興富發 (2542)-群益金鼎-崇德券商分點個股進出

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
907人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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	3	45.30	23	45.53	45.20	-20	7,097	-0.28%
2024/05/09	6	46.14	25	45.67	45.65	-19	6,975	-0.27%
2024/05/08	3	46.83	0	0.00	46.85	3	6,745	0.04%
2024/05/07	9	48.51	1	48.15	47.85	8	6,490	0.12%
2024/05/06	2.3	48.18	2.2	48.13	48.15	0.1	5,901	0.00%
2024/05/03	1	47.40	0	0.00	47.20	1	5,458	0.02%
2024/05/02	1.2	46.65	0.2	46.60	46.60	1	4,966	0.02%
2024/04/30	2	44.20	1	43.80	44.30	1	4,411	0.02%
2024/04/26	0	0.00	0.1	43.10	42.95	-0.1	4,063	0.00%
2024/04/25	0	0.00	0.1	42.80	42.70	-0.1	3,964	0.00%
2024/04/24	0.1	42.00	0.6	42.00	41.95	-0.5	3,860	-0.01%
2024/04/23	0.1	42.30	0	42.25	42.25	0.1	3,821	0.00%
2024/04/22	3	44.40	9	43.61	42.40	-6	3,769	-0.16%
2024/04/17	0.1	40.80	0	0.00	40.85	0.1	3,087	0.00%
2024/04/11	0.1	41.05	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	0	0.00	0.7	41.51	41.35	-0.7	2,896	-0.03%
2024/04/09	0.5	40.97	0.2	41.07	41.20	0.3	2,858	0.01%
2024/04/08	0	0.00	0.1	40.80	40.70	-0.1	2,790	0.00%
2024/04/03	0	0.00	0.1	40.30	40.25	-0.1	2,717	0.00%
2024/04/02	0.1	40.15	0	0.00	40.10	0.1	2,680	0.00%
2024/03/29	5	40.00	11.2	40.23	40.15	-6.2	2,645	-0.23%
2024/03/28	1	40.20	0	0.00	40.50	1	2,610	0.04%
2024/03/27	2	40.20	7.7	40.54	40.60	-5.7	2,567	-0.22%
2024/03/26	2	39.10	2.1	38.97	39.00	-0.1	2,505	0.00%
2024/03/22	0	0.00	1	38.90	38.80	-1	2,529	-0.04%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0.2	38.45	0	0.00	38.50	0.2	2,570	0.01%
2024/03/19	1.6	38.72	2	38.80	38.70	-0.4	2,526	-0.02%
2024/03/18	0.2	39.00	0	0.00	39.10	0.2	2,512	0.01%
2024/03/15	1.1	39.40	0	0.00	39.20	1.1	2,527	0.04%
2024/03/14	1	39.80	0	0.00	39.85	1	2,444	0.04%
2024/03/13	3	39.80	0	0.00	39.80	3	2,452	0.12%
2024/03/11	0	39.70	0	0.00	39.90	0	2,450	0.00%
2024/03/08	5	39.70	0	0.00	39.75	5	2,447	0.20%
2024/03/07	0	39.70	0	0.00	39.90	0	2,448	0.00%
2024/02/23	7	39.62	0	0.00	39.55	7	2,440	0.29%
2024/02/21	0	0.00	3	39.95	40.10	-3	2,459	-0.12%
2024/02/20	3	39.55	0.5	39.60	39.65	2.5	2,431	0.10%
2024/02/19	0	0.00	0.5	39.65	39.65	-0.5	2,425	-0.02%
2024/02/16	2	39.40	0	0.00	39.65	2	2,471	0.08%
2024/02/05	3	39.60	0	0.00	39.80	3	2,434	0.12%
2024/01/25	1	39.55	0	0.00	39.50	1	2,483	0.04%
2024/01/23	0.1	39.60	0.2	39.55	39.50	-0.1	2,520	-0.01%
2024/01/17	0	0.00	2	39.70	39.85	-2	2,489	-0.08%
2024/01/16	0.1	39.80	0	0.00	39.70	0.1	2,446	0.00%
2024/01/11	0	0.00	0.1	40.05	39.95	-0.1	2,476	-0.01%
2024/01/10	0.1	40.00	2	40.05	40.00	-1.9	2,744	-0.07%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/21	1.1	39.72	0	0.00	39.90	1.1	3,414	0.03%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/13	1	39.90	0	0.00	40.05	1	3,497	0.03%
2023/12/12	0.5	40.10	15	39.95	39.90	-14.5	3,540	-0.41%
2023/12/08	0.1	40.30	0.2	40.25	40.15	-0.1	3,540	0.00%
2023/11/29	0	0.00	0.2	40.90	40.85	-0.2	3,496	0.00%
2023/11/16	0	0.00	5	40.85	41.00	-5	3,433	-0.15%
2023/11/15	0.1	40.70	0	0.00	40.90	0.1	3,434	0.00%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0	0.00	5	40.65	40.70	-5	3,513	-0.14%
2023/10/31	0	0.00	0.1	40.85	40.70	-0.1	3,483	0.00%
2023/10/30	0	0.00	40	40.65	40.90	-40	3,473	-1.15%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/17	0	0.00	2	41.10	41.00	-2	3,199	-0.06%
2023/10/16	2	41.00	0	0.00	41.30	2	3,162	0.06%
2023/10/12	0.1	40.00	0	0.00	40.20	0.1	3,125	0.00%
2023/10/06	3	39.30	0	0.00	39.40	3	3,089	0.10%
2023/10/04	2.1	39.11	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	1	39.30	0	0.00	39.25	1	3,077	0.03%
2023/10/02	3.2	39.38	0	0.00	39.30	3.2	3,075	0.10%
2023/09/28	0.1	39.55	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	0.3	40.00	0	0.00	39.55	0.3	2,981	0.01%
2023/09/25	5	43.06	1	43.05	43.05	4	2,712	0.15%
2023/09/21	2	44.05	0	0.00	43.95	2	2,534	0.08%
2023/09/19	2	44.05	0.1	44.25	44.30	1.9	2,406	0.08%
2023/09/08	0	0.00	3	43.55	43.40	-3	2,272	-0.13%
2023/09/07	0	0.00	7	43.30	43.40	-7	2,261	-0.31%
2023/09/06	0	0.00	0.1	43.40	43.40	-0.1	2,289	0.00%
2023/09/04	0	0.00	1	43.50	43.60	-1	2,273	-0.04%
2023/08/31	1	43.15	0	0.00	43.00	1	2,211	0.05%
2023/08/21	0.2	42.85	0	0.00	42.75	0.2	2,323	0.01%
2023/08/18	0	42.70	0	0.00	42.95	0	2,348	0.00%
2023/08/11	0	0.00	2	43.25	43.40	-2	2,426	-0.08%
2023/08/07	0	0.00	1	42.65	42.80	-1	2,962	-0.03%
2023/08/01	2	42.50	0	0.00	42.55	2	2,975	0.07%
2023/07/28	1	42.25	0	0.00	42.20	1	3,010	0.03%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/25	0	0.00	1	41.60	41.60	-1	3,007	-0.03%
