興富發 (2542)-兆豐-鹿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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－兆豐-鹿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

兆豐-鹿港券商分點個股進出
兆豐-鹿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	大量交易提示
2024/05/31	4	45.50	0	0.00	45.80	4	8,202	0.05%
2024/05/22	0.2	44.85	0	0.00	45.25	0.2	7,713	0.00%
2024/05/21	0	0.00	1	44.60	44.60	-1	7,653	-0.01%
2024/05/17	0	0.00	1	45.70	45.70	-1	7,557	-0.01%
2024/05/16	2.2	45.33	7	45.55	45.55	-4.8	7,519	-0.06%
2024/05/15	13.1	45.11	0	0.00	44.45	13.1	7,358	0.18%
2024/05/14	0.1	45.25	2	45.75	45.25	-2	7,245	-0.03%
2024/05/13	2	46.00	0	0.00	46.10	2	7,185	0.03%
2024/05/10	1	45.55	2	45.35	45.20	-1	7,097	-0.01%
2024/05/09	1	45.70	0	0.00	45.65	1	6,975	0.01%
2024/05/08	2.1	47.12	4	46.80	46.85	-1.9	6,745	-0.03%
2024/05/07	11	48.77	15.1	48.16	47.85	-4.1	6,490	-0.06%
2024/05/06	3	48.42	3.1	48.27	48.15	-0.1	5,901	0.00%
2024/05/03	8	47.36	11.1	47.09	47.20	-3.1	5,458	-0.06%
2024/05/02	17	46.41	19	46.36	46.60	-2	4,966	-0.04%
2024/04/30	2	44.28	4	44.25	44.30	-2	4,411	-0.05%
2024/04/29	1	43.25	1.5	44.30	44.30	-0.5	4,274	-0.01%
2024/04/26	1	43.50	5	43.02	42.95	-4	4,063	-0.10%
2024/04/24	0	0.00	150	42.05	41.95	-150	3,860	-3.89%	大賣/鉅額交易
2024/04/23	1.1	42.17	1,195	41.93	42.25	-1,193.9	3,821	-31.24%	大賣/鉅額交易
2024/04/22	1,418	43.69	70	42.48	42.40	1,348	3,769	35.76%	大買/鉅額交易
2024/04/19	2	41.00	0	0.00	41.45	2	3,371	0.06%
2024/04/18	1	40.40	29	41.97	41.60	-28	3,204	-0.87%
2024/04/17	0	0.00	1	40.85	40.85	-1	3,087	-0.03%
2024/04/16	0	0.00	7	40.25	40.10	-7	3,049	-0.23%
2024/04/12	3	41.00	1	40.85	40.80	2	2,943	0.07%
2024/04/11	11	40.97	0	0.00	41.10	11	2,921	0.38%
2024/04/10	0	0.00	5	41.55	41.35	-5	2,896	-0.17%
2024/04/09	2	41.25	13	40.98	41.20	-11	2,858	-0.38%
2024/04/08	2	40.83	12.2	40.65	40.70	-10.2	2,790	-0.37%
2024/04/02	1	40.20	0	0.00	40.10	1	2,680	0.04%
2024/04/01	1	40.20	0	0.00	40.25	1	2,666	0.04%
2024/03/29	3	40.05	1	40.20	40.15	2	2,645	0.08%
2024/03/28	0.1	40.35	1	40.30	40.50	-0.9	2,610	-0.03%
2024/03/27	5.6	40.57	4	40.30	40.60	1.6	2,567	0.06%
2024/03/26	1.1	39.00	0	0.00	39.00	1.1	2,505	0.04%
2024/03/21	5	38.69	0	0.00	38.65	5	2,556	0.20%
2024/03/20	1.7	38.52	0.8	38.50	38.50	0.8	2,570	0.03%
2024/03/19	6.1	38.69	0	0.00	38.70	6.1	2,526	0.24%
2024/03/18	6.1	38.98	0.1	39.10	39.10	6	2,512	0.24%
2024/03/15	5.1	39.40	1	39.55	39.20	4.1	2,527	0.16%
2024/03/13	2	39.90	0	0.00	39.80	2	2,452	0.08%
2024/03/11	1	39.70	1	39.70	39.90	0	2,450	0.00%
2024/03/08	2.2	39.73	0	0.00	39.75	2.2	2,447	0.09%
2024/03/07	0.4	39.81	0	0.00	39.90	0.4	2,448	0.02%
2024/03/06	6.4	39.65	0	0.00	39.65	6.4	2,423	0.26%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	2	39.70	0	0.00	39.70	2	2,424	0.08%
2024/02/27	3.1	39.75	1	40.05	39.70	2.1	2,419	0.09%
2024/02/26	1.1	39.85	0	0.00	39.90	1.1	2,444	0.04%
2024/02/23	5	39.65	0	0.00	39.55	5	2,440	0.20%
2024/02/22	3	39.88	2	40.10	39.75	1	2,457	0.04%
2024/02/21	0	0.00	0.1	39.70	40.10	-0.1	2,459	0.00%
2024/02/20	1	39.55	0	39.60	39.65	1	2,431	0.04%
2024/02/19	5.1	39.65	0	39.75	39.65	5.1	2,425	0.21%
2024/02/16	3	39.43	0	0.00	39.65	3	2,471	0.12%
2024/02/15	7	39.51	0	0.00	39.50	7	2,442	0.29%
2024/02/05	1	39.75	2	39.88	39.80	-1	2,434	-0.04%
2024/02/02	1	39.50	1	39.70	39.70	0	2,421	0.00%
2024/02/01	0	39.65	0	0.00	39.60	0	2,413	0.00%
2024/01/30	0	0.00	0	39.65	39.55	0	2,433	0.00%
2024/01/29	2	39.60	7	39.71	39.80	-5	2,449	-0.20%
2024/01/25	0	0.00	5	39.57	39.50	-5	2,483	-0.20%
2024/01/24	6	39.49	0	0.00	39.55	6	2,510	0.24%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0	0.00	4	39.75	39.70	-4	2,499	-0.16%
2024/01/18	1	39.75	2	39.75	39.70	-1	2,497	-0.04%
2024/01/17	0	0.00	3	39.70	39.85	-3	2,489	-0.12%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/10	0	0.00	0.3	40.05	40.00	-0.3	2,744	-0.01%
2024/01/09	0	0.00	5	40.15	40.05	-5	2,789	-0.18%
2024/01/02	0	0.00	3	40.15	40.25	-3	2,991	-0.10%
2023/12/26	0.2	40.05	0	0.00	40.05	0.2	3,098	0.01%
2023/12/25	1	39.85	0	0.00	40.00	1	3,138	0.03%
2023/12/22	1	39.95	1	39.95	39.90	0	3,231	0.00%
2023/12/21	5	39.80	1	40.00	39.90	4	3,414	0.12%
2023/12/20	5	39.96	1	40.00	40.15	4	3,410	0.12%
2023/12/19	2	39.98	1	40.00	40.15	1	3,443	0.03%
2023/12/15	2	40.33	0	0.00	40.40	2	3,484	0.06%
2023/12/13	7	40.00	0	0.00	40.05	7	3,497	0.20%
2023/12/12	2	39.90	0	0.00	39.90	2	3,540	0.06%
2023/12/11	1	40.00	1	40.05	40.10	0	3,549	0.00%
2023/12/06	3	40.40	0	0.00	40.35	3	3,531	0.08%
2023/12/04	8	40.62	2	40.60	40.70	6	3,476	0.17%
2023/12/01	3	40.83	0	0.00	40.80	3	3,447	0.09%
2023/11/30	1.1	40.85	6	40.85	40.95	-5	3,452	-0.14%
2023/11/29	0	0.00	2	40.90	40.85	-2	3,496	-0.06%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/24	3	41.10	0	0.00	41.20	3	3,471	0.09%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/20	6.5	40.95	0	0.00	41.10	6.5	3,427	0.19%
2023/11/17	1	40.95	0	0.00	40.90	1	3,415	0.03%
2023/11/15	2	40.60	5	40.95	40.90	-3	3,434	-0.09%
2023/11/14	0.1	40.75	0	0.00	40.85	0.1	3,400	0.00%
2023/11/13	1.2	40.74	0	0.00	40.60	1.2	3,398	0.03%
2023/11/10	2	40.50	0	0.00	40.55	2	3,391	0.06%
2023/11/07	1	40.85	0	0.00	40.70	1	3,506	0.03%
2023/11/06	1	40.50	0.8	40.75	40.70	0.2	3,513	0.00%
2023/11/03	6.2	40.63	4	40.60	40.60	2.2	3,494	0.06%
2023/11/02	2	40.55	0.7	40.60	40.60	1.3	3,494	0.04%
2023/11/01	5	40.30	5	40.60	40.60	0	3,493	0.00%
2023/10/31	1.5	40.66	100	40.68	40.70	-98.5	3,483	-2.83%
2023/10/30	0	0.00	6.6	40.65	40.90	-6.6	3,473	-0.19%
2023/10/19	3	42.00	30	42.10	41.80	-27	3,542	-0.76%
2023/10/18	35	41.89	38	40.75	42.05	-3	3,479	-0.09%
2023/10/17	1	40.75	0	0.00	41.00	1	3,199	0.03%
2023/10/16	0.1	41.30	2	41.00	41.30	-1.9	3,162	-0.06%
2023/10/13	36.1	40.70	3	40.85	40.85	33.1	3,128	1.06%
2023/10/12	10	39.85	1	40.10	40.20	9	3,125	0.29%
2023/10/11	90	40.08	1	40.15	40.10	89	3,128	2.85%
2023/10/06	1	39.05	0	0.00	39.40	1	3,089	0.03%
2023/10/05	7.2	39.12	0	0.00	39.10	7.2	3,071	0.23%
2023/10/04	3	39.07	50	39.09	39.10	-47	3,075	-1.53%
2023/10/03	1	39.25	10	39.25	39.25	-9	3,077	-0.29%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	3.2	39.48	0	0.00	39.45	3.2	3,028	0.11%
2023/09/27	6.1	39.80	0	0.00	39.55	6.1	2,981	0.20%
2023/09/26	4	39.80	3	39.97	40.00	1	2,901	0.03%
2023/09/25	3	43.05	14	43.07	43.05	-11	2,712	-0.41%
2023/09/22	1	43.30	0	0.00	43.40	1	2,593	0.04%
