興富發 (2542)-華南永昌-頭份券商分點個股進出

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
41.45
漲跌
▼0.15
漲幅
-0.36%
成交量
11,600張
產業
上市營建類股
905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-頭份券商分點個股進出

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-頭份券商分點個股進出
華南永昌-頭份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
2024/04/19	1	41.95	4	41.33	41.45	-3	3,371	-0.09%
2024/04/18	7	41.71	2	41.50	41.60	5	3,204	0.16%
2024/04/12	0.1	40.95	0	0.00	40.80	0.1	2,943	0.00%
2024/04/11	0	0.00	6.3	41.01	41.10	-6.3	2,921	-0.22%
2024/04/10	0	0.00	5	41.30	41.35	-5	2,896	-0.17%
2024/04/09	2	40.90	0	0.00	41.20	2	2,858	0.07%
2024/03/29	2	40.10	0	0.00	40.15	2	2,645	0.08%
2024/03/27	6	40.12	2	40.38	40.60	4	2,567	0.16%
2024/03/22	0	0.00	5.7	38.86	38.80	-5.7	2,529	-0.23%
2024/03/19	4.1	38.74	1	38.65	38.70	3.1	2,526	0.12%
2024/03/18	5	39.00	0	0.00	39.10	5	2,512	0.20%
2024/03/15	1.1	39.45	0	0.00	39.20	1.1	2,527	0.04%
2024/03/12	1	39.85	3.6	39.86	39.95	-2.6	2,432	-0.11%
2024/03/07	1	39.95	0	0.00	39.90	1	2,448	0.04%
2024/03/04	0.3	39.70	0	0.00	39.65	0.3	2,423	0.01%
2024/02/27	1.5	39.77	0	0.00	39.70	1.5	2,419	0.06%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/16	1	39.35	75	39.35	39.65	-74	2,471	-2.99%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/01/25	75	39.60	0	0.00	39.50	75	2,483	3.02%
2024/01/23	0.3	39.60	0	0.00	39.50	0.3	2,520	0.01%
2024/01/19	0	0.00	2.7	39.62	39.70	-2.7	2,499	-0.11%
2024/01/17	2	39.70	0	0.00	39.85	2	2,489	0.08%
2024/01/16	2	39.63	0	0.00	39.70	2	2,446	0.08%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	0	0.00	12	39.95	39.95	-12	2,476	-0.48%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/08	0	0.00	1	40.20	40.20	-1	2,845	-0.04%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	0.3	40.15	0	0.00	40.10	0.3	2,917	0.01%
2024/01/02	0.5	40.20	0	0.00	40.25	0.5	2,991	0.02%
2023/12/26	1.7	40.12	7	40.20	40.05	-5.3	3,098	-0.17%
2023/12/21	1	39.75	0	0.00	39.90	1	3,414	0.03%
2023/12/20	11.1	39.96	0.3	40.20	40.15	10.8	3,410	0.32%
2023/12/15	5	40.42	0	0.00	40.40	5	3,484	0.14%
2023/12/14	12	40.35	0	0.00	40.40	12	3,472	0.35%
2023/12/12	1.1	39.91	0	0.00	39.90	1.1	3,540	0.03%
2023/12/11	7	40.04	1	40.00	40.10	6	3,549	0.17%
2023/12/06	4	40.40	0	0.00	40.35	4	3,531	0.11%
2023/12/05	3	40.57	0	0.00	40.55	3	3,489	0.09%
2023/12/01	2	40.85	0	0.00	40.80	2	3,447	0.06%
2023/11/30	3	40.85	0	0.00	40.95	3	3,452	0.09%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/27	4	41.00	3	41.00	40.95	1	3,468	0.03%
2023/11/24	1	41.10	9.3	41.10	41.20	-8.3	3,471	-0.24%
2023/11/22	3	40.90	0	0.00	41.05	3	3,467	0.09%
2023/11/21	4	40.93	0	0.00	40.85	4	3,444	0.12%
2023/11/20	36	41.00	0	0.00	41.10	36	3,427	1.05%
2023/11/16	3	40.90	0	0.00	41.00	3	3,433	0.09%
2023/11/15	1	40.60	0	0.00	40.90	1	3,434	0.03%
2023/11/13	20	40.66	0	0.00	40.60	20	3,398	0.59%
2023/11/10	4	40.53	0	0.00	40.55	4	3,391	0.12%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	6	40.68	1.1	40.75	40.60	4.9	3,434	0.14%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	1	40.70	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0.5	40.70	0	0.00	40.60	0.5	3,494	0.01%
2023/11/01	1.1	40.21	0	0.00	40.60	1.1	3,493	0.03%
2023/10/26	0	0.00	2	41.05	40.95	-2	3,476	-0.06%
2023/10/24	2	40.73	1	40.75	40.80	1	3,471	0.03%
2023/10/23	2.1	40.80	0	0.00	40.75	2.1	3,488	0.06%
2023/10/20	0.1	41.20	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	0	0.00	9	41.96	41.80	-9	3,542	-0.25%
2023/10/18	1	40.80	19	41.11	42.05	-18	3,479	-0.52%
2023/10/13	1.3	40.82	0	0.00	40.85	1.3	3,128	0.04%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/06	2	39.15	0	0.00	39.40	2	3,089	0.06%
2023/10/04	4	39.08	0	0.00	39.10	4	3,075	0.13%
2023/10/03	3	39.25	0	0.00	39.25	3	3,077	0.10%
2023/10/02	10	39.33	0	0.00	39.30	10	3,075	0.33%
2023/09/28	3	39.43	0	0.00	39.45	3	3,028	0.10%
2023/09/27	5.2	39.67	0	0.00	39.55	5.2	2,981	0.18%
2023/09/26	3.1	39.82	14	39.85	40.00	-10.9	2,901	-0.38%
2023/09/25	6	43.35	2	43.05	43.05	4	2,712	0.15%
2023/09/22	2	43.65	0	0.00	43.40	2	2,593	0.08%
2023/09/21	0	0.00	3	44.02	43.95	-3	2,534	-0.12%
2023/09/20	2	44.25	0	0.00	44.20	2	2,472	0.08%