2023/07/24	3	41.75	0	0.00	41.70	3	2,980	0.10%
2023/07/21	2	42.10	0	0.00	42.15	2	2,924	0.07%
2023/07/18	5	42.05	2	42.10	42.15	3	2,944	0.10%
2023/07/11	0	0.00	1	42.75	43.00	-1	2,878	-0.03%
2023/07/05	1	42.80	0	0.00	42.70	1	2,901	0.03%
2023/06/02	2	42.65	0	0.00	42.60	2	3,052	0.07%
2023/05/30	1	42.20	0	0.00	42.15	1	3,030	0.03%
2023/05/24	0	0.00	1.4	42.74	43.05	-1.4	3,015	-0.05%
2023/05/22	0	0.00	1	42.45	42.60	-1	2,973	-0.03%
2023/05/17	0	41.75	0	0.00	41.90	0	2,868	0.00%
2023/05/16	0	0.00	3	41.55	41.65	-3	2,836	-0.11%
2023/05/15	13	40.95	0	0.00	41.35	13	2,816	0.46%
2023/05/12	2.1	41.71	9	41.70	41.95	-6.9	2,713	-0.25%
2023/05/11	22.4	41.47	11	42.06	42.30	11.4	2,632	0.43%
2023/05/04	0	0.00	0.2	42.35	42.85	-0.2	2,252	-0.01%
2023/04/27	0	0.00	0.1	42.00	42.05	-0.1	2,398	0.00%
2023/04/24	0	0.00	1	41.85	41.75	-1	2,406	-0.04%
2023/04/20	0.1	42.00	0	0.00	41.85	0.1	2,422	0.00%
2023/04/17	0	0.00	1.2	42.16	42.05	-1.2	2,394	-0.05%
2023/04/13	4	42.08	0	0.00	42.10	4	2,397	0.17%
2023/04/12	0	41.90	0.1	42.08	41.95	0	2,407	0.00%
2023/04/11	0	0.00	0	41.65	41.75	0	2,348	0.00%
2023/04/07	0	0.00	0	41.62	41.70	0	2,499	0.00%
2023/04/06	2	40.98	0	0.00	40.85	2	2,473	0.08%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	1	41.05	41.05	-1	3,290	-0.03%
2023/03/27	3.1	40.82	0	0.00	40.70	3.1	4,154	0.07%
2023/03/17	2	40.38	0	0.00	40.40	2	4,979	0.04%
2023/03/15	0.1	40.95	0	0.00	40.60	0.1	5,035	0.00%
2023/03/09	2	41.95	0.8	41.90	41.95	1.2	5,127	0.02%
2023/03/08	0.1	41.80	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	0.2	41.80	0	0.00	41.80	0.2	5,162	0.00%
2023/03/02	0	0.00	0.5	42.20	42.25	-0.5	5,216	-0.01%
2023/02/21	5	42.20	0.2	42.30	42.25	4.8	5,466	0.09%
2023/02/20	0.2	42.15	0.1	42.15	42.30	0.1	5,567	0.00%
2023/02/16	0	0.00	5	42.00	41.90	-5	5,744	-0.09%
2023/02/14	0	0.00	10	41.95	42.00	-10	5,835	-0.17%
2023/02/02	0.3	41.55	10	41.60	41.25	-9.7	6,057	-0.16%
2023/01/31	0	41.30	0	0.00	41.10	0	6,114	0.00%
2023/01/12	0	0.00	5	40.70	40.70	-5	6,092	-0.08%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2022/12/30	0	0.00	12.1	40.80	40.30	-12.1	6,293	-0.19%
2022/12/28	1	41.25	2	41.25	40.70	-1	6,284	-0.02%
2022/12/27	0	0.00	0.5	41.35	41.45	-0.5	6,283	-0.01%
2022/12/22	0	0.00	0.5	41.75	42.00	-0.5	6,211	-0.01%
2022/12/21	0.5	39.15	1	38.85	40.00	-0.5	6,026	-0.01%
2022/12/20	1	40.05	0	0.00	39.65	1	5,780	0.02%
2022/12/19	1.2	41.03	0	0.00	40.50	1.2	5,621	0.02%
2022/12/16	2	41.83	0	0.00	41.15	2	5,404	0.04%
2022/12/15	0	0.00	3	42.60	42.40	-3	5,094	-0.06%
2022/12/14	1	42.01	1	42.50	42.60	0	5,170	0.00%
2022/12/13	3	42.92	0	0.00	42.75	3	5,162	0.06%
2022/12/02	8	44.55	10	44.56	44.25	-2	5,030	-0.04%
2022/12/01	0	0.00	0	44.75	44.80	0	5,016	0.00%
2022/11/30	5	44.65	1	44.65	44.80	4	5,021	0.08%
2022/11/29	2	44.75	0	0.00	44.80	2	5,026	0.04%
2022/11/28	0	0.00	3	44.80	44.85	-3	5,036	-0.06%
2022/11/23	30	44.88	0	0.00	44.90	30	5,037	0.60%
2022/11/22	8	44.17	8.3	44.50	44.85	-0.3	5,044	-0.01%
2022/11/17	0	0.00	10	43.25	43.55	-10	4,949	-0.20%
2022/11/16	0	43.30	0	0.00	43.20	0	4,925	0.00%
2022/11/15	0	0.00	5.1	42.91	42.90	-5.1	4,916	-0.10%
2022/11/11	0	42.27	8	42.35	42.40	-8	4,802	-0.17%
2022/11/07	0	41.83	1	41.75	42.05	-1	4,888	-0.02%
2022/11/03	0	41.00	1	41.20	41.30	-1	4,842	-0.02%
2022/11/02	0	41.40	0	0.00	41.25	0	4,832	0.00%
2022/11/01	0	41.45	0.3	41.45	41.45	-0.3	4,873	-0.01%
2022/10/31	0	41.45	20	41.31	41.45	-20	4,888	-0.41%
2022/10/28	5	41.70	21.7	41.75	41.65	-16.7	4,880	-0.34%
2022/10/27	0	0.00	22	40.87	41.80	-22	4,875	-0.45%
2022/10/26	0	40.59	0	0.00	40.60	0	4,816	0.00%
2022/10/25	0	0.00	0.1	40.80	40.65	-0.1	4,828	0.00%
2022/10/24	0	40.69	0	0.00	40.60	0	4,786	0.00%
2022/10/20	0	40.08	1	40.35	40.35	-1	4,768	-0.02%
2022/10/18	0	39.57	0	0.00	39.60	0	4,685	0.00%
2022/10/17	0	39.00	0	0.00	39.20	0	4,736	0.00%
2022/10/14	0	38.90	5	39.00	39.20	-5	4,808	-0.10%
2022/10/13	1	38.40	0	0.00	38.75	1	4,945	0.02%
2022/10/12	0	39.10	0	0.00	38.95	0	5,106	0.00%
2022/10/06	0	39.65	0	0.00	39.65	0	5,180	0.00%
2022/10/03	1	39.25	0	0.00	39.85	1	5,232	0.02%
2022/09/30	1	38.00	1.5	38.43	39.00	-0.5	5,202	-0.01%
2022/09/29	1.5	38.14	1	38.35	38.60	0.5	5,204	0.01%
2022/09/28	8.3	38.59	0	0.00	38.00	8.3	5,171	0.16%
2022/09/27	4.1	39.60	0	0.00	39.65	4.1	5,055	0.08%
2022/09/26	19.3	40.29	0	0.00	40.20	19.3	4,940	0.39%
2022/09/23	0	47.85	9	47.80	47.80	-9	4,766	-0.19%
2022/09/22	0	47.85	0	0.00	47.75	0	4,634	0.00%
2022/09/21	0	48.10	5	48.10	48.00	-5	4,521	-0.11%
2022/09/16	0	48.35	0	0.00	48.30	0	4,306	0.00%