2023/09/21	10	44.00	150	43.87	43.95	-140	2,534	-5.52%	大賣/鉅額交易
2023/09/19	0	44.25	1	44.30	44.30	-1	2,406	-0.04%
2023/09/15	1	43.75	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	6	44.00	44.10	-6	2,252	-0.27%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/08	0	0.00	3	43.60	43.40	-3	2,272	-0.13%
2023/09/06	0.1	43.30	0	0.00	43.40	0.1	2,289	0.00%
2023/09/05	0	0.00	1	43.70	43.45	-1	2,292	-0.04%
2023/09/04	1	43.30	7	43.33	43.60	-6	2,273	-0.26%
2023/08/30	1	43.15	1	43.25	43.25	0	2,228	0.00%
2023/08/29	0	0.00	6	43.10	43.20	-6	2,235	-0.27%
2023/08/25	0.1	42.50	0	0.00	42.40	0.1	2,284	0.00%
2023/08/23	7	42.21	0	0.00	42.30	7	2,294	0.31%
2023/08/22	3	42.18	1	42.50	42.40	2	2,320	0.09%
2023/08/18	0	0.00	4	42.95	42.95	-4	2,348	-0.17%
2023/08/17	2	42.55	0	0.00	42.60	2	2,343	0.09%
2023/08/16	0	0.00	1	42.40	42.60	-1	2,375	-0.04%
2023/08/15	2	42.80	0	0.00	42.65	2	2,401	0.08%
2023/08/14	2	42.70	0	0.00	42.60	2	2,426	0.08%
2023/08/11	1	42.90	5.5	43.23	43.40	-4.5	2,426	-0.19%
2023/08/09	3	42.65	0	0.00	42.65	3	2,478	0.12%
2023/08/08	1	42.80	11	42.87	42.95	-10	2,553	-0.39%
2023/08/04	0	0.00	0.1	42.65	42.70	-0.1	2,965	0.00%
2023/07/25	4	41.64	0	0.00	41.60	4	3,007	0.13%
2023/07/24	1	41.70	0	0.00	41.70	1	2,980	0.03%
2023/07/21	0.1	42.35	0	0.00	42.15	0.1	2,924	0.00%
2023/07/20	0	0.00	2	42.20	42.25	-2	2,951	-0.07%
2023/07/19	2	42.08	0	0.00	42.15	2	2,951	0.07%
2023/07/18	1.1	42.07	0	0.00	42.15	1.1	2,944	0.04%
2023/07/17	1	42.25	1.2	42.18	42.25	-0.2	2,931	-0.01%
2023/07/14	6	42.50	0	0.00	42.55	6	2,898	0.21%
2023/07/13	2	42.63	0	0.00	42.80	2	2,887	0.07%
2023/07/12	2	42.85	0	0.00	42.95	2	2,874	0.07%
2023/07/11	25	43.00	0	0.00	43.00	25	2,878	0.87%
2023/07/10	65	42.95	3	42.90	42.80	62	2,878	2.15%
2023/07/04	1	42.70	0	0.00	42.85	1	2,939	0.03%
2023/07/03	0	0.00	5	42.75	42.80	-5	2,955	-0.17%
2023/06/30	1	42.55	0	0.00	42.65	1	2,964	0.03%
2023/06/29	1	42.65	0.4	42.65	42.75	0.6	2,963	0.02%
2023/06/27	1	42.20	0	0.00	42.25	1	2,978	0.03%
2023/06/26	2	42.20	0	0.00	42.25	2	2,985	0.07%
2023/06/21	56	42.41	4	42.35	42.25	52	3,006	1.73%
2023/06/20	4	42.15	0	0.00	42.15	4	3,001	0.13%
2023/06/19	1	42.20	0	0.00	42.30	1	2,982	0.03%
2023/06/16	9	42.26	46	42.50	42.25	-37	2,968	-1.25%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/14	4	42.98	1	43.00	43.00	3	2,916	0.10%
2023/06/13	1.2	42.96	1	42.80	42.95	0.2	2,950	0.01%
2023/06/12	1	43.00	43	42.92	42.85	-42	3,027	-1.39%
2023/06/09	0.1	42.60	0	0.00	42.50	0.1	3,009	0.00%
2023/06/07	0	42.55	0	0.00	42.60	0	3,035	0.00%
2023/06/06	0	0.00	9	42.50	42.50	-9	3,037	-0.30%
2023/06/05	5	42.50	9	42.45	42.50	-4	3,041	-0.13%
2023/06/02	7.2	42.60	0	0.00	42.60	7.2	3,052	0.24%
2023/06/01	5	42.60	0	0.00	42.60	5	3,065	0.16%
2023/05/31	0	42.25	0	0.00	42.60	0	3,080	0.00%
2023/05/30	0.4	42.15	0	0.00	42.15	0.4	3,030	0.01%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0	0.00	1	42.10	42.20	-1	3,040	-0.03%
2023/05/24	0	0.00	1.3	43.03	43.05	-1.3	3,015	-0.04%
2023/05/19	1	41.95	5	41.94	42.00	-4	2,931	-0.14%
2023/05/17	1	41.65	0	0.00	41.90	1	2,868	0.03%
2023/05/16	1	41.65	1	41.50	41.65	0	2,836	0.00%
2023/05/15	8.1	41.13	4	41.38	41.35	4.1	2,816	0.15%
2023/05/12	6	41.76	0	0.00	41.95	6	2,713	0.22%
2023/05/11	53.1	42.03	6	42.11	42.30	47.1	2,632	1.79%
2023/05/10	3	43.20	41.6	43.20	43.20	-38.6	2,214	-1.74%
2023/05/09	0	0.00	25	43.15	43.20	-25	2,214	-1.13%
2023/05/08	1	43.10	21	43.20	43.30	-20	2,235	-0.89%
2023/05/05	5	42.95	0	0.00	42.90	5	2,230	0.22%
2023/05/04	26.1	42.80	8	42.79	42.85	18.1	2,252	0.80%
2023/05/03	0	0.00	5	42.30	42.30	-5	2,241	-0.22%
2023/04/28	36.1	42.05	0	0.00	42.05	36.1	2,366	1.53%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/26	70	42.00	0	0.00	42.00	70	2,410	2.90%
2023/04/25	2	41.68	105	41.69	41.65	-103	2,423	-4.25%	大賣/鉅額交易
2023/04/19	5	42.15	10	42.15	42.00	-5	2,422	-0.21%
2023/04/18	1	42.25	25	42.15	42.10	-24	2,402	-1.00%
2023/04/17	10	42.10	0	0.00	42.05	10	2,394	0.42%
2023/04/14	30	42.10	0.2	42.15	42.10	29.8	2,390	1.25%
2023/04/13	0	0.00	10	42.18	42.10	-10	2,397	-0.42%
2023/04/12	11.3	42.15	16	42.13	41.95	-4.7	2,407	-0.20%
2023/04/11	60	41.63	0	0.00	41.75	60	2,348	2.55%
2023/04/10	1	41.50	3	41.75	41.45	-2	2,381	-0.08%
2023/04/07	0.2	41.10	25	41.05	41.70	-24.8	2,499	-0.99%
2023/03/31	2	41.03	1	40.95	41.15	1	2,570	0.04%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/29	1	41.10	2	40.90	41.05	-1	3,290	-0.03%
2023/03/28	3	40.65	0	0.00	40.70	3	3,717	0.08%
2023/03/27	3	40.83	0	0.00	40.70	3	4,154	0.07%
2023/03/24	0	0.00	2.2	40.75	40.65	-2.2	4,616	-0.05%
2023/03/22	0.2	41.15	1	41.10	41.15	-0.8	4,761	-0.02%
2023/03/20	0	0.00	100	40.38	40.70	-100	4,939	-2.02%
2023/03/17	0	0.00	1.1	40.46	40.40	-1.1	4,979	-0.02%
2023/03/16	5	40.00	53	40.14	40.10	-48	5,004	-0.96%
2023/03/15	4	40.80	1	40.80	40.60	3	5,035	0.06%
2023/03/13	1	41.35	3	41.75	41.80	-2	5,086	-0.04%
2023/03/10	25	41.85	2	41.85	41.95	23	5,112	0.45%
2023/03/09	2	41.85	0	0.00	41.95	2	5,127	0.04%
2023/03/07	10	41.55	0	0.00	41.80	10	5,162	0.19%
2023/03/06	5.1	41.80	0	0.00	41.80	5.1	5,202	0.10%
2023/03/03	19.1	41.85	0	0.00	41.95	19.1	5,213	0.37%
2023/03/02	2	42.35	0	0.00	42.25	2	5,216	0.04%
2023/02/24	0	0.00	2.7	42.31	42.40	-2.7	5,404	-0.05%
2023/02/23	1	42.45	14	42.45	42.40	-13	5,417	-0.24%
2023/02/22	4	42.01	2	42.25	42.30	2	5,435	0.04%
2023/02/21	5	42.20	2	42.20	42.25	3	5,466	0.05%
2023/02/20	0	0.00	18	42.26	42.30	-18	5,567	-0.32%
2023/02/16	2.2	41.95	0	0.00	41.90	2.2	5,744	0.04%
2023/02/14	0	0.00	11	42.00	42.00	-11	5,835	-0.19%
2023/02/13	2	41.38	2	41.65	41.80	0	5,888	0.00%
2023/02/10	1	41.60	1.3	41.53	41.55	-0.3	5,912	-0.01%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	3.1	41.80	0	0.00	41.90	3.1	6,025	0.05%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/03	1	41.10	2.4	41.58	41.80	-1.4	6,036	-0.02%
2023/02/02	3.1	41.24	0	0.00	41.25	3.1	6,057	0.05%
2023/02/01	2	41.48	5	41.50	41.60	-3	6,045	-0.05%
2023/01/31	1	41.10	7	41.19	41.10	-6	6,114	-0.10%
2023/01/30	4	40.78	0	0.00	40.65	4	6,079	0.07%
2023/01/17	4	40.54	0	0.00	40.70	4	6,054	0.07%
2023/01/12	4	40.63	0	0.00	40.70	4	6,092	0.07%
2023/01/11	0	0.00	0.1	40.60	40.60	-0.1	6,125	0.00%
2023/01/10	2.7	40.45	0	0.00	40.50	2.7	6,136	0.04%
2023/01/09	6	40.38	0	0.00	40.45	6	6,165	0.10%
2023/01/04	0	0.00	3	40.48	40.60	-3	6,229	-0.05%