2023/09/19	4	44.13	2	44.28	44.30	2	2,406	0.08%
2023/09/18	2	43.95	0	0.00	44.15	2	2,376	0.08%
2023/09/15	6	43.25	0	0.00	43.25	6	2,331	0.26%
2023/09/14	0	0.00	6	44.03	44.10	-6	2,252	-0.27%
2023/09/13	1	43.70	1	43.75	43.70	0	2,204	0.00%
2023/09/08	0	0.00	1	43.65	43.40	-1	2,272	-0.04%
2023/09/07	0	0.00	1	43.40	43.40	-1	2,261	-0.04%
2023/09/04	0	0.00	4	43.53	43.60	-4	2,273	-0.18%
2023/08/30	0.1	43.15	9	43.12	43.25	-8.9	2,228	-0.40%
2023/08/29	0	0.00	2	43.15	43.20	-2	2,235	-0.09%
2023/08/28	1	42.40	0	0.00	42.95	1	2,238	0.04%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/23	1	42.30	0	0.00	42.30	1	2,294	0.04%
2023/08/21	0	0.00	2	42.95	42.75	-2	2,323	-0.09%
2023/08/16	2.3	42.35	0	0.00	42.60	2.3	2,375	0.10%
2023/08/11	0	0.00	6	43.19	43.40	-6	2,426	-0.25%
2023/08/08	1	42.85	1	42.90	42.95	0	2,553	0.00%
2023/08/07	0	0.00	1	42.80	42.80	-1	2,962	-0.03%
2023/08/01	0	0.00	0.4	42.50	42.55	-0.4	2,975	-0.01%
2023/07/28	2	42.20	0	0.00	42.20	2	3,010	0.07%
2023/07/27	0	0.00	1	42.25	42.40	-1	3,023	-0.03%
2023/07/26	4	42.14	0	0.00	42.05	4	3,022	0.13%
2023/07/24	5.1	41.90	1	41.90	41.70	4.1	2,980	0.14%
2023/07/20	3	42.20	0	0.00	42.25	3	2,951	0.10%
2023/07/18	2	42.10	0	0.00	42.15	2	2,944	0.07%
2023/07/17	2.1	42.23	70	42.20	42.25	-68	2,931	-2.32%
2023/07/13	2.1	42.60	0	0.00	42.80	2.1	2,887	0.07%
2023/07/12	0	0.00	0.5	42.95	42.95	-0.5	2,874	-0.02%
2023/07/07	0	0.00	5	42.80	42.75	-5	2,913	-0.17%
2023/07/06	0	0.00	1	42.85	42.80	-1	2,900	-0.03%
2023/07/05	0	0.00	6	42.90	42.70	-6	2,901	-0.21%
2023/07/03	0	0.00	2	42.75	42.80	-2	2,955	-0.07%
2023/06/29	0	0.00	2	42.73	42.75	-2	2,963	-0.07%
2023/06/27	1	42.25	0	0.00	42.25	1	2,978	0.03%
2023/06/26	0	0.00	1	42.30	42.25	-1	2,985	-0.03%
2023/06/20	1	42.15	4	42.28	42.15	-3	3,001	-0.10%
2023/06/16	2.1	42.40	0	0.00	42.25	2.1	2,968	0.07%
2023/06/15	2	42.83	0	0.00	42.70	2	2,912	0.07%
2023/06/13	0	0.00	0.5	42.95	42.95	-0.5	2,950	-0.02%
2023/06/12	70	43.05	5	42.95	42.85	65	3,027	2.15%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/02	20	42.60	0	0.00	42.60	20	3,052	0.66%
2023/06/01	0	0.00	0.6	42.60	42.60	-0.6	3,065	-0.02%
2023/05/26	2	42.15	0	0.00	42.20	2	3,040	0.07%
2023/05/25	2	42.50	0	0.00	42.50	2	3,025	0.07%
2023/05/24	0	0.00	3	42.93	43.05	-3	3,015	-0.10%
2023/05/23	0	0.00	0	42.60	42.75	0	2,976	0.00%
2023/05/18	0	0.00	1	41.85	42.00	-1	2,896	-0.03%
2023/05/17	1	41.70	0	0.00	41.90	1	2,868	0.03%
2023/05/16	1	41.35	3	41.53	41.65	-2	2,836	-0.07%
2023/05/15	1.1	41.35	0	0.00	41.35	1.1	2,816	0.04%
2023/05/12	0	0.00	1	41.90	41.95	-1	2,713	-0.04%
2023/05/11	2.1	42.27	4.1	42.20	42.30	-2	2,632	-0.08%
2023/05/08	0	0.00	22	43.16	43.30	-22	2,235	-0.98%
2023/05/04	2	42.85	2	42.85	42.85	0	2,252	0.00%
2023/05/03	1.3	42.30	0	0.00	42.30	1.3	2,241	0.06%
2023/04/28	0.3	42.00	0	0.00	42.05	0.3	2,366	0.01%
2023/04/21	0	0.00	10	41.80	41.85	-10	2,423	-0.41%
2023/04/20	0.1	41.85	0	0.00	41.85	0.1	2,422	0.00%
2023/04/19	0.1	42.10	0	0.00	42.00	0.1	2,422	0.00%
2023/04/14	0	0.00	5	42.11	42.10	-5	2,390	-0.21%
2023/04/13	0	0.00	1	42.15	42.10	-1	2,397	-0.04%
2023/04/12	30.1	42.06	0	0.00	41.95	30.1	2,407	1.25%
2023/04/07	2	41.33	3	41.55	41.70	-1	2,499	-0.04%
2023/04/06	1	40.95	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	41.05	0	0.00	41.15	0	2,570	0.00%
2023/03/30	0	0.00	0.4	40.90	41.00	-0.4	2,889	-0.01%
2023/03/27	2	40.65	0	0.00	40.70	2	4,154	0.05%
2023/03/24	1	40.75	0	0.00	40.65	1	4,616	0.02%
2023/03/22	0	0.00	1	41.05	41.15	-1	4,761	-0.02%
2023/03/21	1	41.15	0	0.00	41.10	1	4,864	0.02%
2023/03/20	1	40.60	2	40.50	40.70	-1	4,939	-0.02%
2023/03/17	1	40.60	0	0.00	40.40	1	4,979	0.02%
2023/03/16	5.1	40.05	0	0.00	40.10	5.1	5,004	0.10%
2023/03/15	4.1	40.73	0	0.00	40.60	4.1	5,035	0.08%
2023/03/14	0.6	41.60	0	0.00	41.50	0.6	4,997	0.01%
2023/03/13	0.1	41.80	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	0	0.00	6	41.95	41.95	-6	5,112	-0.12%
2023/03/09	0	0.00	6	41.83	41.95	-6	5,127	-0.12%
2023/03/08	2	41.70	0	0.00	41.85	2	5,151	0.04%
2023/03/03	0	0.00	6	42.00	41.95	-6	5,213	-0.12%
2023/03/02	10	42.10	0	0.00	42.25	10	5,216	0.19%
2023/02/24	0	0.00	1	42.50	42.40	-1	5,404	-0.02%
2023/02/23	0	0.00	3	42.47	42.40	-3	5,417	-0.06%
