興富發 (2542)-華南永昌-嘉義券商分點個股進出

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－華南永昌-嘉義券商分點個股進出

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

華南永昌-嘉義券商分點個股進出
華南永昌-嘉義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
2024/06/26	14	52.69	4	52.50	52.70	10	12,320	0.08%
2024/06/25	0	51.80	0	0.00	51.90	0	11,938	0.00%
2024/06/24	18	53.72	18	54.12	53.20	0	11,656	0.00%
2024/06/21	20	52.26	20.4	51.81	52.80	-0.4	11,092	0.00%
2024/06/20	10	51.80	11	52.18	52.50	-1	10,632	-0.01%
2024/06/19	12	51.37	12	51.85	51.70	0	10,502	0.00%
2024/06/18	20	51.70	20	52.30	51.60	0	10,336	0.00%
2024/06/17	37	52.13	42	51.91	52.10	-5	10,274	-0.05%
2024/06/14	4.2	50.64	88.1	51.65	51.60	-83.8	9,959	-0.84%
2024/06/13	95	48.13	5	48.46	49.15	90	9,397	0.96%
2024/06/12	14	49.45	4.4	48.80	48.30	9.6	9,308	0.10%
2024/06/11	0	0.00	2	48.68	48.95	-2	9,083	-0.02%
2024/06/07	13	48.87	11.3	48.33	48.45	1.7	8,820	0.02%
2024/06/06	49	47.42	7.1	47.39	47.35	41.9	8,543	0.49%
2024/06/05	123	46.52	27	46.64	46.55	96	8,393	1.14%	大買/
2024/06/04	4	46.10	5	45.96	46.50	-1	8,349	-0.01%
2024/06/03	4	46.04	10.2	46.31	46.40	-6.2	8,313	-0.07%
2024/05/30	1	45.00	0.3	45.00	44.80	0.8	8,098	0.01%
2024/05/29	1	44.30	0.1	45.20	45.35	0.9	8,056	0.01%
2024/05/27	0.3	44.35	0	0.00	44.20	0.3	7,901	0.00%
2024/05/24	1	44.30	0	0.00	44.35	1	7,824	0.01%
2024/05/23	2.1	44.53	1	44.45	44.50	1.1	7,797	0.01%
2024/05/22	0	0.00	1	45.20	45.25	-1	7,713	-0.01%
2024/05/21	1.1	44.61	0	0.00	44.60	1.1	7,653	0.01%
2024/05/16	1	45.80	3	45.43	45.55	-2	7,519	-0.03%
2024/05/15	7	44.55	0.2	45.24	44.45	6.8	7,358	0.09%
2024/05/14	4.3	45.26	3	45.58	45.25	1.3	7,245	0.02%
2024/05/13	0	0.00	1	45.45	46.10	-1	7,185	-0.01%
2024/05/10	0	0.00	0.1	45.35	45.20	-0.1	7,097	0.00%
2024/05/09	2	46.45	5	46.35	45.65	-3	6,975	-0.04%
2024/05/08	2	47.70	2	47.00	46.85	0	6,745	0.00%
2024/05/07	8	48.54	9	48.64	47.85	-1	6,490	-0.02%
2024/05/06	2	48.05	6.5	48.27	48.15	-4.5	5,901	-0.08%
2024/05/03	12	47.27	17.1	47.55	47.20	-5.1	5,458	-0.09%
2024/05/02	3.1	46.92	5.1	45.69	46.60	-2	4,966	-0.04%
2024/04/30	2	43.70	3.1	44.12	44.30	-1.1	4,411	-0.03%
2024/04/29	8	43.92	7	44.08	44.30	1	4,274	0.02%
2024/04/26	5	42.88	4	43.23	42.95	1	4,063	0.02%
2024/04/25	1	42.20	3	42.33	42.70	-2	3,964	-0.05%
2024/04/24	0	0.00	2.2	42.00	41.95	-2.2	3,860	-0.06%
2024/04/23	4	42.21	0	0.00	42.25	4	3,821	0.10%
2024/04/22	2	43.43	3	42.55	42.40	-1	3,769	-0.03%
2024/04/19	2	41.65	0	0.00	41.45	2	3,371	0.06%
2024/04/18	0	0.00	1.1	41.12	41.60	-1.1	3,204	-0.03%
2024/04/12	0	0.00	2	41.00	40.80	-2	2,943	-0.07%
2024/04/11	2	41.08	0	0.00	41.10	2	2,921	0.07%
2024/04/08	1	40.40	0.1	40.45	40.70	0.9	2,790	0.03%
2024/04/02	0.1	40.20	0	0.00	40.10	0.1	2,680	0.00%
2024/03/29	1	40.20	0	0.00	40.15	1	2,645	0.04%
2024/03/27	1	40.15	1	40.30	40.60	0	2,567	0.00%
2024/03/21	0.1	38.75	0	0.00	38.65	0.1	2,556	0.00%
2024/03/20	0	0.00	2	38.75	38.50	-2	2,570	-0.08%
2024/03/19	0	0.00	13	38.74	38.70	-13	2,526	-0.51%
2024/03/18	0.1	39.10	0	0.00	39.10	0.1	2,512	0.00%
2024/03/15	1.2	39.52	0	0.00	39.20	1.2	2,527	0.05%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/11	0.1	39.80	0	0.00	39.90	0.1	2,450	0.00%
2024/03/05	3	39.65	0	0.00	39.60	3	2,426	0.12%
2024/02/27	0	0.00	0.5	39.80	39.70	-0.5	2,419	-0.02%
2024/02/23	1.1	39.57	2	39.60	39.55	-0.9	2,440	-0.04%
2024/02/22	3	40.02	0	0.00	39.75	3	2,457	0.12%
2024/02/20	1.1	39.51	0	0.00	39.65	1.1	2,431	0.05%
2024/02/19	2	39.60	0	0.00	39.65	2	2,425	0.08%
2024/02/16	1	39.30	0	0.00	39.65	1	2,471	0.04%
2024/02/01	0.1	39.70	0	0.00	39.60	0.1	2,413	0.00%
2024/01/25	0	0.00	0.5	39.70	39.50	-0.5	2,483	-0.02%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2024/01/17	1	39.70	0	0.00	39.85	1	2,489	0.04%
2024/01/16	2	39.60	0	0.00	39.70	2	2,446	0.08%
2024/01/12	0	0.00	1	40.00	39.90	-1	2,406	-0.04%
2024/01/11	0	0.00	2	40.03	39.95	-2	2,476	-0.08%
2024/01/04	12.1	40.10	0	0.00	40.10	12.1	2,917	0.41%
2024/01/03	2	40.20	0	0.00	40.10	2	2,985	0.07%