2023/01/03	2	40.15	0	0.00	40.35	2	6,276	0.03%
2022/12/28	1.1	41.00	0	0.00	40.70	1.1	6,284	0.02%
2022/12/27	3	40.10	8	41.34	41.45	-5	6,283	-0.08%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	11.1	40.31	8.4	40.38	40.35	2.7	6,264	0.04%
2022/12/22	11.1	39.99	2	42.00	42.00	9.1	6,211	0.15%
2022/12/21	15.1	39.01	0	0.00	40.00	15.1	6,026	0.25%
2022/12/20	11	39.86	6	39.95	39.65	5	5,780	0.09%
2022/12/19	9	41.24	2	41.05	40.50	7	5,621	0.12%
2022/12/16	25	41.76	7	41.26	41.15	18	5,404	0.33%
2022/12/15	1	42.35	2	42.35	42.40	-1	5,094	-0.02%
2022/12/14	7	42.16	1	42.30	42.60	6	5,170	0.12%
2022/12/13	4	43.56	1.2	43.09	42.75	2.9	5,162	0.06%
2022/12/09	2	43.90	0	0.00	44.00	2	5,155	0.04%
2022/12/07	0	0.00	1	44.15	44.35	-1	5,137	-0.02%
2022/12/06	1	44.05	0	0.00	43.95	1	5,103	0.02%
2022/12/02	1	44.30	0	0.00	44.25	1	5,030	0.02%
2022/12/01	10	44.70	0.2	44.70	44.80	9.8	5,016	0.20%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/28	45	44.58	0	0.00	44.85	45	5,036	0.89%
2022/11/25	0	0.00	0.2	44.75	44.55	-0.2	5,022	0.00%
2022/11/24	0	0.00	7	44.97	44.90	-7	5,032	-0.14%
2022/11/23	0	0.00	6.1	44.93	44.90	-6.1	5,037	-0.12%
2022/11/22	11	44.86	8.4	44.71	44.85	2.6	5,044	0.05%
2022/11/21	0	0.00	1	43.90	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	1	43.75	43.80	-1	4,941	-0.02%
2022/11/17	5.5	43.64	0.4	43.60	43.55	5.1	4,949	0.10%
2022/11/16	0	0.00	1	43.20	43.20	-1	4,925	-0.02%
2022/11/14	0	0.00	56.6	42.75	43.35	-56.6	4,875	-1.16%
2022/11/11	10	42.50	62	42.33	42.40	-52	4,802	-1.08%
2022/11/10	0.1	42.20	1	42.20	42.25	-0.9	4,814	-0.02%
2022/11/09	0.1	42.15	11	42.15	42.25	-10.9	4,868	-0.22%
2022/11/08	1.1	41.90	0.2	42.00	41.90	0.9	4,840	0.02%
2022/11/07	0.1	41.95	4	42.00	42.05	-3.9	4,888	-0.08%
2022/11/04	7	41.94	6	41.90	42.00	1	4,888	0.02%
2022/11/03	3.2	41.08	0	0.00	41.30	3.2	4,842	0.07%
2022/11/02	10	41.25	9	41.28	41.25	1	4,832	0.02%
2022/11/01	0.2	41.40	1	41.35	41.45	-0.8	4,873	-0.02%
2022/10/31	1.4	41.43	1.2	41.44	41.45	0.2	4,888	0.00%
2022/10/27	0.1	41.80	1.6	41.52	41.80	-1.5	4,875	-0.03%
2022/10/24	5	40.70	4	40.69	40.60	1	4,786	0.02%
2022/10/21	0	0.00	1	40.40	40.50	-1	4,758	-0.02%
2022/10/20	16	40.24	0	0.00	40.35	16	4,768	0.34%
2022/10/19	0	0.00	2	40.30	40.20	-2	4,726	-0.04%
2022/10/18	2	39.65	6	39.61	39.60	-4	4,685	-0.09%
2022/10/14	1	38.85	0	0.00	39.20	1	4,808	0.02%
2022/10/13	4.1	38.26	5	38.28	38.75	-1	4,945	-0.02%
2022/10/12	0.1	39.05	4	38.95	38.95	-3.9	5,106	-0.08%
2022/10/11	1.1	39.25	5	39.35	39.35	-3.9	5,224	-0.07%
2022/10/07	1.1	38.91	0	0.00	38.90	1.1	5,188	0.02%
2022/10/06	0.1	39.70	0	0.00	39.65	0.1	5,180	0.00%
2022/10/03	0	0.00	1	39.60	39.85	-1	5,232	-0.02%
2022/09/30	2	38.75	0	0.00	39.00	2	5,202	0.04%
2022/09/28	32.2	38.18	11	38.20	38.00	21.2	5,171	0.41%
2022/09/27	5.1	39.48	1	39.60	39.65	4.1	5,055	0.08%
2022/09/26	26.2	40.26	1	40.10	40.20	25.2	4,940	0.51%
2022/09/23	13.6	47.81	2	47.82	47.80	11.6	4,766	0.24%
2022/09/22	1	47.60	2	47.78	47.75	-1	4,634	-0.02%
2022/09/21	0	0.00	1	47.90	48.00	-1	4,521	-0.02%
2022/09/20	2	48.00	0	0.00	48.00	2	4,374	0.05%
2022/09/19	3.5	48.02	2	48.03	48.15	1.5	4,340	0.03%
2022/09/16	1	48.25	9	48.26	48.30	-8	4,306	-0.19%
2022/09/15	23	48.34	10	48.30	48.25	13	4,462	0.29%
2022/09/14	1	48.20	0	0.00	48.25	1	4,782	0.02%
2022/09/13	2	48.50	3.8	48.53	48.50	-1.8	5,003	-0.04%
2022/09/12	5.5	48.29	0	0.00	48.40	5.5	5,233	0.11%
2022/09/08	0.1	48.25	42	48.24	48.35	-41.9	5,532	-0.76%
2022/09/07	9	47.88	2	47.85	47.90	7	5,636	0.12%
2022/09/06	3	48.00	0	0.00	48.10	3	5,682	0.05%
2022/09/05	3	48.05	0	0.00	47.95	3	5,683	0.05%
2022/09/02	7	47.96	1	47.95	48.00	6	5,698	0.11%
2022/09/01	0.1	48.10	4.1	47.91	48.10	-4	5,726	-0.07%
2022/08/31	0	0.00	2	48.40	48.40	-2	5,714	-0.03%
2022/08/30	1	48.10	0	0.00	48.35	1	5,694	0.02%
2022/08/29	0	0.00	7	47.62	47.85	-7	5,702	-0.12%
2022/08/26	41	48.05	0	0.00	48.20	41	5,824	0.70%
2022/08/25	2	48.00	38	48.00	48.10	-36	5,812	-0.62%
2022/08/23	3	47.50	0	0.00	47.65	3	5,790	0.05%
2022/08/22	37	47.45	6	47.53	47.65	31	5,815	0.53%
2022/08/18	4.2	46.83	0	0.00	46.80	4.2	5,742	0.07%
2022/08/17	0	0.00	17	47.19	47.20	-17	5,720	-0.30%
2022/08/16	0.1	46.75	13	46.72	46.80	-12.9	5,658	-0.23%
2022/08/15	0	0.00	2	46.30	46.20	-2	5,579	-0.04%
2022/08/12	3	46.47	0	0.00	46.15	3	5,593	0.05%
2022/08/10	0	0.00	1	45.80	45.75	-1	5,595	-0.02%
2022/08/04	1.2	45.33	0	0.00	45.65	1.2	5,966	0.02%
2022/08/02	1	45.55	0	0.00	46.00	1	5,996	0.02%
2022/07/29	0	0.00	1	45.05	45.35	-1	5,999	-0.02%
2022/07/27	2.2	44.68	0.2	44.80	44.65	2	6,026	0.03%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/20	0	0.00	10	45.60	45.35	-10	6,060	-0.17%
2022/07/19	4	45.90	1.1	46.00	45.75	2.9	6,023	0.05%
2022/07/18	0	0.00	10	44.95	45.10	-10	5,953	-0.17%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/13	2	43.55	0.2	43.65	43.50	1.8	6,119	0.03%
2022/07/12	2	43.35	0	0.00	43.20	2	6,150	0.03%
2022/07/11	0	0.00	12	43.55	43.80	-12	6,163	-0.19%
2022/07/07	4.1	44.05	0	0.00	43.80	4.1	6,213	0.07%
2022/07/05	0.1	44.70	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	1.2	44.05	2	44.45	44.40	-0.8	6,803	-0.01%
2022/07/01	0.1	44.15	0	0.00	43.95	0.1	7,609	0.00%
2022/06/28	1.1	44.80	1	44.70	44.80	0.1	8,203	0.00%
2022/06/27	2	44.53	0	0.00	44.80	2	8,257	0.02%
2022/06/24	0.1	44.10	1	43.85	44.20	-1	8,284	-0.01%
2022/06/23	3	43.27	1	43.60	43.30	2	8,320	0.02%
2022/06/22	16.4	43.07	0	0.00	43.25	16.4	8,163	0.20%
2022/06/21	40	43.56	0	0.00	43.35	40	7,857	0.51%
2022/06/20	25.1	43.78	0	0.00	43.60	25.1	7,697	0.33%
2022/06/17	6.4	44.07	11.5	43.75	44.75	-5.1	7,720	-0.07%
2022/06/16	20.3	44.50	0	0.00	44.55	20.3	7,555	0.27%
2022/06/15	11.1	44.91	0	0.00	45.05	11.1	7,569	0.15%
2022/06/14	0	0.00	4	45.28	45.40	-4	7,728	-0.05%
2022/06/13	3	44.60	3	44.80	44.80	0	8,324	0.00%
2022/06/10	105	44.95	1	44.75	44.90	104	8,491	1.22%	大買/鉅額交易
2022/06/09	1.1	45.35	0	0.00	45.25	1.1	8,562	0.01%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/06	13.1	45.06	7	45.11	45.00	6.1	8,621	0.07%
2022/06/02	5.1	46.17	0	0.00	46.10	5.1	8,580	0.06%
2022/05/31	0	0.00	4	46.45	46.45	-4	8,812	-0.05%
2022/05/30	0	0.00	39	46.50	46.55	-39	8,881	-0.44%
2022/05/24	2	45.95	1.3	45.91	45.80	0.7	9,320	0.01%
2022/05/20	1	45.90	0	0.00	45.85	1	9,685	0.01%
2022/05/19	0	0.00	1	45.40	45.60	-1	9,778	-0.01%