2023/02/22	0	0.00	1	41.95	42.30	-1	5,435	-0.02%
2023/02/20	1	42.20	0	0.00	42.30	1	5,567	0.02%
2023/02/16	0	0.00	3	41.93	41.90	-3	5,744	-0.05%
2023/02/15	0.1	42.00	0	0.00	41.85	0.1	5,799	0.00%
2023/02/13	0	0.00	4	41.35	41.80	-4	5,888	-0.07%
2023/02/10	1	41.75	0	0.00	41.55	1	5,912	0.02%
2023/02/06	0	0.00	2	41.93	42.00	-2	6,047	-0.03%
2023/02/03	1	41.70	2	41.78	41.80	-1	6,036	-0.02%
2023/02/02	0	0.00	1	41.55	41.25	-1	6,057	-0.02%
2023/02/01	2	41.48	9	41.42	41.60	-7	6,045	-0.12%
2023/01/30	1	40.70	0	0.00	40.65	1	6,079	0.02%
2023/01/17	0	0.00	0.1	40.80	40.70	-0.1	6,054	0.00%
2023/01/13	0.4	40.75	0	0.00	40.80	0.4	6,054	0.01%
2023/01/12	0	0.00	4	40.61	40.70	-4	6,092	-0.07%
2023/01/11	11	40.60	1	40.55	40.60	10	6,125	0.16%
2023/01/09	5	40.35	0	0.00	40.45	5	6,165	0.08%
2023/01/06	0	40.45	0	0.00	40.45	0	6,185	0.00%
2023/01/05	0.1	40.65	0	0.00	40.40	0.1	6,223	0.00%
2022/12/28	0	0.00	59	41.19	40.70	-59	6,284	-0.94%
2022/12/27	0	0.00	1	41.55	41.45	-1	6,283	-0.02%
2022/12/26	28	40.30	0	0.00	40.25	28	6,225	0.45%
2022/12/21	34.4	39.04	0	0.00	40.00	34.4	6,026	0.57%
2022/12/20	4.2	40.01	1	39.50	39.65	3.2	5,780	0.06%
2022/12/19	11.2	40.50	2	40.40	40.50	9.2	5,621	0.16%
2022/12/16	3	41.80	0	0.00	41.15	3	5,404	0.06%
2022/12/15	3	42.05	0	0.00	42.40	3	5,094	0.06%
2022/12/14	3	42.57	0	0.00	42.60	3	5,170	0.06%
2022/12/13	17.2	43.14	0	0.00	42.75	17.2	5,162	0.33%
2022/12/12	12	43.93	0	0.00	43.65	12	5,153	0.23%
2022/12/09	7	43.99	1	44.00	44.00	6	5,155	0.12%
2022/12/08	0	0.00	1	44.10	44.10	-1	5,144	-0.02%
2022/12/07	0	0.00	4	44.25	44.35	-4	5,137	-0.08%
2022/12/06	0	0.00	0	44.25	43.95	0	5,103	0.00%
2022/12/02	1.2	44.60	4	44.35	44.25	-2.8	5,030	-0.06%
2022/12/01	3	44.70	0.4	44.80	44.80	2.6	5,016	0.05%
2022/11/28	0	0.00	1	44.15	44.85	-1	5,036	-0.02%
2022/11/25	0	0.00	2	44.75	44.55	-2	5,022	-0.04%
2022/11/24	1	44.95	3.2	44.91	44.90	-2.2	5,032	-0.04%
2022/11/23	1	44.95	5	44.89	44.90	-4	5,037	-0.08%
2022/11/22	1	44.15	3	44.85	44.85	-2	5,044	-0.04%
2022/11/21	0.9	43.85	1	43.85	43.95	-0.1	4,921	0.00%
2022/11/18	0	0.00	1	43.80	43.80	-1	4,941	-0.02%
2022/11/16	0	0.00	22	43.30	43.20	-22	4,925	-0.45%
2022/11/14	1.3	43.09	5	43.16	43.35	-3.7	4,875	-0.08%
2022/11/11	0	0.00	1	42.30	42.40	-1	4,802	-0.02%
2022/11/10	0	0.00	4	42.03	42.25	-4	4,814	-0.08%
2022/11/09	1	42.20	0	0.00	42.25	1	4,868	0.02%
2022/11/08	1	42.15	4	41.90	41.90	-3	4,840	-0.06%
2022/11/07	2	42.00	0	0.00	42.05	2	4,888	0.04%
2022/11/04	1.1	41.89	0	0.00	42.00	1.1	4,888	0.02%
2022/11/02	3.1	41.30	0	0.00	41.25	3.1	4,832	0.06%
2022/10/31	3	41.34	0	0.00	41.45	3	4,888	0.06%
2022/10/28	0	0.00	1	41.75	41.65	-1	4,880	-0.02%
2022/10/27	1	41.30	3	40.78	41.80	-2	4,875	-0.04%
2022/10/26	0	0.00	3	40.53	40.60	-3	4,816	-0.06%
2022/10/25	0	0.00	4	40.70	40.65	-4	4,828	-0.08%
2022/10/21	2	40.43	1	40.60	40.50	1	4,758	0.02%
2022/10/20	0	0.00	5	40.05	40.35	-5	4,768	-0.10%
2022/10/19	2.1	40.25	6.1	40.23	40.20	-4	4,726	-0.08%
2022/10/17	2	38.68	0	38.70	39.20	2	4,736	0.04%
2022/10/14	0	39.20	1	39.15	39.20	-1	4,808	-0.02%
2022/10/13	1	38.40	0	0.00	38.75	1	4,945	0.02%
2022/10/11	1.7	38.78	3	39.13	39.35	-1.3	5,224	-0.02%
2022/10/07	3	39.12	0	0.00	38.90	3	5,188	0.06%
2022/10/06	0.2	39.61	0	0.00	39.65	0.2	5,180	0.00%
2022/10/05	3	39.67	0	0.00	39.75	3	5,206	0.06%
2022/10/03	0	0.00	1	39.80	39.85	-1	5,232	-0.02%
2022/09/30	1.2	38.93	0	0.00	39.00	1.2	5,202	0.02%
2022/09/29	2	38.58	0	38.65	38.60	2	5,204	0.04%
2022/09/28	7	38.27	0.1	38.35	38.00	6.9	5,171	0.13%
2022/09/27	6.1	39.52	0	0.00	39.65	6.1	5,055	0.12%
2022/09/26	7	40.21	3	40.50	40.20	4	4,940	0.08%
2022/09/23	2	47.80	12	47.80	47.80	-10	4,766	-0.21%
2022/09/22	11	47.84	0	0.00	47.75	11	4,634	0.24%
2022/09/21	1	47.95	0	0.00	48.00	1	4,521	0.02%
2022/09/20	3	48.03	0	0.00	48.00	3	4,374	0.07%
2022/09/15	3	48.35	0	0.00	48.25	3	4,462	0.07%
2022/09/14	2	48.30	0	0.00	48.25	2	4,782	0.04%
2022/09/13	5	48.50	0	0.00	48.50	5	5,003	0.10%
2022/09/12	1	48.40	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0.2	48.20	1	48.20	48.35	-0.8	5,532	-0.01%
2022/09/07	4	47.90	0	0.00	47.90	4	5,636	0.07%
2022/09/06	1	47.95	0	0.00	48.10	1	5,682	0.02%