2023/12/29	0.6	40.10	0	0.00	40.10	0.6	3,004	0.02%
2023/12/28	0	0.00	30	40.05	40.15	-30	3,039	-0.99%
2023/12/27	30	40.15	0	0.00	40.10	30	3,055	0.98%
2023/12/26	0.1	40.10	0.7	40.15	40.05	-0.6	3,098	-0.02%
2023/12/21	1	39.90	0	0.00	39.90	1	3,414	0.03%
2023/12/14	0	0.00	1	40.30	40.40	-1	3,472	-0.03%
2023/12/13	1.1	40.01	0	0.00	40.05	1.1	3,497	0.03%
2023/12/11	0.1	40.15	0	0.00	40.10	0.1	3,549	0.00%
2023/12/06	1.3	40.33	0.5	40.45	40.35	0.8	3,531	0.02%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	0.1	40.75	16	40.70	40.70	-15.9	3,476	-0.46%
2023/12/01	2	40.80	0	0.00	40.80	2	3,447	0.06%
2023/11/29	0.1	40.90	0	0.00	40.85	0.1	3,496	0.00%
2023/11/28	2.1	40.93	0	0.00	40.95	2.1	3,489	0.06%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0	0.00	8	41.00	41.10	-8	3,427	-0.23%
2023/11/15	12.7	40.61	0	0.00	40.90	12.7	3,434	0.37%
2023/11/14	10.1	40.85	10	40.80	40.85	0.1	3,400	0.00%
2023/11/10	0.1	40.65	0	0.00	40.55	0.1	3,391	0.00%
2023/11/06	0.1	40.75	0	0.00	40.70	0.1	3,513	0.00%
2023/11/03	6	40.80	0	0.00	40.60	6	3,494	0.17%
2023/11/01	1	40.40	3.3	40.61	40.60	-2.3	3,493	-0.07%
2023/10/31	0.1	40.75	0	0.00	40.70	0.1	3,483	0.00%
2023/10/26	0	41.05	0	0.00	40.95	0	3,476	0.00%
2023/10/23	0.2	41.10	0	0.00	40.75	0.2	3,488	0.00%
2023/10/19	0	0.00	0.1	41.90	41.80	-0.1	3,542	0.00%
2023/10/12	0.1	40.15	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	10	40.00	0	0.00	40.10	10	3,128	0.32%
2023/10/06	5.3	39.35	0	0.00	39.40	5.3	3,089	0.17%
2023/10/04	0.1	39.25	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	0.2	39.40	0	0.00	39.30	0.2	3,075	0.01%
2023/09/28	0.3	39.67	0	0.00	39.45	0.3	3,028	0.01%
2023/09/27	4.7	39.78	0	0.00	39.55	4.7	2,981	0.16%
2023/09/26	1.2	39.92	0	40.10	40.00	1.2	2,901	0.04%
2023/09/25	0.1	43.35	3	42.95	43.05	-3	2,712	-0.11%
2023/09/22	1	43.40	0	0.00	43.40	1	2,593	0.04%
2023/09/21	2.2	44.04	0	0.00	43.95	2.2	2,534	0.09%
2023/09/20	0	0.00	1	44.30	44.20	-1	2,472	-0.04%
2023/09/19	0.8	44.20	0	0.00	44.30	0.8	2,406	0.03%
2023/09/15	1	43.65	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	44.05	2	44.05	44.10	-2	2,252	-0.09%
2023/09/13	0	43.70	0	0.00	43.70	0	2,204	0.00%
2023/09/08	0.5	43.55	0	0.00	43.40	0.5	2,272	0.02%
2023/09/05	0	0.00	0.1	43.55	43.45	-0.1	2,292	0.00%
2023/08/31	15	43.10	0	0.00	43.00	15	2,211	0.68%
2023/08/25	0.3	42.50	0	0.00	42.40	0.3	2,284	0.01%
2023/08/15	1	42.65	0	0.00	42.65	1	2,401	0.04%
2023/08/11	10	43.25	0.1	43.15	43.40	9.9	2,426	0.41%
2023/08/09	0.1	42.80	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	1.2	42.84	0	0.00	42.95	1.2	2,553	0.05%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/07/27	2	42.30	0	0.00	42.40	2	3,023	0.07%
2023/07/25	0.1	41.70	0	0.00	41.60	0.1	3,007	0.00%
2023/07/24	1	41.80	4	41.75	41.70	-3	2,980	-0.10%
2023/07/21	56	42.10	0	0.00	42.15	56	2,924	1.91%
2023/07/18	0	0.00	0.5	42.20	42.15	-0.5	2,944	-0.02%
2023/07/17	1	42.20	0.5	42.50	42.25	0.5	2,931	0.02%
2023/07/13	1	42.60	0	0.00	42.80	1	2,887	0.03%
2023/07/11	0.2	42.85	0	0.00	43.00	0.2	2,878	0.01%
2023/07/10	0	0.00	2	42.90	42.80	-2	2,878	-0.07%
2023/07/07	1	42.60	0.5	42.75	42.75	0.5	2,913	0.02%
2023/06/21	5.1	42.25	0	0.00	42.25	5.1	3,006	0.17%
2023/06/19	0.3	42.40	0	0.00	42.30	0.3	2,982	0.01%
2023/06/16	1	42.30	0	0.00	42.25	1	2,968	0.03%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0.3	43.00	0	0.00	42.85	0.3	3,027	0.01%
2023/06/02	0	0.00	2	42.65	42.60	-2	3,052	-0.07%
2023/05/31	0.1	42.15	0	0.00	42.60	0.1	3,080	0.00%
2023/05/30	0.1	42.20	0	0.00	42.15	0.1	3,030	0.00%
2023/05/26	2.1	42.16	2	42.30	42.20	0.1	3,040	0.00%
2023/05/24	0	0.00	0.1	43.00	43.05	-0.1	3,015	0.00%
2023/05/19	2.1	41.95	2	42.00	42.00	0.1	2,931	0.00%
2023/05/16	1	41.70	1.2	41.69	41.65	-0.2	2,836	-0.01%
2023/05/11	3.1	41.71	1	42.09	42.30	2.1	2,632	0.08%
2023/05/09	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0.1	41.75	0	0.00	42.00	0.1	2,410	0.00%