2022/05/18	4	45.88	0	0.00	45.90	4	9,750	0.04%
2022/05/17	4	45.40	0	0.00	45.45	4	9,739	0.04%
2022/05/16	4	44.44	1	44.55	44.55	3	9,756	0.03%
2022/05/13	12.2	44.27	21	44.16	44.70	-8.8	9,762	-0.09%
2022/05/12	17	45.71	11	45.82	45.40	6	9,552	0.06%
2022/05/11	2	46.30	0	0.00	46.25	2	9,474	0.02%
2022/05/10	3	46.28	0	0.00	46.50	3	9,491	0.03%
2022/05/09	0	0.00	1	46.70	46.50	-1	9,510	-0.01%
2022/05/06	3	46.87	0	0.00	46.90	3	9,568	0.03%
2022/05/05	0	0.00	31	47.15	47.00	-31	9,644	-0.32%
2022/05/03	3	46.68	0	0.00	46.65	3	9,780	0.03%
2022/04/29	0.3	46.96	1	46.80	46.95	-0.7	9,807	-0.01%
2022/04/28	1.1	46.81	0	0.00	46.70	1.1	9,846	0.01%
2022/04/27	3.1	46.60	2	46.78	46.70	1.1	9,839	0.01%
2022/04/26	1	46.80	188	46.75	47.20	-187	9,858	-1.90%	大賣/鉅額交易
2022/04/25	193	46.82	40	46.48	46.45	153	9,766	1.57%	大買/鉅額交易
2022/04/22	46.1	47.33	26	47.20	47.10	20.1	9,677	0.21%
2022/04/21	13.3	47.90	7	48.10	47.50	6.3	9,599	0.07%
2022/04/20	11	47.76	15	47.71	48.75	-4	9,493	-0.04%
2022/04/19	0	0.00	2	47.83	47.80	-2	9,399	-0.02%
2022/04/18	2	47.70	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	47.95	1	48.00	48.05	0	9,352	0.00%
2022/04/14	8	47.66	0	0.00	47.85	8	9,312	0.09%
2022/04/13	5.2	47.18	0	0.00	47.45	5.2	9,288	0.06%
2022/04/12	12	46.94	0	0.00	46.90	12	9,253	0.13%
2022/04/11	25	47.78	8	48.01	47.60	17	9,119	0.19%
2022/04/08	41	48.68	32	48.70	48.75	9	8,892	0.10%
2022/04/07	45	49.23	19	49.27	48.90	26	8,703	0.30%
2022/04/06	69	46.74	55	48.50	49.00	14	7,888	0.18%
2022/04/01	0	0.00	4	45.73	45.70	-4	7,252	-0.06%
2022/03/30	5	45.29	0	0.00	45.40	5	7,184	0.07%
2022/03/29	11.1	45.30	0	0.00	45.30	11.1	7,325	0.15%
2022/03/28	6	45.30	0	0.00	45.35	6	7,363	0.08%
2022/03/25	1	45.70	0	0.00	45.75	1	7,389	0.01%
2022/03/24	10	45.70	4	45.68	45.75	6	7,451	0.08%
2022/03/23	6	45.87	6	45.90	45.95	0	7,509	0.00%
2022/03/22	26.2	45.33	2	45.55	45.50	24.2	7,515	0.32%
2022/03/21	16.1	46.29	5	46.33	46.20	11.1	7,261	0.15%
2022/03/18	22.3	46.59	4	46.68	46.60	18.3	7,118	0.26%
2022/03/17	26	46.95	17	46.95	47.00	9	7,022	0.13%
2022/03/16	98.4	48.13	16	47.02	46.85	82.4	6,829	1.21%
2022/03/15	20.2	50.42	24	50.11	50.50	-3.8	6,228	-0.06%
2022/03/14	2.4	49.40	10.2	49.86	49.60	-7.8	6,042	-0.13%
2022/03/11	6.2	49.05	4	49.00	48.90	2.2	5,950	0.04%
2022/03/10	3	49.20	7	49.22	49.20	-4	5,931	-0.07%
2022/03/09	105	49.00	9	49.16	49.35	96	5,893	1.63%	大買/
2022/03/08	4.6	48.50	105	48.64	48.50	-100.4	5,836	-1.72%	大賣/
2022/03/07	5	48.99	5	48.87	49.30	0	5,723	0.00%
2022/03/04	6	50.55	27	50.67	50.50	-21	5,607	-0.37%
2022/03/03	6	50.15	8.2	50.00	50.20	-2.2	5,520	-0.04%
2022/03/02	4	49.80	6	49.86	49.90	-2	5,490	-0.04%
2022/03/01	4	49.54	11	49.69	49.45	-7	5,514	-0.13%
2022/02/25	3	48.95	22	48.72	48.95	-19	5,379	-0.35%
2022/02/24	5.4	48.71	6	48.58	48.35	-0.6	5,287	-0.01%
2022/02/23	15	48.95	21	49.13	49.10	-6	5,123	-0.12%
2022/02/22	5	48.10	10	48.75	48.90	-5	5,011	-0.10%
2022/02/21	16.4	47.78	0	0.00	48.15	16.4	4,800	0.34%
2022/02/18	0.2	47.25	1	47.25	47.20	-0.8	4,722	-0.02%
2022/02/17	2	47.20	5	47.18	47.25	-3	4,777	-0.06%
2022/02/16	0	0.00	1	47.05	47.15	-1	4,863	-0.02%
2022/02/15	0	0.00	2.6	47.24	47.10	-2.6	5,051	-0.05%
2022/02/14	3.2	46.77	1	46.75	46.85	2.2	5,014	0.04%
2022/02/11	7.4	46.79	76	46.77	46.80	-68.6	5,024	-1.37%
2022/02/10	3.2	46.81	4	46.86	46.90	-0.8	5,005	-0.02%
2022/02/09	1	47.15	1	47.05	47.00	0	4,977	0.00%
2022/02/08	9	47.27	0	0.00	47.25	9	4,940	0.18%
2022/02/07	40	46.88	5	46.98	47.05	35	4,852	0.72%
2022/01/26	79.3	46.44	6	46.72	46.80	73.3	4,760	1.54%
2022/01/25	2	46.20	1	46.15	46.30	1	4,666	0.02%
2022/01/24	7	46.14	1	46.30	46.30	6	4,641	0.13%
2022/01/21	2	46.15	0	0.00	46.25	2	4,590	0.04%
2022/01/20	2	46.13	0	0.00	46.15	2	4,536	0.04%
2022/01/19	2	45.95	0	0.00	45.95	2	4,521	0.04%
2022/01/18	0.7	46.20	0	0.00	46.10	0.7	4,470	0.02%
2022/01/14	4	46.16	0	0.00	46.35	4	4,544	0.09%
2022/01/13	0	0.00	1	46.20	46.20	-1	4,661	-0.02%
2022/01/10	6	46.28	0	0.00	46.35	6	4,618	0.13%
2022/01/07	2	46.20	0	0.00	46.45	2	4,611	0.04%
2022/01/05	12	46.07	1	46.10	46.10	11	4,599	0.24%
2022/01/04	0	0.00	2	46.10	46.15	-2	4,640	-0.04%
2022/01/03	3	46.15	0	0.00	46.25	3	4,629	0.06%
2021/12/30	10	46.28	0	0.00	46.25	10	4,602	0.22%
2021/12/28	0	0.00	0.1	46.25	46.15	-0.1	4,557	0.00%
2021/12/27	7	46.19	0	0.00	46.25	7	4,540	0.15%
2021/12/24	11	46.00	10	45.95	46.20	1	4,524	0.02%
2021/12/23	9	46.06	13	45.94	46.05	-4	4,502	-0.09%
2021/12/22	4	46.65	16	47.00	46.70	-12	4,305	-0.28%
2021/12/21	4	47.11	54	47.14	47.00	-50	4,226	-1.18%
2021/12/20	17	47.70	0	0.00	47.60	17	4,188	0.41%
2021/12/17	51	47.17	0	0.00	47.25	51	4,196	1.22%
2021/12/14	14.5	46.53	0	0.00	46.50	14.5	4,273	0.34%
2021/12/13	9	46.83	0	0.00	46.70	9	4,252	0.21%
2021/12/10	5	46.45	4	46.45	46.50	1	4,199	0.02%
2021/12/09	8	46.49	0	0.00	46.50	8	4,177	0.19%
2021/12/08	0	0.00	1	46.40	46.50	-1	4,154	-0.02%
2021/12/03	2	46.33	3	46.35	46.30	-1	4,116	-0.02%
2021/12/02	1.1	46.31	0	0.00	46.30	1.1	4,096	0.03%
2021/11/29	1	46.20	19	46.53	46.45	-18	4,068	-0.44%
2021/11/26	2	46.85	0	0.00	46.80	2	4,044	0.05%
2021/11/25	5	47.24	1	47.10	47.10	4	4,003	0.10%
2021/11/23	2	46.18	5	46.13	46.20	-3	3,893	-0.08%
2021/11/19	2	46.65	2	46.58	46.65	0	3,884	0.00%
2021/11/18	1	46.70	0	0.00	46.60	1	3,886	0.03%
2021/11/17	6	46.43	0	0.00	46.50	6	3,875	0.15%
2021/11/16	14	47.07	13	46.78	46.80	1	3,859	0.03%
2021/11/15	7	47.99	0	0.00	47.65	7	3,829	0.18%
2021/11/12	1	46.50	18	47.60	47.80	-17	3,734	-0.46%
2021/11/11	0	0.00	5	45.80	45.60	-5	3,576	-0.14%
2021/11/10	3	45.13	16	45.38	45.45	-13	3,663	-0.35%
2021/11/09	3	44.93	0	0.00	44.95	3	3,676	0.08%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/10/29	0	0.00	2	44.95	44.95	-2	3,853	-0.05%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/27	10	45.10	0	0.00	45.10	10	3,952	0.25%
2021/10/26	0	0.00	10	45.55	45.55	-10	3,975	-0.25%
2021/10/22	0	0.00	1	45.60	45.15	-1	4,122	-0.02%
2021/10/21	2	44.85	0	0.00	45.00	2	4,091	0.05%
2021/10/20	3	44.70	0	0.00	44.60	3	4,054	0.07%
2021/10/18	5	44.65	1	44.75	44.65	4	4,364	0.09%
2021/10/15	5	44.75	0	0.00	44.75	5	4,387	0.11%
2021/10/14	4	44.88	0	0.00	44.70	4	4,394	0.09%
2021/10/13	3	45.12	0	0.00	45.05	3	4,452	0.07%
2021/10/12	1	45.00	1	44.55	45.10	0	4,494	0.00%
2021/10/08	6	44.58	1	44.60	44.60	5	4,440	0.11%
2021/10/07	1	44.70	0	0.00	44.65	1	4,430	0.02%
