興富發 (2542)-致和-佳里券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/05/10	5	45.45	0	0.00	45.20	5	7,097	0.07%
2024/05/09	5	45.55	0	0.00	45.65	5	6,975	0.07%
2024/05/08	2	48.08	1	46.90	46.85	1	6,745	0.01%
2024/05/07	4.1	48.65	12.1	48.25	47.85	-8	6,490	-0.12%
2024/05/06	0.3	48.42	1	48.60	48.15	-0.7	5,901	-0.01%
2024/05/03	0	0.00	0.4	47.55	47.20	-0.4	5,458	-0.01%
2024/05/02	1	44.90	2	45.50	46.60	-1	4,966	-0.02%
2024/04/29	0	0.00	1	44.30	44.30	-1	4,274	-0.02%
2024/04/24	0	0.00	16	42.16	41.95	-16	3,860	-0.41%
2024/04/22	16	43.63	0	0.00	42.40	16	3,769	0.42%
2024/04/09	0	0.00	60	41.25	41.20	-60	2,858	-2.10%
2024/03/27	0	0.00	1.5	40.53	40.60	-1.5	2,567	-0.06%
2024/03/20	0	0.00	5	38.45	38.50	-5	2,570	-0.19%
2024/03/19	2.4	38.66	0	0.00	38.70	2.4	2,526	0.10%
2024/03/18	1	38.90	20	39.20	39.10	-19	2,512	-0.76%
2024/03/15	2	39.40	0	0.00	39.20	2	2,527	0.08%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/02/21	0.1	39.90	0	0.00	40.10	0.1	2,459	0.00%
2024/02/20	0.2	39.65	0	0.00	39.65	0.2	2,431	0.01%
2024/02/15	9	39.47	0	0.00	39.50	9	2,442	0.37%
2024/02/05	3	39.70	0	0.00	39.80	3	2,434	0.12%
2024/01/24	0.4	39.55	0	0.00	39.55	0.4	2,510	0.02%
2024/01/22	2.1	39.65	0	0.00	39.55	2.1	2,510	0.08%
2024/01/18	2	39.80	0	0.00	39.70	2	2,497	0.08%
2024/01/12	3	39.93	0	0.00	39.90	3	2,406	0.12%
2023/12/27	4	40.10	0	0.00	40.10	4	3,055	0.13%
2023/12/21	3.2	39.75	0	0.00	39.90	3.2	3,414	0.09%
2023/12/20	0.2	40.05	0	0.00	40.15	0.2	3,410	0.00%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/11	0	0.00	1	40.15	40.10	-1	3,549	-0.03%
2023/12/08	1.4	40.13	0	0.00	40.15	1.4	3,540	0.04%
2023/12/07	6.4	40.37	0	0.00	40.20	6.4	3,523	0.18%
2023/12/06	0.1	40.40	0	0.00	40.35	0.1	3,531	0.00%
2023/12/01	1	40.75	0	0.00	40.80	1	3,447	0.03%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	5.4	40.95	2	40.90	40.95	3.4	3,489	0.10%
2023/11/22	13.4	41.07	0	0.00	41.05	13.4	3,467	0.39%
2023/11/21	2.4	40.92	0	0.00	40.85	2.4	3,444	0.07%
2023/11/17	6	40.91	0	0.00	40.90	6	3,415	0.18%
2023/11/13	1	40.70	0	0.00	40.60	1	3,398	0.03%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.01%
2023/11/03	0	0.00	0.1	40.85	40.60	-0.1	3,494	0.00%
2023/10/17	1	40.90	1	41.10	41.00	0	3,199	0.00%
2023/10/16	1	40.70	1	41.25	41.30	0	3,162	0.00%
2023/10/13	0	0.00	1	40.55	40.85	-1	3,128	-0.03%
2023/10/12	1	39.85	2	39.95	40.20	-1	3,125	-0.03%
2023/10/11	1	39.30	0	0.00	40.10	1	3,128	0.03%
2023/10/04	0	0.00	0.7	39.24	39.10	-0.7	3,075	-0.02%
2023/10/03	1	39.25	0.1	39.35	39.25	0.9	3,077	0.03%
2023/09/28	0.1	39.65	0	0.00	39.45	0.1	3,028	0.00%
2023/09/26	0.1	40.00	1	39.95	40.00	-1	2,901	-0.03%
2023/09/25	2	43.20	8	43.00	43.05	-6	2,712	-0.22%
2023/09/21	0.1	44.00	0	0.00	43.95	0.1	2,534	0.00%
2023/09/20	3.1	44.19	0	0.00	44.20	3.1	2,472	0.13%
2023/09/19	0.4	44.15	0	0.00	44.30	0.4	2,406	0.02%
2023/09/18	0	0.00	0.4	43.90	44.15	-0.4	2,376	-0.01%
2023/09/13	0	0.00	0.1	43.65	43.70	-0.1	2,204	0.00%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/07	0.3	43.40	0	0.00	43.40	0.3	2,261	0.01%
2023/09/04	0	0.00	0.4	43.55	43.60	-0.4	2,273	-0.02%
2023/08/15	0	42.65	0	0.00	42.65	0	2,401	0.00%
2023/08/04	0	0.00	0.2	42.65	42.70	-0.2	2,965	-0.01%
2023/07/25	0.4	41.75	0	0.00	41.60	0.4	3,007	0.01%
2023/06/26	0	0.00	9.3	42.33	42.25	-9.3	2,985	-0.31%
2023/06/16	2	42.25	0	0.00	42.25	2	2,968	0.07%
2023/06/15	2	42.75	0	0.00	42.70	2	2,912	0.07%
2023/06/13	1.2	42.91	0	0.00	42.95	1.2	2,950	0.04%
2023/06/09	0.4	42.50	0	0.00	42.50	0.4	3,009	0.01%
2023/06/05	0	0.00	1	42.60	42.50	-1	3,041	-0.03%
2023/05/25	0	0.00	1	42.90	42.50	-1	3,025	-0.03%
2023/05/19	4	41.89	0	0.00	42.00	4	2,931	0.14%
2023/05/16	0	0.00	10	41.65	41.65	-10	2,836	-0.35%
2023/05/15	3.1	41.13	3.4	41.32	41.35	-0.3	2,816	-0.01%