2023/04/18	0.5	42.10	0	0.00	42.10	0.5	2,402	0.02%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	1.1	41.99	0	0.00	41.95	1.1	2,407	0.05%
2023/04/07	1	41.05	10	41.65	41.70	-9	2,499	-0.36%
2023/03/30	0.1	40.90	0	0.00	41.00	0.1	2,889	0.00%
2023/03/28	1.1	40.70	0	0.00	40.70	1.1	3,717	0.03%
2023/03/24	1.3	40.72	0	0.00	40.65	1.3	4,616	0.03%
2023/03/23	1.2	41.24	0	0.00	41.00	1.2	4,683	0.02%
2023/03/22	1	41.10	0.2	41.15	41.15	0.8	4,761	0.02%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/20	10.1	40.45	0	0.00	40.70	10.1	4,939	0.20%
2023/03/16	1.2	40.21	0	0.00	40.10	1.2	5,004	0.02%
2023/03/15	3.3	40.84	0.1	41.45	40.60	3.2	5,035	0.06%
2023/03/13	1	41.50	1	41.75	41.80	0	5,086	0.00%
2023/03/10	1	41.90	0	0.00	41.95	1	5,112	0.02%
2023/03/09	1	41.95	2	41.85	41.95	-1	5,127	-0.02%
2023/03/08	0.1	41.84	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	1	41.60	1	41.70	41.80	0	5,162	0.00%
2023/03/06	2.2	41.80	6	41.81	41.80	-3.8	5,202	-0.07%
2023/03/03	0.2	41.90	0	0.00	41.95	0.2	5,213	0.00%
2023/03/01	0	0.00	9	42.35	42.35	-9	5,253	-0.17%
2023/02/24	0	0.00	2	42.45	42.40	-2	5,404	-0.04%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	3	42.25	42.30	-3	5,435	-0.06%
2023/02/20	0	0.00	2.1	42.20	42.30	-2.1	5,567	-0.04%
2023/02/17	0.2	41.90	1	41.85	41.95	-0.8	5,613	-0.01%
2023/02/16	0	0.00	2	41.93	41.90	-2	5,744	-0.03%
2023/02/15	0	0.00	2	41.95	41.85	-2	5,799	-0.03%
2023/02/13	1	41.50	0	0.00	41.80	1	5,888	0.02%
2023/02/10	2	41.60	2	41.60	41.55	0	5,912	0.00%
2023/02/03	0.1	41.30	1	41.70	41.80	-0.9	6,036	-0.01%
2023/02/02	0.1	41.55	0	0.00	41.25	0.1	6,057	0.00%
2023/02/01	0	0.00	3	41.47	41.60	-3	6,045	-0.05%
2023/01/31	20	41.20	0	0.00	41.10	20	6,114	0.33%
2023/01/16	0	0.00	1	40.75	40.70	-1	6,047	-0.02%
2023/01/12	1.1	40.70	7	40.65	40.70	-5.9	6,092	-0.10%
2023/01/11	0	0.00	0.1	40.60	40.60	-0.1	6,125	0.00%
2023/01/10	0.2	40.45	0	0.00	40.50	0.2	6,136	0.00%
2023/01/09	0	0.00	0.6	40.51	40.45	-0.6	6,165	-0.01%
2023/01/05	0.1	40.60	0	0.00	40.40	0.1	6,223	0.00%
2023/01/04	0.5	40.50	2	40.43	40.60	-1.5	6,229	-0.02%
2023/01/03	0.3	40.50	0	0.00	40.35	0.3	6,276	0.00%
2022/12/27	0	0.00	4.1	41.65	41.45	-4.1	6,283	-0.07%
2022/12/23	1.1	40.35	1	40.45	40.35	0.1	6,264	0.00%
2022/12/22	0.5	40.15	0	0.00	42.00	0.5	6,211	0.01%
2022/12/21	35.1	39.08	31	39.64	40.00	4.1	6,026	0.07%
2022/12/20	5.2	39.80	0	0.00	39.65	5.2	5,780	0.09%
2022/12/19	3.1	40.70	0	0.00	40.50	3.1	5,621	0.06%
2022/12/16	3.1	41.81	0	0.00	41.15	3.1	5,404	0.06%
2022/12/15	0.1	42.35	0	0.00	42.40	0.1	5,094	0.00%
2022/12/14	0.1	42.60	0	0.00	42.60	0.1	5,170	0.00%
2022/12/12	0	0.00	1	44.00	43.65	-1	5,153	-0.02%
2022/12/09	3	44.10	0	0.00	44.00	3	5,155	0.06%
2022/12/07	0	0.00	1	44.05	44.35	-1	5,137	-0.02%
2022/12/05	1	44.50	0	0.00	44.40	1	5,088	0.02%
2022/12/02	0	0.00	1	44.50	44.25	-1	5,030	-0.02%
2022/11/25	1	44.60	0	0.00	44.55	1	5,022	0.02%
2022/11/22	0	0.00	5	44.67	44.85	-5	5,044	-0.10%
2022/11/18	0	0.00	0.4	43.65	43.80	-0.4	4,941	-0.01%
2022/11/17	0	0.00	0	43.45	43.55	0	4,949	0.00%
2022/11/16	0	0.00	3	43.00	43.20	-3	4,925	-0.06%
2022/11/15	0.1	43.05	0	0.00	42.90	0.1	4,916	0.00%
2022/11/14	0	0.00	2	42.88	43.35	-2	4,875	-0.04%
2022/11/11	1	42.20	3	42.40	42.40	-2	4,802	-0.04%
2022/11/10	1	41.90	0	0.00	42.25	1	4,814	0.02%
2022/11/04	0	0.00	6.5	41.31	42.00	-6.5	4,888	-0.13%
2022/11/03	0.2	41.00	0	0.00	41.30	0.2	4,842	0.00%
2022/11/01	1	41.25	0	0.00	41.45	1	4,873	0.02%
2022/10/27	0	41.20	0	0.00	41.80	0	4,875	0.00%
2022/10/25	0.1	40.55	0	0.00	40.65	0.1	4,828	0.00%
2022/10/20	0	0.00	2	40.00	40.35	-2	4,768	-0.04%
2022/10/13	0.1	38.50	0	0.00	38.75	0.1	4,945	0.00%
2022/10/11	0	0.00	7	38.89	39.35	-7	5,224	-0.13%
2022/10/07	6.1	38.91	0	0.00	38.90	6.1	5,188	0.12%
2022/10/05	0.1	39.80	0	0.00	39.75	0.1	5,206	0.00%
2022/10/03	0.1	39.50	0	0.00	39.85	0.1	5,232	0.00%
2022/09/30	1	38.45	0	0.00	39.00	1	5,202	0.02%
2022/09/29	2	38.40	30	38.03	38.60	-28	5,204	-0.54%
2022/09/28	0.6	38.52	1	38.05	38.00	-0.4	5,171	-0.01%