2021/10/06	78	44.54	5	44.45	44.25	73	4,452	1.64%
2021/10/05	0	0.00	3	44.52	44.60	-3	4,464	-0.07%
2021/10/04	5	44.75	0	0.00	44.70	5	4,580	0.11%
2021/10/01	6	44.75	25	44.77	44.80	-19	4,599	-0.41%
2021/09/30	71	45.21	20	45.00	45.10	51	4,629	1.10%
2021/09/29	1	45.35	102	45.10	45.05	-101	4,619	-2.19%	大賣/鉅額交易
2021/09/28	2	44.40	0	0.00	45.30	2	4,593	0.04%
2021/09/27	10	44.82	0	0.00	44.65	10	4,567	0.22%
2021/09/24	2	45.10	1	45.00	45.10	1	4,508	0.02%
2021/09/23	4	46.61	3	46.80	46.80	1	4,357	0.02%
2021/09/22	29	46.79	7	46.57	46.20	22	4,245	0.52%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/16	3	47.73	2	47.60	47.80	1	4,089	0.02%
2021/09/14	0	0.00	3	47.88	47.90	-3	4,191	-0.07%
2021/09/13	1	48.25	1	48.30	48.35	0	4,204	0.00%
2021/09/10	1	47.60	1	48.00	47.95	0	4,242	0.00%
2021/09/09	2	47.25	1	47.00	47.50	1	4,298	0.02%
2021/09/08	5	47.75	0	0.00	47.25	5	4,312	0.12%
2021/09/07	5	47.85	0	0.00	47.85	5	4,297	0.12%
2021/09/03	0	0.00	2	48.25	48.25	-2	4,304	-0.05%
2021/09/02	11	48.36	0	0.00	48.25	11	4,344	0.25%
2021/09/01	11	48.55	3	48.58	48.40	8	4,370	0.18%
2021/08/31	3	47.80	12	48.05	48.20	-9	4,386	-0.21%
2021/08/30	2	47.35	0	0.00	47.40	2	4,411	0.05%
2021/08/27	2	47.40	0	0.00	47.45	2	4,405	0.05%
2021/08/26	3	47.58	2	47.45	47.40	1	4,429	0.02%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/23	2	47.75	0	0.00	47.50	2	4,576	0.04%
2021/08/20	1	47.55	1	47.40	47.55	0	4,597	0.00%
2021/08/19	0	0.00	2	47.83	47.55	-2	5,750	-0.03%
2021/08/18	1	48.00	1	48.50	48.40	0	5,778	0.00%
2021/08/17	0	0.00	3	48.85	48.60	-3	5,807	-0.05%
2021/08/16	1	47.95	2	48.58	48.10	-1	5,726	-0.02%
2021/08/13	4	48.85	1	49.05	48.90	3	5,649	0.05%
2021/08/12	1	48.90	1.2	48.94	48.95	-0.2	5,580	0.00%
2021/08/11	2	48.80	2	48.70	48.80	0	5,583	0.00%
2021/08/10	2	48.50	5	48.61	48.85	-3	5,582	-0.05%
2021/08/09	4	49.05	0	0.00	49.00	4	5,636	0.07%
2021/08/06	0	0.00	2	49.50	49.45	-2	5,660	-0.04%
2021/08/04	3	48.98	11.1	49.01	49.05	-8.1	5,896	-0.14%
2021/08/03	2.2	49.58	2	48.98	49.30	0.2	5,955	0.00%
2021/08/02	5	49.40	20	49.26	49.45	-15	6,067	-0.25%
2021/07/30	7	49.00	6	49.00	49.05	1	6,127	0.02%
2021/07/29	15.1	49.04	22	49.04	49.10	-7	6,148	-0.11%
2021/07/28	15	48.13	4	48.20	48.35	11	6,105	0.18%
2021/07/27	6	47.86	0	0.00	48.15	6	6,096	0.10%
2021/07/26	22	48.36	14	47.75	48.10	8	6,098	0.13%
2021/07/23	15	47.78	26.3	47.85	47.90	-11.3	6,014	-0.19%
2021/07/22	55	46.80	32.3	46.51	46.85	22.8	5,822	0.39%
2021/07/21	0	0.00	2	45.90	46.00	-2	5,780	-0.03%
2021/07/20	0	0.00	2.2	45.56	45.65	-2.2	5,959	-0.04%
2021/07/19	4	45.85	0	0.00	46.10	4	6,065	0.07%
2021/07/16	0	0.00	10.2	45.23	45.75	-10.2	6,068	-0.17%
2021/07/15	1	45.00	1	45.05	45.10	0	6,030	0.00%
2021/07/14	2	44.75	2	44.85	44.95	0	6,056	0.00%
2021/07/13	2	45.05	10	44.85	44.85	-8	6,135	-0.13%
2021/07/12	1	45.70	3	45.18	45.20	-2	6,116	-0.03%
2021/07/09	48	45.47	54.5	45.23	45.00	-6.5	6,084	-0.11%
2021/07/08	2.5	44.64	0	0.00	44.65	2.5	6,005	0.04%
2021/07/07	0.1	44.00	5	44.06	44.40	-5	6,008	-0.08%
2021/07/06	15	43.68	2	43.53	43.65	13	5,987	0.22%
2021/07/05	9	43.50	9	43.50	43.50	0	6,028	0.00%
2021/07/02	3	43.35	4	43.34	43.30	-1	6,077	-0.02%
2021/07/01	1	43.35	2	43.33	43.20	-1	6,112	-0.02%
2021/06/30	3	43.55	0	0.00	43.65	3	6,122	0.05%
2021/06/28	13	43.92	1	43.90	43.60	12	6,172	0.19%
2021/06/25	1	44.10	0	0.00	43.60	1	6,171	0.02%
2021/06/24	11	43.52	14	43.70	43.85	-3	6,158	-0.05%
2021/06/23	1	42.70	4	42.60	42.70	-3	6,132	-0.05%
2021/06/17	1	42.30	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0	0.00	1	42.65	42.50	-1	6,260	-0.02%
2021/06/15	20	42.85	3	42.83	42.80	17	6,256	0.27%
2021/06/11	3	42.45	0.1	42.45	42.40	2.9	6,240	0.05%
2021/06/10	1	42.45	0	0.00	42.30	1	6,243	0.02%
2021/06/08	2	41.40	0	0.00	41.40	2	6,192	0.03%
2021/06/07	3	41.60	2	41.55	41.55	1	6,172	0.02%
2021/06/02	10	41.96	0	0.00	42.00	10	6,141	0.16%
2021/06/01	5	42.15	0	0.00	42.20	5	6,061	0.08%
2021/05/31	9	42.22	0	0.00	42.10	9	6,060	0.15%
2021/05/27	15	42.60	0	0.00	42.60	15	5,986	0.25%
2021/05/26	1.5	42.23	0	0.00	42.20	1.5	4,867	0.03%
2021/05/25	2	42.65	1	42.35	42.30	1	4,800	0.02%
2021/05/24	0	0.00	5	42.95	42.70	-5	4,755	-0.11%
2021/05/21	5	42.65	0	42.70	43.00	5	4,782	0.10%
2021/05/20	0	0.00	1	41.85	42.15	-1	4,749	-0.02%
2021/05/19	5	42.00	1	42.00	41.85	4	4,749	0.08%
2021/05/18	5	41.85	0	0.00	41.90	5	4,748	0.11%
2021/05/17	8.1	41.83	7	41.21	40.80	1.1	4,762	0.02%
2021/05/14	3	43.27	7	43.44	42.80	-4	4,683	-0.09%
2021/05/13	7	42.59	9.9	41.79	42.10	-2.9	4,629	-0.06%
2021/05/12	2.1	43.43	5	43.70	42.60	-2.9	4,544	-0.06%
2021/05/11	2.1	45.54	1	45.05	44.85	1.1	4,277	0.02%
2021/05/10	0.1	45.65	83.2	45.78	45.70	-83.2	4,201	-1.98%
2021/05/07	13.1	44.95	3	45.40	44.70	10.1	4,073	0.25%
2021/05/06	0.1	45.00	0	0.00	45.25	0.1	3,976	0.00%
2021/05/04	5.1	44.20	5	44.63	44.35	0.1	3,882	0.00%
2021/05/03	30.1	44.94	5	45.00	44.70	25.1	3,820	0.66%
2021/04/29	15.1	45.29	1	45.15	45.25	14.1	3,765	0.37%
2021/04/28	7.1	45.66	1	45.75	45.65	6.1	3,739	0.16%
2021/04/27	26.1	46.03	9	46.00	46.20	17.1	3,767	0.45%
2021/04/26	50.1	46.61	21	46.44	46.60	29.1	3,705	0.78%
2021/04/23	15.1	44.98	16	44.50	45.35	-1	3,491	-0.03%
2021/04/22	10.1	44.20	11	44.44	44.10	-1	3,389	-0.03%
2021/04/21	0.1	44.20	10	44.44	44.35	-10	3,329	-0.30%
2021/04/20	9.1	44.21	0	0.00	44.35	9.1	3,311	0.27%
2021/04/19	11.1	44.61	1	43.75	44.60	10.1	3,322	0.30%
2021/04/16	10.1	43.57	35	43.50	43.60	-25	3,270	-0.76%
2021/04/15	6	43.30	0	0.00	43.30	6	3,297	0.18%
2021/04/14	10.1	43.28	0	0.00	43.25	10.1	3,331	0.30%
2021/04/13	5.1	43.60	5	43.60	43.50	0.1	3,329	0.00%
2021/04/12	5.1	43.65	1	43.55	43.60	4.1	3,327	0.12%
2021/04/09	21	43.66	0	0.00	43.75	21	3,336	0.63%
2021/04/08	15	43.53	0	0.00	43.50	15	3,300	0.45%
2021/04/01	3	43.57	0	0.00	43.55	3	3,289	0.09%
2021/03/31	2	43.45	9	43.42	43.50	-7	3,351	-0.21%
2021/03/30	8	43.56	0	0.00	43.45	8	3,527	0.23%
2021/03/29	5	43.30	8	43.36	43.55	-3	3,680	-0.08%
2021/03/26	7	43.51	4	43.50	43.50	3	3,854	0.08%
2021/03/25	0	0.00	1	43.45	43.60	-1	4,049	-0.02%
2021/03/24	7	43.11	4	43.33	43.55	3	4,322	0.07%
2021/03/23	28	43.19	0	0.00	43.15	28	4,361	0.64%
2021/03/22	19	43.38	12	43.27	43.60	7	4,406	0.16%
2021/03/19	2	44.53	1	44.75	44.25	1	4,320	0.02%
2021/03/17	0	0.00	1	45.00	45.20	-1	4,363	-0.02%
2021/03/16	6	44.82	3	45.05	44.90	3	4,433	0.07%
