1	45.25	0	0.00	45.65	1	5,966	0.02%
2022/08/02	0.2	45.65	0	0.00	46.00	0.2	5,996	0.00%
2022/07/20	0	0.00	2	45.80	45.35	-2	6,060	-0.03%
2022/07/18	1	44.80	1	44.95	45.10	0	5,953	0.00%
2022/07/11	0	0.00	3	43.80	43.80	-3	6,163	-0.05%
2022/07/08	1	43.80	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/06	1	44.55	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	0	44.65	44.65	0	6,572	0.00%
2022/07/01	1	44.20	0	0.00	43.95	1	7,609	0.01%
2022/06/30	0	0.00	1	45.05	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	5	44.85	45.10	-5	8,197	-0.06%
2022/06/28	0	0.00	2	44.85	44.80	-2	8,203	-0.02%
2022/06/27	1	44.75	0	44.80	44.80	1	8,257	0.01%
2022/06/24	0	0.00	0	44.30	44.20	0	8,284	0.00%
2022/06/23	0	0.00	0	43.50	43.30	0	8,320	0.00%
2022/06/22	17.1	43.34	0	0.00	43.25	17.1	8,163	0.21%
2022/06/21	2	43.63	0	43.85	43.35	2	7,857	0.03%
2022/06/20	1	43.80	0	0.00	43.60	1	7,697	0.01%
2022/06/17	3.1	43.48	25	43.75	44.75	-21.9	7,720	-0.28%
2022/06/16	2	44.68	0	0.00	44.55	2	7,555	0.03%
2022/06/15	0	0.00	2	45.05	45.05	-2	7,569	-0.03%
2022/06/14	1	44.55	2	45.15	45.40	-1	7,728	-0.01%
2022/06/10	1	44.80	0	0.00	44.90	1	8,491	0.01%
2022/06/06	19	45.15	0	0.00	45.00	19	8,621	0.22%
2022/06/01	1	46.45	0	0.00	46.35	1	8,711	0.01%
2022/05/25	2	45.50	1	45.75	46.00	1	9,159	0.01%
2022/05/24	0	0.00	1	46.15	45.80	-1	9,320	-0.01%
2022/05/19	2	45.45	0	0.00	45.60	2	9,778	0.02%
2022/05/18	4	45.76	0	0.00	45.90	4	9,750	0.04%
2022/05/13	1	44.15	1	43.85	44.70	0	9,762	0.00%
2022/05/12	0	0.00	2	45.90	45.40	-2	9,552	-0.02%
2022/05/10	0	0.00	2	46.20	46.50	-2	9,491	-0.02%
2022/05/06	0	0.00	1	46.65	46.90	-1	9,568	-0.01%
2022/05/05	0	0.00	1	47.00	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	0	0.00	1	46.90	46.95	-1	9,807	-0.01%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	5	46.55	0	0.00	46.70	5	9,839	0.05%
2022/04/25	1	46.60	2	46.58	46.45	-1	9,766	-0.01%
2022/04/22	5	47.25	0	0.00	47.10	5	9,677	0.05%
2022/04/21	2	47.75	0	0.00	47.50	2	9,599	0.02%
2022/04/20	6	47.48	1	47.35	48.75	5	9,493	0.05%
2022/04/19	3	47.65	0	47.85	47.80	3	9,399	0.03%
2022/04/18	2.5	47.85	0	0.00	47.80	2.5	9,395	0.03%
2022/04/15	0.5	48.05	0	47.85	48.05	0.5	9,352	0.01%
2022/04/14	0	47.80	0	0.00	47.85	0	9,312	0.00%
2022/04/13	3	47.23	0	47.40	47.45	3	9,288	0.03%
2022/04/12	5	46.92	1	46.90	46.90	4	9,253	0.04%
2022/04/11	6	47.88	1	48.20	47.60	5	9,119	0.05%
2022/04/08	1	48.65	1	48.75	48.75	0	8,892	0.00%
2022/04/07	29	49.11	0	0.00	48.90	29	8,703	0.33%
2022/04/06	14	48.25	0	0.00	49.00	14	7,888	0.18%
2022/03/31	0	45.45	0	0.00	45.40	0	7,189	0.00%
2022/03/30	1	45.45	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1.4	45.35	0	0.00	45.30	1.4	7,325	0.02%
2022/03/28	3	45.33	0	0.00	45.35	3	7,363	0.04%