2023/05/11	0	0.00	53	42.00	42.30	-53	2,632	-2.01%
2023/05/09	0	0.00	20	43.30	43.20	-20	2,214	-0.90%
2023/05/04	0	0.00	0.3	42.80	42.85	-0.3	2,252	-0.01%
2023/04/28	0	42.05	0	0.00	42.05	0	2,366	0.00%
2023/04/27	0	0.00	32	42.00	42.05	-32	2,398	-1.33%
2023/04/25	0.7	41.73	0	0.00	41.65	0.7	2,423	0.03%
2023/04/21	0.6	41.80	1.1	41.76	41.85	-0.5	2,423	-0.02%
2023/04/19	2	42.05	0	0.00	42.00	2	2,422	0.08%
2023/04/07	0	0.00	5	41.03	41.70	-5	2,499	-0.20%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/29	0	0.00	1	41.00	41.05	-1	3,290	-0.03%
2023/03/28	2	40.80	0	40.75	40.70	2	3,717	0.05%
2023/03/24	2	40.70	0	0.00	40.65	2	4,616	0.04%
2023/03/22	0	0.00	13	41.10	41.15	-13	4,761	-0.27%
2023/03/16	0	0.00	40	40.18	40.10	-40	5,004	-0.80%
2023/03/15	2	40.80	1	40.80	40.60	1	5,035	0.02%
2023/03/14	0	0.00	10	41.60	41.50	-10	4,997	-0.20%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/07	1	41.55	1	41.80	41.80	0	5,162	0.00%
2023/03/03	1	41.80	69	41.85	41.95	-68	5,213	-1.30%
2023/02/22	0	0.00	3	41.85	42.30	-3	5,435	-0.06%
2023/02/21	0.6	42.20	0	0.00	42.25	0.6	5,466	0.01%
2023/02/16	0	0.00	1	41.90	41.90	-1	5,744	-0.02%
2023/02/14	3	41.95	0	0.00	42.00	3	5,835	0.05%
2023/02/13	2	41.35	2	41.65	41.80	0	5,888	0.00%
2023/02/07	0.2	41.95	0	0.00	41.95	0.2	6,053	0.00%
2023/02/03	2	41.20	0	0.00	41.80	2	6,036	0.03%
2023/02/02	1	41.45	0	0.00	41.25	1	6,057	0.02%
2023/01/17	0	0.00	4	40.68	40.70	-4	6,054	-0.07%
2023/01/16	0.1	40.85	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	0	0.00	2	40.70	40.80	-2	6,054	-0.03%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	0.00	1	40.35	40.45	-1	6,185	-0.02%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2022/12/30	0	0.00	2	40.75	40.30	-2	6,293	-0.03%
2022/12/27	0	0.00	1	40.70	41.45	-1	6,283	-0.02%
2022/12/20	6	39.58	0	0.00	39.65	6	5,780	0.10%
2022/12/19	2	41.05	0	0.00	40.50	2	5,621	0.04%
2022/12/16	2	41.15	0	0.00	41.15	2	5,404	0.04%
2022/12/14	2	42.30	0	0.00	42.60	2	5,170	0.04%
2022/12/06	1	43.90	0	0.00	43.95	1	5,103	0.02%
2022/12/02	0.1	44.35	0	0.00	44.25	0.1	5,030	0.00%
2022/11/28	0	0.00	2	44.80	44.85	-2	5,036	-0.04%
2022/11/25	0	0.00	0.1	44.65	44.55	-0.1	5,022	0.00%
2022/11/24	1	44.90	0	0.00	44.90	1	5,032	0.02%
2022/11/23	0.2	44.75	0.4	44.75	44.90	-0.2	5,037	0.00%
2022/11/17	0	0.00	2.1	43.52	43.55	-2.1	4,949	-0.04%
2022/11/15	1	42.95	30	43.20	42.90	-29	4,916	-0.59%
2022/11/11	1	42.30	0	0.00	42.40	1	4,802	0.02%
2022/11/08	0.7	41.95	0	0.00	41.90	0.7	4,840	0.01%
2022/11/07	3	41.85	0	0.00	42.05	3	4,888	0.06%
2022/11/03	1	40.95	0	0.00	41.30	1	4,842	0.02%
2022/11/02	1.2	41.32	0.2	41.35	41.25	1	4,832	0.02%
2022/10/31	0.1	41.45	0.1	41.45	41.45	-0.1	4,888	0.00%
2022/10/27	0	0.00	7	41.24	41.80	-7	4,875	-0.14%
2022/10/25	0	0.00	1.4	40.62	40.65	-1.4	4,828	-0.03%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/20	1	39.95	0	0.00	40.35	1	4,768	0.02%
2022/10/19	0	0.00	3	40.22	40.20	-3	4,726	-0.06%
2022/10/17	1	38.50	0	0.00	39.20	1	4,736	0.02%
2022/10/07	0	0.00	6	39.25	38.90	-6	5,188	-0.12%
2022/10/05	1	39.65	0	0.00	39.75	1	5,206	0.02%
2022/10/04	2	39.83	0	0.00	39.70	2	5,244	0.04%
2022/10/03	1	39.10	5	39.69	39.85	-4	5,232	-0.08%
2022/09/30	0	0.00	10	38.40	39.00	-10	5,202	-0.19%
2022/09/28	3.3	38.33	31	38.68	38.00	-27.8	5,171	-0.54%
2022/09/27	2.5	40.08	0	0.00	39.65	2.5	5,055	0.05%
2022/09/26	2	39.95	0.5	40.30	40.20	1.5	4,940	0.03%
2022/09/23	6	47.79	2	47.75	47.80	4	4,766	0.08%
2022/09/22	1.2	47.81	0	0.00	47.75	1.2	4,634	0.03%
2022/09/21	4	47.93	15	48.02	48.00	-11	4,521	-0.24%
2022/09/20	1	48.00	1	48.05	48.00	0	4,374	0.00%
2022/09/19	2.1	48.03	0	0.00	48.15	2.1	4,340	0.05%
2022/09/16	0	0.00	2	48.25	48.30	-2	4,306	-0.05%
2022/09/15	0	0.00	12	48.35	48.25	-12	4,462	-0.27%
2022/09/13	0	0.00	1	48.50	48.50	-1	5,003	-0.02%
