興富發 (2542)-元大-東港券商分點個股進出

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
46.85
漲跌
▼1.00
漲幅
-2.09%
成交量
17,015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－元大-東港券商分點個股進出

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

元大-東港券商分點個股進出
元大-東港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
2024/05/08	0	0.00	2	47.40	46.85	-2	6,745	-0.03%
2024/05/07	45	49.29	38.2	48.69	47.85	6.8	6,490	0.10%
2024/05/06	7	48.27	21	48.32	48.15	-14	5,901	-0.24%
2024/05/03	35.2	46.89	13	47.44	47.20	22.2	5,458	0.41%
2024/05/02	53	46.02	64	46.31	46.60	-11	4,966	-0.22%
2024/04/30	4	43.78	10	43.52	44.30	-6	4,411	-0.14%
2024/04/29	6	44.17	0	0.00	44.30	6	4,274	0.14%
2024/04/26	5	43.23	3	43.03	42.95	2	4,063	0.05%
2024/04/25	2	42.35	1	42.80	42.70	1	3,964	0.03%
2024/04/23	11	42.05	10.1	41.98	42.25	0.9	3,821	0.02%
2024/04/22	14	42.20	25.1	42.96	42.40	-11.1	3,769	-0.29%
2024/04/19	42	41.24	48	41.45	41.45	-6	3,371	-0.18%
2024/04/17	7	40.45	4	40.90	40.85	3	3,087	0.10%
2024/04/16	6	40.43	0.2	40.30	40.10	5.8	3,049	0.19%
2024/04/15	15	40.80	1	41.10	40.80	14	2,983	0.47%
2024/04/12	0	0.00	1	40.95	40.80	-1	2,943	-0.03%
2024/04/11	1	41.00	3.2	41.07	41.10	-2.2	2,921	-0.08%
2024/04/10	3.1	41.50	2	41.45	41.35	1.1	2,896	0.04%
2024/04/09	4.5	41.11	1.4	41.08	41.20	3.1	2,858	0.11%
2024/04/08	1	40.75	0	0.00	40.70	1	2,790	0.04%
2024/04/03	2	40.15	2	40.10	40.25	0	2,717	0.00%
2024/04/02	0	0.00	8	40.11	40.10	-8	2,680	-0.30%
2024/04/01	1	40.40	1	40.30	40.25	0	2,666	0.00%
2024/03/29	5	40.20	1	40.30	40.15	4	2,645	0.15%
2024/03/28	2	40.40	0	0.00	40.50	2	2,610	0.08%
2024/03/27	6	40.18	2	40.50	40.60	4	2,567	0.16%
2024/03/26	1	39.20	0	0.00	39.00	1	2,505	0.04%
2024/03/25	1	39.25	6	39.23	39.35	-5	2,514	-0.20%
2024/03/22	1	38.75	2	38.80	38.80	-1	2,529	-0.04%
2024/03/20	1.1	38.43	0	0.00	38.50	1.1	2,570	0.04%
2024/03/19	0.1	38.75	0	0.00	38.70	0.1	2,526	0.00%
2024/03/18	1.1	38.91	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	5.1	39.49	0	0.00	39.20	5.1	2,527	0.20%
2024/03/11	0	0.00	0.6	39.70	39.90	-0.6	2,450	-0.02%
2024/03/08	4	39.68	0	0.00	39.75	4	2,447	0.16%
2024/02/27	1.2	39.94	0	0.00	39.70	1.2	2,419	0.05%
2024/02/23	0.1	39.80	0	0.00	39.55	0.1	2,440	0.00%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0	0.00	6	39.60	39.65	-6	2,425	-0.25%
2024/02/16	4.1	39.44	0	0.00	39.65	4.1	2,471	0.16%
2024/02/15	1.1	39.51	2.1	39.46	39.50	-1	2,442	-0.04%
2024/02/05	0.1	39.65	2	39.80	39.80	-2	2,434	-0.08%
2024/02/02	3.4	39.69	1	39.65	39.70	2.4	2,421	0.10%
2024/02/01	3	39.60	0	0.00	39.60	3	2,413	0.12%
2024/01/30	1	39.55	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0	0.00	1.2	39.71	39.80	-1.2	2,449	-0.05%
2024/01/25	0.1	39.60	0	0.00	39.50	0.1	2,483	0.00%
2024/01/23	3	39.50	0	0.00	39.50	3	2,520	0.12%
2024/01/22	2	39.60	0	0.00	39.55	2	2,510	0.08%
2024/01/19	1	39.65	0	0.00	39.70	1	2,499	0.04%
2024/01/18	1	39.75	0	0.00	39.70	1	2,497	0.04%
2024/01/17	1	39.75	1	39.75	39.85	0	2,489	0.00%
2024/01/16	0	0.00	1	39.70	39.70	-1	2,446	-0.04%
2024/01/15	15	39.98	0	0.00	39.90	15	2,388	0.63%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	1.1	40.05	4.3	40.10	40.05	-3.3	2,789	-0.12%
2024/01/08	0.4	40.20	0	0.00	40.20	0.4	2,845	0.01%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/04	1.2	40.10	0	0.00	40.10	1.2	2,917	0.04%
2024/01/02	1	40.30	0	0.00	40.25	1	2,991	0.03%
2023/12/29	0.2	40.10	0	0.00	40.10	0.2	3,004	0.01%
2023/12/28	0	0.00	1	40.10	40.15	-1	3,039	-0.03%
2023/12/21	5	39.74	0	0.00	39.90	5	3,414	0.15%
2023/12/20	5	40.00	0	0.00	40.15	5	3,410	0.15%
2023/12/19	5	40.00	0	0.00	40.15	5	3,443	0.15%
2023/12/15	1.2	40.28	2	40.50	40.40	-0.8	3,484	-0.02%
2023/12/14	0	0.00	4.4	40.25	40.40	-4.4	3,472	-0.13%
2023/12/13	2	39.93	0	0.00	40.05	2	3,497	0.06%
2023/12/12	5.4	40.02	1	40.00	39.90	4.4	3,540	0.12%
2023/12/11	3	40.00	0	0.00	40.10	3	3,549	0.08%
2023/12/08	8	40.14	5	40.10	40.15	3	3,540	0.08%
2023/12/06	2.8	40.53	1.1	40.45	40.35	1.7	3,531	0.05%
2023/12/04	10	40.60	4.2	40.65	40.70	5.8	3,476	0.17%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0	0.00	1	40.85	40.95	-1	3,452	-0.03%
2023/11/20	0.4	40.95	4.3	40.95	41.10	-3.9	3,427	-0.11%
2023/11/15	2	40.63	0	0.00	40.90	2	3,434	0.06%
2023/11/13	4	40.53	7.2	40.65	40.60	-3.2	3,398	-0.09%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/07	0	0.00	0	40.75	40.70	0	3,506	0.00%
2023/11/06	0	40.75	0	0.00	40.70	0	3,513	0.00%
2023/11/03	4.1	40.85	0	0.00	40.60	4.1	3,494	0.12%
2023/11/01	1	40.50	0	0.00	40.60	1	3,493	0.03%
2023/10/31	0.1	40.80	0	0.00	40.70	0.1	3,483	0.00%
2023/10/30	1	40.75	0	0.00	40.90	1	3,473	0.03%
2023/10/24	2	40.75	0	0.00	40.80	2	3,471	0.06%
2023/10/20	2	41.05	0	0.00	41.10	2	3,504	0.06%
2023/10/19	0	0.00	1.3	41.74	41.80	-1.3	3,542	-0.04%
2023/10/18	1	40.70	1	41.50	42.05	0	3,479	0.00%
2023/10/17	1	41.00	0	0.00	41.00	1	3,199	0.03%
2023/10/16	1	40.70	1	41.20	41.30	0	3,162	0.00%
2023/10/13	0	0.00	2	40.85	40.85	-2	3,128	-0.06%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	5	40.00	40.10	-5	3,128	-0.16%