2022/03/24	3	45.70	0	0.00	45.75	3	7,451	0.04%
2022/03/22	5	45.36	0	0.00	45.50	5	7,515	0.07%
2022/03/21	3	46.33	0	0.00	46.20	3	7,261	0.04%
2022/03/18	2.7	46.67	0	0.00	46.60	2.7	7,118	0.04%
2022/03/17	1	46.70	0	0.00	47.00	1	7,022	0.01%
2022/03/16	10	47.10	0	0.00	46.85	10	6,829	0.15%
2022/03/15	0	0.00	1	50.20	50.50	-1	6,228	-0.02%
2022/03/11	0	0.00	2	48.95	48.90	-2	5,950	-0.03%
2022/03/10	3	49.20	0	0.00	49.20	3	5,931	0.05%
2022/03/08	1	48.30	35	49.00	48.50	-34	5,836	-0.58%
2022/03/07	7	49.04	5	48.85	49.30	2	5,723	0.03%
2022/03/03	3	50.10	0	49.85	50.20	3	5,520	0.05%
2022/03/02	5	49.75	5	49.30	49.90	0	5,490	0.00%
2022/03/01	27	49.47	0	0.00	49.45	27	5,514	0.49%
2022/02/25	1	48.75	0	0.00	48.95	1	5,379	0.02%
2022/02/24	4	48.68	12	48.60	48.35	-8	5,287	-0.15%
2022/02/22	3	48.05	7	48.26	48.90	-4	5,011	-0.08%
2022/02/21	0	0.00	13	47.67	48.15	-13	4,800	-0.27%
2022/02/16	8	47.10	0	0.00	47.15	8	4,863	0.16%
2022/02/15	1	47.05	1	47.10	47.10	0	5,051	0.00%
2022/02/14	1	46.70	0	0.00	46.85	1	5,014	0.02%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/09	2	47.10	2	47.00	47.00	0	4,977	0.00%
2022/02/08	1	47.25	1	47.20	47.25	0	4,940	0.00%
2022/01/25	1	46.20	0	0.00	46.30	1	4,666	0.02%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1	46.10	0	0.00	46.10	1	4,470	0.02%
2022/01/17	3	46.15	0	0.00	46.25	3	4,483	0.07%
2022/01/13	2	46.20	11	46.20	46.20	-9	4,661	-0.19%
2022/01/11	7	46.30	0	0.00	46.40	7	4,626	0.15%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/07	1	46.20	0	0.00	46.45	1	4,611	0.02%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	0	0.00	8	46.10	46.10	-8	4,599	-0.17%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	11	46.34	0	0.00	46.25	11	4,602	0.24%
2021/12/27	2	46.08	0	0.00	46.25	2	4,540	0.04%
2021/12/23	2	45.93	0	0.00	46.05	2	4,502	0.04%
2021/12/22	3	46.53	0	0.00	46.70	3	4,305	0.07%
2021/12/21	2	47.03	0	0.00	47.00	2	4,226	0.05%
2021/12/10	2	46.48	0	0.00	46.50	2	4,199	0.05%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/08	15	46.53	1	46.45	46.50	14	4,154	0.34%
2021/12/06	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	1	46.55	2	46.50	46.20	-1	4,101	-0.02%
2021/11/26	0	0.00	2	46.80	46.80	-2	4,044	-0.05%
2021/11/25	2	47.05	0	0.00	47.10	2	4,003	0.05%
2021/11/24	1	46.70	0	0.00	46.85	1	3,916	0.03%
2021/11/23	1	46.10	1	46.20	46.20	0	3,893	0.00%
2021/11/22	1	46.40	0	0.00	46.55	1	3,875	0.03%
2021/11/18	1	46.65	0	0.00	46.60	1	3,886	0.03%
2021/11/17	1	46.25	0	0.00	46.50	1	3,875	0.03%
2021/11/16	4	46.89	1	47.05	46.80	3	3,859	0.08%
2021/11/15	4	47.81	0	0.00	47.65	4	3,829	0.10%
2021/11/12	0	0.00	6.1	47.63	47.80	-6.1	3,734	-0.16%