2022/09/05	3	48.00	0	0.00	47.95	3	5,683	0.05%
2022/09/02	2.1	47.96	0	0.00	48.00	2.1	5,698	0.04%
2022/08/31	7	48.27	0	0.00	48.40	7	5,714	0.12%
2022/08/30	0	0.00	1	48.20	48.35	-1	5,694	-0.02%
2022/08/29	51.1	47.85	10	47.60	47.85	41.1	5,702	0.72%
2022/08/26	0	0.00	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	1	48.20	1	47.95	48.10	0	5,812	0.00%
2022/08/24	10.1	47.85	1	48.00	48.00	9.1	5,807	0.16%
2022/08/23	1	47.65	0	0.00	47.65	1	5,790	0.02%
2022/08/22	0.2	47.55	2.1	47.65	47.65	-1.9	5,815	-0.03%
2022/08/19	11	46.84	0	0.00	47.00	11	5,742	0.19%
2022/08/18	0	0.00	0.1	47.00	46.80	-0.1	5,742	0.00%
2022/08/16	0	0.00	4	46.81	46.80	-4	5,658	-0.07%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	0	0.00	12	46.27	46.15	-12	5,593	-0.21%
2022/08/05	0	0.00	2	45.85	45.85	-2	5,890	-0.03%
2022/08/03	2	45.80	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0	0.00	4	45.83	46.00	-4	5,996	-0.07%
2022/08/01	5	45.92	2	45.95	45.90	3	6,010	0.05%
2022/07/29	1	45.10	0	0.00	45.35	1	5,999	0.02%
2022/07/27	9	44.71	0	0.00	44.65	9	6,026	0.15%
2022/07/26	1	45.00	0	0.00	44.80	1	6,033	0.02%
2022/07/25	5	44.88	0	0.00	45.10	5	6,048	0.08%
2022/07/21	1	44.85	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1	46.10	0	0.00	45.35	1	6,060	0.02%
2022/07/19	3	45.70	0	0.00	45.75	3	6,023	0.05%
2022/07/18	0	0.00	2	44.93	45.10	-2	5,953	-0.03%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/08	1.1	43.96	0	0.00	43.85	1.1	6,195	0.02%
2022/07/06	3	44.63	0	0.00	44.20	3	6,327	0.05%
2022/07/05	3	44.57	0	0.00	44.65	3	6,572	0.05%
2022/06/30	2	45.05	0	0.00	45.20	2	8,178	0.02%
2022/06/29	0	45.05	1	45.05	45.10	-1	8,197	-0.01%
2022/06/27	0	44.90	0	0.00	44.80	0	8,257	0.00%
2022/06/24	2.3	43.81	0	0.00	44.20	2.3	8,284	0.03%
2022/06/22	5.1	43.03	0	0.00	43.25	5.1	8,163	0.06%
2022/06/20	4	43.79	0	0.00	43.60	4	7,697	0.05%
2022/06/17	21	43.83	0	0.00	44.75	21	7,720	0.27%
2022/06/16	3.1	44.66	0	0.00	44.55	3.1	7,555	0.04%
2022/06/15	2	45.35	0	0.00	45.05	2	7,569	0.03%
2022/06/13	2	44.48	0	0.00	44.80	2	8,324	0.02%
2022/06/10	1	44.80	0	0.00	44.90	1	8,491	0.01%
2022/06/09	1	45.35	0	0.00	45.25	1	8,562	0.01%
2022/06/07	2	44.80	0	0.00	45.35	2	8,600	0.02%
2022/06/06	1.1	45.07	1	44.95	45.00	0.1	8,621	0.00%
2022/05/24	0.1	46.00	1	46.05	45.80	-0.9	9,320	-0.01%
2022/05/19	2.4	45.39	0	0.00	45.60	2.4	9,778	0.02%
2022/05/18	5	45.85	0	0.00	45.90	5	9,750	0.05%
2022/05/16	6	44.43	3	44.50	44.55	3	9,756	0.03%
2022/05/13	5.2	44.41	22	43.63	44.70	-16.8	9,762	-0.17%
2022/05/12	22.1	45.89	2	45.78	45.40	20.1	9,552	0.21%
2022/05/11	1	46.45	0	0.00	46.25	1	9,474	0.01%
2022/05/09	1	46.85	1	46.60	46.50	0	9,510	0.00%
2022/05/06	0.2	47.00	3	46.95	46.90	-2.8	9,568	-0.03%
2022/05/05	0	0.00	1	47.15	47.00	-1	9,644	-0.01%
2022/05/04	0	0.00	1	46.90	46.90	-1	9,731	-0.01%
2022/04/27	0	0.00	1	46.60	46.70	-1	9,839	-0.01%
2022/04/25	8	46.64	0	0.00	46.45	8	9,766	0.08%
2022/04/21	2	47.90	0	0.00	47.50	2	9,599	0.02%
2022/04/20	0	0.00	3	47.40	48.75	-3	9,493	-0.03%
2022/04/18	3	47.87	0	0.00	47.80	3	9,395	0.03%
2022/04/13	1	47.25	4	47.18	47.45	-3	9,288	-0.03%
2022/04/12	1	46.85	0	0.00	46.90	1	9,253	0.01%
2022/04/11	6	47.63	20	47.65	47.60	-14	9,119	-0.15%
2022/04/08	0	0.00	3	48.85	48.75	-3	8,892	-0.03%
2022/04/07	14	49.17	38	49.20	48.90	-24	8,703	-0.28%
2022/04/06	92	48.20	34	48.81	49.00	58	7,888	0.74%
2022/03/30	0.3	45.35	0	0.00	45.40	0.3	7,184	0.00%
2022/03/28	1	45.30	1	45.20	45.35	0	7,363	0.00%
2022/03/25	2	45.88	40	45.71	45.75	-38	7,389	-0.51%
2022/03/24	3	45.73	45	45.66	45.75	-42	7,451	-0.56%
2022/03/23	16	45.91	0	0.00	45.95	16	7,509	0.21%
2022/03/22	20.1	45.53	5	45.61	45.50	15.1	7,515	0.20%
2022/03/21	21	46.16	1	46.10	46.20	20	7,261	0.28%
2022/03/18	15.1	46.61	0	0.00	46.60	15.1	7,118	0.21%
2022/03/17	5	46.72	0	0.00	47.00	5	7,022	0.07%
2022/03/16	70.3	47.44	0	0.00	46.85	70.3	6,829	1.03%
2022/03/15	1	50.50	5.2	50.20	50.50	-4.2	6,228	-0.07%
2022/03/14	5	49.88	1	49.95	49.60	4	6,042	0.07%
2022/03/11	0	0.00	1	48.75	48.90	-1	5,950	-0.02%
2022/03/10	1	49.20	55	49.17	49.20	-54	5,931	-0.91%
2022/03/08	1	48.30	0	0.00	48.50	1	5,836	0.02%
2022/03/07	0	0.00	79	48.81	49.30	-79	5,723	-1.38%