2023/10/06	1	39.00	0	0.00	39.40	1	3,089	0.03%
2023/10/04	3.1	39.14	0	0.00	39.10	3.1	3,075	0.10%
2023/10/03	1.1	39.26	0	0.00	39.25	1.1	3,077	0.04%
2023/10/02	3	39.37	0	0.00	39.30	3	3,075	0.10%
2023/09/28	2.9	39.55	0	0.00	39.45	2.9	3,028	0.10%
2023/09/27	4.1	39.72	0	0.00	39.55	4.1	2,981	0.14%
2023/09/26	6.1	39.73	1	39.65	40.00	5.1	2,901	0.18%
2023/09/25	1	43.20	0	0.00	43.05	1	2,712	0.04%
2023/09/22	5.5	43.36	0.5	43.45	43.40	5	2,593	0.19%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/18	0.3	43.95	1	43.95	44.15	-0.7	2,376	-0.03%
2023/09/15	2	43.45	0	0.00	43.25	2	2,331	0.09%
2023/09/14	0	0.00	3	44.12	44.10	-3	2,252	-0.13%
2023/09/12	1	43.60	0	0.00	43.60	1	2,254	0.04%
2023/09/05	2	43.58	0	0.00	43.45	2	2,292	0.09%
2023/09/04	0	0.00	0.5	43.17	43.60	-0.5	2,273	-0.02%
2023/08/31	1	43.10	0	0.00	43.00	1	2,211	0.05%
2023/08/29	0	0.00	2.2	43.20	43.20	-2.2	2,235	-0.10%
2023/08/28	0	0.00	1	42.85	42.95	-1	2,238	-0.04%
2023/08/25	1	42.55	0	0.00	42.40	1	2,284	0.04%
2023/08/24	1	42.25	0	0.00	42.30	1	2,289	0.04%
2023/08/22	4.2	42.31	0	0.00	42.40	4.2	2,320	0.18%
2023/08/21	0	0.00	3	42.70	42.75	-3	2,323	-0.13%
2023/08/18	0.2	42.70	0	0.00	42.95	0.2	2,348	0.01%
2023/08/16	3	42.45	1	42.55	42.60	2	2,375	0.08%
2023/08/15	0	0.00	0.4	42.75	42.65	-0.4	2,401	-0.02%
2023/08/14	6	42.55	0	0.00	42.60	6	2,426	0.25%
2023/08/10	0.3	42.65	0	0.00	42.90	0.3	2,378	0.01%
2023/08/08	0.3	42.85	0	0.00	42.95	0.3	2,553	0.01%
2023/07/31	0.2	42.40	0	0.00	42.30	0.2	2,977	0.01%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/25	3	41.55	0	0.00	41.60	3	3,007	0.10%
2023/07/18	1	42.10	0	0.00	42.15	1	2,944	0.03%
2023/07/17	7	42.19	0	0.00	42.25	7	2,931	0.24%
2023/07/13	0.4	42.80	0	0.00	42.80	0.4	2,887	0.01%
2023/07/12	3	42.90	0	0.00	42.95	3	2,874	0.10%
2023/06/29	0	0.00	1.9	42.63	42.75	-1.9	2,963	-0.06%
2023/06/21	2	42.30	0	0.00	42.25	2	3,006	0.07%
2023/06/19	0	0.00	0.3	42.40	42.30	-0.3	2,982	-0.01%
2023/06/13	0	0.00	0.2	42.95	42.95	-0.2	2,950	-0.01%
2023/06/12	2	42.85	0	0.00	42.85	2	3,027	0.07%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/06/01	0	0.00	0.1	42.70	42.60	-0.1	3,065	0.00%
2023/05/29	1	42.30	0	0.00	42.10	1	3,039	0.03%
2023/05/25	1	42.65	0	0.00	42.50	1	3,025	0.03%
2023/05/22	1	42.20	0.2	42.05	42.60	0.8	2,973	0.03%
2023/05/19	1	42.00	0.3	42.00	42.00	0.7	2,931	0.03%
2023/05/18	0	0.00	0.3	42.03	42.00	-0.3	2,896	-0.01%
2023/05/17	1.1	41.71	0.3	41.87	41.90	0.8	2,868	0.03%
2023/05/15	2.4	41.12	5	41.15	41.35	-2.6	2,816	-0.09%
2023/05/12	1	41.70	0	0.00	41.95	1	2,713	0.04%
2023/05/11	8.5	41.89	3.2	42.02	42.30	5.3	2,632	0.20%
2023/05/09	5	43.46	0	0.00	43.20	5	2,214	0.23%
2023/05/08	0.1	43.25	1.2	43.10	43.30	-1.1	2,235	-0.05%
2023/05/04	1	42.90	0.3	42.40	42.85	0.7	2,252	0.03%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/04/28	0	0.00	6	42.05	42.05	-6	2,366	-0.25%
2023/04/25	0.1	41.68	0	0.00	41.65	0.1	2,423	0.01%
2023/04/24	0	0.00	1	41.80	41.75	-1	2,406	-0.04%
2023/04/21	1.3	41.79	0	0.00	41.85	1.3	2,423	0.05%
2023/04/20	1.1	41.95	1	41.95	41.85	0.1	2,422	0.00%
2023/04/19	0.1	42.05	1	42.10	42.00	-0.9	2,422	-0.04%
2023/04/18	2.1	42.10	1.2	42.10	42.10	0.9	2,402	0.04%
2023/04/17	1	42.05	0	0.00	42.05	1	2,394	0.04%
2023/04/14	2.1	42.15	0	0.00	42.10	2.1	2,390	0.09%
2023/04/13	2	41.95	1	42.10	42.10	1	2,397	0.04%
2023/04/12	3.2	41.98	0	0.00	41.95	3.2	2,407	0.13%
2023/04/07	0.1	41.12	0.2	41.60	41.70	-0.1	2,499	0.00%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/30	0.2	40.95	0	0.00	41.00	0.2	2,889	0.01%
2023/03/29	0.2	40.93	0	0.00	41.05	0.2	3,290	0.00%
2023/03/28	1.1	40.70	0	0.00	40.70	1.1	3,717	0.03%
2023/03/24	0.3	40.89	0	0.00	40.65	0.3	4,616	0.01%
2023/03/23	1	41.05	0	0.00	41.00	1	4,683	0.02%
2023/03/21	0.8	41.05	0	0.00	41.10	0.8	4,864	0.02%
2023/03/20	1	40.45	0	0.00	40.70	1	4,939	0.02%
2023/03/17	0.3	40.48	0	0.00	40.40	0.3	4,979	0.01%
2023/03/16	2.4	40.09	0	0.00	40.10	2.4	5,004	0.05%
2023/03/15	3.2	40.76	0	0.00	40.60	3.2	5,035	0.06%
2023/03/14	0.2	41.70	0	0.00	41.50	0.2	4,997	0.00%
2023/03/13	3.1	41.57	0	0.00	41.80	3.1	5,086	0.06%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/08	2	41.70	27.4	41.75	41.85	-25.4	5,151	-0.49%
2023/03/07	0.1	41.65	0	0.00	41.80	0.1	5,162	0.00%
2023/03/06	1.1	41.71	0	0.00	41.80	1.1	5,202	0.02%
2023/03/03	0.1	41.99	1	42.30	41.95	-0.9	5,213	-0.02%
2023/03/02	2.4	42.20	0	0.00	42.25	2.4	5,216	0.05%
2023/03/01	7	42.30	0	0.00	42.35	7	5,253	0.13%
2023/02/24	0	0.00	1.1	42.45	42.40	-1.1	5,404	-0.02%
2023/02/17	1	42.00	0	0.00	41.95	1	5,613	0.02%
2023/02/16	0.1	41.85	11	41.90	41.90	-10.9	5,744	-0.19%
2023/02/13	0	0.00	5	41.50	41.80	-5	5,888	-0.08%
2023/02/10	0.4	41.65	0	0.00	41.55	0.4	5,912	0.01%
2023/02/09	2	41.78	0	0.00	41.75	2	5,946	0.03%
2023/02/07	0	0.00	0.1	42.00	41.95	-0.1	6,053	0.00%
2023/02/06	1	41.90	0	0.00	42.00	1	6,047	0.02%
2023/02/02	3	41.37	0	0.00	41.25	3	6,057	0.05%
2023/02/01	1	41.40	0.1	41.65	41.60	0.9	6,045	0.01%