2021/11/11	1	45.70	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1.1	45.40	1	45.20	45.45	0.1	3,663	0.00%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/10/25	2	44.85	0	0.00	45.20	2	4,053	0.05%
2021/10/22	3	45.55	0	0.00	45.15	3	4,122	0.07%
2021/10/14	1	44.65	0	0.00	44.70	1	4,394	0.02%
2021/10/12	0	0.00	0.1	44.90	45.10	-0.1	4,494	0.00%
2021/10/08	3	44.65	0	0.00	44.60	3	4,440	0.07%
2021/10/07	1	44.55	2	44.60	44.65	-1	4,430	-0.02%
2021/10/06	1	44.45	0	0.00	44.25	1	4,452	0.02%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/29	1	45.05	1	45.10	45.05	0	4,619	0.00%
2021/09/28	1	45.30	0	0.00	45.30	1	4,593	0.02%
2021/09/27	2	44.83	1	44.95	44.65	1	4,567	0.02%
2021/09/24	3	45.10	0	0.00	45.10	3	4,508	0.07%
2021/09/22	3	46.50	0	0.00	46.20	3	4,245	0.07%
2021/09/17	1	47.55	0	0.00	47.35	1	4,100	0.02%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/10	0	0.00	0.9	47.94	47.95	-0.9	4,242	-0.02%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/02	0	0.00	2	48.30	48.25	-2	4,344	-0.05%
2021/08/31	2	47.55	2	47.60	48.20	0	4,386	0.00%
2021/08/26	0	0.00	0.4	47.55	47.40	-0.4	4,429	-0.01%
2021/08/19	0	0.00	12	47.85	47.55	-12	5,750	-0.21%
2021/08/17	0	0.00	3	48.87	48.60	-3	5,807	-0.05%
2021/08/16	17	48.17	0	0.00	48.10	17	5,726	0.30%
2021/08/11	0	0.00	2	48.75	48.80	-2	5,583	-0.04%
2021/08/10	0	0.00	1	48.75	48.85	-1	5,582	-0.02%
2021/08/06	5	48.68	0	0.00	49.45	5	5,660	0.09%
2021/08/04	3	48.90	1	49.10	49.05	2	5,896	0.03%
2021/08/03	2	49.40	0	0.00	49.30	2	5,955	0.03%
2021/08/02	0	0.00	2	49.30	49.45	-2	6,067	-0.03%
2021/07/30	10	49.04	1	48.95	49.05	9	6,127	0.15%
2021/07/29	1	48.85	1	49.00	49.10	0	6,148	0.00%
2021/07/28	1	48.00	6	48.12	48.35	-5	6,105	-0.08%
2021/07/23	1	48.00	10	47.96	47.90	-9	6,014	-0.15%
2021/07/19	6	46.18	0	0.00	46.10	6	6,065	0.10%
2021/07/13	3	44.77	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	1	45.05	1	45.05	45.00	0	6,084	0.00%
2021/07/08	1	44.60	0	0.00	44.65	1	6,005	0.02%
2021/06/24	0	0.00	3	43.63	43.85	-3	6,158	-0.05%
2021/06/17	2	42.55	0	0.00	42.75	2	6,189	0.03%
2021/06/11	0	0.00	2	42.43	42.40	-2	6,240	-0.03%
2021/06/10	2	42.33	0	0.00	42.30	2	6,243	0.03%
2021/06/03	0	0.00	5	41.85	41.85	-5	6,153	-0.08%
2021/05/31	0	0.00	5	42.11	42.10	-5	6,060	-0.08%
2021/05/20	0	0.00	0.6	42.00	42.15	-0.6	4,749	-0.01%
2021/05/17	5	41.50	5	40.80	40.80	0	4,762	0.00%
2021/05/11	1	45.15	1	45.75	44.85	0	4,277	0.00%
2021/05/04	2	44.33	1	44.35	44.35	1	3,882	0.03%
2021/05/03	0	0.00	2	44.70	44.70	-2	3,820	-0.05%
2021/04/27	2	46.13	2	46.20	46.20	0	3,767	0.00%
2021/04/26	1	46.25	6	46.62	46.60	-5	3,705	-0.13%
2021/04/21	1	44.35	0	0.00	44.35	1	3,329	0.03%
2021/04/19	1	43.75	0	0.00	44.60	1	3,322	0.03%
2021/04/15	0.5	43.35	0	0.00	43.30	0.5	3,297	0.02%