2022/09/15	0	48.40	0	0.00	48.25	0	4,462	0.00%
2022/09/14	0	48.35	0	0.00	48.25	0	4,782	0.00%
2022/09/13	0	48.50	0	0.00	48.50	0	5,003	0.00%
2022/09/08	0	0.00	10	48.05	48.35	-10	5,532	-0.18%
2022/09/06	0	0.00	11	47.95	48.10	-11	5,682	-0.19%
2022/09/05	0	0.00	0.2	48.10	47.95	-0.2	5,683	0.00%
2022/08/30	0	0.00	21	48.30	48.35	-21	5,694	-0.37%
2022/08/29	0	0.00	5	47.55	47.85	-5	5,702	-0.09%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/24	0.1	47.70	0	0.00	48.00	0.1	5,807	0.00%
2022/08/23	0	0.00	0.5	47.55	47.65	-0.5	5,790	-0.01%
2022/08/22	0	0.00	11	47.55	47.65	-11	5,815	-0.19%
2022/08/17	0.5	47.15	0.1	47.20	47.20	0.4	5,720	0.01%
2022/08/15	6	46.33	0	0.00	46.20	6	5,579	0.11%
2022/08/11	5	46.03	0	0.00	45.90	5	5,573	0.09%
2022/08/02	3	45.57	1	45.60	46.00	2	5,996	0.03%
2022/07/27	2	44.65	0	0.00	44.65	2	6,026	0.03%
2022/07/26	6	44.85	0	0.00	44.80	6	6,033	0.10%
2022/07/22	8	44.75	7	44.85	45.20	1	6,076	0.02%
2022/07/21	10	44.95	0	0.00	45.15	10	6,053	0.17%
2022/07/18	0	0.00	2	44.53	45.10	-2	5,953	-0.03%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/11	0	43.85	0	0.00	43.80	0	6,163	0.00%
2022/07/04	0.1	44.40	0	0.00	44.40	0.1	6,803	0.00%
2022/07/01	0	44.00	0	0.00	43.95	0	7,609	0.00%
2022/06/30	0.1	45.10	1	44.80	45.20	-0.9	8,178	-0.01%
2022/06/28	0	0.00	2	44.68	44.80	-2	8,203	-0.02%
2022/06/27	0.2	44.55	1	44.50	44.80	-0.8	8,257	-0.01%
2022/06/22	7	43.14	0	0.00	43.25	7	8,163	0.09%
2022/06/21	9	43.79	0	0.00	43.35	9	7,857	0.11%
2022/06/20	3	44.00	0	0.00	43.60	3	7,697	0.04%
2022/06/17	5	43.47	1	43.90	44.75	4	7,720	0.05%
2022/06/16	1	44.50	0	0.00	44.55	1	7,555	0.01%
2022/06/15	1	44.90	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0	0.00	1	45.40	45.40	-1	7,728	-0.01%
2022/06/07	0	0.00	5	44.98	45.35	-5	8,600	-0.06%
2022/06/06	11	45.09	0	0.00	45.00	11	8,621	0.13%
2022/06/02	1	46.25	0	0.00	46.10	1	8,580	0.01%
2022/05/23	0	0.00	9	45.91	46.00	-9	9,444	-0.10%
2022/05/17	0	0.00	2	45.18	45.45	-2	9,739	-0.02%
2022/05/16	0	0.00	1	44.50	44.55	-1	9,756	-0.01%
2022/05/13	9	44.14	3	44.43	44.70	6	9,762	0.06%
2022/05/12	2	45.63	1	46.05	45.40	1	9,552	0.01%
2022/05/10	1	46.30	0	0.00	46.50	1	9,491	0.01%
2022/05/09	0	0.00	1	46.60	46.50	-1	9,510	-0.01%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0	0.00	1	46.55	46.65	-1	9,780	-0.01%
2022/04/29	1	46.80	0	0.00	46.95	1	9,807	0.01%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/25	1	46.65	0.1	46.70	46.45	0.9	9,766	0.01%
2022/04/19	0	47.85	0	0.00	47.80	0	9,399	0.00%
2022/04/18	0	0.00	0	47.90	47.80	0	9,395	0.00%
2022/04/12	0.1	47.00	4	47.05	46.90	-3.9	9,253	-0.04%
2022/04/11	11.1	47.65	5	47.94	47.60	6.1	9,119	0.07%
2022/04/08	1	49.15	12	48.73	48.75	-11	8,892	-0.12%
2022/04/07	39	49.04	7	49.13	48.90	32	8,703	0.37%
2022/04/06	7	48.16	3.1	48.14	49.00	3.9	7,888	0.05%
2022/04/01	0	0.00	1	45.15	45.70	-1	7,252	-0.01%
2022/03/31	0	45.45	0	0.00	45.40	0	7,189	0.00%
2022/03/30	2	45.30	0	0.00	45.40	2	7,184	0.03%
2022/03/29	1.2	45.29	0	0.00	45.30	1.2	7,325	0.02%
2022/03/25	0.1	45.75	0	0.00	45.75	0.1	7,389	0.00%
2022/03/24	1	45.60	0	0.00	45.75	1	7,451	0.01%
2022/03/23	0.9	45.95	0	0.00	45.95	0.9	7,509	0.01%
2022/03/22	3.1	45.82	0	0.00	45.50	3.1	7,515	0.04%
2022/03/21	1	46.15	0	0.00	46.20	1	7,261	0.01%
2022/03/18	5	46.75	10	46.70	46.60	-5	7,118	-0.07%
2022/03/17	0	0.00	5	46.80	47.00	-5	7,022	-0.07%
2022/03/16	4	47.25	5	46.80	46.85	-1	6,829	-0.01%
2022/03/15	5.3	50.27	39.4	50.10	50.50	-34.1	6,228	-0.55%
2022/03/14	10	49.90	3	49.75	49.60	7	6,042	0.12%
2022/03/11	0	0.00	5.2	48.85	48.90	-5.2	5,950	-0.09%
2022/03/10	1	49.45	5.5	49.16	49.20	-4.5	5,931	-0.08%
2022/03/09	10.5	49.25	1	49.15	49.35	9.5	5,893	0.16%
2022/03/08	1	49.20	12	48.35	48.50	-11	5,836	-0.19%
2022/03/07	2.5	49.04	0	0.00	49.30	2.5	5,723	0.04%
2022/03/04	0	0.00	1	50.30	50.50	-1	5,607	-0.02%
2022/03/03	2	50.03	2	50.19	50.20	0	5,520	0.00%
2022/03/02	1	49.30	0	0.00	49.90	1	5,490	0.02%
2022/03/01	10.5	49.46	0	0.00	49.45	10.5	5,514	0.19%
2022/02/25	0	0.00	1	49.20	48.95	-1	5,379	-0.02%
2022/02/24	0	48.35	3	48.75	48.35	-3	5,287	-0.06%
2022/02/23	10	48.85	5	48.90	49.10	5	5,123	0.10%
2022/02/22	6	48.93	11	48.53	48.90	-5	5,011	-0.10%
2022/02/21	4	47.55	0	0.00	48.15	4	4,800	0.08%
2022/02/18	0.1	47.25	0	0.00	47.20	0.1	4,722	0.00%
2022/02/17	2	47.15	0	0.00	47.25	2	4,777	0.04%
2022/02/16	0	0.00	1	47.15	47.15	-1	4,863	-0.02%
2022/02/15	1	47.15	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0	0.00	1	46.75	46.85	-1	5,014	-0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/08	1	47.00	0	0.00	47.25	1	4,940	0.02%