2023/01/31	0	0.00	0.1	41.10	41.10	-0.1	6,114	0.00%
2023/01/30	1.1	40.72	0.1	41.05	40.65	1.1	6,079	0.02%
2023/01/17	0.1	40.70	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	0	0.00	4.1	40.89	40.70	-4.1	6,047	-0.07%
2023/01/13	0	0.00	0.1	40.80	40.80	-0.1	6,054	0.00%
2023/01/12	1	40.60	0.1	40.75	40.70	1	6,092	0.02%
2023/01/10	3	40.45	0	0.00	40.50	3	6,136	0.05%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/04	6	40.35	1	40.51	40.60	5	6,229	0.08%
2023/01/03	0	0.00	2	40.30	40.35	-2	6,276	-0.03%
2022/12/30	0	0.00	2	40.80	40.30	-2	6,293	-0.03%
2022/12/29	0	0.00	0.8	40.60	40.60	-0.8	6,273	-0.01%
2022/12/27	0	0.00	2.1	41.53	41.45	-2.1	6,283	-0.03%
2022/12/26	0.8	40.51	1	40.30	40.25	-0.2	6,225	0.00%
2022/12/23	22.3	40.56	0	0.00	40.35	22.3	6,264	0.36%
2022/12/22	8	40.03	0	0.00	42.00	8	6,211	0.13%
2022/12/21	5	38.96	0	0.00	40.00	5	6,026	0.08%
2022/12/20	2.1	39.79	4	40.10	39.65	-1.9	5,780	-0.03%
2022/12/19	2.2	40.68	0	0.00	40.50	2.2	5,621	0.04%
2022/12/16	1.1	41.81	0	0.00	41.15	1.1	5,404	0.02%
2022/12/15	1.5	42.47	0	0.00	42.40	1.5	5,094	0.03%
2022/12/13	1	43.05	0	0.00	42.75	1	5,162	0.02%
2022/12/07	0.1	44.15	0	0.00	44.35	0.1	5,137	0.00%
2022/12/02	2	44.40	0	0.00	44.25	2	5,030	0.04%
2022/12/01	0.1	44.75	0	0.00	44.80	0.1	5,016	0.00%
2022/11/30	0.1	44.65	5	44.70	44.80	-5	5,021	-0.10%
2022/11/28	1	44.20	1	44.30	44.85	0	5,036	0.00%
2022/11/25	1	44.60	0	0.00	44.55	1	5,022	0.02%
2022/11/24	0.1	44.85	1	44.95	44.90	-0.9	5,032	-0.02%
2022/11/23	0	44.80	0	0.00	44.90	0	5,037	0.00%
2022/11/22	0	0.00	0.3	44.75	44.85	-0.3	5,044	-0.01%
2022/11/21	0	43.85	0	0.00	43.95	0	4,921	0.00%
2022/11/15	2	42.90	0.2	42.90	42.90	1.8	4,916	0.04%
2022/11/14	0	0.00	2.1	42.71	43.35	-2.1	4,875	-0.04%
2022/11/11	1	42.30	1	42.45	42.40	0	4,802	0.00%
2022/11/09	1.9	41.92	0	0.00	42.25	1.9	4,868	0.04%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/04	1.1	41.80	0.1	41.80	42.00	1	4,888	0.02%
2022/11/03	2.1	40.88	0	0.00	41.30	2.1	4,842	0.04%
2022/11/01	1	41.20	0	0.00	41.45	1	4,873	0.02%
2022/10/31	0	0.00	3.5	41.39	41.45	-3.5	4,888	-0.07%
2022/10/28	1	41.70	1	41.70	41.65	0	4,880	0.00%
2022/10/27	0	0.00	25.2	41.30	41.80	-25.2	4,875	-0.52%
2022/10/24	0	0.00	0.1	40.75	40.60	-0.1	4,786	0.00%
2022/10/20	0	0.00	1	40.05	40.35	-1	4,768	-0.02%
2022/10/19	0.1	40.30	0.1	40.30	40.20	0	4,726	0.00%
2022/10/18	10.4	39.50	0	0.00	39.60	10.4	4,685	0.22%
2022/10/13	1	38.35	0	0.00	38.75	1	4,945	0.02%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	1	39.30	39.35	-1	5,224	-0.02%
2022/10/04	1	39.70	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0.1	39.30	0	0.00	39.85	0.1	5,232	0.00%
2022/09/30	1	38.10	0	0.00	39.00	1	5,202	0.02%
2022/09/28	4.1	38.00	0	0.00	38.00	4.1	5,171	0.08%
2022/09/27	8	39.74	2	39.70	39.65	6	5,055	0.12%
2022/09/26	12.1	40.27	7.1	40.42	40.20	5	4,940	0.10%
2022/09/23	5	47.85	1	47.75	47.80	4	4,766	0.08%
2022/09/22	1.1	47.59	0	0.00	47.75	1.1	4,634	0.02%
2022/09/20	0	0.00	1	48.05	48.00	-1	4,374	-0.02%
2022/09/15	0	0.00	1	48.30	48.25	-1	4,462	-0.02%
2022/09/14	21	48.29	0	0.00	48.25	21	4,782	0.44%
2022/09/13	0	0.00	7	48.55	48.50	-7	5,003	-0.14%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0.3	48.25	0	0.00	48.35	0.3	5,532	0.01%
2022/09/06	0.1	48.00	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	0.2	48.05	0	0.00	47.95	0.2	5,683	0.00%
2022/09/01	0	0.00	2	48.10	48.10	-2	5,726	-0.03%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/29	0	0.00	1	47.70	47.85	-1	5,702	-0.02%
2022/08/26	0.1	48.10	0	0.00	48.20	0.1	5,824	0.00%
2022/08/22	2.2	47.54	0	0.00	47.65	2.2	5,815	0.04%
2022/08/18	4	46.95	0	0.00	46.80	4	5,742	0.07%
2022/08/16	0	0.00	5	46.70	46.80	-5	5,658	-0.09%
2022/08/15	1	46.40	0	0.00	46.20	1	5,579	0.02%
2022/08/12	2	46.30	0	0.00	46.15	2	5,593	0.04%
2022/08/08	1	46.00	1	46.00	46.00	0	5,670	0.00%
2022/08/04	0	0.00	1	45.40	45.65	-1	5,966	-0.02%
2022/07/29	1	45.00	0	0.00	45.35	1	5,999	0.02%
2022/07/27	0.1	44.90	0	0.00	44.65	0.1	6,026	0.00%
2022/07/21	1	45.15	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0.1	46.05	20	45.27	45.35	-19.9	6,060	-0.33%
2022/07/19	0	0.00	0.2	45.75	45.75	-0.2	6,023	0.00%
2022/07/18	0	0.00	0.1	44.13	45.10	-0.1	5,953	0.00%
2022/07/15	0.1	43.55	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	2	43.55	0	0.00	43.50	2	6,095	0.03%
2022/07/13	0	0.00	0.1	43.70	43.50	-0.1	6,119	0.00%
2022/07/12	2.1	43.28	0	0.00	43.20	2.1	6,150	0.03%
2022/07/07	0.1	44.02	0	0.00	43.80	0.1	6,213	0.00%
2022/07/06	0	44.50	0	0.00	44.20	0	6,327	0.00%
2022/07/04	0.1	44.25	0	44.50	44.40	0	6,803	0.00%
2022/07/01	1	44.88	3	44.43	43.95	-2	7,609	-0.03%
2022/06/30	2	45.00	0	0.00	45.20	2	8,178	0.02%
2022/06/29	0	0.00	2	45.00	45.10	-2	8,197	-0.02%
2022/06/28	0	0.00	1	44.75	44.80	-1	8,203	-0.01%
2022/06/27	2.1	44.60	73.2	44.51	44.80	-71.1	8,257	-0.86%
2022/06/24	0	0.00	3.1	43.84	44.20	-3.1	8,284	-0.04%
2022/06/23	1	43.15	0	43.70	43.30	1	8,320	0.01%
2022/06/22	5	42.96	0	0.00	43.25	5	8,163	0.06%
2022/06/21	4.1	43.49	0	0.00	43.35	4.1	7,857	0.05%
