興富發 (2542)-日盛-板橋券商分點個股進出

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
48.30
漲跌
▼0.65
漲幅
-1.33%
成交量
15,635張
產業
上市營建類股
919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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	0	0.00	6.1	41.36	41.70	-6.1	2,499	-0.24%
2023/04/06	2	40.90	0	0.00	40.85	2	2,473	0.08%
2023/03/30	8	40.89	0	0.00	41.00	8	2,889	0.28%
2023/03/29	1.1	40.85	5.3	41.00	41.05	-4.2	3,290	-0.13%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0	0.00	2	40.60	40.70	-2	4,154	-0.05%
2023/03/24	1	40.65	0	0.00	40.65	1	4,616	0.02%
2023/03/23	1	41.05	0	0.00	41.00	1	4,683	0.02%
2023/03/22	2	41.08	1	41.10	41.15	1	4,761	0.02%
2023/03/20	0	0.00	0.5	40.55	40.70	-0.5	4,939	-0.01%
2023/03/16	2	40.08	0	0.00	40.10	2	5,004	0.04%
2023/03/15	8.1	40.79	3	40.67	40.60	5.1	5,035	0.10%
2023/03/14	2	41.50	0	0.00	41.50	2	4,997	0.04%
2023/03/13	2.1	41.31	0	0.00	41.80	2.1	5,086	0.04%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/08	0	0.00	1	41.70	41.85	-1	5,151	-0.02%
2023/03/07	4	41.61	0	0.00	41.80	4	5,162	0.08%
2023/03/06	0	0.00	12.2	41.75	41.80	-12.2	5,202	-0.23%
2023/03/03	0	0.00	1.1	41.76	41.95	-1.1	5,213	-0.02%
2023/03/01	0	0.00	1	42.50	42.35	-1	5,253	-0.02%
2023/02/24	0.2	42.35	0	0.00	42.40	0.2	5,404	0.00%
2023/02/23	0.6	42.40	0.1	42.40	42.40	0.5	5,417	0.01%
2023/02/21	0	0.00	2	42.23	42.25	-2	5,466	-0.04%
2023/02/20	3	42.27	8.2	42.21	42.30	-5.2	5,567	-0.09%
2023/02/17	0.5	41.91	3	41.90	41.95	-2.6	5,613	-0.05%
2023/02/15	2.2	42.00	5.6	41.91	41.85	-3.4	5,799	-0.06%
2023/02/14	2	41.90	0	0.00	42.00	2	5,835	0.03%
2023/02/13	2.4	41.33	1	41.75	41.80	1.4	5,888	0.02%
2023/02/08	1	41.85	0	0.00	41.90	1	6,025	0.02%
2023/02/07	3	41.85	0	0.00	41.95	3	6,053	0.05%
2023/02/03	0	0.00	1	41.60	41.80	-1	6,036	-0.02%
2023/02/02	1	41.40	11	41.40	41.25	-10	6,057	-0.17%
2023/01/31	0	0.00	1	41.25	41.10	-1	6,114	-0.02%
2023/01/17	1	40.51	0	0.00	40.70	1	6,054	0.02%
2023/01/12	1	40.70	1	40.65	40.70	0	6,092	0.00%
2023/01/11	0	0.00	1	40.60	40.60	-1	6,125	-0.02%
2023/01/10	0.1	40.50	5	40.45	40.50	-4.9	6,136	-0.08%
2023/01/09	1.1	40.36	5	40.40	40.45	-3.9	6,165	-0.06%
2023/01/05	0	0.00	2	40.50	40.40	-2	6,223	-0.03%
2023/01/03	0.1	40.50	0	0.00	40.35	0.1	6,276	0.00%
2022/12/29	0	0.00	1	40.45	40.60	-1	6,273	-0.02%
2022/12/28	1	41.15	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	0.00	4.2	41.47	41.45	-4.2	6,283	-0.07%
2022/12/23	9	40.57	2	40.30	40.35	7	6,264	0.11%
2022/12/22	2	39.93	5.7	41.81	42.00	-3.7	6,211	-0.06%