2022/09/27	0.3	39.63	0	0.00	39.65	0.3	5,055	0.01%
2022/09/26	5	40.00	1	40.12	40.20	4	4,940	0.08%
2022/09/23	5.7	47.80	0	0.00	47.80	5.7	4,766	0.12%
2022/09/20	0	0.00	2	48.00	48.00	-2	4,374	-0.05%
2022/09/14	2	48.25	0	0.00	48.25	2	4,782	0.04%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/02	0	0.00	1	48.00	48.00	-1	5,698	-0.02%
2022/08/25	0	0.00	2	48.00	48.10	-2	5,812	-0.03%
2022/08/22	0.2	47.43	0.1	47.20	47.65	0.1	5,815	0.00%
2022/08/19	0	0.00	10	46.95	47.00	-10	5,742	-0.17%
2022/08/18	0.1	46.83	0	0.00	46.80	0.1	5,742	0.00%
2022/08/16	0	0.00	3	46.90	46.80	-3	5,658	-0.05%
2022/08/15	3.1	46.33	1	46.35	46.20	2.1	5,579	0.04%
2022/08/12	10	46.50	0.5	46.50	46.15	9.5	5,593	0.17%
2022/08/09	0	0.00	2	46.00	46.00	-2	5,615	-0.04%
2022/08/08	0	0.00	14	45.74	46.00	-14	5,670	-0.25%
2022/08/04	3.2	45.31	0	0.00	45.65	3.2	5,966	0.05%
2022/08/02	0.2	45.90	0	0.00	46.00	0.2	5,996	0.00%
2022/08/01	0	0.00	0.1	45.80	45.90	-0.1	6,010	0.00%
2022/07/29	0	0.00	2	45.10	45.35	-2	5,999	-0.03%
2022/07/28	0	0.00	1	44.90	44.90	-1	6,010	-0.02%
2022/07/27	0.1	44.80	0	0.00	44.65	0.1	6,026	0.00%
2022/07/26	1	44.85	0	0.00	44.80	1	6,033	0.02%
2022/07/22	3	44.80	0	0.00	45.20	3	6,076	0.05%
2022/07/21	3	44.87	0	0.00	45.15	3	6,053	0.05%
2022/07/20	1	45.30	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0	0.00	0.1	46.10	45.75	-0.1	6,023	0.00%
2022/07/15	1.1	43.41	0	0.00	43.40	1.1	5,964	0.02%
2022/07/13	0	0.00	8	43.55	43.50	-8	6,119	-0.13%
2022/07/12	3	43.22	0	0.00	43.20	3	6,150	0.05%
2022/07/11	1	43.60	3	43.63	43.80	-2	6,163	-0.03%
2022/07/08	0	0.00	1	43.80	43.85	-1	6,195	-0.02%
2022/07/07	3.2	43.92	0	0.00	43.80	3.2	6,213	0.05%
2022/07/01	1	44.20	2	44.08	43.95	-1	7,609	-0.01%
2022/06/30	3	44.78	0	0.00	45.20	3	8,178	0.04%
2022/06/29	0	0.00	1	45.10	45.10	-1	8,197	-0.01%
2022/06/28	1.7	44.82	5	44.69	44.80	-3.3	8,203	-0.04%
2022/06/24	3	44.10	2	44.00	44.20	1	8,284	0.01%
2022/06/23	2	43.15	2	43.35	43.30	0	8,320	0.00%
2022/06/22	10	43.10	1	43.25	43.25	9	8,163	0.11%
2022/06/21	6	43.60	0	0.00	43.35	6	7,857	0.08%
2022/06/20	3	43.77	0	0.00	43.60	3	7,697	0.04%
2022/06/17	3.1	43.39	0	44.85	44.75	3.1	7,720	0.04%
2022/06/16	2.1	44.59	0	0.00	44.55	2.1	7,555	0.03%
2022/06/14	4	44.90	0	0.00	45.40	4	7,728	0.05%
2022/06/10	0.1	45.10	0	0.00	44.90	0.1	8,491	0.00%
2022/06/09	1.1	45.22	0	0.00	45.25	1.1	8,562	0.01%
2022/06/07	3	44.95	0	0.00	45.35	3	8,600	0.03%
2022/06/06	2	45.08	0	0.00	45.00	2	8,621	0.02%
2022/05/25	1.1	45.51	15	45.56	46.00	-13.9	9,159	-0.15%
2022/05/24	2	46.00	0	0.00	45.80	2	9,320	0.02%
2022/05/19	0.6	45.55	0	0.00	45.60	0.6	9,778	0.01%
2022/05/18	2	45.80	2	45.83	45.90	0	9,750	0.00%
2022/05/17	0	0.00	1	45.13	45.45	-1	9,739	-0.01%
2022/05/16	5.2	44.41	0	0.00	44.55	5.2	9,756	0.05%
2022/05/13	5.1	44.43	1	43.40	44.70	4.1	9,762	0.04%
2022/05/12	1.1	45.88	0	0.00	45.40	1.1	9,552	0.01%
2022/05/10	1	46.30	0	0.00	46.50	1	9,491	0.01%
2022/05/09	3.1	46.70	7	46.60	46.50	-4	9,510	-0.04%
2022/05/05	10	47.10	0	0.00	47.00	10	9,644	0.10%
2022/05/03	0	0.00	1	46.65	46.65	-1	9,780	-0.01%
2022/04/27	10.1	46.61	0	0.00	46.70	10.1	9,839	0.10%
2022/04/26	2.3	46.88	2	46.70	47.20	0.3	9,858	0.00%
2022/04/25	7	46.53	12	46.68	46.45	-5	9,766	-0.05%
2022/04/21	4	47.73	0.1	48.10	47.50	3.9	9,599	0.04%
2022/04/20	2	47.55	0	0.00	48.75	2	9,493	0.02%
2022/04/19	2	47.70	0	0.00	47.80	2	9,399	0.02%
2022/04/18	1	48.25	3	47.70	47.80	-2	9,395	-0.02%
2022/04/15	0	0.00	5	47.90	48.05	-5	9,352	-0.05%
2022/04/14	2	47.75	0.2	48.00	47.85	1.8	9,312	0.02%
2022/04/13	0.1	47.30	0.1	47.50	47.45	0	9,288	0.00%
2022/04/12	12	47.03	1	47.00	46.90	11	9,253	0.12%
2022/04/11	3.1	47.97	3	47.70	47.60	0.1	9,119	0.00%
2022/04/08	13.1	48.85	1	48.85	48.75	12.1	8,892	0.14%
2022/04/07	18.1	49.02	27	49.03	48.90	-8.9	8,703	-0.10%
2022/04/06	2	47.85	3	48.92	49.00	-1	7,888	-0.01%
2022/04/01	4	45.75	0	0.00	45.70	4	7,252	0.06%
2022/03/30	1	45.30	0	0.00	45.40	1	7,184	0.01%
2022/03/29	0.1	45.30	0	0.00	45.30	0.1	7,325	0.00%