2022/06/20	0	43.94	0	0.00	43.60	0	7,697	0.00%
2022/06/17	11.2	43.66	2	43.60	44.75	9.2	7,720	0.12%
2022/06/16	5.2	44.75	0	0.00	44.55	5.2	7,555	0.07%
2022/06/15	0	0.00	1.1	45.41	45.05	-1.1	7,569	-0.01%
2022/06/14	0	44.75	4	45.10	45.40	-4	7,728	-0.05%
2022/06/13	2	44.58	0	0.00	44.80	2	8,324	0.02%
2022/06/10	0.1	45.10	10	44.67	44.90	-10	8,491	-0.12%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	0.1	45.35	0	0.00	45.45	0.1	8,561	0.00%
2022/06/06	12	45.21	5	45.17	45.00	7	8,621	0.08%
2022/06/02	1.6	46.27	0	0.00	46.10	1.6	8,580	0.02%
2022/05/30	0	0.00	2	46.53	46.55	-2	8,881	-0.02%
2022/05/27	0.1	46.10	0	0.00	46.00	0.1	8,908	0.00%
2022/05/24	0	0.00	1	45.75	45.80	-1	9,320	-0.01%
2022/05/18	0	0.00	2	45.80	45.90	-2	9,750	-0.02%
2022/05/17	2	45.55	0	45.08	45.45	2	9,739	0.02%
2022/05/13	3	44.05	0	0.00	44.70	3	9,762	0.03%
2022/05/12	0	45.70	4	45.85	45.40	-4	9,552	-0.04%
2022/05/11	1	46.30	52	46.38	46.25	-51	9,474	-0.54%
2022/05/10	0	46.30	0	0.00	46.50	0	9,491	0.00%
2022/05/09	1	46.50	0	0.00	46.50	1	9,510	0.01%
2022/05/06	2	46.80	0	0.00	46.90	2	9,568	0.02%
2022/05/05	0	0.00	0.1	47.15	47.00	-0.1	9,644	0.00%
2022/05/03	0.1	46.75	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	5	46.80	0	0.00	46.95	5	9,807	0.05%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/26	11	47.16	0	47.05	47.20	11	9,858	0.11%
2022/04/25	0	46.75	1	46.60	46.45	-1	9,766	-0.01%
2022/04/22	0	47.40	0	0.00	47.10	0	9,677	0.00%
2022/04/21	3	47.70	12	47.92	47.50	-9	9,599	-0.09%
2022/04/20	0.5	47.75	0	0.00	48.75	0.5	9,493	0.01%
2022/04/15	0	0.00	1	47.65	48.05	-1	9,352	-0.01%
2022/04/14	0	0.00	2.2	47.80	47.85	-2.2	9,312	-0.02%
2022/04/13	0	0.00	3	47.13	47.45	-3	9,288	-0.03%
2022/04/12	18.4	47.05	33	46.85	46.90	-14.7	9,253	-0.16%
2022/04/11	3.7	47.63	28	48.36	47.60	-24.3	9,119	-0.27%
2022/04/08	4	48.66	0	0.00	48.75	4	8,892	0.04%
2022/04/07	78	49.04	41	48.85	48.90	37	8,703	0.43%
2022/04/06	14	47.46	34.1	48.13	49.00	-20.1	7,888	-0.25%
2022/04/01	4.1	45.30	1	45.60	45.70	3.1	7,252	0.04%
2022/03/31	2.1	45.40	0	0.00	45.40	2.1	7,189	0.03%
2022/03/30	23	45.43	0	0.00	45.40	23	7,184	0.32%
2022/03/29	3.2	45.47	0	0.00	45.30	3.2	7,325	0.04%
2022/03/28	10	45.25	0	0.00	45.35	10	7,363	0.14%
2022/03/25	5.2	45.74	0	0.00	45.75	5.2	7,389	0.07%
2022/03/24	25.1	45.72	0.1	45.75	45.75	25	7,451	0.33%
2022/03/23	5.1	45.90	1	45.95	45.95	4.1	7,509	0.05%
2022/03/22	2.1	45.72	0	0.00	45.50	2.1	7,515	0.03%
2022/03/21	22.1	46.26	0	0.00	46.20	22.1	7,261	0.30%
2022/03/18	5	46.68	0	0.00	46.60	5	7,118	0.07%
2022/03/17	4	47.00	0	0.00	47.00	4	7,022	0.06%
2022/03/16	25.2	47.83	0	0.00	46.85	25.2	6,829	0.37%
2022/03/10	20	49.25	3.3	49.22	49.20	16.7	5,931	0.28%
2022/03/09	0	0.00	0	49.25	49.35	0	5,893	0.00%
2022/03/08	1	48.70	0	0.00	48.50	1	5,836	0.02%
2022/03/07	1	48.95	0	0.00	49.30	1	5,723	0.02%
2022/03/04	0	0.00	1	50.30	50.50	-1	5,607	-0.02%
2022/03/03	0	0.00	5	50.10	50.20	-5	5,520	-0.09%
2022/03/02	0	0.00	0.1	49.65	49.90	-0.1	5,490	0.00%
2022/02/25	0	0.00	2.1	48.77	48.95	-2.1	5,379	-0.04%
2022/02/24	4	48.91	66	48.45	48.35	-62	5,287	-1.17%
2022/02/23	4	48.76	1.1	49.05	49.10	3	5,123	0.06%
2022/02/22	0	0.00	13	48.43	48.90	-13	5,011	-0.26%
2022/02/21	13	47.83	2	47.65	48.15	11	4,800	0.23%
2022/02/16	0	0.00	3	47.00	47.15	-3	4,863	-0.06%
2022/02/15	1	47.20	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0	0.00	10	46.80	46.85	-10	5,014	-0.20%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/08	0	0.00	0	47.30	47.25	0	4,940	0.00%
2022/01/26	4	46.40	0	0.00	46.80	4	4,760	0.08%
2022/01/25	4	46.19	0	0.00	46.30	4	4,666	0.09%
2022/01/19	3	45.98	0	0.00	45.95	3	4,521	0.07%
2022/01/14	2	46.20	1	46.10	46.35	1	4,544	0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	10	46.20	0	0.00	46.40	10	4,626	0.22%
2022/01/06	2	46.15	0	0.00	46.30	2	4,600	0.04%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/28	0	0.00	1	46.15	46.15	-1	4,557	-0.02%
2021/12/24	1	46.00	0	0.00	46.20	1	4,524	0.02%
2021/12/23	1	46.00	5.5	46.06	46.05	-4.5	4,502	-0.10%
2021/12/22	2.1	46.63	6	46.68	46.70	-3.9	4,305	-0.09%
2021/12/21	1.1	47.06	1	47.20	47.00	0.1	4,226	0.00%
2021/12/20	1	47.55	10	47.63	47.60	-9	4,188	-0.21%
2021/12/17	10	47.25	0	0.00	47.25	10	4,196	0.24%
2021/12/15	10	46.55	0	0.00	46.60	10	4,267	0.23%
2021/12/14	2.1	46.56	0	0.00	46.50	2.1	4,273	0.05%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	1	46.65	0	0.00	46.50	1	4,177	0.02%
2021/12/08	2	46.45	8	46.60	46.50	-6	4,154	-0.14%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/02	0	0.00	6	46.35	46.30	-6	4,096	-0.15%
2021/11/30	5	46.60	0	0.00	46.20	5	4,101	0.12%
2021/11/29	2	46.40	2	46.60	46.45	0	4,068	0.00%
2021/11/26	7	46.91	0	0.00	46.80	7	4,044	0.17%
2021/11/25	2	47.33	0	0.00	47.10	2	4,003	0.05%
2021/11/22	0	0.00	3	46.55	46.55	-3	3,875	-0.08%
2021/11/19	0.1	46.60	0	0.00	46.65	0.1	3,884	0.00%
2021/11/18	1	47.00	3	46.75	46.60	-2	3,886	-0.05%
2021/11/17	1.1	46.32	2	46.50	46.50	-0.9	3,875	-0.02%