2022/12/21	0.9	39.15	0.3	39.65	40.00	0.5	6,026	0.01%
2022/12/20	8	39.82	6.1	40.10	39.65	1.9	5,780	0.03%
2022/12/19	5	40.83	0	0.00	40.50	5	5,621	0.09%
2022/12/16	6.3	41.91	0.4	42.05	41.15	5.9	5,404	0.11%
2022/12/14	1.1	42.39	0	0.00	42.60	1.1	5,170	0.02%
2022/12/13	7.3	43.16	0	0.00	42.75	7.3	5,162	0.14%
2022/12/12	0.1	43.90	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	1	44.00	0	0.00	44.00	1	5,155	0.02%
2022/12/08	0	0.00	3	43.75	44.10	-3	5,144	-0.06%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/06	0	0.00	7	44.25	43.95	-7	5,103	-0.14%
2022/12/05	2	44.70	0	0.00	44.40	2	5,088	0.04%
2022/12/02	1	44.25	0	0.00	44.25	1	5,030	0.02%
2022/12/01	0	0.00	4.1	44.75	44.80	-4.1	5,016	-0.08%
2022/11/30	1.1	44.70	0	0.00	44.80	1.1	5,021	0.02%
2022/11/28	1.1	44.10	0	0.00	44.85	1.1	5,036	0.02%
2022/11/24	0	0.00	1	44.77	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	8.2	44.90	44.90	-8.2	5,037	-0.16%
2022/11/22	0	0.00	7.3	44.61	44.85	-7.3	5,044	-0.14%
2022/11/21	0.2	43.85	1	43.90	43.95	-0.8	4,921	-0.02%
2022/11/18	0	0.00	1	43.75	43.80	-1	4,941	-0.02%
2022/11/16	0.1	43.20	1	43.30	43.20	-0.9	4,925	-0.02%
2022/11/15	0.1	43.00	20	43.30	42.90	-19.9	4,916	-0.41%
2022/11/14	0	0.00	10.2	43.24	43.35	-10.2	4,875	-0.21%
2022/11/11	0.7	42.28	0	0.00	42.40	0.7	4,802	0.01%
2022/11/10	1	41.85	0	0.00	42.25	1	4,814	0.02%
2022/11/09	0	0.00	2	42.20	42.25	-2	4,868	-0.04%
2022/11/08	0.3	41.98	0	0.00	41.90	0.3	4,840	0.01%
2022/11/07	0	0.00	3	41.98	42.05	-3	4,888	-0.06%
2022/11/04	0	0.00	1	41.85	42.00	-1	4,888	-0.02%
2022/11/03	0.3	41.26	0	0.00	41.30	0.3	4,842	0.01%
2022/11/02	0.1	41.40	0	0.00	41.25	0.1	4,832	0.00%
2022/11/01	1.2	41.37	1.4	41.41	41.45	-0.2	4,873	0.00%
2022/10/31	2.2	41.31	8.4	41.40	41.45	-6.3	4,888	-0.13%
2022/10/28	2	41.63	1	41.65	41.65	1	4,880	0.02%
2022/10/27	1	41.80	9	41.43	41.80	-8	4,875	-0.16%
2022/10/25	3	40.55	5	40.60	40.65	-2	4,828	-0.04%
2022/10/24	1	40.60	1	40.65	40.60	0	4,786	0.00%
2022/10/21	0	0.00	4	40.48	40.50	-4	4,758	-0.08%
2022/10/20	0	0.00	13	40.31	40.35	-13	4,768	-0.27%
2022/10/19	1	40.25	1	40.35	40.20	0	4,726	0.00%
2022/10/17	1	38.60	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	10	38.85	39.20	-10	4,808	-0.21%
2022/10/11	0	0.00	31	39.20	39.35	-31	5,224	-0.59%
2022/10/07	3	39.45	0	0.00	38.90	3	5,188	0.06%
2022/10/05	0.5	39.75	0	0.00	39.75	0.5	5,206	0.01%
2022/10/04	3	39.72	1	39.65	39.70	2	5,244	0.04%
2022/10/03	0	0.00	7	39.81	39.85	-7	5,232	-0.13%
2022/09/29	4	38.15	170	38.43	38.60	-166	5,204	-3.19%	大賣/鉅額交易