2021/04/12	1	43.55	0	0.00	43.60	1	3,327	0.03%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	1	43.50	1	43.50	43.55	0	3,289	0.00%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/25	0	0.00	1	43.45	43.60	-1	4,049	-0.02%
2021/03/22	1	43.30	0	0.00	43.60	1	4,406	0.02%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	1	45.55	0	0.00	45.20	1	4,322	0.02%
2021/03/16	1	44.65	0	0.00	44.90	1	4,433	0.02%
2021/03/11	2	45.40	0	0.00	45.35	2	5,010	0.04%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/03	1	44.85	0	0.00	44.95	1	5,185	0.02%
2021/02/26	0	0.00	1	45.00	45.20	-1	5,182	-0.02%
2021/02/22	4	44.05	0	0.00	44.05	4	5,042	0.08%
2021/02/18	0	0.00	1	43.95	43.85	-1	5,029	-0.02%
2021/02/01	0.3	43.25	0	0.00	43.25	0.3	5,130	0.01%
2021/01/29	1	43.25	0	0.00	42.60	1	5,117	0.02%
2021/01/28	0	0.00	1	43.30	43.25	-1	5,081	-0.02%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/20	2	43.55	0	0.00	43.10	2	5,100	0.04%
2021/01/14	1	45.65	0	0.00	45.70	1	5,177	0.02%
2021/01/13	2	45.65	0	0.00	45.80	2	5,174	0.04%
2021/01/08	0	0.00	6	45.88	45.90	-6	5,122	-0.12%
2021/01/06	1	45.25	0	0.00	45.20	1	5,053	0.02%
2021/01/05	0	0.00	4	45.25	45.05	-4	5,013	-0.08%
2021/01/04	8	45.36	0	0.00	45.15	8	5,002	0.16%
2020/12/28	1	46.35	1	46.00	45.90	0	4,988	0.00%
2020/12/24	0	0.00	0.2	45.30	46.40	-0.2	4,907	0.00%
2020/12/18	1	46.15	0	0.00	45.60	1	4,425	0.02%
2020/12/17	0	0.00	1.7	45.88	46.05	-1.7	4,185	-0.04%
2020/12/16	1	45.90	1	45.95	45.95	0	4,169	0.00%
2020/12/15	0	0.00	3	45.10	45.25	-3	4,086	-0.07%
2020/12/14	3	45.00	0	0.00	44.90	3	4,076	0.07%
2020/12/09	0	0.00	10	44.95	44.50	-10	3,934	-0.25%
2020/12/08	1	45.00	0	0.00	45.40	1	3,834	0.03%
2020/12/07	10	45.23	1	45.10	45.85	9	3,620	0.25%
2020/12/03	1	43.70	0	0.00	43.80	1	3,285	0.03%
2020/11/30	0	0.00	4	44.31	44.50	-4	3,235	-0.12%
2020/11/11	3	43.32	0	0.00	44.00	3	3,346	0.09%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/04	2	41.88	0.1	42.05	42.00	1.9	3,211	0.06%
2020/10/29	0	0.00	1	41.90	41.85	-1	3,118	-0.03%
2020/10/14	0	0.00	4	43.95	43.75	-4	2,841	-0.14%
2020/10/08	0	0.00	1	44.10	44.70	-1	2,849	-0.04%
2020/09/30	2	43.20	0	0.00	43.00	2	2,825	0.07%
2020/09/29	0	0.00	27	42.97	43.30	-27	2,824	-0.96%
2020/09/28	0	0.00	1	42.35	42.65	-1	2,795	-0.04%
2020/09/25	1	41.50	1	42.00	41.50	0	2,769	0.00%
2020/09/24	26	41.74	0	0.00	41.45	26	2,721	0.96%
2020/09/23	0	0.00	1	46.15	46.15	-1	2,590	-0.04%
2020/09/21	1	46.80	11	46.90	46.85	-10	2,460	-0.41%
2020/09/16	0	0.00	1	46.35	46.35	-1	2,358	-0.04%
2020/09/15	1	46.20	0	0.00	46.35	1	2,343	0.04%
2020/09/01	1	45.90	3	46.10	46.20	-2	2,458	-0.08%
2020/08/31	1	46.40	1	46.30	46.40	0	2,516	0.00%
2020/08/27	0	0.00	1	45.50	45.50	-1	2,459	-0.04%
2020/08/21	2	44.35	0	0.00	44.35	2	2,688	0.07%