2021/11/16	1	46.85	4	46.96	46.80	-3	3,859	-0.08%
2021/11/15	63	48.15	25	48.10	47.65	38	3,829	0.99%
2021/11/12	17	47.47	4	47.95	47.80	13	3,734	0.35%
2021/11/08	2	44.95	1	44.85	45.00	1	3,689	0.03%
2021/11/05	0	0.00	21	44.55	44.55	-21	3,715	-0.57%
2021/11/04	0.1	44.90	2	44.78	44.65	-1.9	3,722	-0.05%
2021/11/03	1.3	44.81	0	0.00	44.85	1.3	3,737	0.03%
2021/11/01	1	44.85	0	0.00	44.70	1	3,840	0.03%
2021/10/29	2	44.90	0.1	45.15	44.95	1.9	3,853	0.05%
2021/10/27	0	0.00	5	45.16	45.10	-5	3,952	-0.13%
2021/10/26	0	0.00	0.1	45.35	45.55	-0.1	3,975	0.00%
2021/10/25	1	45.10	0	0.00	45.20	1	4,053	0.02%
2021/10/22	4	45.40	4	45.25	45.15	0	4,122	0.00%
2021/10/21	1	44.90	0	0.00	45.00	1	4,091	0.02%
2021/10/20	1	44.40	0	0.00	44.60	1	4,054	0.02%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/15	0	0.00	1	44.85	44.75	-1	4,387	-0.02%
2021/10/14	1	45.00	0	0.00	44.70	1	4,394	0.02%
2021/10/13	6	45.06	2	45.05	45.05	4	4,452	0.09%
2021/10/12	3	44.77	0	0.00	45.10	3	4,494	0.07%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.55	8	44.25	44.25	-7	4,452	-0.16%
2021/10/05	1	44.55	0	0.00	44.60	1	4,464	0.02%
2021/10/01	1	44.80	1	44.65	44.80	0	4,599	0.00%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3	45.10	0	0.00	45.05	3	4,619	0.06%
2021/09/27	3	44.77	0	0.00	44.65	3	4,567	0.07%
2021/09/24	1	45.45	0	0.00	45.10	1	4,508	0.02%
2021/09/22	4	46.50	0	0.00	46.20	4	4,245	0.09%
2021/09/16	7	47.80	1	47.75	47.80	6	4,089	0.15%
2021/09/13	3.1	48.30	0	0.00	48.35	3.1	4,204	0.07%
2021/09/08	0.1	47.58	0	0.00	47.25	0.1	4,312	0.00%
2021/09/06	2	48.30	0	0.00	48.15	2	4,318	0.05%
2021/09/02	1	48.25	0	0.00	48.25	1	4,344	0.02%
2021/08/30	0	0.00	2	47.40	47.40	-2	4,411	-0.05%
2021/08/25	0	0.00	6	47.58	47.60	-6	4,498	-0.13%
2021/08/23	0.5	47.80	2	47.50	47.50	-1.5	4,576	-0.03%
2021/08/19	1	47.75	2	47.75	47.55	-1	5,750	-0.02%
2021/08/18	5	48.37	4.2	48.23	48.40	0.8	5,778	0.01%
2021/08/17	1	48.70	1	48.85	48.60	0	5,807	0.00%
2021/08/16	0.1	47.90	0	0.00	48.10	0.1	5,726	0.00%
2021/08/13	1	48.75	0	0.00	48.90	1	5,649	0.02%
2021/08/10	5	48.50	1	48.80	48.85	4	5,582	0.07%
2021/08/06	6	48.71	3	49.10	49.45	3	5,660	0.05%
2021/08/05	5	48.90	0	0.00	48.70	5	5,663	0.09%
2021/08/04	0	0.00	0.1	49.00	49.05	-0.1	5,896	0.00%
2021/08/03	1	49.15	2	49.08	49.30	-1	5,955	-0.02%
2021/08/02	0.5	49.30	3	49.37	49.45	-2.5	6,067	-0.04%
2021/07/30	0	0.00	20	48.91	49.05	-20	6,127	-0.33%
2021/07/29	3	49.05	3	49.00	49.10	0	6,148	0.00%
2021/07/28	2	48.30	27	48.06	48.35	-25	6,105	-0.41%
2021/07/27	1	48.00	5.3	48.14	48.15	-4.3	6,096	-0.07%
2021/07/26	4	48.18	2	48.10	48.10	2	6,098	0.03%
2021/07/23	11	48.12	1.3	47.81	47.90	9.8	6,014	0.16%
2021/07/22	0	0.00	11	46.56	46.85	-11	5,822	-0.19%
2021/07/21	6	46.00	2	45.93	46.00	4	5,780	0.07%
2021/07/20	1	45.50	5	45.70	45.65	-4	5,959	-0.07%
2021/07/19	4	46.15	0	0.00	46.10	4	6,065	0.07%
2021/07/16	0	0.00	31	45.50	45.75	-31	6,068	-0.51%
2021/07/15	22	44.90	0	0.00	45.10	22	6,030	0.36%
2021/07/14	20	44.88	8.7	44.93	44.95	11.3	6,056	0.19%
2021/07/13	0	0.00	1	44.90	44.85	-1	6,135	-0.02%
2021/07/09	30	45.49	1	44.90	45.00	29	6,084	0.48%
2021/07/08	2	44.60	4	44.75	44.65	-2	6,005	-0.03%
2021/07/07	17	44.19	0	0.00	44.40	17	6,008	0.28%
2021/07/06	30	43.63	0.3	43.60	43.65	29.7	5,987	0.50%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/07/01	1	43.30	0	0.00	43.20	1	6,112	0.02%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	2	43.50	0	0.00	43.55	2	6,147	0.03%
2021/06/24	1	43.05	0	0.00	43.85	1	6,158	0.02%
2021/06/23	1	42.75	0	0.00	42.70	1	6,132	0.02%
2021/06/22	0	0.00	5	42.55	42.35	-5	6,080	-0.08%
2021/06/21	2	42.20	2	42.20	42.20	0	6,087	0.00%
2021/06/18	0	0.00	2	42.45	42.20	-2	6,113	-0.03%
2021/06/17	0	0.00	1	42.50	42.75	-1	6,189	-0.02%
2021/06/16	1.1	42.65	0	0.00	42.50	1.1	6,260	0.02%
2021/06/15	0	0.00	0	42.75	42.80	0	6,256	0.00%
2021/06/10	1	42.30	5	42.40	42.30	-4	6,243	-0.06%
2021/06/09	1.1	41.51	0	0.00	41.75	1.1	6,208	0.02%
2021/06/08	8	41.34	0	0.00	41.40	8	6,192	0.13%
2021/06/07	1	41.70	0	0.00	41.55	1	6,172	0.02%
2021/06/04	6	41.90	0	0.00	41.95	6	6,144	0.10%
2021/06/02	0.5	42.10	0	0.00	42.00	0.5	6,141	0.01%
2021/06/01	0	0.00	2	42.50	42.20	-2	6,061	-0.03%
2021/05/31	9	42.17	1	42.50	42.10	8	6,060	0.13%
2021/05/28	0.5	42.80	0	0.00	42.65	0.5	5,999	0.01%
2021/05/27	1	42.00	0	42.70	42.60	1	5,986	0.02%
2021/05/24	1	42.70	0	0.00	42.70	1	4,755	0.02%
2021/05/20	0	0.00	0.2	42.00	42.15	-0.2	4,749	0.00%
2021/05/19	1.1	41.95	0	0.00	41.85	1.1	4,749	0.02%
2021/05/17	1.1	41.27	3	41.30	40.80	-1.9	4,762	-0.04%
2021/05/14	0.2	43.20	8.3	43.15	42.80	-8.1	4,683	-0.17%
2021/05/13	1.8	42.39	10	42.25	42.10	-8.2	4,629	-0.18%
2021/05/12	5.7	43.64	0	0.00	42.60	5.7	4,544	0.13%
2021/05/11	1	44.85	0	0.00	44.85	1	4,277	0.02%
2021/05/10	0	0.00	5	45.60	45.70	-5	4,201	-0.12%
2021/05/07	2	44.95	0	0.00	44.70	2	4,073	0.05%
2021/05/06	0.1	45.15	0.5	45.35	45.25	-0.4	3,976	-0.01%
2021/05/05	0	0.00	8	45.19	45.20	-8	3,929	-0.20%
2021/05/04	12	44.52	0	0.00	44.35	12	3,882	0.31%