2021/03/12	4	44.95	9	44.95	44.95	-5	4,737	-0.11%
2021/03/11	0	0.00	2	45.45	45.35	-2	5,010	-0.04%
2021/03/10	5	45.60	5	45.50	45.45	0	5,045	0.00%
2021/03/09	3	45.35	2	45.43	45.40	1	5,080	0.02%
2021/03/08	2	45.05	2	45.15	45.25	0	5,088	0.00%
2021/03/05	9	44.99	3.3	45.00	44.95	5.7	5,096	0.11%
2021/03/04	5	45.00	7.1	45.19	45.05	-2.1	5,217	-0.04%
2021/03/03	4	44.74	1	44.90	44.95	3	5,185	0.06%
2021/03/02	8	44.91	2	44.55	44.55	6	5,174	0.12%
2021/02/25	9	44.92	0	0.00	44.95	9	5,115	0.18%
2021/02/24	7	44.94	0	0.00	44.55	7	5,110	0.14%
2021/02/22	2	44.05	3	44.00	44.05	-1	5,042	-0.02%
2021/02/19	9	43.80	0	0.00	44.10	9	5,037	0.18%
2021/02/18	1	43.90	0	0.00	43.85	1	5,029	0.02%
2021/02/17	6	43.94	0	0.00	43.75	6	5,010	0.12%
2021/02/05	4	43.55	0	0.00	43.60	4	4,979	0.08%
2021/02/03	0	0.00	2	43.65	43.30	-2	5,080	-0.04%
2021/02/01	0	0.00	1	43.40	43.25	-1	5,130	-0.02%
2021/01/29	5	43.15	8	43.13	42.60	-3	5,117	-0.06%
2021/01/28	0	0.00	1	43.10	43.25	-1	5,081	-0.02%
2021/01/27	0	0.00	2	43.75	43.60	-2	5,087	-0.04%
2021/01/21	2.5	43.44	0	0.00	43.40	2.5	5,102	0.05%
2021/01/20	5	43.92	1	43.60	43.10	4	5,100	0.08%
2021/01/19	0	0.00	1	44.60	44.40	-1	5,021	-0.02%
2021/01/18	7	44.61	0	0.00	44.55	7	4,997	0.14%
2021/01/15	0	0.00	3	45.18	45.05	-3	5,015	-0.06%
2021/01/14	4	45.64	0	0.00	45.70	4	5,177	0.08%
2021/01/13	0	0.00	5	45.68	45.80	-5	5,174	-0.10%
2021/01/12	3	46.00	1	46.00	45.55	2	5,170	0.04%
2021/01/11	1	45.95	0	0.00	46.00	1	5,145	0.02%
2021/01/07	2	45.85	0	0.00	45.60	2	5,099	0.04%
2021/01/06	0	0.00	1	45.85	45.20	-1	5,053	-0.02%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	5	45.36	0	0.00	45.15	5	5,002	0.10%
2020/12/31	0	0.00	5	45.50	45.85	-5	5,008	-0.10%
2020/12/30	1	45.45	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.75	8	45.65	45.60	-7	4,996	-0.14%
2020/12/28	5	46.60	0	0.00	45.90	5	4,988	0.10%
2020/12/25	3	46.08	4	46.39	46.45	-1	4,947	-0.02%
2020/12/24	11.1	45.44	3	45.95	46.40	8.1	4,907	0.17%
2020/12/23	0	0.00	29	44.86	45.00	-29	4,737	-0.61%
2020/12/22	15	44.92	0	0.00	44.50	15	4,623	0.32%
2020/12/18	3	45.60	0	0.00	45.60	3	4,425	0.07%
2020/12/17	0	0.00	1	45.95	46.05	-1	4,185	-0.02%
2020/12/16	7	45.56	6	45.90	45.95	1	4,169	0.02%
2020/12/15	9	45.16	0	0.00	45.25	9	4,086	0.22%
2020/12/14	0	0.00	12	45.16	44.90	-12	4,076	-0.29%
2020/12/11	1	44.40	0	0.00	44.35	1	4,015	0.02%
2020/12/10	2	44.20	2	44.65	44.60	0	3,999	0.00%
2020/12/09	0	0.00	3	44.50	44.50	-3	3,934	-0.08%
2020/12/08	6	45.02	5	44.88	45.40	1	3,834	0.03%
2020/12/07	1.3	45.75	1	45.60	45.85	0.3	3,620	0.01%
2020/12/04	4	43.50	4	43.70	43.50	0	3,344	0.00%
2020/12/03	5.3	44.13	11	43.70	43.80	-5.7	3,285	-0.17%
2020/12/02	2	44.35	2	44.35	44.35	0	3,253	0.00%
2020/12/01	23	44.26	15	44.36	44.50	8	3,240	0.25%
2020/11/30	0	0.00	1.1	44.02	44.50	-1.1	3,235	-0.03%
2020/11/27	1	43.75	0	0.00	43.85	1	3,140	0.03%
2020/11/26	3	43.80	0	0.00	43.85	3	3,149	0.10%
2020/11/25	3	43.73	0.1	43.70	43.90	2.9	3,254	0.09%
2020/11/24	5	43.52	0	0.00	43.50	5	3,245	0.15%
2020/11/23	22	43.44	0.2	43.40	43.45	21.8	3,242	0.67%
2020/11/20	2	43.25	1	43.10	43.25	1	3,250	0.03%
2020/11/18	0	0.00	1	43.25	43.35	-1	3,279	-0.03%
2020/11/17	0	0.00	2	43.30	43.40	-2	3,277	-0.06%
2020/11/16	1	43.45	1	43.40	43.45	0	3,317	0.00%
2020/11/13	2	43.40	0	0.00	43.40	2	3,336	0.06%
2020/11/12	0	0.00	4.2	43.46	43.85	-4.2	3,324	-0.13%
2020/11/10	0	0.00	1.1	42.68	42.95	-1.1	3,273	-0.03%
2020/11/09	2.7	42.07	0	0.00	42.00	2.7	3,262	0.08%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	0	0.00	0.1	42.10	42.00	-0.1	3,211	0.00%
2020/11/02	0	0.00	0.5	41.90	41.90	-0.5	3,189	-0.02%
2020/10/30	2	41.85	2	41.80	41.50	0	3,171	0.00%
2020/10/26	0.7	43.07	0	0.00	42.60	0.7	3,111	0.02%
2020/10/22	5	42.33	3	43.20	43.20	2	3,106	0.06%
2020/10/21	1	42.50	1	42.80	42.70	0	2,930	0.00%
2020/10/20	1	42.75	1	42.75	42.65	0	2,920	0.00%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/15	5	43.29	0	0.00	42.95	5	2,865	0.17%
2020/10/14	1	43.70	1	44.00	43.75	0	2,841	0.00%
2020/10/13	0	0.00	4	43.75	43.85	-4	2,846	-0.14%
2020/10/08	1.3	44.29	3	44.63	44.70	-1.7	2,849	-0.06%
2020/10/06	0	0.00	3	43.75	43.70	-3	2,829	-0.11%
2020/10/05	2	43.45	0	0.00	43.20	2	2,833	0.07%
2020/09/30	1	43.00	4	43.10	43.00	-3	2,825	-0.11%
2020/09/28	5	42.07	0	0.00	42.65	5	2,795	0.18%
2020/09/25	0	0.00	5	41.60	41.50	-5	2,769	-0.18%
2020/09/24	1	41.55	0	0.00	41.45	1	2,721	0.04%
2020/09/23	27	46.43	2	46.20	46.15	25	2,590	0.97%
2020/09/17	1	46.55	0	0.00	46.55	1	2,381	0.04%
2020/09/16	2	46.45	0	0.00	46.35	2	2,358	0.08%
2020/09/15	1	46.50	0	0.00	46.35	1	2,343	0.04%
2020/09/11	2	46.20	1	46.15	46.30	1	2,335	0.04%
2020/09/07	3	46.03	0	0.00	46.00	3	2,396	0.13%
2020/09/03	0	0.00	6	45.47	45.60	-6	2,467	-0.24%
2020/09/02	0	0.00	3	45.85	45.65	-3	2,445	-0.12%
2020/08/31	2	46.45	2	46.43	46.40	0	2,516	0.00%
2020/08/28	5	45.80	1	45.90	45.60	4	2,440	0.16%
2020/08/27	0	0.00	2	45.40	45.50	-2	2,459	-0.08%
2020/08/26	1	45.40	13	45.14	45.50	-12	2,500	-0.48%
2020/08/21	1	44.35	0	0.00	44.35	1	2,688	0.04%
2020/08/19	0	0.00	3	44.50	44.45	-3	2,644	-0.11%
2020/08/18	12	44.16	0	0.00	44.30	12	2,619	0.46%
2020/08/17	2	44.25	2	44.25	44.35	0	2,621	0.00%
2020/08/13	0	0.00	1	43.50	43.75	-1	2,596	-0.04%
2020/08/12	2	42.68	0	0.00	42.55	2	2,585	0.08%
2020/08/10	0	0.00	2	42.80	42.90	-2	2,640	-0.08%
2020/08/07	0	0.00	3	43.05	42.85	-3	2,686	-0.11%
2020/08/06	2	42.70	0	0.00	42.95	2	2,722	0.07%
2020/07/30	12	42.09	0	0.00	42.30	12	2,789	0.43%
2020/07/28	2	42.00	0	0.00	41.60	2	2,799	0.07%
2020/07/21	0	0.00	1	43.25	43.45	-1	2,848	-0.04%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	3	42.95	0	0.00	42.80	3	2,833	0.11%
2020/07/10	0	0.00	2	43.30	43.15	-2	2,817	-0.07%
2020/07/09	1	44.00	0	0.00	43.90	1	2,812	0.04%
2020/07/07	3	44.25	0	0.00	44.10	3	2,779	0.11%
2020/07/03	2	43.95	0	0.00	43.85	2	2,768	0.07%
2020/07/01	7	43.95	0	0.00	43.95	7	2,774	0.25%
2020/06/24	2	44.10	0	0.00	43.90	2	2,802	0.07%
2020/06/22	1	43.75	0	0.00	43.55	1	2,829	0.04%
2020/06/18	3	43.95	0	0.00	44.05	3	2,865	0.10%
2020/06/12	15	43.77	0	0.00	43.60	15	3,148	0.48%
2020/06/11	0	0.00	1	44.75	44.80	-1	3,119	-0.03%
2020/06/10	1	46.10	0	0.00	45.85	1	3,127	0.03%
2020/06/08	0	0.00	2	46.40	46.50	-2	3,259	-0.06%
2020/06/05	0	0.00	5	46.98	47.25	-5	3,232	-0.15%
2020/05/28	0	0.00	1	45.00	44.75	-1	2,899	-0.03%