2020/08/20	2	44.25	1	43.70	43.50	1	2,678	0.04%
2020/08/19	0	0.00	1	44.45	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	3	44.45	44.30	-3	2,619	-0.11%
2020/08/13	1	43.20	1	43.75	43.75	0	2,596	0.00%
2020/08/11	3	42.93	0	0.00	42.70	3	2,603	0.12%
2020/07/28	0	0.00	1	41.80	41.60	-1	2,799	-0.04%
2020/07/13	0	0.00	4	43.05	42.80	-4	2,833	-0.14%
2020/07/10	0	0.00	8	43.30	43.15	-8	2,817	-0.28%
2020/07/03	12	44.13	0	0.00	43.85	12	2,768	0.43%
2020/06/19	3	43.80	0	0.00	43.50	3	2,875	0.10%
2020/06/11	4	45.25	0	0.00	44.80	4	3,119	0.13%
2020/06/05	0	0.00	3	46.90	47.25	-3	3,232	-0.09%
2020/06/03	0	0.00	1	45.95	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	1	45.40	45.40	-1	3,135	-0.03%
2020/05/28	0	0.00	1	44.75	44.75	-1	2,899	-0.03%
2020/05/12	1	44.75	0	0.00	44.90	1	2,786	0.04%
2020/05/05	0	0.00	1	43.65	43.65	-1	2,741	-0.04%
2020/03/27	1	40.10	0	0.00	39.55	1	2,871	0.03%
2020/03/23	0	0.00	3	34.10	34.15	-3	3,025	-0.10%
2020/03/20	3	34.07	0	0.00	35.00	3	3,015	0.10%
2020/03/13	2	40.63	0	0.00	40.40	2	2,685	0.07%
2020/03/12	0	0.00	1	41.80	41.80	-1	2,579	-0.04%
2020/03/06	1	45.05	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/02/27	1	44.70	1	44.60	44.85	0	2,420	0.00%
2020/02/06	0	0.00	1	45.70	45.55	-1	2,426	-0.04%
2020/02/03	3	44.88	0	0.00	44.90	3	2,404	0.12%
2020/01/31	0	0.00	1	45.55	45.25	-1	2,388	-0.04%
2020/01/30	1	45.60	0	0.00	45.45	1	2,348	0.04%
2020/01/20	0	0.00	2	47.05	47.10	-2	2,265	-0.09%
2020/01/08	0	0.00	2	46.00	45.70	-2	2,483	-0.08%
2019/12/30	10	46.38	0	0.00	46.45	10	2,707	0.37%
2019/12/25	0	0.00	1	46.35	46.20	-1	4,781	-0.02%
2019/12/23	1	45.65	0	0.00	45.55	1	5,284	0.02%
2019/11/18	2	46.95	0	0.00	46.85	2	5,184	0.04%
2019/11/14	2	46.70	0	0.00	46.55	2	5,199	0.04%
2019/11/13	2	46.50	0	0.00	46.50	2	5,195	0.04%
2019/11/05	20	47.03	4	46.80	47.10	16	5,138	0.31%
2019/11/04	2	46.95	0	0.00	47.10	2	5,131	0.04%
2019/10/28	1	46.90	0	0.00	47.00	1	5,078	0.02%
2019/10/24	1	47.50	0	0.00	47.50	1	5,045	0.02%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/08	1	45.30	1	45.30	45.40	0	4,689	0.00%
2019/10/04	1	45.65	1	45.65	45.70	0	4,607	0.00%
2019/10/03	1	46.20	0	0.00	46.05	1	4,523	0.02%
2019/10/02	2	45.90	0	0.00	45.90	2	4,330	0.05%
2019/10/01	20	49.90	0	0.00	49.95	20	3,108	0.64%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/16	0	0.00	1	49.95	50.00	-1	1,705	-0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/16	0	0.00	10	49.05	49.20	-10	1,601	-0.62%
2019/07/15	10	49.25	0	0.00	49.25	10	1,602	0.62%
2019/06/21	0	0.00	2	50.00	50.00	-2	1,983	-0.10%
2019/06/19	0	0.00	1	49.10	49.90	-1	2,011	-0.05%
2019/06/13	0	0.00	2	48.60	48.50	-2	2,147	-0.09%
2019/06/06	1	48.55	0	0.00	48.50	1	2,495	0.04%
2019/06/04	0	0.00	1	49.15	49.00	-1	2,531	-0.04%