2022/03/04	11	50.35	1	50.70	50.50	10	5,607	0.18%
2022/03/03	6	49.93	1	50.10	50.20	5	5,520	0.09%
2022/03/02	0.1	49.80	0	0.00	49.90	0.1	5,490	0.00%
2022/03/01	10	49.40	1	50.00	49.45	9	5,514	0.16%
2022/02/25	8	48.91	1	49.15	48.95	7	5,379	0.13%
2022/02/24	20	48.49	7	48.28	48.35	13	5,287	0.25%
2022/02/23	27	48.87	1	48.85	49.10	26	5,123	0.51%
2022/02/22	7	48.79	6	48.68	48.90	1	5,011	0.02%
2022/02/21	1	48.20	2	48.13	48.15	-1	4,800	-0.02%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/16	0	0.00	1	47.05	47.15	-1	4,863	-0.02%
2022/02/15	1	46.85	1	47.15	47.10	0	5,051	0.00%
2022/02/14	0	0.00	5	46.70	46.85	-5	5,014	-0.10%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	2	46.85	0	0.00	46.90	2	5,005	0.04%
2022/02/09	3	47.10	0	0.00	47.00	3	4,977	0.06%
2022/02/08	0	0.00	1	47.30	47.25	-1	4,940	-0.02%
2022/02/07	3	46.95	1	46.80	47.05	2	4,852	0.04%
2022/01/26	2	46.28	0	0.00	46.80	2	4,760	0.04%
2022/01/25	2	46.20	0	0.00	46.30	2	4,666	0.04%
2022/01/19	3	45.97	0	0.00	45.95	3	4,521	0.07%
2022/01/18	2	46.13	0	0.00	46.10	2	4,470	0.04%
2022/01/17	2	46.10	5	46.15	46.25	-3	4,483	-0.07%
2022/01/14	6	46.35	0	0.00	46.35	6	4,544	0.13%
2022/01/13	5	46.15	0	0.00	46.20	5	4,661	0.11%
2022/01/12	2	46.20	0	0.00	46.25	2	4,657	0.04%
2022/01/11	2	46.18	0	0.00	46.40	2	4,626	0.04%
2022/01/10	2	46.23	0	0.00	46.35	2	4,618	0.04%
2022/01/07	2	46.25	0	0.00	46.45	2	4,611	0.04%
2022/01/03	1	46.35	0	0.00	46.25	1	4,629	0.02%
2021/12/30	0.1	46.60	2	46.55	46.25	-1.9	4,602	-0.04%
2021/12/28	1	46.05	0	0.00	46.15	1	4,557	0.02%
2021/12/24	5	46.00	0	0.00	46.20	5	4,524	0.11%
2021/12/23	1	45.90	5	45.85	46.05	-4	4,502	-0.09%
2021/12/22	2	46.50	0	0.00	46.70	2	4,305	0.05%
2021/12/17	2	47.05	0	0.00	47.25	2	4,196	0.05%
2021/12/16	0	0.00	1	47.20	47.25	-1	4,208	-0.02%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	1.1	46.25	0	0.00	46.40	1.1	4,098	0.03%
2021/12/02	0.3	46.52	0	0.00	46.30	0.3	4,096	0.01%
2021/11/29	1	46.50	0	0.00	46.45	1	4,068	0.02%
2021/11/26	0	0.00	1	46.70	46.80	-1	4,044	-0.02%
2021/11/25	6	47.25	0	0.00	47.10	6	4,003	0.15%
2021/11/24	0	0.00	1	46.70	46.85	-1	3,916	-0.03%
2021/11/17	1	46.30	0	0.00	46.50	1	3,875	0.03%
2021/11/16	0	0.00	54	47.00	46.80	-54	3,859	-1.40%
2021/11/15	49	48.03	0	0.00	47.65	49	3,829	1.28%
2021/11/12	26	47.12	1	46.95	47.80	25	3,734	0.67%
2021/11/11	15	45.63	2	45.70	45.60	13	3,576	0.36%
2021/11/10	14	45.28	0	0.00	45.45	14	3,663	0.38%
2021/11/09	2	44.80	0	0.00	44.95	2	3,676	0.05%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/10/29	2	45.05	0	0.00	44.95	2	3,853	0.05%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/27	0	0.00	2	45.15	45.10	-2	3,952	-0.05%
2021/10/26	2	45.60	0	0.00	45.55	2	3,975	0.05%
2021/10/22	50	45.60	51	45.35	45.15	-1	4,122	-0.02%
2021/10/19	0.2	44.60	0	0.00	44.55	0.2	4,268	0.00%
2021/10/18	3	44.70	1	44.80	44.65	2	4,364	0.05%
2021/10/15	1	44.90	0	0.00	44.75	1	4,387	0.02%
2021/10/07	2	44.50	0	0.00	44.65	2	4,430	0.05%
2021/10/05	3	44.43	0	0.00	44.60	3	4,464	0.07%
2021/10/04	0	0.00	5	44.70	44.70	-5	4,580	-0.11%
2021/10/01	1	44.70	7	44.71	44.80	-6	4,599	-0.13%
2021/09/30	1	44.95	0	0.00	45.10	1	4,629	0.02%
2021/09/29	11	45.08	0	0.00	45.05	11	4,619	0.24%
2021/09/28	1	44.60	0	0.00	45.30	1	4,593	0.02%
2021/09/27	6	44.68	0	0.00	44.65	6	4,567	0.13%
2021/09/24	4.2	45.44	0	0.00	45.10	4.2	4,508	0.09%
2021/09/23	2	46.73	0	0.00	46.80	2	4,357	0.05%
2021/09/22	11	46.86	0	0.00	46.20	11	4,245	0.26%
2021/09/17	5	47.42	50	47.45	47.35	-45	4,100	-1.10%
2021/09/16	50	47.65	0	0.00	47.80	50	4,089	1.22%
2021/09/08	4	47.65	0	0.00	47.25	4	4,312	0.09%
2021/09/07	0.8	48.00	0	0.00	47.85	0.8	4,297	0.02%
2021/09/03	2	48.20	0	0.00	48.25	2	4,304	0.05%
2021/08/30	3	47.35	0	0.00	47.40	3	4,411	0.07%
2021/08/27	2	47.45	0	0.00	47.45	2	4,405	0.05%
2021/08/16	0	0.00	52	47.93	48.10	-52	5,726	-0.91%
2021/08/09	5	49.00	0	0.00	49.00	5	5,636	0.09%
2021/08/04	30	49.45	2	48.85	49.05	28	5,896	0.47%
2021/08/03	0	0.00	3.1	48.96	49.30	-3.1	5,955	-0.05%
2021/08/02	1	49.30	0	0.00	49.45	1	6,067	0.02%
2021/07/29	3	49.00	1.2	48.99	49.10	1.8	6,148	0.03%
2021/07/28	12	48.30	11	48.36	48.35	1	6,105	0.02%