2021/05/03	2	45.00	36	45.58	44.70	-34	3,820	-0.89%
2021/04/29	2	45.20	2.7	45.50	45.25	-0.7	3,765	-0.02%
2021/04/28	4	45.69	0	0.00	45.65	4	3,739	0.11%
2021/04/27	4	46.18	0	0.00	46.20	4	3,767	0.11%
2021/04/26	5.5	46.50	4	46.50	46.60	1.5	3,705	0.04%
2021/04/23	0.5	45.15	12	44.05	45.35	-11.5	3,491	-0.33%
2021/04/22	30.1	44.28	0	0.00	44.10	30.1	3,389	0.89%
2021/04/21	5	44.35	0	0.00	44.35	5	3,329	0.15%
2021/04/20	11.1	44.21	0	0.00	44.35	11.1	3,311	0.33%
2021/04/19	2	44.55	5	44.60	44.60	-3	3,322	-0.09%
2021/04/15	2.8	43.33	1	43.35	43.30	1.8	3,297	0.05%
2021/04/14	2	43.20	0	0.00	43.25	2	3,331	0.06%
2021/04/13	1	43.55	0.1	43.70	43.50	0.9	3,329	0.03%
2021/04/08	5.1	43.48	0	0.00	43.50	5.1	3,300	0.15%
2021/04/07	5.1	43.60	0	0.00	43.65	5.1	3,277	0.15%
2021/04/01	5	43.56	0	0.00	43.55	5	3,289	0.15%
2021/03/31	3.1	43.40	0	0.00	43.50	3.1	3,351	0.09%
2021/03/30	1	43.50	0.1	43.55	43.45	0.9	3,527	0.03%
2021/03/29	0.5	43.47	1	43.35	43.55	-0.5	3,680	-0.01%
2021/03/26	1	43.55	1	43.45	43.50	0	3,854	0.00%
2021/03/24	1.1	43.11	0	0.00	43.55	1.1	4,322	0.02%
2021/03/22	5	43.22	0	0.00	43.60	5	4,406	0.11%
2021/03/18	0.1	45.30	0.4	45.50	45.20	-0.3	4,322	-0.01%
2021/03/16	0	0.00	0.5	44.95	44.90	-0.5	4,433	-0.01%
2021/03/15	0	44.80	0	0.00	44.75	0	4,528	0.00%
2021/03/08	0.1	45.35	1	45.50	45.25	-0.9	5,088	-0.02%
2021/03/05	1	45.00	2	45.10	44.95	-1	5,096	-0.02%
2021/03/04	2	45.00	14	45.14	45.05	-12	5,217	-0.23%
2021/03/03	0	44.80	0	0.00	44.95	0	5,185	0.00%
2021/02/26	0	0.00	1	44.80	45.20	-1	5,182	-0.02%
2021/02/24	2	44.75	5	45.00	44.55	-3	5,110	-0.06%
2021/02/23	5	44.74	0	0.00	44.85	5	5,087	0.10%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	9.1	43.96	0	0.00	44.10	9.1	5,037	0.18%
2021/02/18	6	44.00	0	0.00	43.85	6	5,029	0.12%
2021/02/17	0	0.00	0.8	44.00	43.75	-0.8	5,010	-0.01%
2021/02/05	0.3	43.55	0	0.00	43.60	0.3	4,979	0.01%
2021/02/02	0.5	43.67	0	0.00	43.60	0.5	5,119	0.01%
2021/01/29	1	43.20	0	0.00	42.60	1	5,117	0.02%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/22	0.4	43.30	0	0.00	43.10	0.4	5,104	0.01%
2021/01/21	1	43.60	0	0.00	43.40	1	5,102	0.02%
2021/01/20	0.1	43.60	0	0.00	43.10	0.1	5,100	0.00%
2021/01/19	0	0.00	0.1	44.75	44.40	-0.1	5,021	0.00%
2021/01/18	0	0.00	1	44.75	44.55	-1	4,997	-0.02%
2021/01/13	1.1	45.75	0	0.00	45.80	1.1	5,174	0.02%
2021/01/12	1	46.00	5	45.85	45.55	-4	5,170	-0.08%
2021/01/11	1	45.95	0	0.00	46.00	1	5,145	0.02%
2021/01/08	0	45.80	0	0.00	45.90	0	5,122	0.00%
2021/01/07	2	45.60	0	0.00	45.60	2	5,099	0.04%
2021/01/06	1	45.40	0	0.00	45.20	1	5,053	0.02%
2021/01/05	0.6	45.20	0.1	45.10	45.05	0.5	5,013	0.01%
2020/12/25	0	0.00	4	46.41	46.45	-4	4,947	-0.08%
2020/12/24	4	46.15	10	45.10	46.40	-6	4,907	-0.12%
2020/12/23	11	44.96	0	0.00	45.00	11	4,737	0.23%
2020/12/18	1	46.20	2	46.30	45.60	-1	4,425	-0.02%
2020/12/17	0	45.65	1	46.15	46.05	-1	4,185	-0.02%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/09	1	44.50	1	44.60	44.50	0	3,934	0.00%
2020/12/08	0	0.00	45	44.37	45.40	-45	3,834	-1.17%
2020/12/07	0	0.00	2	45.50	45.85	-2	3,620	-0.06%
2020/12/03	0	0.00	3	43.80	43.80	-3	3,285	-0.09%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/11/30	0	0.00	1	44.50	44.50	-1	3,235	-0.03%
2020/11/27	0	0.00	0.5	43.85	43.85	-0.5	3,140	-0.02%
2020/11/26	0	0.00	1	43.85	43.85	-1	3,149	-0.03%
2020/11/25	0	0.00	1	43.90	43.90	-1	3,254	-0.03%
2020/11/24	0	0.00	3	43.50	43.50	-3	3,245	-0.09%
2020/11/16	5	43.45	0	0.00	43.45	5	3,317	0.15%
2020/11/12	0	0.00	5	43.55	43.85	-5	3,324	-0.15%
2020/11/11	0	0.00	0.3	43.75	44.00	-0.3	3,346	-0.01%
2020/11/10	1.1	42.86	1.3	42.77	42.95	-0.2	3,273	-0.01%
2020/11/09	0	0.00	1	42.10	42.00	-1	3,262	-0.03%
2020/11/06	0	0.00	1	41.90	41.90	-1	3,242	-0.03%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/03	10.1	42.37	0	0.00	42.35	10.1	3,197	0.32%
2020/11/02	0.1	41.90	0	0.00	41.90	0.1	3,189	0.00%
2020/10/30	2.7	41.84	2	41.80	41.50	0.7	3,171	0.02%
2020/10/29	1.1	41.92	0	0.00	41.85	1.1	3,118	0.04%
2020/10/27	0.5	42.80	0	0.00	42.55	0.5	3,113	0.01%
2020/10/26	0	0.00	1	42.70	42.60	-1	3,111	-0.03%
2020/10/23	0	0.00	2	42.95	42.55	-2	3,120	-0.06%
2020/10/22	2	42.45	0	0.00	43.20	2	3,106	0.06%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/15	0	0.00	1	42.95	42.95	-1	2,865	-0.03%
2020/10/14	5	43.90	0	0.00	43.75	5	2,841	0.18%
2020/10/12	2	44.60	1	44.25	44.20	1	2,839	0.04%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/05	1	43.35	2	43.40	43.20	-1	2,833	-0.04%
2020/09/24	2	41.60	20	41.10	41.45	-18	2,721	-0.66%
2020/09/23	0	0.00	4	46.20	46.15	-4	2,590	-0.15%
2020/09/22	0	0.00	2	46.45	46.60	-2	2,499	-0.08%
2020/09/17	11	46.75	0	0.00	46.55	11	2,381	0.46%
2020/09/16	2	46.45	2	46.35	46.35	0	2,358	0.00%
2020/09/15	1	46.45	1	46.45	46.35	0	2,343	0.00%
2020/09/11	1	46.25	5	46.25	46.30	-4	2,335	-0.17%
2020/09/10	2	46.30	0	0.00	46.30	2	2,321	0.09%
2020/09/07	5	46.15	0	0.00	46.00	5	2,396	0.21%
2020/09/02	0	0.00	10	46.05	45.65	-10	2,445	-0.41%
2020/09/01	1	46.15	1	46.10	46.20	0	2,458	0.00%