2022/02/07	1	47.00	0	0.00	47.05	1	4,852	0.02%
2022/01/19	2	46.00	0	0.00	45.95	2	4,521	0.04%
2022/01/13	3	46.18	0	0.00	46.20	3	4,661	0.06%
2022/01/12	0	46.50	28	46.26	46.25	-28	4,657	-0.60%
2022/01/11	0	0.00	20	46.20	46.40	-20	4,626	-0.43%
2022/01/05	3	46.10	0	0.00	46.10	3	4,599	0.07%
2022/01/04	0	46.20	0	0.00	46.15	0	4,640	0.00%
2022/01/03	5.1	46.10	0	0.00	46.25	5.1	4,629	0.11%
2021/12/28	5	46.10	0	0.00	46.15	5	4,557	0.11%
2021/12/27	0	0.00	1	46.10	46.25	-1	4,540	-0.02%
2021/12/23	55.1	45.96	0	0.00	46.05	55.1	4,502	1.22%
2021/12/22	22.1	46.74	0	0.00	46.70	22.1	4,305	0.51%
2021/12/21	19	47.14	0	0.00	47.00	19	4,226	0.45%
2021/12/20	2	47.65	8	47.66	47.60	-6	4,188	-0.14%
2021/12/17	2	47.13	0	0.00	47.25	2	4,196	0.05%
2021/12/16	2.2	47.25	0	0.00	47.25	2.2	4,208	0.05%
2021/12/14	0	0.00	4	46.50	46.50	-4	4,273	-0.09%
2021/12/13	0	0.00	1	46.60	46.70	-1	4,252	-0.02%
2021/12/09	1	46.45	5	46.50	46.50	-4	4,177	-0.10%
2021/12/08	1	46.50	0	46.70	46.50	1	4,154	0.02%
2021/12/02	0	0.00	0.1	46.50	46.30	-0.1	4,096	0.00%
2021/11/25	1	47.10	0	0.00	47.10	1	4,003	0.02%
2021/11/24	0.1	46.55	5	46.70	46.85	-4.9	3,916	-0.13%
2021/11/23	2	46.15	0	0.00	46.20	2	3,893	0.05%
2021/11/18	0.1	46.60	0	0.00	46.60	0.1	3,886	0.00%
2021/11/17	0.1	46.60	5	46.50	46.50	-4.9	3,875	-0.13%
2021/11/16	10	47.05	0	0.00	46.80	10	3,859	0.26%
2021/11/12	2.1	46.59	1	47.70	47.80	1.1	3,734	0.03%
2021/11/11	0	0.00	1.1	45.80	45.60	-1.1	3,576	-0.03%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/05	1	44.50	0.5	44.65	44.55	0.5	3,715	0.01%
2021/11/04	0	0.00	1	44.80	44.65	-1	3,722	-0.03%
2021/10/21	0	44.90	0	0.00	45.00	0	4,091	0.00%
2021/10/19	1.1	44.46	0	0.00	44.55	1.1	4,268	0.03%
2021/10/18	0.1	44.70	0	0.00	44.65	0.1	4,364	0.00%
2021/10/14	1.1	44.66	0	0.00	44.70	1.1	4,394	0.03%
2021/10/12	1	44.75	0	0.00	45.10	1	4,494	0.02%
2021/10/08	0.1	44.70	0	0.00	44.60	0.1	4,440	0.00%
2021/10/06	0	44.58	0	0.00	44.25	0	4,452	0.00%
2021/10/01	0	45.10	0	0.00	44.80	0	4,599	0.00%
2021/09/27	1.4	44.84	0	0.00	44.65	1.4	4,567	0.03%
2021/09/24	0.1	45.60	0	0.00	45.10	0.1	4,508	0.00%
2021/09/23	1	46.80	0	0.00	46.80	1	4,357	0.02%
2021/09/22	2	46.75	0	0.00	46.20	2	4,245	0.05%
2021/09/14	0	0.00	3	48.35	47.90	-3	4,191	-0.07%
2021/09/13	3	48.00	0	0.00	48.35	3	4,204	0.07%
2021/09/08	0	0.00	18	47.50	47.25	-18	4,312	-0.42%
2021/09/03	0.1	48.30	0	0.00	48.25	0.1	4,304	0.00%
2021/09/02	1	48.45	0	0.00	48.25	1	4,344	0.02%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/24	0	0.00	3.3	47.96	47.65	-3.3	4,515	-0.07%
2021/08/23	4	47.53	1	48.00	47.50	3	4,576	0.07%
2021/08/20	1	47.55	0	0.00	47.55	1	4,597	0.02%
2021/08/18	0	0.00	2	48.10	48.40	-2	5,778	-0.03%
2021/08/16	2	48.00	1	48.50	48.10	1	5,726	0.02%
2021/08/13	0.2	48.83	5	49.40	48.90	-4.8	5,649	-0.08%
2021/08/10	0	0.00	1	48.75	48.85	-1	5,582	-0.02%
2021/08/09	8	48.92	0	0.00	49.00	8	5,636	0.14%
2021/08/06	0.2	49.16	9	49.40	49.45	-8.8	5,660	-0.16%
2021/08/04	7	48.93	0	0.00	49.05	7	5,896	0.12%
2021/08/03	4	48.93	2	49.10	49.30	2	5,955	0.03%
2021/08/02	0.1	49.20	6	49.47	49.45	-6	6,067	-0.10%
2021/07/30	6	48.80	1	48.90	49.05	5	6,127	0.08%
2021/07/29	0	0.00	1	49.05	49.10	-1	6,148	-0.02%
2021/07/27	1	48.20	25.3	47.84	48.15	-24.3	6,096	-0.40%
2021/07/26	1	48.40	1	47.80	48.10	0	6,098	0.00%
2021/07/23	34.1	48.02	4.1	47.33	47.90	30	6,014	0.50%
2021/07/19	1.1	45.90	22	46.10	46.10	-21	6,065	-0.35%
2021/07/16	5.1	45.55	3	45.50	45.75	2.1	6,068	0.03%
2021/07/15	16	45.14	3	45.07	45.10	13	6,030	0.22%
2021/07/14	8.2	44.70	2	44.75	44.95	6.2	6,056	0.10%
2021/07/12	0.1	45.20	0.3	45.20	45.20	-0.2	6,116	0.00%
2021/07/09	13	45.05	20	45.38	45.00	-7	6,084	-0.12%
2021/07/08	0.1	44.40	1	44.80	44.65	-0.9	6,005	-0.02%
2021/07/07	0.1	43.85	5	44.40	44.40	-4.9	6,008	-0.08%
2021/06/28	1	43.85	0	0.00	43.60	1	6,172	0.02%
2021/06/25	5	44.05	0	0.00	43.60	5	6,171	0.08%
2021/06/24	0	0.00	1.1	43.84	43.85	-1.1	6,158	-0.02%
2021/06/22	0	42.35	0	0.00	42.35	0	6,080	0.00%
2021/06/21	0	0.00	2	42.50	42.20	-2	6,087	-0.03%
2021/06/17	0.3	42.60	0	0.00	42.75	0.3	6,189	0.00%
2021/06/10	0	0.00	3	42.40	42.30	-3	6,243	-0.05%
2021/06/09	0	41.80	0	0.00	41.75	0	6,208	0.00%
2021/06/07	1	41.60	0	0.00	41.55	1	6,172	0.02%
2021/06/04	2	41.95	2	42.00	41.95	0	6,144	0.00%
2021/06/03	1	42.00	0	0.00	41.85	1	6,153	0.02%
2021/06/02	4	41.98	0	0.00	42.00	4	6,141	0.07%
2021/05/31	2	42.23	0.5	42.45	42.10	1.5	6,060	0.02%
2021/05/28	1	42.70	6	42.69	42.65	-5	5,999	-0.08%