2021/07/26	2	48.33	2	48.08	48.10	0	6,098	0.00%
2021/07/23	1	47.80	5.5	47.58	47.90	-4.5	6,014	-0.08%
2021/07/22	0	0.00	2	46.68	46.85	-2	5,822	-0.03%
2021/07/21	5	45.95	0	0.00	46.00	5	5,780	0.09%
2021/07/16	2	45.45	0	0.00	45.75	2	6,068	0.03%
2021/07/09	6	44.97	0	0.00	45.00	6	6,084	0.10%
2021/07/07	0	0.00	3	43.90	44.40	-3	6,008	-0.05%
2021/07/06	3	43.75	0	0.00	43.65	3	5,987	0.05%
2021/07/01	0	0.00	1	43.60	43.20	-1	6,112	-0.02%
2021/06/29	0	0.00	6	43.30	43.55	-6	6,147	-0.10%
2021/06/22	0	0.00	1	42.45	42.35	-1	6,080	-0.02%
2021/06/21	6	42.25	0	0.00	42.20	6	6,087	0.10%
2021/06/15	0	0.00	2	42.68	42.80	-2	6,256	-0.03%
2021/06/10	1	42.35	0	0.00	42.30	1	6,243	0.02%
2021/06/09	1	41.95	1	41.55	41.75	0	6,208	0.00%
2021/06/07	2	41.55	0	0.00	41.55	2	6,172	0.03%
2021/06/02	3	41.90	0	0.00	42.00	3	6,141	0.05%
2021/05/26	2	42.15	0	0.00	42.20	2	4,867	0.04%
2021/05/17	0	0.00	2	41.00	40.80	-2	4,762	-0.04%
2021/05/13	4	42.30	14	42.35	42.10	-10	4,629	-0.22%
2021/05/12	7	43.80	6	42.60	42.60	1	4,544	0.02%
2021/05/11	12	45.76	52	45.33	44.85	-40	4,277	-0.94%
2021/05/10	20	45.33	0	0.00	45.70	20	4,201	0.48%
2021/05/07	4	45.60	4	45.15	44.70	0	4,073	0.00%
2021/04/29	0	0.00	1	45.15	45.25	-1	3,765	-0.03%
2021/04/28	30	45.78	1	45.70	45.65	29	3,739	0.78%
2021/04/27	2	46.13	0	0.00	46.20	2	3,767	0.05%
2021/04/26	1	46.10	2	46.55	46.60	-1	3,705	-0.03%
2021/04/23	4	44.55	4	44.95	45.35	0	3,491	0.00%
2021/04/21	1	44.35	0	0.00	44.35	1	3,329	0.03%
2021/04/19	2	43.75	0	0.00	44.60	2	3,322	0.06%
2021/04/16	0	0.00	0.2	43.60	43.60	-0.2	3,270	-0.01%
2021/04/14	0	0.00	1	43.45	43.25	-1	3,331	-0.03%
2021/04/13	0	0.00	1	43.55	43.50	-1	3,329	-0.03%
2021/04/12	0	0.00	4	43.60	43.60	-4	3,327	-0.12%
2021/04/09	5	43.73	0	0.00	43.75	5	3,336	0.15%
2021/03/30	1	43.45	1	43.50	43.45	0	3,527	0.00%
2021/03/26	1	43.30	0	0.00	43.50	1	3,854	0.03%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/19	1	45.15	0	0.00	44.25	1	4,320	0.02%
2021/03/18	1	45.20	0	0.00	45.20	1	4,322	0.02%
2021/03/17	1	45.10	0	0.00	45.20	1	4,363	0.02%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/11	0	0.00	0.2	45.45	45.35	-0.2	5,010	0.00%
2021/03/09	1	45.35	0	0.00	45.40	1	5,080	0.02%
2021/03/08	1	45.15	0	0.00	45.25	1	5,088	0.02%
2021/03/03	0	0.00	1	45.00	44.95	-1	5,185	-0.02%
2021/03/02	3	44.90	0	0.00	44.55	3	5,174	0.06%
2021/02/26	0	0.00	1	45.00	45.20	-1	5,182	-0.02%
2021/02/25	0	0.00	6	45.00	44.95	-6	5,115	-0.12%
2021/02/24	0	0.00	1	45.00	44.55	-1	5,110	-0.02%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/18	1	43.90	0	0.00	43.85	1	5,029	0.02%
2021/02/02	0	0.00	1	43.75	43.60	-1	5,119	-0.02%
2021/01/21	0	0.00	0	43.40	43.40	0	5,102	0.00%
2021/01/20	2	43.90	51	43.71	43.10	-49	5,100	-0.96%
2021/01/19	5	44.55	0	0.00	44.40	5	5,021	0.10%
2021/01/18	2	44.58	0	0.00	44.55	2	4,997	0.04%
2021/01/14	0	0.00	3	45.70	45.70	-3	5,177	-0.06%
2021/01/13	3	45.80	0	0.00	45.80	3	5,174	0.06%
2021/01/11	51	46.05	0	0.00	46.00	51	5,145	0.99%
2021/01/07	0	0.00	1	45.85	45.60	-1	5,099	-0.02%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2020/12/25	10	46.45	0.2	46.60	46.45	9.8	4,947	0.20%
2020/12/24	1	45.30	1	45.70	46.40	0	4,907	0.00%
2020/12/22	0	0.00	1	44.80	44.50	-1	4,623	-0.02%
2020/12/21	0	0.00	1	45.15	44.95	-1	4,561	-0.02%
2020/12/18	1	46.40	3.2	46.28	45.60	-2.2	4,425	-0.05%
2020/12/16	3	45.90	0	0.00	45.95	3	4,169	0.07%
2020/12/15	0	0.00	0.2	45.10	45.25	-0.2	4,086	0.00%
2020/12/14	1	44.90	2	45.18	44.90	-1	4,076	-0.02%
2020/12/10	0	0.00	1	44.05	44.60	-1	3,999	-0.03%
2020/12/08	0	0.00	3	45.23	45.40	-3	3,834	-0.08%
2020/12/07	0	0.00	1	45.10	45.85	-1	3,620	-0.03%
2020/12/03	1	43.95	0	0.00	43.80	1	3,285	0.03%
2020/11/30	2	44.00	0	0.00	44.50	2	3,235	0.06%
2020/11/11	0	0.00	2	43.45	44.00	-2	3,346	-0.06%
2020/11/05	0	0.00	1	42.00	42.00	-1	3,220	-0.03%
2020/11/03	1	42.15	0	0.00	42.35	1	3,197	0.03%
2020/11/02	0	0.00	2	41.75	41.90	-2	3,189	-0.06%
2020/10/30	0	0.00	0.1	42.00	41.50	-0.1	3,171	0.00%
2020/10/29	0	0.00	1	41.70	41.85	-1	3,118	-0.03%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/22	0	0.00	1	42.30	43.20	-1	3,106	-0.03%
2020/10/19	1	42.90	0	0.00	43.20	1	2,899	0.03%
2020/10/16	0	0.00	1	43.00	42.90	-1	2,874	-0.03%