2022/09/12	3	48.23	0	0.00	48.40	3	5,233	0.06%
2022/09/08	0	0.00	4	48.10	48.35	-4	5,532	-0.07%
2022/09/07	1	47.90	0	0.00	47.90	1	5,636	0.02%
2022/09/05	1	47.95	5	48.00	47.95	-4	5,683	-0.07%
2022/09/02	2	47.95	0	0.00	48.00	2	5,698	0.04%
2022/09/01	0	0.00	1	48.05	48.10	-1	5,726	-0.02%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/29	0	0.00	1	47.65	47.85	-1	5,702	-0.02%
2022/08/25	6.3	47.98	2	48.00	48.10	4.3	5,812	0.07%
2022/08/23	0	0.00	1	47.55	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	4	47.35	47.65	-4	5,815	-0.07%
2022/08/18	1	46.75	0	0.00	46.80	1	5,742	0.02%
2022/08/17	3	47.15	1	47.20	47.20	2	5,720	0.03%
2022/08/16	5	46.80	2	46.80	46.80	3	5,658	0.05%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	5	46.19	0	0.00	46.15	5	5,593	0.09%
2022/08/10	3	45.85	0	0.00	45.75	3	5,595	0.05%
2022/08/09	6	46.03	0	0.00	46.00	6	5,615	0.11%
2022/08/05	2	45.68	2	45.70	45.85	0	5,890	0.00%
2022/08/04	11	45.26	0	0.00	45.65	11	5,966	0.18%
2022/08/03	3	45.80	0	0.00	45.80	3	5,960	0.05%
2022/08/01	0	0.00	1	45.90	45.90	-1	6,010	-0.02%
2022/07/28	2	44.90	1	44.95	44.90	1	6,010	0.02%
2022/07/27	2	44.70	0	0.00	44.65	2	6,026	0.03%
2022/07/22	0	0.00	1	45.20	45.20	-1	6,076	-0.02%
2022/07/21	4	44.91	1	45.15	45.15	3	6,053	0.05%
2022/07/20	3	45.70	0	0.00	45.35	3	6,060	0.05%
2022/07/19	0	0.00	2	46.13	45.75	-2	6,023	-0.03%
2022/07/18	0	0.00	1	44.95	45.10	-1	5,953	-0.02%
2022/07/12	0	0.00	72	43.31	43.20	-72	6,150	-1.17%
2022/07/08	1	43.95	5	43.90	43.85	-4	6,195	-0.06%
2022/07/06	1	44.25	1	44.25	44.20	0	6,327	0.00%
2022/07/04	1	44.50	0	0.00	44.40	1	6,803	0.01%
2022/07/01	0	0.00	3	44.63	43.95	-3	7,609	-0.04%
2022/06/27	1	44.50	0	0.00	44.80	1	8,257	0.01%
2022/06/22	4	43.10	1	43.25	43.25	3	8,163	0.04%
2022/06/17	13	43.75	1	44.75	44.75	12	7,720	0.16%
2022/06/16	6	44.65	2	44.65	44.55	4	7,555	0.05%
2022/06/13	1.1	44.79	0	0.00	44.80	1.1	8,324	0.01%
2022/06/10	3	44.90	0	0.00	44.90	3	8,491	0.04%
2022/06/06	12	45.15	0	0.00	45.00	12	8,621	0.14%
2022/06/01	0.2	46.55	0	0.00	46.35	0.2	8,711	0.00%
2022/05/30	19	46.19	1	46.55	46.55	18	8,881	0.20%
2022/05/27	4	46.03	0	0.00	46.00	4	8,908	0.04%
2022/05/24	1	45.85	0	0.00	45.80	1	9,320	0.01%
2022/05/19	1	45.50	0	0.00	45.60	1	9,778	0.01%
2022/05/17	1	45.40	0	0.00	45.45	1	9,739	0.01%
2022/05/13	13	44.10	14	43.98	44.70	-1	9,762	-0.01%
2022/05/12	1	45.55	0	0.00	45.40	1	9,552	0.01%
2022/05/11	3	46.37	0	0.00	46.25	3	9,474	0.03%
2022/05/09	1	46.50	0	0.00	46.50	1	9,510	0.01%
2022/05/05	2	47.05	0	0.00	47.00	2	9,644	0.02%
2022/05/04	10	46.80	0	0.00	46.90	10	9,731	0.10%
2022/05/03	0.2	46.70	0	0.00	46.65	0.2	9,780	0.00%
2022/04/27	1	46.75	1	46.80	46.70	0	9,839	0.00%
2022/04/26	1	46.70	2	47.08	47.20	-1	9,858	-0.01%
2022/04/25	4	46.60	1	46.70	46.45	3	9,766	0.03%
2022/04/21	2.4	47.88	0	0.00	47.50	2.4	9,599	0.03%
2022/04/20	2.3	47.41	1	48.75	48.75	1.3	9,493	0.01%
2022/04/19	1	47.75	1	47.95	47.80	0	9,399	0.00%
2022/04/18	4	48.00	6	47.95	47.80	-2	9,395	-0.02%
2022/04/15	6	48.05	40	47.81	48.05	-34	9,352	-0.36%
2022/04/13	3	47.18	19	47.21	47.45	-16	9,288	-0.17%
2022/04/12	7	46.86	11	47.05	46.90	-4	9,253	-0.04%
2022/04/11	22	47.79	1	47.85	47.60	21	9,119	0.23%
2022/04/08	21	48.68	14	48.70	48.75	7	8,892	0.08%
2022/04/07	45.1	49.25	3	48.98	48.90	42.1	8,703	0.48%
2022/04/06	9	46.61	2	48.88	49.00	7	7,888	0.09%
2022/04/01	5	45.70	0	0.00	45.70	5	7,252	0.07%
2022/03/30	6	45.24	0	0.00	45.40	6	7,184	0.08%
2022/03/28	2	45.38	0	0.00	45.35	2	7,363	0.03%
2022/03/25	5	45.80	0	0.00	45.75	5	7,389	0.07%
2022/03/23	10	45.90	0	0.00	45.95	10	7,509	0.13%
2022/03/22	7	45.24	14	45.12	45.50	-7	7,515	-0.09%
2022/03/21	24	46.26	3	46.55	46.20	21	7,261	0.29%
2022/03/18	3	46.67	0	0.00	46.60	3	7,118	0.04%