2021/05/27	5	42.60	0	0.00	42.60	5	5,986	0.08%
2021/05/26	1	42.15	2	42.15	42.20	-1	4,867	-0.02%
2021/05/25	6	42.58	0	0.00	42.30	6	4,800	0.12%
2021/05/14	1	43.55	0	0.00	42.80	1	4,683	0.02%
2021/05/13	1	42.25	0	0.00	42.10	1	4,629	0.02%
2021/05/12	18	42.89	0	0.00	42.60	18	4,544	0.40%
2021/05/10	0	0.00	1	45.30	45.70	-1	4,201	-0.02%
2021/05/06	1	45.40	0	0.00	45.25	1	3,976	0.03%
2021/05/05	3	45.10	0	0.00	45.20	3	3,929	0.08%
2021/05/04	4	44.78	0	0.00	44.35	4	3,882	0.10%
2021/05/03	3	45.37	0	0.00	44.70	3	3,820	0.08%
2021/04/28	2	46.00	0	0.00	45.65	2	3,739	0.05%
2021/04/27	8	46.44	0	0.00	46.20	8	3,767	0.21%
2021/04/26	0	0.00	4	46.50	46.60	-4	3,705	-0.11%
2021/04/22	0	0.00	20	44.05	44.10	-20	3,389	-0.59%
2021/04/21	0	0.00	1	44.40	44.35	-1	3,329	-0.03%
2021/04/20	0.1	44.40	0	0.00	44.35	0.1	3,311	0.00%
2021/04/16	0	0.00	1	43.55	43.60	-1	3,270	-0.03%
2021/04/15	0	0.00	2	43.25	43.30	-2	3,297	-0.06%
2021/04/14	1	43.30	0	0.00	43.25	1	3,331	0.03%
2021/04/08	0	0.00	2	43.50	43.50	-2	3,300	-0.06%
2021/04/07	15.1	43.48	0	0.00	43.65	15.1	3,277	0.46%
2021/04/06	3.1	43.65	0	0.00	43.65	3.1	3,270	0.09%
2021/03/29	0	0.00	0.1	43.40	43.55	-0.1	3,680	0.00%
2021/03/23	0.1	43.35	0	0.00	43.15	0.1	4,361	0.00%
2021/03/22	1	43.25	1	43.15	43.60	0	4,406	0.00%
2021/03/17	0	0.00	1	45.05	45.20	-1	4,363	-0.02%
2021/03/16	0	0.00	3	44.90	44.90	-3	4,433	-0.07%
2021/03/15	1	44.80	0	0.00	44.75	1	4,528	0.02%
2021/03/04	1	44.65	0	0.00	45.05	1	5,217	0.02%
2021/03/03	0	0.00	5	44.85	44.95	-5	5,185	-0.10%
2021/03/02	0	45.00	0	0.00	44.55	0	5,174	0.00%
2021/02/26	0	44.75	1	45.20	45.20	-1	5,182	-0.02%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	4	44.55	0	0.00	44.55	4	5,110	0.08%
2021/02/23	0	0.00	2	44.85	44.85	-2	5,087	-0.04%
2021/02/18	3	43.95	5	44.05	43.85	-2	5,029	-0.04%
2021/02/17	8	43.91	0	0.00	43.75	8	5,010	0.16%
2021/02/04	0	0.00	2	43.35	43.45	-2	4,999	-0.04%
2021/02/03	0	43.60	0	0.00	43.30	0	5,080	0.00%
2021/02/02	0	0.00	4.4	43.85	43.60	-4.4	5,119	-0.09%
2021/02/01	0	0.00	1	43.00	43.25	-1	5,130	-0.02%
2021/01/29	5	42.80	1.9	43.00	42.60	3.1	5,117	0.06%
2021/01/28	1	43.10	0	0.00	43.25	1	5,081	0.02%
2021/01/21	1	43.50	0	0.00	43.40	1	5,102	0.02%
2021/01/20	12	43.41	0	0.00	43.10	12	5,100	0.24%
2021/01/19	0	44.75	0	0.00	44.40	0	5,021	0.00%
2021/01/18	0.1	44.80	0.1	45.05	44.55	0	4,997	0.00%
2021/01/15	0	45.45	1	45.60	45.05	-1	5,015	-0.02%
2021/01/11	0	0.00	2	45.95	46.00	-2	5,145	-0.04%
2021/01/06	0	0.00	5	45.77	45.20	-5	5,053	-0.10%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2021/01/04	3	45.20	0	0.00	45.15	3	5,002	0.06%
2020/12/30	3	45.42	0	0.00	45.55	3	4,999	0.06%
2020/12/29	0.1	45.60	0	0.00	45.60	0.1	4,996	0.00%
2020/12/28	0.1	45.90	0	0.00	45.90	0.1	4,988	0.00%
2020/12/25	2	46.15	1	46.15	46.45	1	4,947	0.02%
2020/12/22	5	44.71	0	0.00	44.50	5	4,623	0.11%
2020/12/18	2	45.95	0	0.00	45.60	2	4,425	0.05%
2020/12/16	0	0.00	3	45.95	45.95	-3	4,169	-0.07%
2020/12/10	0	0.00	1	44.65	44.60	-1	3,999	-0.03%
2020/12/08	0	0.00	6	45.08	45.40	-6	3,834	-0.16%
2020/12/07	0	0.00	2	45.70	45.85	-2	3,620	-0.06%
2020/12/04	3	43.35	0	0.00	43.50	3	3,344	0.09%
2020/12/03	1	43.85	0	0.00	43.80	1	3,285	0.03%
2020/11/27	2	43.73	25	43.80	43.85	-23	3,140	-0.73%
2020/11/26	2	43.85	1	43.80	43.85	1	3,149	0.03%
2020/11/25	3	43.67	6	43.77	43.90	-3	3,254	-0.09%
2020/11/20	2	43.05	0	0.00	43.25	2	3,250	0.06%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/18	4	43.20	0	0.00	43.35	4	3,279	0.12%
2020/11/17	2	43.35	0	0.00	43.40	2	3,277	0.06%
2020/11/16	0	0.00	0.1	43.30	43.45	-0.1	3,317	0.00%
2020/11/13	3	43.00	2	43.40	43.40	1	3,336	0.03%
2020/11/12	0	0.00	1	43.75	43.85	-1	3,324	-0.03%
2020/11/11	2	43.20	3	43.60	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	1	42.75	42.95	-1	3,273	-0.03%
2020/11/09	1	42.15	0	0.00	42.00	1	3,262	0.03%
2020/11/05	2	42.00	0.1	42.20	42.00	1.9	3,220	0.06%
2020/11/04	2	42.10	0	0.00	42.00	2	3,211	0.06%
2020/11/03	0.1	42.35	2	42.35	42.35	-2	3,197	-0.06%
2020/10/30	2.4	41.80	0.1	41.85	41.50	2.3	3,171	0.07%
2020/10/21	1.1	42.53	0	0.00	42.70	1.1	2,930	0.04%
2020/10/16	2	42.95	0	0.00	42.90	2	2,874	0.07%
2020/10/15	2.1	43.01	0	0.00	42.95	2.1	2,865	0.07%
2020/10/13	2	43.95	0	0.00	43.85	2	2,846	0.07%
2020/10/12	2	44.30	0	0.00	44.20	2	2,839	0.07%
2020/10/08	2.1	44.42	0	0.00	44.70	2.1	2,849	0.07%
2020/10/06	2.1	43.57	0	0.00	43.70	2.1	2,829	0.07%
2020/10/05	25	43.30	0	0.00	43.20	25	2,833	0.88%
2020/09/29	1	43.30	0	0.00	43.30	1	2,824	0.04%
2020/09/25	1	41.55	0	0.00	41.50	1	2,769	0.04%