2020/05/26	4	44.25	0	0.00	44.25	4	2,950	0.14%
2020/05/18	0	0.00	1	43.50	43.10	-1	2,914	-0.03%
2020/05/14	2	43.20	0	0.00	43.05	2	2,866	0.07%
2020/05/13	3	44.05	1	44.05	44.00	2	2,832	0.07%
2020/05/12	0	0.00	1	44.75	44.90	-1	2,786	-0.04%
2020/05/11	1	44.85	0	0.00	44.70	1	2,769	0.04%
2020/05/06	19	43.63	0	0.00	43.70	19	2,727	0.70%
2020/05/05	1	43.40	0	0.00	43.65	1	2,741	0.04%
2020/05/04	0	0.00	1	43.05	43.00	-1	2,763	-0.04%
2020/04/29	4	43.95	0	0.00	43.70	4	2,799	0.14%
2020/04/21	5	41.27	5	41.20	40.40	0	2,922	0.00%
2020/04/17	1	41.90	0	0.00	41.30	1	2,903	0.03%
2020/04/14	1	41.60	3	41.07	41.50	-2	2,874	-0.07%
2020/04/08	4	40.50	0	0.00	40.40	4	2,858	0.14%
2020/03/23	0	0.00	2	34.50	34.15	-2	3,025	-0.07%
2020/03/20	3	33.47	8	35.15	35.00	-5	3,015	-0.17%
2020/03/19	0	0.00	2	33.00	32.90	-2	2,948	-0.07%
2020/03/18	4	37.35	2	37.25	36.45	2	2,814	0.07%
2020/03/13	2	38.00	4	38.45	40.40	-2	2,685	-0.07%
2020/03/12	0	0.00	6	42.16	41.80	-6	2,579	-0.23%
2020/03/09	5	44.64	0	0.00	44.30	5	2,456	0.20%
2020/03/05	1	45.00	0	0.00	45.30	1	2,400	0.04%
2020/03/02	0	0.00	4	44.13	44.50	-4	2,411	-0.17%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/20	0	0.00	0	46.00	45.70	0	2,358	0.00%
2020/02/19	0	0.00	6	46.11	46.20	-6	2,346	-0.26%
2020/02/07	0	0.00	10	45.30	45.25	-10	2,411	-0.41%
2020/02/06	1	45.70	5	45.70	45.55	-4	2,426	-0.16%
2020/02/03	0	0.00	3	44.68	44.90	-3	2,404	-0.12%
2020/01/30	1	45.60	0	0.00	45.45	1	2,348	0.04%
2020/01/20	2	47.00	1	47.10	47.10	1	2,265	0.04%
2020/01/15	0	0.00	1	46.50	46.55	-1	2,291	-0.04%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/09	1	45.90	0	0.00	46.00	1	2,453	0.04%
2019/12/25	0	0.00	1	46.40	46.20	-1	4,781	-0.02%
2019/12/24	2	45.90	0	0.00	46.15	2	5,351	0.04%
2019/12/20	2	45.58	0	0.00	45.45	2	5,215	0.04%
2019/12/19	8	45.79	0	0.00	45.90	8	5,119	0.16%
2019/12/13	0	0.00	1	46.25	46.25	-1	5,109	-0.02%
2019/12/12	1	46.35	0	0.00	46.35	1	5,127	0.02%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/12/04	5	46.50	0	0.00	46.60	5	5,166	0.10%
2019/11/27	5	46.80	0	0.00	46.80	5	5,166	0.10%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/12	0	0.00	2	46.70	46.90	-2	5,211	-0.04%
2019/11/11	4	46.80	7	46.85	46.70	-3	5,200	-0.06%
2019/11/07	2	47.25	0	0.00	47.25	2	5,166	0.04%
2019/11/06	4	47.20	1	47.15	47.45	3	5,160	0.06%
2019/11/01	0	0.00	1	46.80	46.95	-1	5,120	-0.02%
2019/10/28	1	46.85	0	0.00	47.00	1	5,078	0.02%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	3	46.77	0	0.00	46.75	3	4,961	0.06%
2019/10/18	2	45.65	1	45.90	45.90	1	4,899	0.02%
2019/10/16	1	46.15	0	0.00	46.00	1	4,809	0.02%
2019/10/09	0	0.00	4	45.53	45.30	-4	4,717	-0.08%
2019/10/07	0	0.00	1	45.75	45.75	-1	4,631	-0.02%
2019/10/04	2	45.63	0	0.00	45.70	2	4,607	0.04%
2019/10/03	1	46.00	2	46.30	46.05	-1	4,523	-0.02%
2019/10/02	7	45.00	0	0.00	45.90	7	4,330	0.16%
2019/10/01	3	49.87	2	49.88	49.95	1	3,108	0.03%
2019/09/27	6	49.93	5	49.95	49.90	1	2,437	0.04%
2019/09/26	4	49.80	0	0.00	49.80	4	1,857	0.22%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	2	49.78	7	49.85	49.80	-5	1,758	-0.28%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	4	49.95	1	49.95	49.95	3	1,719	0.17%
2019/09/18	4	50.00	0	0.00	50.00	4	1,706	0.23%
2019/09/17	1	50.20	1	50.20	50.20	0	1,703	0.00%
2019/09/12	1	49.45	1	49.55	49.40	0	1,672	0.00%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/06	1	49.30	0	0.00	49.30	1	1,680	0.06%
2019/09/05	2	49.40	0	0.00	49.25	2	1,678	0.12%
2019/08/30	0	0.00	2	49.35	49.50	-2	1,684	-0.12%
2019/08/28	2	48.80	0	0.00	49.40	2	1,653	0.12%
2019/08/27	1	48.80	0	0.00	48.40	1	1,650	0.06%
2019/08/23	0	0.00	1	49.05	49.20	-1	1,606	-0.06%
2019/08/22	1	48.80	2	49.00	48.90	-1	1,597	-0.06%
2019/08/16	1	48.70	0	0.00	48.80	1	1,642	0.06%
2019/08/14	1	48.55	0	0.00	48.35	1	1,595	0.06%
2019/08/12	1.8	48.45	0	0.00	48.25	1.8	1,598	0.11%
2019/08/08	0	0.00	2.2	48.24	48.20	-2.2	1,600	-0.14%
2019/08/06	0	0.00	2	47.90	48.10	-2	1,615	-0.12%
2019/08/02	3	48.42	2	48.45	48.40	1	1,605	0.06%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/23	0	0.00	2	49.05	49.05	-2	1,609	-0.12%
2019/07/16	1	49.10	0	0.00	49.20	1	1,601	0.06%
2019/07/10	2	49.40	0	0.00	49.55	2	1,645	0.12%
2019/07/09	2	49.40	0	0.00	49.45	2	1,649	0.12%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/07/05	2	49.65	0	0.00	49.65	2	1,685	0.12%
2019/07/01	1	49.60	0	0.00	49.60	1	1,762	0.06%
2019/06/19	0	0.00	2	49.43	49.90	-2	2,011	-0.10%
2019/06/14	0	0.00	1	48.60	48.50	-1	2,119	-0.05%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/04	1	48.95	0	0.00	49.00	1	2,531	0.04%
2019/06/03	1	49.00	5	48.85	48.90	-4	2,532	-0.16%
2019/05/31	0	0.00	3	48.60	48.80	-3	2,523	-0.12%
2019/05/30	3	48.20	0	0.00	48.15	3	2,513	0.12%
2019/05/29	1	48.90	0	0.00	48.35	1	2,510	0.04%
2019/05/28	0	0.00	2	49.53	48.60	-2	2,513	-0.08%
2019/05/27	0	0.00	4	48.91	49.20	-4	2,443	-0.16%
2019/05/24	1	48.10	0	0.00	48.15	1	2,416	0.04%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/15	0	0.00	1	47.95	47.80	-1	2,427	-0.04%
2019/05/09	0	0.00	1	48.05	48.00	-1	2,476	-0.04%
2019/05/06	1	48.80	0	0.00	48.75	1	2,517	0.04%
2019/05/02	0	0.00	5	49.35	49.40	-5	2,539	-0.20%
2019/04/30	0	0.00	10	49.20	49.45	-10	2,539	-0.39%
2019/04/24	1	48.90	1	48.95	48.65	0	2,536	0.00%
2019/04/23	1	48.70	0	0.00	48.95	1	2,540	0.04%
2019/04/22	0	0.00	2	48.65	48.75	-2	2,540	-0.08%
2019/04/18	5	48.55	0	0.00	48.60	5	2,557	0.20%
2019/04/10	2	49.60	3	49.50	49.90	-1	2,528	-0.04%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	0	0.00	10	50.70	50.80	-10	2,589	-0.39%
2019/04/01	10	50.60	5	51.36	50.90	5	2,640	0.19%
2019/03/29	0	0.00	3	50.20	50.80	-3	2,550	-0.12%
2019/03/22	1	49.75	2	49.35	49.25	-1	2,481	-0.04%
2019/03/21	2	48.85	6	48.96	49.35	-4	2,453	-0.16%
2019/03/20	1	48.30	11	48.56	48.70	-10	2,416	-0.41%
2019/03/19	7	49.17	6	48.90	48.90	1	2,361	0.04%
2019/03/15	1	48.15	0	0.00	48.20	1	2,278	0.04%
2019/03/13	2	47.50	0	0.00	47.40	2	1,994	0.10%
2019/03/07	1	47.60	0	0.00	47.50	1	1,942	0.05%
2019/03/06	3	47.70	0	0.00	47.55	3	1,947	0.15%
2019/03/04	5	47.60	0	0.00	47.50	5	1,957	0.26%
2019/02/21	1	47.75	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	20	47.90	48.05	-20	1,994	-1.00%
2019/02/18	0.1	47.70	1	47.30	47.70	-0.9	1,985	-0.05%
2019/02/15	0.2	47.50	0	0.00	47.20	0.2	1,989	0.01%