2022/03/17	9	46.77	27	46.71	47.00	-18	7,022	-0.26%
2022/03/16	77	46.83	25	46.82	46.85	52	6,829	0.76%
2022/03/15	0	0.00	0.4	49.85	50.50	-0.4	6,228	-0.01%
2022/03/10	4	49.40	1	49.15	49.20	3	5,931	0.05%
2022/03/08	1	48.45	6	48.68	48.50	-5	5,836	-0.09%
2022/03/07	1	49.05	0	0.00	49.30	1	5,723	0.02%
2022/03/04	18	50.30	3	50.63	50.50	15	5,607	0.27%
2022/03/02	1	49.50	1	49.30	49.90	0	5,490	0.00%
2022/03/01	13	49.50	3	49.95	49.45	10	5,514	0.18%
2022/02/25	11	48.77	0	0.00	48.95	11	5,379	0.20%
2022/02/24	8.3	48.58	3	48.82	48.35	5.3	5,287	0.10%
2022/02/23	6	48.74	5	49.20	49.10	1	5,123	0.02%
2022/02/22	0	0.00	10	48.65	48.90	-10	5,011	-0.20%
2022/02/15	0	0.00	3	47.10	47.10	-3	5,051	-0.06%
2022/02/14	1	46.70	0	0.00	46.85	1	5,014	0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/09	0	0.00	34	47.10	47.00	-34	4,977	-0.68%
2022/02/08	0	0.00	3	47.25	47.25	-3	4,940	-0.06%
2022/02/07	34	46.97	0	0.00	47.05	34	4,852	0.70%
2022/01/21	1	46.10	0	0.00	46.25	1	4,590	0.02%
2022/01/20	2	45.95	0	0.00	46.15	2	4,536	0.04%
2022/01/19	3	45.95	0	0.00	45.95	3	4,521	0.07%
2022/01/17	10	46.15	1	46.15	46.25	9	4,483	0.20%
2022/01/14	0	0.00	1	46.30	46.35	-1	4,544	-0.02%
2022/01/13	3	46.17	1	46.20	46.20	2	4,661	0.04%
2022/01/12	4	46.20	0	0.00	46.25	4	4,657	0.09%
2022/01/06	5	46.15	0	0.00	46.30	5	4,600	0.11%
2021/12/30	1	46.45	0	0.00	46.25	1	4,602	0.02%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	0	0.00	7	46.00	46.20	-7	4,524	-0.15%
2021/12/22	20	46.50	0	0.00	46.70	20	4,305	0.46%
2021/12/20	25	47.53	0	0.00	47.60	25	4,188	0.60%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/07	0	0.00	5	46.50	46.50	-5	4,130	-0.12%
2021/11/29	5	46.30	0	0.00	46.45	5	4,068	0.12%
2021/11/26	10	46.94	10	46.80	46.80	0	4,044	0.00%
2021/11/25	30	47.14	0	0.00	47.10	30	4,003	0.75%
2021/11/24	10	46.88	0	0.00	46.85	10	3,916	0.26%
2021/11/23	3	46.18	0	0.00	46.20	3	3,893	0.08%
2021/11/18	2	46.65	0	0.00	46.60	2	3,886	0.05%
2021/11/16	16	46.87	1	47.20	46.80	15	3,859	0.39%
2021/11/15	5	47.80	2	47.65	47.65	3	3,829	0.08%
2021/11/12	2	47.15	5	48.00	47.80	-3	3,734	-0.08%
2021/11/11	0	0.00	1	45.65	45.60	-1	3,576	-0.03%
2021/11/08	0	0.00	0.1	45.05	45.00	-0.1	3,689	0.00%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.70	0	0.00	44.65	1	3,722	0.03%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/26	0	0.00	5	45.20	45.55	-5	3,975	-0.13%
2021/10/22	1	45.20	2	45.75	45.15	-1	4,122	-0.02%
2021/10/12	7	44.84	0	0.00	45.10	7	4,494	0.16%
2021/10/08	4	44.60	0.3	44.65	44.60	3.7	4,440	0.08%
2021/09/24	0	0.00	5	45.45	45.10	-5	4,508	-0.11%
2021/09/23	5	46.65	0	0.00	46.80	5	4,357	0.11%
2021/09/22	0	0.00	11	46.95	46.20	-11	4,245	-0.26%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/14	4	47.95	0	0.00	47.90	4	4,191	0.10%
2021/09/13	0	0.00	1	48.00	48.35	-1	4,204	-0.02%
2021/09/10	0	0.00	1	47.90	47.95	-1	4,242	-0.02%
2021/09/09	1	47.40	0	0.00	47.50	1	4,298	0.02%
2021/09/08	2	47.55	1	47.30	47.25	1	4,312	0.02%
2021/09/06	0	0.00	0	48.15	48.15	0	4,318	0.00%
2021/09/03	2	48.25	0	0.00	48.25	2	4,304	0.05%
2021/09/01	2	48.05	0	0.00	48.40	2	4,370	0.05%
2021/08/31	0	0.00	0.1	48.05	48.20	-0.1	4,386	0.00%
2021/08/30	4	47.39	0	0.00	47.40	4	4,411	0.09%
2021/08/23	5	47.80	0	0.00	47.50	5	4,576	0.11%
2021/08/19	1	48.00	2	48.00	47.55	-1	5,750	-0.02%
2021/08/18	0	0.00	1	48.55	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	12	48.67	48.60	-12	5,807	-0.21%
2021/08/16	0	0.00	5	48.54	48.10	-5	5,726	-0.09%
2021/08/13	7	49.00	2	48.95	48.90	5	5,649	0.09%
2021/08/10	0	0.00	15	48.62	48.85	-15	5,582	-0.27%
2021/08/06	9	49.04	10	48.70	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	10	48.85	48.70	-10	5,663	-0.18%
2021/08/02	7	49.66	3	49.30	49.45	4	6,067	0.07%
2021/07/30	0	0.00	8	48.89	49.05	-8	6,127	-0.13%