2020/08/28	1	45.85	20	45.63	45.60	-19	2,440	-0.78%
2020/08/26	1	45.25	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	2	45.00	44.95	-2	2,531	-0.08%
2020/08/20	1	43.70	1	44.70	43.50	0	2,678	0.00%
2020/08/19	10	44.55	0	0.00	44.45	10	2,644	0.38%
2020/08/18	1	44.40	0	0.00	44.30	1	2,619	0.04%
2020/08/17	3	44.22	1	44.00	44.35	2	2,621	0.08%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	1	42.10	0	0.00	41.90	1	2,787	0.04%
2020/07/28	1	41.90	0	0.00	41.60	1	2,799	0.04%
2020/07/24	1	42.80	0	0.00	42.80	1	2,805	0.04%
2020/07/13	0	0.00	1	42.90	42.80	-1	2,833	-0.04%
2020/07/10	1	43.20	10	43.66	43.15	-9	2,817	-0.32%
2020/06/29	10	43.70	0	0.00	43.60	10	2,797	0.36%
2020/06/19	13	43.83	0	0.00	43.50	13	2,875	0.45%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/17	10	44.05	0	0.00	44.25	10	2,891	0.35%
2020/06/16	12	44.10	0	0.00	44.20	12	2,963	0.40%
2020/06/12	1	43.80	0	0.00	43.60	1	3,148	0.03%
2020/06/11	0	0.00	5	45.48	44.80	-5	3,119	-0.16%
2020/06/10	5	45.95	1	45.85	45.85	4	3,127	0.13%
2020/06/05	0	0.00	3	47.05	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	10.9	46.30	46.40	-10.9	3,182	-0.34%
2020/06/03	0	0.00	5	46.20	46.25	-5	3,179	-0.16%
2020/06/02	10	44.90	5	45.30	45.40	5	3,135	0.16%
2020/05/28	0	0.00	4	44.93	44.75	-4	2,899	-0.14%
2020/05/26	4	44.40	1	44.25	44.25	3	2,950	0.10%
2020/05/25	1	44.10	1	43.95	44.15	0	2,952	0.00%
2020/05/22	0	0.00	1	44.10	44.10	-1	2,961	-0.03%
2020/05/15	0	0.00	10	43.15	43.55	-10	2,908	-0.34%
2020/05/13	0	0.00	2	44.05	44.00	-2	2,832	-0.07%
2020/05/08	5	43.80	0	0.00	43.80	5	2,735	0.18%
2020/05/04	1	42.50	1	43.20	43.00	0	2,763	0.00%
2020/04/29	0	0.00	3	43.47	43.70	-3	2,799	-0.11%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/21	2	40.50	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%
2020/04/10	1	40.30	0	0.00	40.65	1	2,860	0.03%
2020/04/08	1	40.45	2	40.63	40.40	-1	2,858	-0.03%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	0	0.00	5	40.65	40.50	-5	2,803	-0.18%
2020/03/26	0	0.00	4	40.50	39.90	-4	2,947	-0.14%
2020/03/25	0	0.00	5	39.70	39.80	-5	3,048	-0.16%
2020/03/24	16	37.15	0	0.00	36.85	16	3,033	0.53%
2020/03/19	5	33.48	1	32.85	32.90	4	2,948	0.14%
2020/03/17	2	38.08	4	38.15	38.00	-2	2,762	-0.07%
2020/03/16	1	40.10	0	0.00	40.05	1	2,713	0.04%
2020/03/09	0	0.00	8	44.80	44.30	-8	2,456	-0.33%
2020/03/06	0	0.00	1	45.25	45.25	-1	2,418	-0.04%
2020/02/24	5	45.10	3	45.18	45.10	2	2,371	0.08%
2020/02/05	0	0.00	1	45.35	45.10	-1	2,430	-0.04%
2020/02/03	2	44.93	0	0.00	44.90	2	2,404	0.08%
2020/01/31	1	45.50	0	0.00	45.25	1	2,388	0.04%
2020/01/30	3	45.72	4	45.60	45.45	-1	2,348	-0.04%
2020/01/20	0	0.00	3	47.10	47.10	-3	2,265	-0.13%
2020/01/16	0	0.00	2	46.60	46.65	-2	2,258	-0.09%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/14	0	0.00	2	46.40	46.40	-2	2,321	-0.09%
2020/01/10	1	46.05	0	0.00	46.25	1	2,427	0.04%
2020/01/09	1	46.10	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/03	0	0.00	2	46.40	46.40	-2	2,559	-0.08%
2019/12/27	0	0.00	5	46.45	46.40	-5	2,900	-0.17%
2019/12/26	0	0.00	10	46.20	46.20	-10	4,112	-0.24%
2019/12/25	2	46.30	0	0.00	46.20	2	4,781	0.04%
2019/12/20	4	45.53	0	0.00	45.45	4	5,215	0.08%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/09	0	0.00	8	46.30	46.30	-8	5,168	-0.15%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/11/26	1	46.80	0	0.00	46.20	1	5,164	0.02%
2019/11/25	2	46.55	0	0.00	46.75	2	5,111	0.04%
2019/11/11	1	46.85	1	46.85	46.70	0	5,200	0.00%
2019/11/07	0	0.00	1	47.25	47.25	-1	5,166	-0.02%
2019/11/01	2	46.85	0	0.00	46.95	2	5,120	0.04%
2019/10/30	3	47.05	0	0.00	46.85	3	5,109	0.06%
2019/10/25	2	47.50	0	0.00	47.25	2	5,054	0.04%
2019/10/24	0	0.00	2	47.35	47.50	-2	5,045	-0.04%
2019/10/23	2	47.38	0	0.00	47.50	2	5,022	0.04%
2019/10/22	3	47.05	1	47.10	47.00	2	4,995	0.04%
2019/10/18	2	45.65	13	45.80	45.90	-11	4,899	-0.22%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/16	2	46.05	0	0.00	46.00	2	4,809	0.04%
2019/10/15	13	45.75	0	0.00	45.95	13	4,780	0.27%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/04	7	45.40	0	0.00	45.70	7	4,607	0.15%
2019/10/03	7	46.06	0	0.00	46.05	7	4,523	0.15%
2019/10/02	4	45.80	5	46.04	45.90	-1	4,330	-0.02%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/25	2	49.73	0	0.00	49.80	2	1,821	0.11%
2019/09/24	4	49.80	0	0.00	49.65	4	1,784	0.22%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/20	25	49.86	1	49.90	49.80	24	1,749	1.37%
2019/09/19	6	49.96	0	0.00	49.95	6	1,719	0.35%
2019/09/17	3	50.20	0	0.00	50.20	3	1,703	0.18%
2019/09/09	10	49.55	0	0.00	49.70	10	1,681	0.59%
2019/08/22	3	48.92	0	0.00	48.90	3	1,597	0.19%
2019/08/19	5	48.70	0	0.00	48.75	5	1,660	0.30%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/07/31	0	0.00	0.6	49.00	48.80	-0.6	1,615	-0.04%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/23	1	49.10	2.4	49.13	49.05	-1.4	1,609	-0.09%
2019/07/22	0	49.45	0	0.00	49.25	0	1,600	0.00%
2019/07/02	0	0.00	2	49.50	49.65	-2	1,755	-0.11%
2019/06/25	2	49.80	0	0.00	49.95	2	1,954	0.10%