2022/09/28	18.1	38.68	0	0.00	38.00	18.1	5,171	0.35%
2022/09/27	12	39.64	10	39.40	39.65	2	5,055	0.04%
2022/09/26	10.1	39.99	6	40.32	40.20	4.1	4,940	0.08%
2022/09/23	3	47.80	17	47.76	47.80	-14	4,766	-0.29%
2022/09/22	6	47.71	3	47.78	47.75	3	4,634	0.06%
2022/09/21	0.2	48.00	10.1	47.99	48.00	-9.9	4,521	-0.22%
2022/09/20	1	48.00	1	48.00	48.00	0	4,374	0.00%
2022/09/19	5.8	48.09	0	0.00	48.15	5.8	4,340	0.13%
2022/09/16	0.3	48.35	7	48.27	48.30	-6.7	4,306	-0.16%
2022/09/15	2	48.15	0	0.00	48.25	2	4,462	0.04%
2022/09/14	2	48.25	5	48.15	48.25	-3	4,782	-0.06%
2022/09/13	0.8	48.51	0.4	48.55	48.50	0.4	5,003	0.01%
2022/09/12	0	0.00	1	48.25	48.40	-1	5,233	-0.02%
2022/09/07	2	47.85	0	0.00	47.90	2	5,636	0.04%
2022/09/06	9	47.97	0	0.00	48.10	9	5,682	0.16%
2022/09/05	0	0.00	4	48.00	47.95	-4	5,683	-0.07%
2022/09/02	3.2	47.97	0	0.00	48.00	3.2	5,698	0.06%
2022/08/30	1	47.85	2	48.30	48.35	-1	5,694	-0.02%
2022/08/29	0	0.00	6	47.72	47.85	-6	5,702	-0.11%
2022/08/26	5	48.07	4	48.15	48.20	1	5,824	0.02%
2022/08/25	13	47.98	0	0.00	48.10	13	5,812	0.22%
2022/08/24	0	0.00	3	47.75	48.00	-3	5,807	-0.05%
2022/08/22	0	0.00	57	47.51	47.65	-57	5,815	-0.98%
2022/08/19	10	46.80	0	0.00	47.00	10	5,742	0.17%
2022/08/18	1	46.75	2	46.60	46.80	-1	5,742	-0.02%
2022/08/17	0	0.00	55	47.20	47.20	-55	5,720	-0.96%
2022/08/16	0	0.00	108	46.71	46.80	-108	5,658	-1.91%	大賣/鉅額交易
2022/08/11	0	0.00	1	46.00	45.90	-1	5,573	-0.02%
2022/08/09	4	46.03	1	46.00	46.00	3	5,615	0.05%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/05	3	45.70	9	45.75	45.85	-6	5,890	-0.10%
2022/08/04	2	45.25	0	0.00	45.65	2	5,966	0.03%
2022/08/03	3	45.75	0	0.00	45.80	3	5,960	0.05%
2022/08/02	0	0.00	2	45.65	46.00	-2	5,996	-0.03%
2022/08/01	21	45.88	2	45.88	45.90	19	6,010	0.32%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	44.95	0	0.00	45.15	1	6,053	0.02%
2022/07/20	5	45.45	2	45.20	45.35	3	6,060	0.05%
2022/07/19	11	46.07	159	45.52	45.75	-148	6,023	-2.46%	大賣/鉅額交易
2022/07/18	1	44.70	0	0.00	45.10	1	5,953	0.02%
2022/07/15	0	0.00	10	43.45	43.40	-10	5,964	-0.17%
2022/07/14	0.1	43.70	0	0.00	43.50	0.1	6,095	0.00%
2022/07/12	0	0.00	4.5	43.37	43.20	-4.5	6,150	-0.07%
2022/07/07	1	44.25	2.1	43.86	43.80	-1.1	6,213	-0.02%
2022/07/06	1	44.95	3	44.43	44.20	-2	6,327	-0.03%
2022/07/05	1	44.70	0	0.00	44.65	1	6,572	0.02%
2022/06/29	0	0.00	51	45.10	45.10	-51	8,197	-0.62%
2022/06/24	1	44.00	0	0.00	44.20	1	8,284	0.01%
2022/06/22	1.5	43.20	0	0.00	43.25	1.5	8,163	0.02%
2022/06/21	18	43.79	0	0.00	43.35	18	7,857	0.23%