2021/07/29	14	49.13	0	0.00	49.10	14	6,148	0.23%
2021/07/28	10	48.35	0	0.00	48.35	10	6,105	0.16%
2021/07/27	1	47.60	1	48.20	48.15	0	6,096	0.00%
2021/07/26	2	48.10	11	47.96	48.10	-9	6,098	-0.15%
2021/07/23	22	48.04	19.2	48.06	47.90	2.8	6,014	0.05%
2021/07/22	0	0.00	5	46.75	46.85	-5	5,822	-0.09%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	3	45.55	45.65	-3	5,959	-0.05%
2021/07/16	0	0.00	1	45.25	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	2	45.00	45.10	-2	6,030	-0.03%
2021/07/13	8	45.17	2.1	44.97	44.85	5.9	6,135	0.10%
2021/07/12	5	45.35	0	0.00	45.20	5	6,116	0.08%
2021/07/09	10	45.36	0	0.00	45.00	10	6,084	0.16%
2021/07/07	1	43.95	0	0.00	44.40	1	6,008	0.02%
2021/07/02	0	0.00	0.9	43.30	43.30	-0.9	6,077	-0.01%
2021/06/29	0	0.00	2.1	43.31	43.55	-2.1	6,147	-0.03%
2021/06/28	20	43.60	20	43.85	43.60	0	6,172	0.00%
2021/06/25	1	43.70	2	44.00	43.60	-1	6,171	-0.02%
2021/06/24	0	0.00	1	43.50	43.85	-1	6,158	-0.02%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/04	1	41.85	0	0.00	41.95	1	6,144	0.02%
2021/05/26	0	0.00	3	42.20	42.20	-3	4,867	-0.06%
2021/05/18	2	41.80	0.1	42.00	41.90	1.9	4,748	0.04%
2021/05/17	0	0.00	0.1	41.30	40.80	-0.1	4,762	0.00%
2021/05/14	0	0.00	1	43.10	42.80	-1	4,683	-0.02%
2021/05/07	0	0.00	0.1	44.75	44.70	-0.1	4,073	0.00%
2021/05/06	0	0.00	3	45.70	45.25	-3	3,976	-0.08%
2021/05/04	0	0.00	3	44.27	44.35	-3	3,882	-0.08%
2021/04/27	1	46.10	0	0.00	46.20	1	3,767	0.03%
2021/04/26	15	46.15	4	46.55	46.60	11	3,705	0.30%
2021/04/23	0	0.00	0.6	44.50	45.35	-0.6	3,491	-0.02%
2021/04/22	1	44.00	0	0.00	44.10	1	3,389	0.03%
2021/04/21	1	44.35	3	44.10	44.35	-2	3,329	-0.06%
2021/04/20	0	0.00	1	44.40	44.35	-1	3,311	-0.03%
2021/04/19	6	44.53	2	44.65	44.60	4	3,322	0.12%
2021/04/16	1.3	43.60	0	0.00	43.60	1.3	3,270	0.04%
2021/04/13	6	43.68	0	0.00	43.50	6	3,329	0.18%
2021/04/12	2	43.60	1	43.60	43.60	1	3,327	0.03%
2021/04/08	0	0.00	0.1	43.60	43.50	-0.1	3,300	0.00%
2021/04/07	1	43.50	1	43.65	43.65	0	3,277	0.00%
2021/04/06	0	0.00	10	43.60	43.65	-10	3,270	-0.31%
2021/04/01	0	0.00	3	43.75	43.55	-3	3,289	-0.09%
2021/03/26	0	0.00	0.3	43.60	43.50	-0.3	3,854	-0.01%
2021/03/25	0	0.00	1	43.50	43.60	-1	4,049	-0.02%
2021/03/24	5	43.05	0.5	43.55	43.55	4.5	4,322	0.10%
2021/03/23	10	43.05	0	0.00	43.15	10	4,361	0.23%
2021/03/22	2	43.30	0	0.00	43.60	2	4,406	0.05%
2021/03/19	3	44.83	0	0.00	44.25	3	4,320	0.07%
2021/03/18	1	45.30	0	0.00	45.20	1	4,322	0.02%
2021/03/17	1	45.15	0	0.00	45.20	1	4,363	0.02%
2021/03/16	0	0.00	10.2	44.80	44.90	-10.2	4,433	-0.23%
2021/03/12	0	0.00	1	44.85	44.95	-1	4,737	-0.02%
2021/03/11	2	45.43	0.1	45.35	45.35	1.9	5,010	0.04%
2021/03/05	1	45.00	2	45.05	44.95	-1	5,096	-0.02%
2021/03/04	0	0.00	0.5	45.00	45.05	-0.5	5,217	-0.01%
2021/02/24	2	44.65	1	44.95	44.55	1	5,110	0.02%
2021/02/23	1	44.80	0	0.00	44.85	1	5,087	0.02%
2021/02/19	3	44.10	0	0.00	44.10	3	5,037	0.06%
2021/02/18	0	0.00	20	44.00	43.85	-20	5,029	-0.40%
2021/02/17	20	43.80	0.1	43.80	43.75	19.9	5,010	0.40%
2021/02/05	1	43.50	0	0.00	43.60	1	4,979	0.02%
2021/02/04	0	0.00	2	43.65	43.45	-2	4,999	-0.04%
2021/02/03	2	43.30	20	43.70	43.30	-18	5,080	-0.35%
2021/02/01	20	43.30	0	0.00	43.25	20	5,130	0.39%
2021/01/27	1	43.60	10	43.90	43.60	-9	5,087	-0.18%
2021/01/26	10	43.40	0	0.00	43.45	10	5,088	0.20%
2021/01/19	1	44.50	0	0.00	44.40	1	5,021	0.02%
2021/01/18	0	0.00	10	44.70	44.55	-10	4,997	-0.20%
2021/01/15	0.8	45.30	0	0.00	45.05	0.8	5,015	0.02%
2021/01/13	10	45.60	0.5	45.75	45.80	9.5	5,174	0.18%
2021/01/05	0	0.00	20	45.05	45.05	-20	5,013	-0.40%
2020/12/31	0	0.00	20	45.68	45.85	-20	5,008	-0.40%
2020/12/29	0	0.00	30	45.90	45.60	-30	4,996	-0.60%
2020/12/28	60	46.36	0.1	46.10	45.90	59.9	4,988	1.20%
2020/12/25	30	46.52	20	46.45	46.45	10	4,947	0.20%