2019/05/27	2	48.50	1	48.90	49.20	1	2,443	0.04%
2019/05/16	0	0.00	1	47.95	47.75	-1	2,419	-0.04%
2019/05/14	1	47.35	0	0.00	48.05	1	2,450	0.04%
2019/05/09	1	48.10	0	0.00	48.00	1	2,476	0.04%
2019/05/07	2	48.78	0	0.00	48.70	2	2,491	0.08%
2019/05/06	2	48.68	10	48.90	48.75	-8	2,517	-0.32%
2019/04/23	0	0.00	2	48.50	48.95	-2	2,540	-0.08%
2019/04/11	10	49.60	0	0.00	49.40	10	2,544	0.39%
2019/04/10	0	0.00	2	49.65	49.90	-2	2,528	-0.08%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/03/22	0	0.00	1	49.70	49.25	-1	2,481	-0.04%
2019/03/19	0	0.00	11	49.10	48.90	-11	2,361	-0.47%
2019/03/18	0	0.00	1	48.35	48.55	-1	2,302	-0.04%
2019/03/15	10	48.10	0	0.00	48.20	10	2,278	0.44%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/13	6	47.50	0	0.00	47.40	6	1,994	0.30%
2019/03/07	0	0.00	1	47.50	47.50	-1	1,942	-0.05%
2019/03/05	0	0.00	1	47.50	47.50	-1	1,952	-0.05%
2019/03/04	1	47.45	0	0.00	47.50	1	1,957	0.05%
2019/02/21	2	47.90	0	0.00	48.00	2	2,004	0.10%
2019/02/18	0	0.00	1	47.75	47.70	-1	1,985	-0.05%
2019/02/15	1	47.05	0	0.00	47.20	1	1,989	0.05%
2019/02/11	0	0.00	2	48.25	48.40	-2	1,951	-0.10%
2019/01/30	2	47.80	0	0.00	47.95	2	1,911	0.10%
2019/01/25	4	47.50	0	0.00	47.60	4	1,890	0.21%
2019/01/24	0	0.00	1	46.95	47.45	-1	1,868	-0.05%
2019/01/18	0	0.00	6	46.60	46.60	-6	1,875	-0.32%
2019/01/09	0	0.00	1	46.05	46.10	-1	2,047	-0.05%
2019/01/02	2	45.05	0	0.00	44.50	2	2,248	0.09%
2018/12/27	1	44.05	2	44.48	44.40	-1	2,292	-0.04%
2018/12/24	2	45.23	0	0.00	44.90	2	2,216	0.09%
2018/12/20	0	0.00	1	46.65	46.45	-1	2,143	-0.05%
2018/11/26	1	46.10	1	47.80	46.20	0	5,043	0.00%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/12	1	46.30	1	46.60	46.60	0	5,163	0.00%
2018/10/11	0	0.00	1	45.50	45.60	-1	5,469	-0.02%
2018/10/08	0	0.00	1	47.00	47.10	-1	5,304	-0.02%
2018/09/26	1	47.70	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.25	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	1	48.45	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	1	48.35	48.20	-1	5,137	-0.02%
2018/09/18	0	0.00	1	47.55	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	6	47.50	47.50	-6	5,115	-0.12%
2018/09/14	0	0.00	1	47.25	47.50	-1	5,117	-0.02%
2018/09/12	0	0.00	10	46.60	46.90	-10	5,051	-0.20%
2018/09/07	1	45.50	1	45.50	45.10	0	4,580	0.00%
2018/09/06	6	49.10	2	49.00	49.15	4	3,932	0.10%
2018/09/05	2	48.93	2	48.75	48.80	0	3,239	0.00%
2018/09/03	0	0.00	1	50.20	50.00	-1	2,724	-0.04%
2018/08/31	5	49.35	2	49.68	49.90	3	2,690	0.11%
2018/08/30	1	49.10	3	49.22	49.30	-2	2,659	-0.08%
2018/08/29	2	48.83	2	48.78	48.95	0	2,728	0.00%
2018/08/28	0	0.00	1	48.65	48.60	-1	2,713	-0.04%
2018/08/24	1	48.40	0	0.00	48.50	1	2,758	0.04%
2018/08/23	1	48.45	0	0.00	48.40	1	2,840	0.04%