2019/06/24	2	50.00	0	0.00	50.00	2	1,993	0.10%
2019/06/19	0	0.00	1	49.50	49.90	-1	2,011	-0.05%
2019/05/28	0	0.00	1	49.25	48.60	-1	2,513	-0.04%
2019/05/23	1	48.05	0	0.00	48.05	1	2,415	0.04%
2019/05/21	2	48.10	0	0.00	48.10	2	2,430	0.08%
2019/05/09	0	0.00	1	48.10	48.00	-1	2,476	-0.04%
2019/05/08	0.1	48.60	1	48.35	48.50	-0.9	2,481	-0.04%
2019/05/07	0.2	48.80	0	0.00	48.70	0.2	2,491	0.01%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/29	0	0.00	5	49.05	49.20	-5	2,530	-0.20%
2019/04/22	0	0.00	1	48.85	48.75	-1	2,540	-0.04%
2019/04/18	1	48.55	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%
2019/04/16	0	0.00	1	49.20	49.40	-1	2,551	-0.04%
2019/04/15	1	49.45	1	49.50	49.50	0	2,547	0.00%
2019/04/11	1	49.70	0	0.00	49.40	1	2,544	0.04%
2019/04/01	1.4	51.39	1	51.20	50.90	0.4	2,640	0.02%
2019/03/29	1	50.50	2	49.85	50.80	-1	2,550	-0.04%
2019/03/22	3	49.53	2	49.05	49.25	1	2,481	0.04%
2019/03/21	1	48.90	0	0.00	49.35	1	2,453	0.04%
2019/03/19	0	0.00	2	48.80	48.90	-2	2,361	-0.08%
2019/03/18	2	48.45	1	48.40	48.55	1	2,302	0.04%
2019/01/28	0	0.00	3	47.95	47.95	-3	1,901	-0.16%
2019/01/18	1	46.55	1	46.60	46.60	0	1,875	0.00%
2019/01/14	0	0.00	1	46.30	46.25	-1	1,945	-0.05%
2019/01/07	0	0.00	1	45.50	45.60	-1	2,086	-0.05%
2019/01/02	4	44.83	0	0.00	44.50	4	2,248	0.18%
2018/12/25	1	44.25	0	0.00	43.90	1	2,269	0.04%
2018/12/24	2	45.00	0	0.00	44.90	2	2,216	0.09%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/12	3	45.93	0	0.00	46.25	3	2,255	0.13%
2018/12/04	1	46.90	0	0.00	46.70	1	2,983	0.03%
2018/11/26	1	47.30	1	46.15	46.20	0	5,043	0.00%
2018/11/21	0	0.00	10	45.60	46.25	-10	5,083	-0.20%
2018/11/01	1	45.35	0	0.00	45.30	1	5,703	0.02%
2018/10/31	0	0.00	2	45.05	45.35	-2	5,721	-0.03%
2018/10/29	0	0.00	10	44.70	44.60	-10	5,724	-0.17%
2018/10/26	11	44.37	0	0.00	44.40	11	5,726	0.19%
2018/10/24	0	0.00	1	45.15	45.40	-1	5,732	-0.02%
2018/10/15	1	45.40	0	0.00	45.25	1	5,523	0.02%
2018/10/12	0	0.00	1	46.25	46.25	-1	5,486	-0.02%
2018/10/09	0	0.00	5	46.83	46.65	-5	5,337	-0.09%
2018/10/05	2	47.00	0	0.00	46.75	2	5,270	0.04%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/09/21	1	48.55	0	0.00	48.70	1	5,175	0.02%
2018/09/12	0	0.00	3	46.60	46.90	-3	5,051	-0.06%
2018/09/10	0.2	44.70	3	45.07	44.60	-2.8	4,834	-0.06%
2018/09/06	0	0.00	3	49.00	49.15	-3	3,932	-0.08%
2018/09/05	4	48.88	0	0.00	48.80	4	3,239	0.12%
2018/09/04	0	0.00	5	50.10	49.95	-5	2,892	-0.17%
2018/09/03	0	0.00	2	50.10	50.00	-2	2,724	-0.07%
2018/08/31	0	0.00	3	49.53	49.90	-3	2,690	-0.11%
2018/08/30	0	0.00	1	49.30	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	1	48.90	48.95	-1	2,728	-0.04%
2018/08/28	0	0.00	2	48.65	48.60	-2	2,713	-0.07%
2018/08/22	2	48.50	4	48.58	48.35	-2	2,883	-0.07%
2018/08/17	0	0.00	5	48.05	47.80	-5	2,876	-0.17%
2018/08/16	0	0.00	3	47.85	47.90	-3	2,874	-0.10%
2018/08/15	1	48.20	0	0.00	48.00	1	2,873	0.03%
2018/08/14	0	0.00	5	47.67	47.65	-5	2,835	-0.18%
2018/08/13	2	47.48	12	47.89	47.50	-10	2,634	-0.38%
2018/08/10	2	47.85	0	0.00	48.00	2	2,483	0.08%
2018/08/08	0	0.00	15	47.87	47.90	-15	2,452	-0.61%
2018/08/07	0	0.00	17	47.64	47.65	-17	2,382	-0.71%
2018/08/03	0	0.00	2	47.35	47.35	-2	2,409	-0.08%
2018/08/02	0	0.00	26	46.95	46.90	-26	2,401	-1.08%
2018/07/30	0	0.00	2	46.30	46.40	-2	2,356	-0.08%
2018/07/20	0	0.00	2	46.00	45.85	-2	2,471	-0.08%
2018/07/18	0	0.00	8	46.15	46.15	-8	2,501	-0.32%
2018/07/16	1	45.40	0	0.00	45.40	1	2,542	0.04%
2018/07/10	1	45.05	0	0.00	44.85	1	2,607	0.04%
2018/07/09	2	44.35	0	0.00	44.80	2	2,609	0.08%
2018/07/03	2	44.55	0	0.00	44.20	2	2,704	0.07%
2018/06/29	24	44.93	0	0.00	45.25	24	2,683	0.89%
2018/06/25	2	46.08	0	0.00	45.80	2	2,627	0.08%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/12	1	47.55	0	0.00	47.65	1	2,520	0.04%
2018/06/11	9	48.20	0	0.00	47.60	9	2,510	0.36%
2018/06/08	3	47.40	0	0.00	47.60	3	2,477	0.12%
2018/06/07	0	0.00	1	47.55	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	1	47.90	47.85	-1	2,452	-0.04%
2018/05/23	0	0.00	2	46.15	45.90	-2	2,097	-0.10%
2018/05/16	1	45.55	0	0.00	45.60	1	2,116	0.05%
2018/05/14	2	45.95	0	0.00	45.75	2	2,276	0.09%
2018/05/07	0	0.00	1	45.25	45.20	-1	2,310	-0.04%
2018/05/04	1	45.40	0	0.00	45.35	1	2,347	0.04%
2018/03/30	2	44.95	0	0.00	45.00	2	2,586	0.08%
2018/03/29	2	45.05	8.3	44.98	44.90	-6.3	2,585	-0.24%
2018/03/28	0	0.00	1	45.20	45.30	-1	2,582	-0.04%
2018/03/27	6	45.40	0	0.00	45.40	6	2,578	0.23%
2018/03/15	0	0.00	1	45.60	45.50	-1	2,734	-0.04%
2018/03/14	10	45.40	0	0.00	45.50	10	2,727	0.37%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/09	0	0.00	1	44.30	44.40	-1	2,671	-0.04%
2018/02/23	1	44.80	0	0.00	44.75	1	2,708	0.04%
2018/02/09	0	0.00	2	43.30	43.55	-2	2,704	-0.07%
2018/02/07	0	0.00	8	44.53	44.20	-8	2,682	-0.30%
2018/01/31	0	0.00	1	45.40	45.80	-1	2,514	-0.04%
2018/01/26	0	0.00	3	46.00	46.45	-3	2,421	-0.12%
2018/01/23	0	0.00	2	44.00	44.95	-2	2,212	-0.09%
2018/01/19	0	0.00	4	42.65	42.85	-4	2,135	-0.19%
2018/01/04	1	42.70	0	0.00	42.65	1	2,116	0.05%