2022/03/28	1.1	45.40	0	0.00	45.35	1.1	7,363	0.01%
2022/03/23	1	45.95	0	0.00	45.95	1	7,509	0.01%
2022/03/22	3.3	45.44	12	45.24	45.50	-8.7	7,515	-0.12%
2022/03/21	4.1	46.13	0	0.00	46.20	4.1	7,261	0.06%
2022/03/18	1.1	46.47	0	0.00	46.60	1.1	7,118	0.01%
2022/03/17	4	47.00	2	46.55	47.00	2	7,022	0.03%
2022/03/16	7.2	47.26	0	0.00	46.85	7.2	6,829	0.11%
2022/03/15	0	0.00	0.1	50.10	50.50	-0.1	6,228	0.00%
2022/03/14	0	0.00	2	49.95	49.60	-2	6,042	-0.03%
2022/03/10	5	49.15	1	49.30	49.20	4	5,931	0.07%
2022/03/08	20	48.60	1	48.30	48.50	19	5,836	0.33%
2022/03/07	3	49.12	2	48.95	49.30	1	5,723	0.02%
2022/03/04	0	0.00	20	50.40	50.50	-20	5,607	-0.36%
2022/03/03	3	50.20	1	49.85	50.20	2	5,520	0.04%
2022/03/02	0	0.00	1	49.55	49.90	-1	5,490	-0.02%
2022/02/25	10	48.98	12	48.85	48.95	-2	5,379	-0.04%
2022/02/24	1	48.60	1	48.70	48.35	0	5,287	0.00%
2022/02/23	0	0.00	1	48.90	49.10	-1	5,123	-0.02%
2022/02/22	14	48.80	3	48.08	48.90	11	5,011	0.22%
2022/02/21	0.8	47.93	1	47.70	48.15	-0.2	4,800	0.00%
2022/02/18	0.2	47.25	0	0.00	47.20	0.2	4,722	0.00%
2022/02/09	1	47.10	0	0.00	47.00	1	4,977	0.02%
2022/02/08	10	47.05	0	0.00	47.25	10	4,940	0.20%
2022/02/07	20	46.90	0	0.00	47.05	20	4,852	0.41%
2022/01/25	1	46.25	9	46.16	46.30	-8	4,666	-0.17%
2022/01/19	0	0.00	5	46.00	45.95	-5	4,521	-0.11%
2022/01/11	1	46.20	0	0.00	46.40	1	4,626	0.02%
2022/01/10	7	46.35	0	0.00	46.35	7	4,618	0.15%
2022/01/07	3	46.15	0	0.00	46.45	3	4,611	0.07%
2021/12/30	10	46.50	0	0.00	46.25	10	4,602	0.22%
2021/12/28	0	0.00	5	46.10	46.15	-5	4,557	-0.11%
2021/12/24	0	0.00	2	46.00	46.20	-2	4,524	-0.04%
2021/12/23	10	45.90	7	46.00	46.05	3	4,502	0.07%
2021/12/22	0.1	46.55	20	46.95	46.70	-19.9	4,305	-0.46%
2021/12/21	4	47.00	0	0.00	47.00	4	4,226	0.09%
2021/12/17	2	47.10	0	0.00	47.25	2	4,196	0.05%
2021/12/16	20	47.03	0	0.00	47.25	20	4,208	0.48%
2021/12/15	1	46.60	0	0.00	46.60	1	4,267	0.02%
2021/12/10	13	46.46	1	46.50	46.50	12	4,199	0.29%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/25	4	47.60	0	0.00	47.10	4	4,003	0.10%
2021/11/16	2	46.90	25	46.85	46.80	-23	3,859	-0.60%
2021/11/12	0.5	47.75	16.1	47.37	47.80	-15.6	3,734	-0.42%
2021/11/11	2	45.75	0	0.00	45.60	2	3,576	0.06%
2021/11/09	2	44.90	0	0.00	44.95	2	3,676	0.05%
2021/11/05	10	44.65	0	0.00	44.55	10	3,715	0.27%
2021/11/01	2	44.73	0	0.00	44.70	2	3,840	0.05%
2021/10/27	1	45.35	0	0.00	45.10	1	3,952	0.03%
2021/10/19	1	44.55	1	44.60	44.55	0	4,268	0.00%
2021/10/15	0.1	44.80	0	0.00	44.75	0.1	4,387	0.00%
2021/10/06	1	44.25	0	0.00	44.25	1	4,452	0.02%
2021/09/27	0	0.00	15	44.75	44.65	-15	4,567	-0.33%
2021/09/22	2	46.68	0	0.00	46.20	2	4,245	0.05%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/08	3	47.42	8	47.45	47.25	-5	4,312	-0.12%
2021/09/06	1	48.25	0	0.00	48.15	1	4,318	0.02%
2021/08/31	2	47.95	0	0.00	48.20	2	4,386	0.05%
2021/08/25	1	47.55	0	0.00	47.60	1	4,498	0.02%
2021/08/20	0	0.00	1.1	47.45	47.55	-1.1	4,597	-0.02%
2021/08/19	3	47.70	0	0.00	47.55	3	5,750	0.05%
2021/08/17	0	0.00	4	48.50	48.60	-4	5,807	-0.07%
2021/08/16	1	48.10	0.1	48.35	48.10	0.9	5,726	0.02%
2021/08/13	0	0.00	1	49.00	48.90	-1	5,649	-0.02%
2021/08/10	3	48.32	0	0.00	48.85	3	5,582	0.05%
2021/08/06	1	48.65	6	49.04	49.45	-5	5,660	-0.09%
2021/08/02	0	0.00	1	49.30	49.45	-1	6,067	-0.02%
2021/07/30	0	48.85	0	48.95	49.05	0	6,127	0.00%
2021/07/28	15	48.25	0	48.10	48.35	15	6,105	0.25%
2021/07/23	1	48.00	1	47.85	47.90	0	6,014	0.00%
2021/07/22	0	0.00	2.1	46.78	46.85	-2.1	5,822	-0.04%
2021/07/21	0	0.00	10	45.85	46.00	-10	5,780	-0.17%
2021/07/20	0	0.00	6	45.55	45.65	-6	5,959	-0.10%
2021/07/19	2	46.10	0	0.00	46.10	2	6,065	0.03%
2021/07/16	0	0.00	0	45.40	45.75	0	6,068	0.00%
2021/07/15	7	45.10	0	0.00	45.10	7	6,030	0.12%
2021/07/12	1	45.50	0	0.00	45.20	1	6,116	0.02%
2021/07/09	8	45.15	0	0.00	45.00	8	6,084	0.13%
2021/07/07	35.1	44.45	0	0.00	44.40	35.1	6,008	0.58%
2021/07/01	4	43.30	0	0.00	43.20	4	6,112	0.07%
2021/06/11	0	0.00	10	42.40	42.40	-10	6,240	-0.16%