2018/08/22	3	48.47	0	0.00	48.35	3	2,883	0.10%
2018/08/21	0	0.00	2	48.13	48.20	-2	2,879	-0.07%
2018/08/17	0	0.00	2	48.15	47.80	-2	2,876	-0.07%
2018/08/16	4	47.83	3	47.87	47.90	1	2,874	0.03%
2018/08/15	1	48.00	0	0.00	48.00	1	2,873	0.03%
2018/08/14	1	47.85	0	0.00	47.65	1	2,835	0.04%
2018/08/13	1	47.40	0	0.00	47.50	1	2,634	0.04%
2018/08/10	0	0.00	13	47.81	48.00	-13	2,483	-0.52%
2018/08/09	2	48.30	1	48.25	48.30	1	2,481	0.04%
2018/08/08	0	0.00	5	47.90	47.90	-5	2,452	-0.20%
2018/08/07	10	47.65	0	0.00	47.65	10	2,382	0.42%
2018/07/31	0	0.00	2	46.58	47.30	-2	2,392	-0.08%
2018/07/27	2	46.20	0	0.00	46.20	2	2,361	0.08%
2018/07/23	1	45.95	0	0.00	45.80	1	2,457	0.04%
2018/07/18	0	0.00	2	46.00	46.15	-2	2,501	-0.08%
2018/07/12	1	45.45	1	45.45	45.50	0	2,580	0.00%
2018/07/10	2	45.00	0	0.00	44.85	2	2,607	0.08%
2018/07/02	5	44.70	0	0.00	44.55	5	2,696	0.19%
2018/06/29	1	44.60	0	0.00	45.25	1	2,683	0.04%
2018/06/28	1	44.55	0	0.00	44.60	1	2,663	0.04%
2018/06/25	1	45.95	0	0.00	45.80	1	2,627	0.04%
2018/06/21	0	0.00	1	46.10	46.15	-1	2,624	-0.04%
2018/06/15	5	45.97	1	46.10	45.90	4	2,624	0.15%
2018/06/13	20	47.48	0	0.00	47.25	20	2,469	0.81%
2018/06/12	2	47.53	0	0.00	47.65	2	2,520	0.08%
2018/06/11	10	47.60	1	48.05	47.60	9	2,510	0.36%
2018/06/08	20	47.54	0	0.00	47.60	20	2,477	0.81%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/05	0	0.00	5	46.70	46.80	-5	2,345	-0.21%
2018/06/04	5	46.30	2	46.45	46.60	3	2,310	0.13%
2018/06/01	0	0.00	2	46.10	46.30	-2	2,272	-0.09%
2018/05/31	2	45.53	1	46.00	45.40	1	2,230	0.04%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/29	2	46.08	1	46.15	46.15	1	2,121	0.05%
2018/05/28	3	45.80	0	0.00	45.65	3	2,116	0.14%
2018/05/24	0	0.00	2	46.20	46.30	-2	2,108	-0.09%
2018/05/23	2	45.85	0	0.00	45.90	2	2,097	0.10%
2018/05/14	0	0.00	1	46.15	45.75	-1	2,276	-0.04%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/04	0	0.00	1	45.30	45.35	-1	2,347	-0.04%
2018/04/30	1	45.50	0	0.00	45.80	1	2,513	0.04%
2018/04/23	5	45.61	0	0.00	45.60	5	2,630	0.19%
2018/04/13	2	45.20	0	0.00	45.15	2	2,574	0.08%
2018/04/11	0	0.00	1	46.00	45.70	-1	2,585	-0.04%
2018/03/27	0	0.00	3	45.35	45.40	-3	2,578	-0.12%
2018/03/16	3	44.62	0	0.00	44.60	3	2,796	0.11%
2018/03/15	0	0.00	2	45.70	45.50	-2	2,734	-0.07%
2018/03/12	1	44.95	0	0.00	44.95	1	2,704	0.04%
2018/02/06	3	42.15	0	0.00	42.20	3	2,599	0.12%
2018/02/05	4	44.58	0	0.00	44.85	4	2,514	0.16%
2018/01/31	2	45.00	0	0.00	45.80	2	2,514	0.08%
2018/01/30	1	45.55	1	46.15	45.55	0	2,471	0.00%
2018/01/29	2	46.40	2	46.25	46.50	0	2,443	0.00%
2018/01/26	0	0.00	2	46.40	46.45	-2	2,421	-0.08%
2018/01/23	0	0.00	3	44.80	44.95	-3	2,212	-0.14%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/03	0	0.00	1	43.05	43.15	-1	2,125	-0.05%