2020/12/18	0	0.00	0	45.60	45.60	0	4,425	0.00%
2020/12/16	0	0.00	2	45.95	45.95	-2	4,169	-0.05%
2020/12/10	1	44.55	0	0.00	44.60	1	3,999	0.03%
2020/12/07	0	0.00	5	45.67	45.85	-5	3,620	-0.14%
2020/12/04	0	0.00	0.1	43.45	43.50	-0.1	3,344	0.00%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/11/18	1	43.10	0	0.00	43.35	1	3,279	0.03%
2020/11/03	0	0.00	0.2	42.35	42.35	-0.2	3,197	-0.01%
2020/10/30	3	41.77	0	0.00	41.50	3	3,171	0.09%
2020/10/29	0	0.00	1	41.90	41.85	-1	3,118	-0.03%
2020/10/26	0	0.00	1	42.85	42.60	-1	3,111	-0.03%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/21	2	42.60	0	0.00	42.70	2	2,930	0.07%
2020/10/06	1	43.70	0	0.00	43.70	1	2,829	0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	2	43.05	0	0.00	43.30	2	2,824	0.07%
2020/09/28	2	41.55	1	42.50	42.65	1	2,795	0.04%
2020/09/24	9	41.61	31	41.40	41.45	-22	2,721	-0.81%
2020/09/23	0	0.00	1	46.40	46.15	-1	2,590	-0.04%
2020/09/04	0	0.00	1	45.50	45.80	-1	2,420	-0.04%
2020/09/02	2	45.73	0	0.00	45.65	2	2,445	0.08%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0	0.00	2	46.45	46.40	-2	2,516	-0.08%
2020/08/26	0	0.00	4	45.34	45.50	-4	2,500	-0.16%
2020/08/25	0	0.00	3	44.70	44.95	-3	2,531	-0.12%
2020/08/18	1	44.25	0	0.00	44.30	1	2,619	0.04%
2020/08/14	1	43.05	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	0.00	20	43.43	43.75	-20	2,596	-0.77%
2020/07/31	1	42.90	10	42.60	42.80	-9	2,793	-0.32%
2020/07/28	16	42.01	0	0.00	41.60	16	2,799	0.57%
2020/07/24	1	42.80	0	0.00	42.80	1	2,805	0.04%
2020/07/21	0	0.00	2	43.55	43.45	-2	2,848	-0.07%
2020/07/16	0	0.00	10	43.85	43.25	-10	2,862	-0.35%
2020/07/14	8	42.65	1	42.65	42.60	7	2,827	0.25%
2020/07/13	4	42.93	0	0.00	42.80	4	2,833	0.14%
2020/07/10	10	43.30	0	0.00	43.15	10	2,817	0.35%
2020/07/09	1	44.10	0	0.00	43.90	1	2,812	0.04%
2020/07/07	0	0.00	10	44.25	44.10	-10	2,779	-0.36%
2020/07/03	0	0.00	4	43.85	43.85	-4	2,768	-0.14%
2020/07/02	0	0.00	3	43.93	44.20	-3	2,775	-0.11%
2020/06/22	1	43.85	0	0.00	43.55	1	2,829	0.04%
2020/06/19	21	43.69	0	0.00	43.50	21	2,875	0.73%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/16	0	0.00	5	44.35	44.20	-5	2,963	-0.17%
2020/06/15	1	43.85	0	0.00	43.70	1	3,099	0.03%
2020/06/12	12	43.76	1	43.80	43.60	11	3,148	0.35%
2020/06/10	2	45.93	0	0.00	45.85	2	3,127	0.06%
2020/06/05	0	0.00	2	47.25	47.25	-2	3,232	-0.06%
2020/06/02	0	0.00	3	45.15	45.40	-3	3,135	-0.10%
2020/06/01	1	44.30	0	0.00	44.90	1	3,087	0.03%
2020/05/25	0	0.00	4	44.00	44.15	-4	2,952	-0.14%
2020/05/14	0	0.00	1	43.15	43.05	-1	2,866	-0.03%
2020/05/12	1	44.35	0	0.00	44.90	1	2,786	0.04%
2020/05/11	2	44.65	0	0.00	44.70	2	2,769	0.07%
2020/05/08	1	43.85	1	43.90	43.80	0	2,735	0.00%
2020/05/06	1	43.45	0	0.00	43.70	1	2,727	0.04%
2020/05/04	1	42.75	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	43.90	0	0.00	43.65	1	2,783	0.04%
2020/04/24	0	0.00	1	40.65	40.55	-1	2,911	-0.03%
2020/04/21	2	40.40	0	0.00	40.40	2	2,922	0.07%
2020/04/13	0	0.00	1	40.40	40.30	-1	2,850	-0.04%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/03/19	0	0.00	2	33.95	32.90	-2	2,948	-0.07%
2020/03/18	2	37.30	0	0.00	36.45	2	2,814	0.07%
2020/03/09	2	44.75	0	0.00	44.30	2	2,456	0.08%
2020/02/27	2	44.70	2	44.60	44.85	0	2,420	0.00%
2020/02/18	1	45.90	0	0.00	46.05	1	2,339	0.04%
2020/02/17	0	0.00	35	45.79	45.95	-35	2,350	-1.49%
2020/02/13	0	0.00	1	45.90	45.90	-1	2,375	-0.04%
2020/02/04	2	45.20	0	0.00	45.00	2	2,417	0.08%
2020/01/31	1	45.60	0	0.00	45.25	1	2,388	0.04%
2020/01/07	2	46.00	0	0.00	46.00	2	2,495	0.08%
2019/12/30	0	0.00	3	46.45	46.45	-3	2,707	-0.11%
2019/12/20	4	45.51	0	0.00	45.45	4	5,215	0.08%
2019/12/19	0.3	46.25	0	0.00	45.90	0.3	5,119	0.01%
2019/11/29	3	46.55	0	0.00	46.55	3	5,168	0.06%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/22	0.2	46.85	8	46.61	46.55	-7.8	5,154	-0.15%