2020/09/24	4	41.65	2	41.73	41.45	2	2,721	0.07%
2020/09/23	4	46.24	1	46.15	46.15	3	2,590	0.12%
2020/09/22	3	46.45	0	0.00	46.60	3	2,499	0.12%
2020/09/21	2	46.85	0	0.00	46.85	2	2,460	0.08%
2020/09/17	0	0.00	3	46.80	46.55	-3	2,381	-0.13%
2020/09/11	0	0.00	1	46.15	46.30	-1	2,335	-0.04%
2020/09/10	0	0.00	4	46.30	46.30	-4	2,321	-0.17%
2020/09/09	4	46.00	0	0.00	46.15	4	2,306	0.17%
2020/09/07	0	0.00	1	46.00	46.00	-1	2,396	-0.04%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/08/31	0	0.00	2	46.40	46.40	-2	2,516	-0.08%
2020/08/27	0	0.00	4	45.40	45.50	-4	2,459	-0.16%
2020/08/26	1	45.35	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	1	44.70	44.95	-1	2,531	-0.04%
2020/08/24	2	44.55	5	44.65	44.65	-3	2,659	-0.11%
2020/08/20	1	44.15	0	0.00	43.50	1	2,678	0.04%
2020/08/19	6	44.44	1	44.35	44.45	5	2,644	0.19%
2020/08/18	0	0.00	1	44.20	44.30	-1	2,619	-0.04%
2020/08/14	2	43.05	1	43.10	43.10	1	2,595	0.04%
2020/08/13	0	0.00	1	43.70	43.75	-1	2,596	-0.04%
2020/08/11	1	42.70	0	0.00	42.70	1	2,603	0.04%
2020/08/07	0.2	43.10	0	0.00	42.85	0.2	2,686	0.01%
2020/08/06	1	42.75	0	0.00	42.95	1	2,722	0.04%
2020/07/30	1	41.95	0	0.00	42.30	1	2,789	0.04%
2020/07/28	1.2	42.00	0	0.00	41.60	1.2	2,799	0.04%
2020/07/27	0	0.00	8	42.50	42.30	-8	2,799	-0.29%
2020/07/22	0.1	43.40	0	0.00	43.30	0.1	2,846	0.00%
2020/07/17	0.1	43.05	0	0.00	42.90	0.1	2,852	0.00%
2020/07/15	4	43.55	0	0.00	43.65	4	2,856	0.14%
2020/07/14	1.2	42.85	0	0.00	42.60	1.2	2,827	0.04%
2020/07/10	0.1	43.50	0	0.00	43.15	0.1	2,817	0.00%
2020/07/09	0.1	44.10	1	44.00	43.90	-0.9	2,812	-0.03%
2020/07/08	2.1	44.25	1	44.20	44.40	1.1	2,791	0.04%
2020/07/07	0	0.00	1	44.10	44.10	-1	2,779	-0.04%
2020/07/03	0.1	44.00	0	0.00	43.85	0.1	2,768	0.00%
2020/06/30	1	43.85	0	0.00	43.55	1	2,781	0.04%
2020/06/29	0	0.00	3	43.40	43.60	-3	2,797	-0.11%
2020/06/23	2	44.15	2	44.50	43.90	0	2,823	0.00%
2020/06/19	0.1	44.00	0	0.00	43.50	0.1	2,875	0.00%
2020/06/18	0.1	44.50	0	0.00	44.05	0.1	2,865	0.00%
2020/06/17	3	44.10	0	0.00	44.25	3	2,891	0.10%
2020/06/12	5.1	43.66	0	0.00	43.60	5.1	3,148	0.16%
2020/06/11	0.1	45.00	0	0.00	44.80	0.1	3,119	0.00%
2020/06/10	2.1	45.81	2	45.83	45.85	0.1	3,127	0.00%
2020/06/09	0.1	46.50	0	0.00	46.50	0.1	3,185	0.00%
2020/06/08	2.1	46.29	5	46.22	46.50	-2.9	3,259	-0.09%
2020/06/05	0	0.00	2	47.05	47.25	-2	3,232	-0.06%
2020/06/02	0	0.00	1	45.10	45.40	-1	3,135	-0.03%
2020/05/29	0.1	44.65	0	0.00	44.35	0.1	3,033	0.00%
2020/05/28	2	45.00	3	44.85	44.75	-1	2,899	-0.03%
2020/05/22	0.1	44.20	0	0.00	44.10	0.1	2,961	0.00%
2020/05/21	1	44.20	0	0.00	44.20	1	2,953	0.03%
2020/05/20	0.1	44.00	0	0.00	43.80	0.1	2,930	0.00%
2020/05/14	0.1	43.45	0	0.00	43.05	0.1	2,866	0.00%
2020/05/13	3.1	44.04	0	0.00	44.00	3.1	2,832	0.11%
2020/05/11	4	44.63	0	0.00	44.70	4	2,769	0.14%
2020/05/04	0.1	43.65	0	0.00	43.00	0.1	2,763	0.00%
2020/04/24	1	40.75	0	0.00	40.55	1	2,911	0.03%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/09	0	40.80	0	0.00	40.30	0	2,865	0.00%
2020/03/30	0	0.00	2	39.95	40.00	-2	2,784	-0.07%
2020/03/23	1	34.85	0	0.00	34.15	1	3,025	0.03%
2020/03/20	1	34.60	0	0.00	35.00	1	3,015	0.03%
2020/03/19	1	32.95	0	0.00	32.90	1	2,948	0.03%
2020/03/18	0	0.00	2	37.20	36.45	-2	2,814	-0.07%
2020/03/17	1	38.00	0	0.00	38.00	1	2,762	0.04%
2020/03/03	1	44.60	0	0.00	44.55	1	2,410	0.04%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/11	0	0.00	1	45.55	45.35	-1	2,393	-0.04%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/02/03	0	0.00	1	44.95	44.90	-1	2,404	-0.04%
2020/01/30	1	45.50	1	45.55	45.45	0	2,348	0.00%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/14	1	46.35	0	0.00	46.40	1	2,321	0.04%
2020/01/08	0	0.00	1	45.75	45.70	-1	2,483	-0.04%
2020/01/07	0	0.00	1	46.00	46.00	-1	2,495	-0.04%
2020/01/06	0	0.00	2	46.23	46.20	-2	2,534	-0.08%
2019/12/30	0	0.00	2	46.40	46.45	-2	2,707	-0.07%
2019/12/27	1	46.35	0	0.00	46.40	1	2,900	0.03%
2019/12/25	2	46.30	0	0.00	46.20	2	4,781	0.04%
2019/12/23	2	45.68	0	0.00	45.55	2	5,284	0.04%
2019/12/20	2	45.78	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.85	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/12	0	0.00	1	46.10	46.35	-1	5,127	-0.02%
2019/12/10	1	46.20	0	0.00	46.05	1	5,169	0.02%
2019/12/03	1	46.55	0	0.00	46.70	1	5,157	0.02%
2019/12/02	0	0.00	15	46.55	46.55	-15	5,162	-0.29%
2019/11/27	1	46.50	1	46.65	46.80	0	5,166	0.00%
2019/11/26	15	46.80	0	0.00	46.20	15	5,164	0.29%
2019/11/25	2	46.60	0	0.00	46.75	2	5,111	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/07	0	0.00	3	47.25	47.25	-3	5,166	-0.06%