2021/06/10	10	42.34	0	0.00	42.30	10	6,243	0.16%
2021/05/31	1	42.15	0	0.00	42.10	1	6,060	0.02%
2021/05/26	1	42.20	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.60	0	0.00	42.30	1	4,800	0.02%
2021/05/17	5	41.85	5	41.55	40.80	0	4,762	0.00%
2021/05/13	2	42.40	0	0.00	42.10	2	4,629	0.04%
2021/05/12	1	42.00	0	0.00	42.60	1	4,544	0.02%
2021/05/11	5	45.25	5	45.60	44.85	0	4,277	0.00%
2021/05/06	0	0.00	1	45.40	45.25	-1	3,976	-0.03%
2021/04/28	0	0.00	2	45.50	45.65	-2	3,739	-0.05%
2021/04/27	0	0.00	2	46.15	46.20	-2	3,767	-0.05%
2021/04/26	4	46.48	3	46.38	46.60	1	3,705	0.03%
2021/04/23	0	0.00	2	44.05	45.35	-2	3,491	-0.06%
2021/04/20	2	44.25	0	0.00	44.35	2	3,311	0.06%
2021/04/19	0	0.00	0.6	44.59	44.60	-0.6	3,322	-0.02%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	4	43.55	0	0.00	43.65	4	3,277	0.12%
2021/04/06	0	0.00	16	43.56	43.65	-16	3,270	-0.49%
2021/04/01	0	0.00	10	43.60	43.55	-10	3,289	-0.30%
2021/03/31	0	0.00	22	43.46	43.50	-22	3,351	-0.66%
2021/03/30	0	0.00	2	43.50	43.45	-2	3,527	-0.06%
2021/03/26	1	43.40	0	0.00	43.50	1	3,854	0.03%
2021/03/25	0.1	43.50	0	0.00	43.60	0.1	4,049	0.00%
2021/03/23	1	43.10	0	0.00	43.15	1	4,361	0.02%
2021/03/12	2	44.90	2	44.90	44.95	0	4,737	0.00%
2021/03/11	2	45.50	0	0.00	45.35	2	5,010	0.04%
2021/03/10	5	45.65	3	45.50	45.45	2	5,045	0.04%
2021/03/09	0	0.00	2	45.20	45.40	-2	5,080	-0.04%
2021/03/03	1	44.75	0	0.00	44.95	1	5,185	0.02%
2021/03/02	0	0.00	8	45.16	44.55	-8	5,174	-0.15%
2021/02/26	1	44.50	1	45.20	45.20	0	5,182	0.00%
2021/02/25	2	45.00	2	44.90	44.95	0	5,115	0.00%
2021/02/23	0	0.00	3	44.90	44.85	-3	5,087	-0.06%
2021/02/17	5	43.96	5	43.91	43.75	0	5,010	0.00%
2021/02/05	2	43.80	0	0.00	43.60	2	4,979	0.04%
2021/01/25	1	42.95	0	0.00	43.95	1	5,087	0.02%
2021/01/21	1	43.45	0	0.00	43.40	1	5,102	0.02%
2021/01/20	2	43.65	0	0.00	43.10	2	5,100	0.04%
2021/01/19	1	44.75	5	44.55	44.40	-4	5,021	-0.08%
2021/01/12	1	46.00	0	0.00	45.55	1	5,170	0.02%
2021/01/11	4	46.00	2	46.03	46.00	2	5,145	0.04%
2021/01/04	1	45.40	0	0.00	45.15	1	5,002	0.02%
2020/12/28	1	46.00	0	0.00	45.90	1	4,988	0.02%
2020/12/22	0	0.00	5	45.30	44.50	-5	4,623	-0.11%
2020/12/21	1	45.10	0	0.00	44.95	1	4,561	0.02%
2020/12/18	4	46.24	0	0.00	45.60	4	4,425	0.09%
2020/12/15	5	45.25	0	0.00	45.25	5	4,086	0.12%
2020/12/14	0	0.00	2	45.10	44.90	-2	4,076	-0.05%
2020/12/11	0	0.00	5	44.68	44.35	-5	4,015	-0.12%
2020/12/09	3	44.45	0	0.00	44.50	3	3,934	0.08%
2020/12/08	0	0.00	8	45.60	45.40	-8	3,834	-0.21%
2020/12/07	0	0.00	1	45.75	45.85	-1	3,620	-0.03%
2020/12/04	1	43.55	0	0.00	43.50	1	3,344	0.03%
2020/11/30	1	44.25	0	0.00	44.50	1	3,235	0.03%
2020/11/26	0.4	43.85	0	0.00	43.85	0.4	3,149	0.01%
2020/11/24	1	43.40	0	0.00	43.50	1	3,245	0.03%
2020/11/20	0.8	43.25	0	0.00	43.25	0.8	3,250	0.02%
2020/11/19	1	43.25	0	0.00	43.15	1	3,268	0.03%
2020/11/18	0.6	43.30	0	0.00	43.35	0.6	3,279	0.02%
2020/11/17	1	43.35	3	43.35	43.40	-2	3,277	-0.06%
2020/11/16	1	43.30	0	0.00	43.45	1	3,317	0.03%
2020/11/11	0	0.00	0.3	43.35	44.00	-0.3	3,346	-0.01%
2020/11/10	0	0.00	3	42.85	42.95	-3	3,273	-0.09%
2020/11/09	0	0.00	1	41.95	42.00	-1	3,262	-0.03%
2020/11/03	0	0.00	1	42.25	42.35	-1	3,197	-0.03%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1	41.90	1	41.90	41.85	0	3,118	0.00%
2020/10/22	6	42.17	0	0.00	43.20	6	3,106	0.19%
2020/10/16	0	0.00	1	43.00	42.90	-1	2,874	-0.03%
2020/10/15	0	0.00	5	43.40	42.95	-5	2,865	-0.17%
2020/09/29	1	42.95	0	0.00	43.30	1	2,824	0.04%
2020/09/25	1	41.50	4	41.70	41.50	-3	2,769	-0.11%
2020/09/24	5	41.59	0	0.00	41.45	5	2,721	0.18%
2020/09/15	1	46.30	0	0.00	46.35	1	2,343	0.04%
2020/09/14	0	0.00	15	46.34	46.35	-15	2,348	-0.64%
2020/09/07	5	46.15	0	0.00	46.00	5	2,396	0.21%
2020/09/03	0	0.00	5	45.50	45.60	-5	2,467	-0.20%
2020/09/02	1	46.00	0	0.00	45.65	1	2,445	0.04%
2020/08/24	11	44.69	1	44.65	44.65	10	2,659	0.38%
2020/07/09	1	43.90	3	44.00	43.90	-2	2,812	-0.07%
2020/06/22	1	43.65	0	0.00	43.55	1	2,829	0.04%