2019/11/20	0	0.00	20	46.90	46.85	-20	5,167	-0.39%
2019/11/19	0	0.00	20	46.80	46.90	-20	5,171	-0.39%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0	0.00	40	46.70	46.90	-40	5,211	-0.77%
2019/11/07	0	0.00	1	47.30	47.25	-1	5,166	-0.02%
2019/11/04	0	0.00	5	46.90	47.10	-5	5,131	-0.10%
2019/10/24	1	47.40	0	0.00	47.50	1	5,045	0.02%
2019/10/23	0	0.00	32	47.52	47.50	-32	5,022	-0.64%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/21	0	0.00	20	46.60	46.75	-20	4,961	-0.40%
2019/10/18	1	45.75	40	45.76	45.90	-39	4,899	-0.80%
2019/10/08	5	45.30	0	0.00	45.40	5	4,689	0.11%
2019/10/07	1	45.85	0	0.00	45.75	1	4,631	0.02%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/02	6	45.71	0	0.00	45.90	6	4,330	0.14%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/26	3	49.85	0	0.00	49.80	3	1,857	0.16%
2019/09/25	10	49.80	0	0.00	49.80	10	1,821	0.55%
2019/09/23	11	49.99	0	0.00	49.80	11	1,758	0.63%
2019/09/20	5	49.90	0	0.00	49.80	5	1,749	0.29%
2019/09/19	2	50.10	0	0.00	49.95	2	1,719	0.12%
2019/09/06	2	49.25	0	0.00	49.30	2	1,680	0.12%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/08/23	0	0.00	0.7	49.30	49.20	-0.7	1,606	-0.04%
2019/08/22	8	48.76	0	0.00	48.90	8	1,597	0.50%
2019/08/15	0	0.00	6	49.05	48.95	-6	1,622	-0.37%
2019/08/07	4	48.10	0	0.00	48.00	4	1,606	0.25%
2019/08/05	4	48.38	0	0.00	48.20	4	1,609	0.25%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/05	4	49.64	0	0.00	49.65	4	1,685	0.24%
2019/07/04	0	0.00	1	49.55	49.75	-1	1,723	-0.06%
2019/06/21	0	0.00	1	49.80	50.00	-1	1,983	-0.05%
2019/06/19	0	0.00	1	49.10	49.90	-1	2,011	-0.05%
2019/05/30	0	0.00	1	48.30	48.15	-1	2,513	-0.04%
2019/05/28	1	49.50	0	0.00	48.60	1	2,513	0.04%
2019/05/17	1	47.50	0	0.00	47.50	1	2,423	0.04%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	0	0.00	1	48.60	48.50	-1	2,481	-0.04%
2019/05/07	1	48.70	0.5	48.80	48.70	0.5	2,491	0.02%
2019/04/24	1	48.75	0	0.00	48.65	1	2,536	0.04%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/01	0	0.00	1	50.50	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	1	50.60	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	16	49.61	49.75	-16	2,528	-0.63%
2019/03/20	0	0.00	27	48.48	48.70	-27	2,416	-1.12%
2019/03/18	0	0.00	1	48.50	48.55	-1	2,302	-0.04%
2019/03/14	0.3	47.85	0	0.00	47.50	0.3	1,998	0.02%
2019/03/13	3	47.45	0	0.00	47.40	3	1,994	0.15%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/02/20	0	0.00	2	48.05	48.05	-2	1,994	-0.10%
2019/02/15	0	0.00	1	46.95	47.20	-1	1,989	-0.05%
2019/02/14	0	0.00	0.4	47.40	47.30	-0.4	1,991	-0.02%
2019/02/13	1	47.65	0	0.00	47.65	1	1,986	0.05%
2019/01/30	2	47.90	0	0.00	47.95	2	1,911	0.10%
2018/12/28	0	0.00	1	44.35	45.00	-1	2,274	-0.04%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/11/30	1	46.90	1	46.90	46.90	0	4,360	0.00%
2018/11/27	0	0.00	1	46.15	46.25	-1	4,977	-0.02%
2018/11/26	0	0.00	1	46.40	46.20	-1	5,043	-0.02%
2018/11/21	0	0.00	2	45.65	46.25	-2	5,083	-0.04%
2018/11/02	0	0.00	3.6	45.58	46.20	-3.6	5,620	-0.06%
2018/10/17	0	0.00	2	45.85	45.85	-2	5,585	-0.04%
2018/10/15	3	45.55	0	0.00	45.25	3	5,523	0.05%
2018/10/08	0	0.00	2	46.90	47.10	-2	5,304	-0.04%
2018/10/05	1	46.75	0	0.00	46.75	1	5,270	0.02%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/09/26	1	47.80	7	47.65	47.45	-6	5,177	-0.12%
2018/09/25	0	0.00	2	48.40	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	3	48.40	48.70	-3	5,175	-0.06%
2018/09/19	5	48.15	5	48.05	48.15	0	5,140	0.00%
2018/09/14	3	47.40	12	47.52	47.50	-9	5,117	-0.18%
2018/09/13	21	47.53	2	47.30	47.65	19	5,104	0.37%
2018/09/11	2	44.80	0	0.00	45.40	2	4,986	0.04%
2018/09/10	3	45.20	0	0.00	44.60	3	4,834	0.06%
2018/09/07	1	45.30	11	45.40	45.10	-10	4,580	-0.22%