2019/11/06	3	47.25	1	47.45	47.45	2	5,160	0.04%
2019/10/29	1	47.05	1	47.00	46.80	0	5,095	0.00%
2019/10/23	1	47.30	1	47.85	47.50	0	5,022	0.00%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/17	0	0.00	1	46.05	45.80	-1	4,847	-0.02%
2019/10/14	0	0.00	1	45.65	45.65	-1	4,751	-0.02%
2019/10/04	1	45.70	0	0.00	45.70	1	4,607	0.02%
2019/10/03	1	45.80	0	0.00	46.05	1	4,523	0.02%
2019/10/02	2	45.90	0	0.00	45.90	2	4,330	0.05%
2019/09/25	1	49.80	0	0.00	49.80	1	1,821	0.05%
2019/09/23	0	0.00	2	50.00	49.80	-2	1,758	-0.11%
2019/09/20	4	49.90	0	0.00	49.80	4	1,749	0.23%
2019/09/11	1	49.40	3	49.60	49.50	-2	1,701	-0.12%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/03	1	49.30	0	0.00	49.25	1	1,677	0.06%
2019/08/30	0	0.00	4	49.35	49.50	-4	1,684	-0.24%
2019/08/28	0	0.00	2	48.90	49.40	-2	1,653	-0.12%
2019/08/26	0	0.00	21	48.87	48.80	-21	1,610	-1.30%
2019/08/15	2	49.05	0	0.00	48.95	2	1,622	0.12%
2019/08/14	0	0.00	1	48.60	48.35	-1	1,595	-0.06%
2019/08/12	0	0.00	3	48.25	48.25	-3	1,598	-0.19%
2019/08/07	4	48.16	0	0.00	48.00	4	1,606	0.25%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/26	2	48.95	0	0.00	49.10	2	1,609	0.12%
2019/07/23	5	49.10	0	0.00	49.05	5	1,609	0.31%
2019/07/19	3	49.50	0	0.00	49.50	3	1,596	0.19%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/06	0	0.00	3	48.80	48.50	-3	2,495	-0.12%
2019/05/31	3	48.63	1	48.75	48.80	2	2,523	0.08%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/27	0	0.00	1	49.10	49.20	-1	2,443	-0.04%
2019/05/16	0	0.00	1	47.95	47.75	-1	2,419	-0.04%
2019/05/14	3	47.85	0	0.00	48.05	3	2,450	0.12%
2019/05/13	0	0.00	1	48.50	47.80	-1	2,444	-0.04%
2019/05/10	1	48.35	1	48.25	48.05	0	2,479	0.00%
2019/04/24	1	48.90	0	0.00	48.65	1	2,536	0.04%
2019/04/22	5	48.77	2	48.75	48.75	3	2,540	0.12%
2019/04/19	0	0.00	2	49.13	48.90	-2	2,543	-0.08%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/15	0	0.00	1	49.65	49.50	-1	2,547	-0.04%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	0	0.00	2	49.40	49.40	-2	2,544	-0.08%
2019/04/10	0	0.00	5	49.65	49.90	-5	2,528	-0.20%
2019/04/09	1	50.50	0	0.00	50.20	1	2,506	0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	2	50.50	3	50.70	50.80	-1	2,589	-0.04%
2019/03/29	0	0.00	28	50.39	50.80	-28	2,550	-1.10%
2019/03/26	2	49.35	0	0.00	49.45	2	2,493	0.08%
2019/03/22	1	49.15	0	0.00	49.25	1	2,481	0.04%
2019/03/21	3	49.33	0	0.00	49.35	3	2,453	0.12%
2019/03/20	0	0.00	6	48.60	48.70	-6	2,416	-0.25%
2019/03/19	0	0.00	1	49.30	48.90	-1	2,361	-0.04%
2019/03/05	3	47.57	0	0.00	47.50	3	1,952	0.15%
2019/02/25	0	0.00	1	47.95	47.95	-1	1,994	-0.05%
2019/02/22	1	47.85	0	0.00	47.95	1	2,000	0.05%
2019/02/15	2	47.10	0	0.00	47.20	2	1,989	0.10%
2019/02/14	0	0.00	7	47.37	47.30	-7	1,991	-0.35%
2019/02/13	2	48.03	0	0.00	47.65	2	1,986	0.10%
2019/02/12	1	48.40	1	48.70	48.45	0	1,947	0.00%
2019/02/11	0	0.00	1	48.05	48.40	-1	1,951	-0.05%
2019/01/28	1	47.90	1	47.90	47.95	0	1,901	0.00%
2019/01/24	0	0.00	3.6	47.36	47.45	-3.6	1,868	-0.19%
2019/01/23	0	0.00	2	46.70	46.90	-2	1,851	-0.11%
2019/01/18	5	46.48	2	46.60	46.60	3	1,875	0.16%
2019/01/17	1	46.40	0	0.00	46.50	1	1,899	0.05%
2019/01/11	0	0.00	1	46.40	46.30	-1	2,029	-0.05%
2019/01/10	1	46.05	0	0.00	46.35	1	2,036	0.05%
2019/01/09	1	46.00	0	0.00	46.10	1	2,047	0.05%
2019/01/08	1	45.30	0	0.00	45.15	1	2,046	0.05%
2019/01/07	1	45.30	0	0.00	45.60	1	2,086	0.05%
2019/01/03	0	0.00	0.1	45.25	45.05	-0.1	2,227	0.00%
2018/12/28	2	44.75	0	0.00	45.00	2	2,274	0.09%
2018/12/27	0	0.00	1	44.45	44.40	-1	2,292	-0.04%
2018/12/25	1	44.20	0	0.00	43.90	1	2,269	0.04%
2018/12/24	0.2	45.40	0	0.00	44.90	0.2	2,216	0.01%
2018/12/20	0	0.00	1	46.05	46.45	-1	2,143	-0.05%
2018/12/19	0	0.00	1	46.20	46.25	-1	2,153	-0.05%
2018/12/18	0	0.00	1	46.30	46.15	-1	2,170	-0.05%
2018/12/12	0.2	46.15	0	0.00	46.25	0.2	2,255	0.01%
2018/12/11	1	45.90	0	0.00	46.00	1	2,262	0.04%
2018/12/07	0	0.00	6	45.95	46.30	-6	2,348	-0.26%
2018/12/03	1.3	47.09	4	47.20	47.10	-2.7	3,664	-0.07%
2018/11/30	1	46.75	10	46.70	46.90	-9	4,360	-0.21%
2018/11/29	2	46.60	0	0.00	46.50	2	4,700	0.04%
2018/11/21	0	0.00	0.3	46.25	46.25	-0.3	5,083	-0.01%
2018/10/23	0	0.00	4	45.41	45.40	-4	5,730	-0.07%
2018/10/22	1	45.50	1	45.65	45.50	0	5,711	0.00%
2018/10/19	0	0.00	5	45.15	45.90	-5	5,681	-0.09%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/09	1	46.50	0	0.00	46.65	1	5,337	0.02%
2018/10/08	1	47.30	0	0.00	47.10	1	5,304	0.02%
2018/10/05	0	0.00	5	46.30	46.75	-5	5,270	-0.09%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/09/27	0	0.00	4	47.65	48.00	-4	5,198	-0.08%