2020/06/19	2	43.73	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/11	1	45.60	0	0.00	44.80	1	3,119	0.03%
2020/06/05	0	0.00	1	47.00	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	2	46.35	46.40	-2	3,182	-0.06%
2020/05/28	0	0.00	2	44.95	44.75	-2	2,899	-0.07%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/13	1.4	44.07	0	0.00	44.00	1.4	2,832	0.05%
2020/05/12	0	0.00	2	44.95	44.90	-2	2,786	-0.07%
2020/04/29	0	0.00	1	44.00	43.70	-1	2,799	-0.04%
2020/04/21	2	40.50	0	0.00	40.40	2	2,922	0.07%
2020/04/10	0	0.00	1	40.60	40.65	-1	2,860	-0.03%
2020/03/31	0	0.00	1	40.50	40.50	-1	2,803	-0.04%
2020/03/24	0	0.00	5	36.90	36.85	-5	3,033	-0.16%
2020/03/20	1	34.90	0	0.00	35.00	1	3,015	0.03%
2020/03/19	1	32.85	7	32.91	32.90	-6	2,948	-0.20%
2020/03/18	2	37.13	1	37.35	36.45	1	2,814	0.04%
2020/03/17	2	38.10	0	0.00	38.00	2	2,762	0.07%
2020/03/13	1	38.95	2	38.70	40.40	-1	2,685	-0.04%
2020/03/12	1	41.80	1	41.85	41.80	0	2,579	0.00%
2020/03/10	5	44.00	0	0.00	43.95	5	2,482	0.20%
2020/03/09	5	44.40	0	0.00	44.30	5	2,456	0.20%
2020/03/03	5	44.55	0	0.00	44.55	5	2,410	0.21%
2020/03/02	1	44.05	0	0.00	44.50	1	2,411	0.04%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/01/30	0	0.00	3	45.55	45.45	-3	2,348	-0.13%
2020/01/16	3	46.65	0	0.00	46.65	3	2,258	0.13%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/14	2	46.45	0	0.00	46.40	2	2,321	0.09%
2020/01/13	0	0.00	4	46.25	46.30	-4	2,380	-0.17%
2020/01/08	2	45.65	0	0.00	45.70	2	2,483	0.08%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	3	45.87	0	0.00	45.55	3	5,284	0.06%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	3	45.75	0	0.00	45.90	3	5,119	0.06%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/27	0	0.00	1	46.80	46.80	-1	5,166	-0.02%
2019/11/08	3	47.12	0	0.00	47.05	3	5,173	0.06%
2019/11/05	3	46.90	0	0.00	47.10	3	5,138	0.06%
2019/11/01	0	0.00	1	46.85	46.95	-1	5,120	-0.02%
2019/10/31	1	46.90	0	0.00	46.75	1	5,127	0.02%
2019/10/29	0	0.00	4	46.90	46.80	-4	5,095	-0.08%
2019/10/25	0	0.00	2	47.23	47.25	-2	5,054	-0.04%
2019/10/23	0	0.00	1	47.45	47.50	-1	5,022	-0.02%
2019/10/22	3	47.00	10	47.10	47.00	-7	4,995	-0.14%
2019/10/21	10	46.50	0	0.00	46.75	10	4,961	0.20%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/03	4	46.00	0	0.00	46.05	4	4,523	0.09%
2019/10/02	3	45.83	2	46.00	45.90	1	4,330	0.02%
2019/09/24	2	49.75	0	0.00	49.65	2	1,784	0.11%
2019/08/30	0	0.00	1	49.25	49.50	-1	1,684	-0.06%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/23	1	49.10	0	0.00	49.20	1	1,606	0.06%
2019/08/22	1	48.95	0	0.00	48.90	1	1,597	0.06%
2019/08/21	0	0.00	1	48.60	48.65	-1	1,667	-0.06%
2019/08/16	0	0.00	1	48.80	48.80	-1	1,642	-0.06%
2019/08/15	1	49.05	0	0.00	48.95	1	1,622	0.06%
2019/07/29	0	0.00	1	49.00	48.95	-1	1,612	-0.06%
2019/07/18	0	0.00	1	49.20	49.40	-1	1,602	-0.06%
2019/07/02	0	0.00	3	49.50	49.65	-3	1,755	-0.17%
2019/06/25	0	0.00	1	49.80	49.95	-1	1,954	-0.05%
2019/06/17	0	0.00	2	48.80	48.55	-2	2,069	-0.10%
2019/06/14	2	48.45	0	0.00	48.50	2	2,119	0.09%
2019/06/03	0	0.00	2	48.70	48.90	-2	2,532	-0.08%
2019/05/30	2	48.35	0	0.00	48.15	2	2,513	0.08%
2019/05/27	5	49.00	0	0.00	49.20	5	2,443	0.20%
2019/04/29	0	0.00	2	48.85	49.20	-2	2,530	-0.08%
2019/04/26	0	0.00	2	48.70	48.80	-2	2,529	-0.08%
2019/04/24	1	48.85	0	0.00	48.65	1	2,536	0.04%
2019/04/23	2	48.55	2	48.75	48.95	0	2,540	0.00%
2019/04/22	4	48.80	0	0.00	48.75	4	2,540	0.16%
2019/04/18	0	0.00	2	48.50	48.60	-2	2,557	-0.08%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	2	50.40	0	0.00	50.50	2	2,534	0.08%
2019/03/27	1	49.65	0	0.00	49.75	1	2,528	0.04%
2019/03/22	0	0.00	5	49.10	49.25	-5	2,481	-0.20%
2019/03/21	0	0.00	10	49.25	49.35	-10	2,453	-0.41%
2019/03/19	0	0.00	7	49.13	48.90	-7	2,361	-0.30%
2019/03/18	6	48.50	0	0.00	48.55	6	2,302	0.26%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/02/19	0	0.00	1	47.95	47.90	-1	1,981	-0.05%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/01/30	0	0.00	10	47.75	47.95	-10	1,911	-0.52%