2020/10/14	0	0.00	1	43.75	43.75	-1	2,841	-0.04%
2020/10/08	4	44.44	0	0.00	44.70	4	2,849	0.14%
2020/10/07	0	0.00	1	43.50	43.50	-1	2,803	-0.04%
2020/09/28	0	0.00	1	42.40	42.65	-1	2,795	-0.04%
2020/09/25	2	41.85	0	0.00	41.50	2	2,769	0.07%
2020/09/23	0	0.00	5	46.26	46.15	-5	2,590	-0.19%
2020/09/21	2	46.75	0	0.00	46.85	2	2,460	0.08%
2020/09/09	1	45.50	0	0.00	46.15	1	2,306	0.04%
2020/09/01	1	46.40	1	46.35	46.20	0	2,458	0.00%
2020/08/28	2	45.78	0	0.00	45.60	2	2,440	0.08%
2020/08/27	2	45.30	0	0.00	45.50	2	2,459	0.08%
2020/08/26	1	45.50	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/24	2	44.60	0	0.00	44.65	2	2,659	0.08%
2020/08/18	1	44.25	1	44.55	44.30	0	2,619	0.00%
2020/08/12	2	42.60	0	0.00	42.55	2	2,585	0.08%
2020/07/29	4	42.14	1	42.00	41.90	3	2,787	0.11%
2020/07/16	0	0.00	0.7	43.50	43.25	-0.7	2,862	-0.03%
2020/07/15	1	43.65	0	0.00	43.65	1	2,856	0.04%
2020/07/13	2	42.90	0	0.00	42.80	2	2,833	0.07%
2020/07/07	0	0.00	2	44.05	44.10	-2	2,779	-0.07%
2020/06/24	0	0.00	1	44.05	43.90	-1	2,802	-0.04%
2020/06/08	2	46.55	2	46.90	46.50	0	3,259	0.00%
2020/06/04	0	0.00	1	46.30	46.40	-1	3,182	-0.03%
2020/05/13	1	44.10	19	44.05	44.00	-18	2,832	-0.64%
2020/05/12	0	0.00	1	44.80	44.90	-1	2,786	-0.04%
2020/05/11	3	44.73	1	44.70	44.70	2	2,769	0.07%
2020/05/04	1	43.05	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/28	0	0.00	10	42.95	42.85	-10	2,828	-0.35%
2020/04/27	10	42.20	0	0.00	42.35	10	2,919	0.34%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/14	0	0.00	1	40.60	41.50	-1	2,874	-0.03%
2020/04/07	1	40.50	0	0.00	40.45	1	2,843	0.04%
2020/03/31	0	0.00	1	40.45	40.50	-1	2,803	-0.04%
2020/03/25	0	0.00	1	39.85	39.80	-1	3,048	-0.03%
2020/03/19	1	32.90	0	0.00	32.90	1	2,948	0.03%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/12	0	0.00	1	41.85	41.80	-1	2,579	-0.04%
2020/02/27	0	0.00	2	44.63	44.85	-2	2,420	-0.08%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/19	0	0.00	6	46.10	46.20	-6	2,346	-0.26%
2020/02/12	0	0.00	2	45.80	45.80	-2	2,398	-0.08%
2020/01/31	1	45.55	0	0.00	45.25	1	2,388	0.04%
2020/01/30	3	45.60	0	0.00	45.45	3	2,348	0.13%
2020/01/16	0	0.00	1	46.55	46.65	-1	2,258	-0.04%
2020/01/08	0	0.00	3	45.80	45.70	-3	2,483	-0.12%
2020/01/07	1	45.95	0	0.00	46.00	1	2,495	0.04%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/23	0	0.00	1	46.20	45.55	-1	5,284	-0.02%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/12	1	46.10	0	0.00	46.35	1	5,127	0.02%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/11/28	0	0.00	10	46.70	46.50	-10	5,154	-0.19%
2019/11/27	0	0.00	3	46.75	46.80	-3	5,166	-0.06%
2019/11/22	0	0.00	4	46.60	46.55	-4	5,154	-0.08%
2019/11/15	0	0.00	2	46.85	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	1	46.85	46.55	-1	5,199	-0.02%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/11	0	0.00	5	46.90	46.70	-5	5,200	-0.10%
2019/11/07	6	47.43	0	0.00	47.25	6	5,166	0.12%
2019/11/06	4	47.29	0	0.00	47.45	4	5,160	0.08%
2019/11/04	2	46.95	0	0.00	47.10	2	5,131	0.04%
2019/11/01	0	0.00	5	46.80	46.95	-5	5,120	-0.10%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/29	2	46.85	0	0.00	46.80	2	5,095	0.04%
2019/10/28	2	47.05	0	0.00	47.00	2	5,078	0.04%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/24	2	47.20	0	0.00	47.50	2	5,045	0.04%
2019/10/23	0	0.00	2	47.80	47.50	-2	5,022	-0.04%
2019/10/22	0	0.00	3	47.00	47.00	-3	4,995	-0.06%
2019/10/04	9	45.53	1	45.60	45.70	8	4,607	0.17%
2019/10/03	0	0.00	1	45.60	46.05	-1	4,523	-0.02%
2019/10/02	3	45.58	2	45.45	45.90	1	4,330	0.02%
2019/10/01	3	49.93	0	0.00	49.95	3	3,108	0.10%
2019/09/27	3	49.90	0	0.00	49.90	3	2,437	0.12%
2019/09/25	6	49.78	0	0.00	49.80	6	1,821	0.33%
2019/09/20	4	49.80	0	0.00	49.80	4	1,749	0.23%
2019/09/19	1	50.10	0	0.00	49.95	1	1,719	0.06%
2019/09/17	2	50.10	0	0.00	50.20	2	1,703	0.12%
2019/09/11	1	49.45	0	0.00	49.50	1	1,701	0.06%
2019/09/10	4	49.70	0	0.00	49.75	4	1,679	0.24%
2019/09/05	0	0.00	1	49.25	49.25	-1	1,678	-0.06%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/30	2	49.15	0	0.00	49.50	2	1,684	0.12%
2019/08/29	1	49.25	0	0.00	49.05	1	1,661	0.06%