2018/09/06	11	49.07	53	49.05	49.15	-42	3,932	-1.07%
2018/09/05	3	48.92	2	48.80	48.80	1	3,239	0.03%
2018/09/04	5	49.94	0	0.00	49.95	5	2,892	0.17%
2018/09/03	4	50.28	3	49.90	50.00	1	2,724	0.04%
2018/08/31	1	49.30	2	49.70	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/29	0	0.00	1	48.95	48.95	-1	2,728	-0.04%
2018/08/23	0	0.00	15	48.40	48.40	-15	2,840	-0.53%
2018/08/22	0	0.00	2	48.65	48.35	-2	2,883	-0.07%
2018/08/21	6	48.01	0	0.00	48.20	6	2,879	0.21%
2018/08/15	0	0.00	1	48.05	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	1	47.75	47.65	-1	2,835	-0.04%
2018/08/09	1	48.20	1	48.20	48.30	0	2,481	0.00%
2018/08/07	0	0.00	2	47.60	47.65	-2	2,382	-0.08%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/02	0	0.00	1	46.95	46.90	-1	2,401	-0.04%
2018/08/01	0	0.00	2	47.35	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	4	46.86	47.30	-4	2,392	-0.17%
2018/07/20	0	0.00	1	45.95	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	2	45.80	46.15	-2	2,501	-0.08%
2018/07/13	0	0.00	2	45.68	45.60	-2	2,559	-0.08%
2018/07/09	2	44.90	0	0.00	44.80	2	2,609	0.08%
2018/07/06	2	43.50	0	0.00	43.95	2	2,615	0.08%
2018/07/02	1	44.55	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.60	0	0.00	45.25	1	2,683	0.04%
2018/06/20	1	46.20	0	0.00	46.25	1	2,647	0.04%
2018/06/12	2	47.55	0	0.00	47.65	2	2,520	0.08%
2018/06/06	0	0.00	2	47.83	47.85	-2	2,452	-0.08%
2018/06/05	0	0.00	4	46.64	46.80	-4	2,345	-0.17%
2018/05/31	15	45.50	0	0.00	45.40	15	2,230	0.67%
2018/05/29	0	0.00	1	45.45	46.15	-1	2,121	-0.05%
2018/05/28	1	45.70	6	45.80	45.65	-5	2,116	-0.24%
2018/05/24	2	46.20	0	0.00	46.30	2	2,108	0.09%
2018/05/15	3	45.40	0	0.00	45.50	3	2,200	0.14%
2018/05/10	4	45.20	0	0.00	45.15	4	2,242	0.18%
2018/05/07	2	45.20	0	0.00	45.20	2	2,310	0.09%
2018/05/02	1	46.50	0	0.00	46.00	1	2,512	0.04%
2018/04/27	0	0.00	1	45.30	45.45	-1	2,614	-0.04%
2018/04/24	0	0.00	1	45.25	45.20	-1	2,622	-0.04%
2018/04/23	6	45.58	4	45.85	45.60	2	2,630	0.08%
2018/04/19	1	44.85	1	45.00	45.10	0	2,583	0.00%
2018/04/17	2	44.45	0	0.00	44.55	2	2,578	0.08%
2018/04/16	3	44.82	4	44.95	44.85	-1	2,558	-0.04%
2018/04/11	0	0.00	5	45.88	45.70	-5	2,585	-0.19%
2018/04/09	4	44.90	1	44.85	44.80	3	2,583	0.12%
2018/03/28	0	0.00	11	45.30	45.30	-11	2,582	-0.43%
2018/03/27	4	45.25	2	45.40	45.40	2	2,578	0.08%
2018/03/26	60	44.69	0	0.00	44.85	60	2,548	2.35%
2018/03/23	2	44.75	0	0.00	44.75	2	2,567	0.08%
2018/03/22	0	0.00	1	45.20	45.10	-1	2,570	-0.04%
2018/03/21	2	44.80	0	0.00	44.95	2	2,590	0.08%
2018/03/19	0	0.00	2	45.00	44.90	-2	2,773	-0.07%
2018/03/16	4	44.53	0	0.00	44.60	4	2,796	0.14%
2018/03/14	0	0.00	6	45.50	45.50	-6	2,727	-0.22%
2018/03/13	1	44.70	0	0.00	45.05	1	2,704	0.04%
2018/03/09	0	0.00	2	44.30	44.40	-2	2,671	-0.07%
2018/03/05	0	0.00	1	45.20	44.25	-1	2,758	-0.04%
2018/03/02	2.6	44.10	0	0.00	44.00	2.6	2,754	0.09%
2018/02/27	1	44.15	1	45.20	44.15	0	2,727	0.00%
2018/02/09	1	43.60	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	10	44.60	44.20	-10	2,682	-0.37%
2018/02/06	1	43.15	1	41.40	42.20	0	2,599	0.00%
2018/02/05	10	44.60	5	44.80	44.85	5	2,514	0.20%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/02/01	2	45.55	0	0.00	45.55	2	2,514	0.08%
2018/01/31	0	0.00	1	46.00	45.80	-1	2,514	-0.04%
2018/01/30	18	46.04	2	45.80	45.55	16	2,471	0.65%
2018/01/29	0	0.00	4	46.18	46.50	-4	2,443	-0.16%
2018/01/26	4	46.00	11	46.26	46.45	-7	2,421	-0.29%
2018/01/24	0	0.00	5	44.70	45.00	-5	2,263	-0.22%
2018/01/23	2	44.80	0	0.00	44.95	2	2,212	0.09%
2018/01/22	5	43.15	0	0.00	43.05	5	2,117	0.24%
2018/01/18	3	42.90	0	0.00	42.80	3	2,129	0.14%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	3	43.00	0	0.00	43.15	3	2,123	0.14%
2018/01/03	2	43.00	1	43.25	43.15	1	2,125	0.05%
2018/01/02	0	0.00	4	42.48	43.15	-4	2,095	-0.19%