2019/01/29	0	0.00	1	47.75	47.80	-1	1,912	-0.05%
2019/01/23	0	0.00	1	46.85	46.90	-1	1,851	-0.05%
2019/01/18	20	46.60	1	46.65	46.60	19	1,875	1.01%
2019/01/09	3	45.93	3	45.88	46.10	0	2,047	0.00%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/25	1	44.15	0	0.00	43.90	1	2,269	0.04%
2018/12/10	0	0.00	19	45.80	45.60	-19	2,296	-0.83%
2018/12/06	1	46.00	0	0.00	45.65	1	2,430	0.04%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/28	0	0.00	1	46.20	46.70	-1	4,917	-0.02%
2018/11/26	1	47.65	0	0.00	46.20	1	5,043	0.02%
2018/10/29	0	0.00	1	45.50	44.60	-1	5,724	-0.02%
2018/10/18	0	0.00	2	45.95	45.90	-2	5,597	-0.04%
2018/10/16	2	45.30	0	0.00	45.90	2	5,557	0.04%
2018/10/12	0	0.00	1	46.50	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	1	45.20	45.60	-1	5,469	-0.02%
2018/10/02	0	0.00	20	48.20	48.35	-20	5,233	-0.38%
2018/09/26	0	0.00	1	48.05	47.45	-1	5,177	-0.02%
2018/09/19	0	0.00	1	47.60	48.15	-1	5,140	-0.02%
2018/09/13	20	47.55	0	0.00	47.65	20	5,104	0.39%
2018/09/11	1	44.95	0	0.00	45.40	1	4,986	0.02%
2018/09/07	14	45.24	0	0.00	45.10	14	4,580	0.31%
2018/09/05	0	0.00	1	49.25	48.80	-1	3,239	-0.03%
2018/09/04	3	49.90	0	0.00	49.95	3	2,892	0.10%
2018/08/31	2	49.48	0	0.00	49.90	2	2,690	0.07%
2018/08/30	0	0.00	1	49.20	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	2	49.00	48.95	-2	2,728	-0.07%
2018/08/24	0	0.00	2	48.30	48.50	-2	2,758	-0.07%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/09	0	0.00	1	48.40	48.30	-1	2,481	-0.04%
2018/07/31	1	46.55	1	47.00	47.30	0	2,392	0.00%
2018/07/24	0	0.00	3	45.85	45.70	-3	2,450	-0.12%
2018/07/18	0	0.00	2	45.75	46.15	-2	2,501	-0.08%
2018/07/09	0	0.00	15	44.85	44.80	-15	2,609	-0.57%
2018/07/04	1	44.00	38	44.54	44.45	-37	2,663	-1.39%
2018/07/03	6	44.50	3	44.25	44.20	3	2,704	0.11%
2018/07/02	3	45.05	0	0.00	44.55	3	2,696	0.11%
2018/06/29	0	0.00	3	44.90	45.25	-3	2,683	-0.11%
2018/06/28	1	44.90	0	0.00	44.60	1	2,663	0.04%
2018/06/27	4	45.39	3	45.30	45.15	1	2,625	0.04%
2018/06/22	3	45.95	0	0.00	45.70	3	2,644	0.11%
2018/06/21	8	46.13	0	0.00	46.15	8	2,624	0.30%
2018/06/15	1	46.30	0	0.00	45.90	1	2,624	0.04%
2018/06/11	2	47.95	5	47.94	47.60	-3	2,510	-0.12%
2018/06/08	3	47.50	0	0.00	47.60	3	2,477	0.12%
2018/06/07	60	48.00	0	0.00	47.45	60	2,455	2.44%
2018/06/06	1	47.50	1	47.80	47.85	0	2,452	0.00%
2018/06/01	0	0.00	4	45.90	46.30	-4	2,272	-0.18%
2018/05/29	0	0.00	2	46.00	46.15	-2	2,121	-0.09%
2018/05/24	0	0.00	3	46.00	46.30	-3	2,108	-0.14%
2018/05/23	0	0.00	3	46.05	45.90	-3	2,097	-0.14%
2018/05/22	4	46.21	4	46.05	46.05	0	2,095	0.00%
2018/05/18	4	45.85	0	0.00	45.90	4	2,105	0.19%
2018/05/17	2	45.85	2	45.60	45.65	0	2,114	0.00%
2018/05/14	2	45.75	2	46.05	45.75	0	2,276	0.00%
2018/05/10	0	0.00	1	45.15	45.15	-1	2,242	-0.04%
2018/05/09	7	45.34	7	45.05	45.05	0	2,251	0.00%
2018/05/08	3	45.10	3	45.40	45.40	0	2,279	0.00%
2018/05/04	2	45.35	0	0.00	45.35	2	2,347	0.09%
2018/05/03	4	45.78	0	0.00	45.50	4	2,450	0.16%
2018/05/02	5	46.45	7	46.20	46.00	-2	2,512	-0.08%
2018/04/30	0	0.00	1	45.65	45.80	-1	2,513	-0.04%
2018/04/27	2	45.25	0	0.00	45.45	2	2,614	0.08%
2018/04/25	1	45.00	0	0.00	45.20	1	2,616	0.04%
2018/04/23	2	45.65	0	0.00	45.60	2	2,630	0.08%
2018/04/20	1	45.25	0	0.00	45.30	1	2,590	0.04%
2018/04/13	0	0.00	1	45.10	45.15	-1	2,574	-0.04%
2018/03/28	0	0.00	1	45.25	45.30	-1	2,582	-0.04%
2018/03/22	2	45.03	0	0.00	45.10	2	2,570	0.08%
2018/03/15	1	45.80	0	0.00	45.50	1	2,734	0.04%
2018/02/22	1	44.40	0	0.00	44.40	1	2,735	0.04%
2018/02/08	10	44.85	20	43.88	44.10	-10	2,679	-0.37%
2018/02/07	14	44.68	4	44.70	44.20	10	2,682	0.37%
2018/02/06	1	42.00	0	0.00	42.20	1	2,599	0.04%
2018/01/29	0	0.00	4	46.33	46.50	-4	2,443	-0.16%
2018/01/26	0	0.00	11	46.04	46.45	-11	2,421	-0.45%
2018/01/25	5	45.91	4	45.35	45.40	1	2,341	0.04%
2018/01/24	0	0.00	1	44.80	45.00	-1	2,263	-0.04%
2018/01/23	1	45.30	1	44.95	44.95	0	2,212	0.00%
2018/01/15	0	0.00	1	42.85	42.85	-1	2,080	-0.05%
2018/01/08	0	0.00	1	43.10	43.40	-1	2,116	-0.05%