2018/09/26	6	47.73	1	48.20	47.45	5	5,177	0.10%
2018/09/20	0	0.00	2	48.30	48.20	-2	5,137	-0.04%
2018/09/19	4	48.15	0	0.00	48.15	4	5,140	0.08%
2018/09/18	2	47.45	2	47.50	47.50	0	5,115	0.00%
2018/09/17	2	47.30	0	0.00	47.50	2	5,115	0.04%
2018/09/13	9	47.52	1	47.65	47.65	8	5,104	0.16%
2018/09/12	0	0.00	10	47.00	46.90	-10	5,051	-0.20%
2018/09/10	5	45.25	0	0.00	44.60	5	4,834	0.10%
2018/09/07	5	45.75	0	0.00	45.10	5	4,580	0.11%
2018/09/05	0	0.00	9	49.70	48.80	-9	3,239	-0.28%
2018/09/03	2	50.15	0	0.00	50.00	2	2,724	0.07%
2018/08/31	1	49.45	0	0.00	49.90	1	2,690	0.04%
2018/08/30	0	0.00	1	49.05	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	0.3	48.95	48.95	-0.3	2,728	-0.01%
2018/08/28	1	48.60	0	0.00	48.60	1	2,713	0.04%
2018/08/27	0	0.00	2	48.30	48.35	-2	2,727	-0.07%
2018/08/24	0	0.00	1	48.25	48.50	-1	2,758	-0.04%
2018/08/22	0	0.00	1	48.60	48.35	-1	2,883	-0.03%
2018/08/17	1	48.05	0	0.00	47.80	1	2,876	0.03%
2018/08/16	1	47.80	0	0.00	47.90	1	2,874	0.03%
2018/08/14	1	47.40	0	0.00	47.65	1	2,835	0.04%
2018/08/10	3	47.82	2	47.90	48.00	1	2,483	0.04%
2018/08/09	1	48.20	0	0.00	48.30	1	2,481	0.04%
2018/08/03	1	47.35	0	0.00	47.35	1	2,409	0.04%
2018/08/02	1	46.90	0	0.00	46.90	1	2,401	0.04%
2018/07/11	0	0.00	1	45.05	45.00	-1	2,601	-0.04%
2018/07/10	0	0.00	2	45.23	44.85	-2	2,607	-0.08%
2018/07/09	1	44.75	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	43.90	0	0.00	43.95	1	2,615	0.04%
2018/07/04	1	44.60	0	0.00	44.45	1	2,663	0.04%
2018/06/28	0	0.00	1	44.70	44.60	-1	2,663	-0.04%
2018/06/20	0	0.00	4	46.00	46.25	-4	2,647	-0.15%
2018/06/19	0	0.00	10	45.94	46.20	-10	2,655	-0.38%
2018/06/15	0	0.00	2	46.35	45.90	-2	2,624	-0.08%
2018/06/13	0	0.00	3	47.25	47.25	-3	2,469	-0.12%
2018/06/11	1	47.95	0	0.00	47.60	1	2,510	0.04%
2018/06/08	3	47.52	1	47.40	47.60	2	2,477	0.08%
2018/06/07	0	0.00	1	47.40	47.45	-1	2,455	-0.04%
2018/06/06	1	46.95	1	47.45	47.85	0	2,452	0.00%
2018/06/05	0	0.00	1	46.45	46.80	-1	2,345	-0.04%
2018/06/04	1	46.45	0	0.00	46.60	1	2,310	0.04%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/29	2	46.20	2	46.15	46.15	0	2,121	0.00%
2018/05/28	3	45.73	0	0.00	45.65	3	2,116	0.14%
2018/05/15	3	45.28	2	45.30	45.50	1	2,200	0.05%
2018/05/14	1	46.00	4	45.86	45.75	-3	2,276	-0.13%
2018/05/08	2	45.30	0	0.00	45.40	2	2,279	0.09%
2018/05/03	5	45.55	0	0.00	45.50	5	2,450	0.20%
2018/05/02	4	46.10	0	0.00	46.00	4	2,512	0.16%
2018/04/26	3	45.25	0	0.00	45.15	3	2,621	0.11%
2018/04/24	0	0.00	1	45.35	45.20	-1	2,622	-0.04%
2018/04/20	0	0.00	5	45.08	45.30	-5	2,590	-0.19%
2018/04/19	4	44.95	0	0.00	45.10	4	2,583	0.15%
2018/04/16	0	0.00	5	44.90	44.85	-5	2,558	-0.20%
2018/04/12	2	45.45	0	0.00	45.55	2	2,586	0.08%
2018/04/11	1	45.75	0	0.00	45.70	1	2,585	0.04%
2018/04/10	1	45.30	1	45.25	45.40	0	2,580	0.00%
2018/04/09	0	0.00	2	45.08	44.80	-2	2,583	-0.08%
2018/04/03	2	45.20	0	0.00	45.20	2	2,589	0.08%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/27	0	0.00	42	45.39	45.40	-42	2,578	-1.63%
2018/03/26	0.2	45.00	0	0.00	44.85	0.2	2,548	0.01%
2018/03/19	0.1	44.90	0	0.00	44.90	0.1	2,773	0.00%
2018/03/16	1	45.35	0	0.00	44.60	1	2,796	0.04%
2018/03/15	1.1	45.28	0	0.00	45.50	1.1	2,734	0.04%
2018/03/05	0.1	44.50	0	0.00	44.25	0.1	2,758	0.00%
2018/03/02	1.1	44.11	0	0.00	44.00	1.1	2,754	0.04%
2018/03/01	0.1	44.65	1	44.05	44.65	-0.9	2,756	-0.03%
2018/02/26	0.1	44.95	0	0.00	44.95	0.1	2,713	0.00%
2018/02/23	0.2	44.75	0	0.00	44.75	0.2	2,708	0.01%
2018/02/07	0	0.00	1	44.70	44.20	-1	2,682	-0.04%
2018/02/06	2	42.45	5	42.36	42.20	-3	2,599	-0.12%
2018/02/02	1	45.55	0	0.00	45.60	1	2,507	0.04%
2018/01/31	1	45.30	0	0.00	45.80	1	2,514	0.04%
2018/01/30	5	46.00	7	45.71	45.55	-2	2,471	-0.08%
2018/01/29	0	0.00	2	46.30	46.50	-2	2,443	-0.08%
2018/01/26	0	0.00	0.7	46.45	46.45	-0.7	2,421	-0.03%
2018/01/25	2	45.50	2	45.50	45.40	0	2,341	0.00%
2018/01/24	10	44.70	0	0.00	45.00	10	2,263	0.44%
2018/01/23	0	0.00	2	43.60	44.95	-2	2,212	-0.09%
2018/01/22	0.2	43.00	8	43.13	43.05	-7.8	2,117	-0.37%
2018/01/19	5	42.55	0	0.00	42.85	5	2,135	0.23%
2018/01/17	0	0.00	10	43.08	43.05	-10	2,113	-0.47%
2018/01/16	20.5	42.65	0	0.00	42.60	20.5	2,085	0.98%
2018/01/12	2	42.60	6	42.70	42.80	-4	2,100	-0.19%
2018/01/11	16	42.34	0	0.00	42.45	16	2,114	0.76%
2018/01/09	3	43.03	0	0.00	43.15	3	2,123	0.14%
2018/01/08	3	43.07	5	43.35	43.40	-2	2,116	-0.09%
2018/01/05	2	42.80	4	42.70	43.10	-2	2,102	-0.10%
2018/01/03	2	43.00	0	0.00	43.15	2	2,125	0.09%
2018/01/02	1	42.95	0	0.00	43.15	1	2,095	0.05%