2019/08/20	3	48.80	0	0.00	48.60	3	1,670	0.18%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/07/12	0	0.00	20	49.10	49.15	-20	1,626	-1.23%
2019/07/10	0	0.00	10	49.40	49.55	-10	1,645	-0.61%
2019/07/01	10	49.60	0	0.00	49.60	10	1,762	0.57%
2019/06/24	20	50.10	0	0.00	50.00	20	1,993	1.00%
2019/06/21	0	0.00	10	49.95	50.00	-10	1,983	-0.50%
2019/06/20	0	0.00	1	49.80	49.90	-1	1,988	-0.05%
2019/06/19	1	49.50	0	0.00	49.90	1	2,011	0.05%
2019/06/18	10	49.00	0	0.00	49.00	10	2,011	0.50%
2019/06/11	0	0.00	1	48.90	48.60	-1	2,436	-0.04%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/06	0	0.00	1	48.50	48.50	-1	2,495	-0.04%
2019/05/28	1	49.45	0	0.00	48.60	1	2,513	0.04%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/03	0	0.00	8	49.20	49.25	-8	2,537	-0.32%
2019/04/18	1	48.80	0	0.00	48.60	1	2,557	0.04%
2019/04/10	0	0.00	10	49.60	49.90	-10	2,528	-0.40%
2019/03/29	0	0.00	4	50.40	50.80	-4	2,550	-0.16%
2019/03/27	0	0.00	10	49.65	49.75	-10	2,528	-0.40%
2019/03/22	4	49.31	0	0.00	49.25	4	2,481	0.16%
2019/03/18	0	0.00	1	48.30	48.55	-1	2,302	-0.04%
2019/03/13	5	47.45	0	0.00	47.40	5	1,994	0.25%
2019/03/05	10	47.50	0	0.00	47.50	10	1,952	0.51%
2019/02/11	1	48.00	0	0.00	48.40	1	1,951	0.05%
2019/01/28	0	0.00	2	47.90	47.95	-2	1,901	-0.11%
2019/01/24	0	0.00	13	47.30	47.45	-13	1,868	-0.70%
2019/01/21	0	0.00	4	46.85	46.85	-4	1,857	-0.22%
2019/01/07	0	0.00	2	45.65	45.60	-2	2,086	-0.10%
2018/12/27	0	0.00	3	44.60	44.40	-3	2,292	-0.13%
2018/12/25	3	44.05	0	0.00	43.90	3	2,269	0.13%
2018/12/21	2	45.50	0	0.00	46.15	2	2,204	0.09%
2018/12/13	0	0.00	5	46.45	46.70	-5	2,258	-0.22%
2018/12/06	5	45.80	0	0.00	45.65	5	2,430	0.21%
2018/12/05	4	46.20	0	0.00	46.35	4	2,605	0.15%
2018/11/29	5	46.88	3	47.00	46.50	2	4,700	0.04%
2018/11/28	8	46.33	0	0.00	46.70	8	4,917	0.16%
2018/11/27	1	46.15	1	46.35	46.25	0	4,977	0.00%
2018/11/26	7	46.84	7	47.09	46.20	0	5,043	0.00%
2018/11/14	3	46.10	3	46.80	46.45	0	5,158	0.00%
2018/11/13	3	46.05	0	0.00	46.80	3	5,157	0.06%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/09/20	0	0.00	1	48.25	48.20	-1	5,137	-0.02%
2018/09/14	0	0.00	1	47.50	47.50	-1	5,117	-0.02%
2018/09/05	2	48.80	2	49.60	48.80	0	3,239	0.00%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/30	0	0.00	2	49.10	49.30	-2	2,659	-0.08%
2018/08/29	0	0.00	1	48.95	48.95	-1	2,728	-0.04%
2018/08/20	0	0.00	1	47.80	47.70	-1	2,873	-0.03%
2018/08/17	1	47.85	0	0.00	47.80	1	2,876	0.03%
2018/08/13	0	0.00	5	47.20	47.50	-5	2,634	-0.19%
2018/08/10	0	0.00	1	47.90	48.00	-1	2,483	-0.04%
2018/08/02	1	46.85	0	0.00	46.90	1	2,401	0.04%
2018/08/01	0	0.00	1	47.35	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	6	46.50	47.30	-6	2,392	-0.25%
2018/07/12	0	0.00	1	45.45	45.50	-1	2,580	-0.04%
2018/07/10	1	45.00	0	0.00	44.85	1	2,607	0.04%
2018/06/19	0	0.00	0.6	46.20	46.20	-0.6	2,655	-0.02%
2018/06/08	4	47.35	0	0.00	47.60	4	2,477	0.16%
2018/06/06	1	46.80	0	0.00	47.85	1	2,452	0.04%
2018/05/11	0	0.00	11	45.30	45.30	-11	2,243	-0.49%
2018/05/09	8	45.20	0	0.00	45.05	8	2,251	0.36%
2018/05/07	2	45.25	0	0.00	45.20	2	2,310	0.09%
2018/04/30	0.3	45.75	0	0.00	45.80	0.3	2,513	0.01%
2018/04/26	2	45.30	0	0.00	45.15	2	2,621	0.08%
2018/04/23	1	45.55	26	45.62	45.60	-25	2,630	-0.95%
2018/04/20	6	45.00	0	0.00	45.30	6	2,590	0.23%
2018/04/19	0	0.00	2	44.95	45.10	-2	2,583	-0.08%
2018/04/11	0	0.00	3	45.70	45.70	-3	2,585	-0.12%
2018/03/22	0	0.00	1	45.10	45.10	-1	2,570	-0.04%
2018/03/20	5	44.70	0	0.00	44.90	5	2,744	0.18%
2018/03/16	1	44.50	6	45.40	44.60	-5	2,796	-0.18%
2018/03/15	0	0.00	1	45.80	45.50	-1	2,734	-0.04%
2018/03/12	5	45.00	5	45.10	44.95	0	2,704	0.00%
2018/02/21	0	0.00	1	44.75	44.70	-1	2,732	-0.04%
2018/02/06	1	42.60	1	41.80	42.20	0	2,599	0.00%
2018/01/30	0	0.00	5	45.70	45.55	-5	2,471	-0.20%
2018/01/29	0.1	46.50	0	0.00	46.50	0.1	2,443	0.00%
2018/01/26	1	45.50	1	46.20	46.45	0	2,421	0.00%
2018/01/25	5	45.40	0	0.00	45.40	5	2,341	0.21%
2018/01/24	6	44.95	0	0.00	45.00	6	2,263	0.27%
2018/01/19	0	0.00	1	42.60	42.85	-1	2,135	-0.05%
2018/01/17	1	42.95	1	42.90	43.05	0	2,113	0.00%
2018/01/12	5.1	42.65	0	0.00	42.80	5.1	2,100	0.24%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/03	0	0.00	10	43.20	43.15	-10	2,125	-0.47%