2019/02/13	3	47.73	0	0.00	47.65	3	1,986	0.15%
2019/02/11	0	0.00	2	48.23	48.40	-2	1,951	-0.10%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/25	1	47.35	0	0.00	47.60	1	1,890	0.05%
2019/01/09	0	0.00	3	45.88	46.10	-3	2,047	-0.15%
2019/01/04	0	0.00	8	45.21	45.25	-8	2,112	-0.38%
2018/12/28	1	45.00	0	0.00	45.00	1	2,274	0.04%
2018/12/27	1	44.25	0	0.00	44.40	1	2,292	0.04%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	2	45.20	0	0.00	44.90	2	2,216	0.09%
2018/12/19	0	0.00	2.3	46.16	46.25	-2.3	2,153	-0.11%
2018/12/03	1	47.25	0	0.00	47.10	1	3,664	0.03%
2018/11/26	10	47.70	10	46.20	46.20	0	5,043	0.00%
2018/11/23	1	45.70	2	45.85	45.90	-1	5,007	-0.02%
2018/11/20	1	45.90	0	0.00	45.85	1	5,090	0.02%
2018/11/14	0	0.00	1	46.30	46.45	-1	5,158	-0.02%
2018/11/08	0	0.00	5	46.50	46.70	-5	5,221	-0.10%
2018/11/02	0	0.00	1	45.50	46.20	-1	5,620	-0.02%
2018/10/30	5	44.55	0	0.00	44.45	5	5,710	0.09%
2018/10/25	1	44.80	1	45.15	45.00	0	5,721	0.00%
2018/10/23	0	0.00	7	45.70	45.40	-7	5,730	-0.12%
2018/10/18	0	0.00	9	45.93	45.90	-9	5,597	-0.16%
2018/10/11	49	45.72	45	45.80	45.60	4	5,469	0.07%
2018/09/27	1	47.90	0	0.00	48.00	1	5,198	0.02%
2018/09/21	0	0.00	9	48.55	48.70	-9	5,175	-0.17%
2018/09/19	0	0.00	6	48.15	48.15	-6	5,140	-0.12%
2018/09/18	0	0.00	5	47.30	47.50	-5	5,115	-0.10%
2018/09/17	1	47.45	1	47.35	47.50	0	5,115	0.00%
2018/09/12	6	47.05	2	46.13	46.90	4	5,051	0.08%
2018/09/10	1	44.60	0	0.00	44.60	1	4,834	0.02%
2018/09/07	10.2	45.43	2	45.43	45.10	8.2	4,580	0.18%
2018/09/06	13	49.05	2	49.18	49.15	11	3,932	0.28%
2018/09/05	3	48.87	7	48.88	48.80	-4	3,239	-0.12%
2018/09/04	12	49.89	0	0.00	49.95	12	2,892	0.41%
2018/09/03	1	50.30	15	50.19	50.00	-14	2,724	-0.51%
2018/08/31	1	49.40	7	49.46	49.90	-6	2,690	-0.22%
2018/08/30	0	0.00	11	49.24	49.30	-11	2,659	-0.41%
2018/08/29	0	0.00	1	48.95	48.95	-1	2,728	-0.04%
2018/08/28	10	48.60	1	48.50	48.60	9	2,713	0.33%
2018/08/23	2	48.38	0	0.00	48.40	2	2,840	0.07%
2018/08/20	1	47.60	0	0.00	47.70	1	2,873	0.03%
2018/08/17	1	47.75	0	0.00	47.80	1	2,876	0.03%
2018/08/16	2	47.75	0	0.00	47.90	2	2,874	0.07%
2018/08/15	0	0.00	11	48.00	48.00	-11	2,873	-0.38%
2018/08/13	0	0.00	2	47.40	47.50	-2	2,634	-0.08%
2018/08/09	2	48.30	10	48.20	48.30	-8	2,481	-0.32%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	1	47.70	0	0.00	47.65	1	2,382	0.04%
2018/08/06	10	47.40	12	47.35	47.35	-2	2,406	-0.08%
2018/08/02	0	0.00	7	46.91	46.90	-7	2,401	-0.29%
2018/08/01	5	47.42	1	47.20	47.20	4	2,402	0.17%
2018/07/31	0	0.00	8	46.91	47.30	-8	2,392	-0.33%
2018/07/30	0	0.00	1	46.30	46.40	-1	2,356	-0.04%
2018/07/25	9	45.76	0	0.00	45.80	9	2,429	0.37%
2018/07/20	2	45.80	1	45.85	45.85	1	2,471	0.04%
2018/07/12	0	0.00	23	45.32	45.50	-23	2,580	-0.89%
2018/07/10	3	45.08	1	45.15	44.85	2	2,607	0.08%
2018/07/06	2	43.65	0	0.00	43.95	2	2,615	0.08%
2018/07/05	3	44.25	4	44.15	44.00	-1	2,639	-0.04%
2018/07/04	13	44.50	0	0.00	44.45	13	2,663	0.49%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/07/02	2	45.13	0	0.00	44.55	2	2,696	0.07%
2018/06/29	1	44.70	0	0.00	45.25	1	2,683	0.04%
2018/06/28	2	44.50	0	0.00	44.60	2	2,663	0.08%
2018/06/27	8	45.45	0	0.00	45.15	8	2,625	0.30%
2018/06/26	5	45.50	0	0.00	45.50	5	2,631	0.19%
2018/06/25	5	45.70	0	0.00	45.80	5	2,627	0.19%
2018/06/22	2	45.90	3	46.00	45.70	-1	2,644	-0.04%
2018/06/15	6	46.33	0	0.00	45.90	6	2,624	0.23%
2018/06/14	1	46.70	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.80	5	47.30	47.25	-4	2,469	-0.16%
2018/06/12	0	0.00	22	47.60	47.65	-22	2,520	-0.87%
2018/06/11	7	47.86	42	47.89	47.60	-35	2,510	-1.39%
2018/06/07	2	47.65	0	0.00	47.45	2	2,455	0.08%
2018/06/06	1	47.00	1	47.80	47.85	0	2,452	0.00%
2018/06/05	0	0.00	1	46.60	46.80	-1	2,345	-0.04%
2018/06/04	1	46.75	0	0.00	46.60	1	2,310	0.04%
2018/06/01	0	0.00	39	45.97	46.30	-39	2,272	-1.72%
2018/05/31	20	45.40	3	45.85	45.40	17	2,230	0.76%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	18	46.10	46.15	-18	2,121	-0.85%
2018/05/24	0	0.00	6	46.25	46.30	-6	2,108	-0.28%
2018/05/22	2	46.15	2	46.05	46.05	0	2,095	0.00%
2018/05/21	0	0.00	1	46.15	46.25	-1	2,105	-0.05%
2018/05/17	2	45.75	0	0.00	45.65	2	2,114	0.09%
2018/05/16	0	0.00	0.9	45.60	45.60	-0.9	2,116	-0.04%
2018/05/09	5	45.20	0	0.00	45.05	5	2,251	0.22%
2018/05/08	50	45.45	0	0.00	45.40	50	2,279	2.19%
2018/05/02	2	46.25	2	46.10	46.00	0	2,512	0.00%
2018/04/24	5	45.30	5	45.30	45.20	0	2,622	0.00%
2018/04/23	0	0.00	4	45.50	45.60	-4	2,630	-0.15%
2018/04/12	18	45.49	2	45.45	45.55	16	2,586	0.62%
2018/04/11	12	45.63	2	45.80	45.70	10	2,585	0.39%
2018/04/10	0	0.00	1	44.65	45.40	-1	2,580	-0.04%
2018/04/09	1	44.85	0	0.00	44.80	1	2,583	0.04%
2018/03/30	0	0.00	0.4	45.00	45.00	-0.4	2,586	-0.01%
2018/03/29	63	45.16	0	0.00	44.90	63	2,585	2.44%
2018/03/23	6	44.76	0	0.00	44.75	6	2,567	0.23%
2018/03/22	2	45.15	1	45.20	45.10	1	2,570	0.04%
2018/03/20	5	44.37	0	0.00	44.90	5	2,744	0.18%
2018/03/16	0	0.00	50	44.60	44.60	-50	2,796	-1.79%
2018/03/14	1	45.30	1	45.40	45.50	0	2,727	0.00%
2018/03/12	2	44.75	40	45.02	44.95	-38	2,704	-1.40%
2018/03/09	2	44.25	0	0.00	44.40	2	2,671	0.07%
2018/03/08	40	44.13	0	0.00	44.15	40	2,678	1.49%
2018/03/06	0	0.00	4	44.30	44.35	-4	2,693	-0.15%
2018/03/02	0.2	44.25	0	0.00	44.00	0.2	2,754	0.01%
2018/03/01	0	0.00	1	43.65	44.65	-1	2,756	-0.04%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	1	43.00	0	0.00	43.55	1	2,704	0.04%
2018/02/08	1	44.00	2	43.95	44.10	-1	2,679	-0.04%
2018/02/07	51	43.90	0	0.00	44.20	51	2,682	1.90%
2018/02/06	0	0.00	71	42.67	42.20	-71	2,599	-2.73%
2018/02/05	2	44.80	0	0.00	44.85	2	2,514	0.08%
2018/02/02	0	0.00	1	45.40	45.60	-1	2,507	-0.04%
2018/02/01	0	0.00	4	46.03	45.55	-4	2,514	-0.16%
2018/01/31	0	0.00	2	46.15	45.80	-2	2,514	-0.08%
2018/01/26	1	46.45	8	46.31	46.45	-7	2,421	-0.29%
2018/01/25	4	46.00	3	45.48	45.40	1	2,341	0.04%
2018/01/24	0	0.00	5	44.55	45.00	-5	2,263	-0.22%
2018/01/23	12	44.88	10	44.85	44.95	2	2,212	0.09%
2018/01/22	0	0.00	2	43.00	43.05	-2	2,117	-0.09%
2018/01/18	1	42.90	0	0.00	42.80	1	2,129	0.05%
2018/01/15	0	0.00	3	42.57	42.85	-3	2,080	-0.14%
2018/01/12	0	0.00	1	42.65	42.80	-1	2,100	-0.05%
2018/01/08	1	43.30	0	0.00	43.40	1	2,116	0.05%
2018/01/04	1	42.80	0	0.00	42.65	1	2,116	0.05%
2018/01/03	52	42.86	0	0.00	43.15	52	2,125	2.45%
2018/01/02	0	0.00	4	42.55	43.15	-4	2,095	-0.19%