2022/06/20	102	43.71	0	0.00	43.60	102	7,697	1.33%	大買/鉅額交易
2022/06/17	3	44.05	0	0.00	44.75	3	7,720	0.04%
2022/06/16	31	44.58	0	0.00	44.55	31	7,555	0.41%
2022/06/15	4	44.89	1	45.00	45.05	3	7,569	0.04%
2022/06/14	9.2	45.32	0	0.00	45.40	9.2	7,728	0.12%
2022/06/13	6.1	44.80	0	0.00	44.80	6.1	8,324	0.07%
2022/06/10	2	44.93	0	0.00	44.90	2	8,491	0.02%
2022/06/09	48	45.25	0	0.00	45.25	48	8,562	0.56%
2022/06/08	24	45.25	0	0.00	45.45	24	8,561	0.28%
2022/06/07	2	45.00	11	44.96	45.35	-9	8,600	-0.10%
2022/06/06	8	45.12	0	0.00	45.00	8	8,621	0.09%
2022/06/02	0	0.00	1	46.20	46.10	-1	8,580	-0.01%
2022/06/01	4	46.43	0	0.00	46.35	4	8,711	0.05%
2022/05/31	3	46.47	1	46.45	46.45	2	8,812	0.02%
2022/05/30	0	0.00	1	46.25	46.55	-1	8,881	-0.01%
2022/05/26	2	45.95	3	46.00	46.00	-1	9,060	-0.01%
2022/05/25	0	0.00	3	45.58	46.00	-3	9,159	-0.03%
2022/05/24	1	46.00	0	0.00	45.80	1	9,320	0.01%
2022/05/19	2	45.48	0	0.00	45.60	2	9,778	0.02%
2022/05/18	2	45.90	1	45.90	45.90	1	9,750	0.01%
2022/05/17	1	45.05	0	0.00	45.45	1	9,739	0.01%
2022/05/16	2	44.58	1	44.90	44.55	1	9,756	0.01%
2022/05/13	23	44.33	14.3	44.18	44.70	8.8	9,762	0.09%
2022/05/12	8	45.73	0	0.00	45.40	8	9,552	0.08%
2022/05/11	3	46.40	12	46.42	46.25	-9	9,474	-0.09%
2022/05/10	5	46.02	13	46.21	46.50	-8	9,491	-0.08%
2022/05/09	15	46.50	5	46.61	46.50	10	9,510	0.11%
2022/05/06	5.1	46.90	1	46.85	46.90	4.1	9,568	0.04%
2022/05/05	0	0.00	0.2	47.00	47.00	-0.2	9,644	0.00%
2022/05/04	1.2	46.78	0	0.00	46.90	1.2	9,731	0.01%
2022/04/29	2	46.80	2	47.00	46.95	0	9,807	0.00%
2022/04/28	7	46.79	1	46.95	46.70	6	9,846	0.06%
2022/04/27	21	46.63	11	46.62	46.70	10	9,839	0.10%
2022/04/26	32	46.90	3	47.05	47.20	29	9,858	0.29%
2022/04/25	1.1	46.57	8	46.57	46.45	-6.9	9,766	-0.07%
2022/04/22	5.1	47.29	2	47.35	47.10	3.1	9,677	0.03%
2022/04/21	32	47.70	0	0.00	47.50	32	9,599	0.33%
2022/04/20	29.1	47.46	1	47.35	48.75	28.1	9,493	0.30%
2022/04/19	12	47.58	1	47.80	47.80	11	9,399	0.12%
2022/04/18	2	47.80	1	47.75	47.80	1	9,395	0.01%
2022/04/15	0	0.00	2	47.93	48.05	-2	9,352	-0.02%
2022/04/14	1	47.80	15	47.80	47.85	-14	9,312	-0.15%
2022/04/13	8	47.28	0	0.00	47.45	8	9,288	0.09%
2022/04/12	12	46.88	1	47.00	46.90	11	9,253	0.12%
2022/04/11	34.2	47.78	6	47.83	47.60	28.2	9,119	0.31%
2022/04/08	12	48.84	8	48.89	48.75	4	8,892	0.04%
2022/04/07	74.6	49.24	142	49.53	48.90	-67.4	8,703	-0.77%	大賣/
2022/04/06	37	47.27	32.2	48.62	49.00	4.8	7,888	0.06%
2022/04/01	1.1	45.66	3	45.65	45.70	-1.9	7,252	-0.03%
2022/03/31	3	45.40	1	45.40	45.40	2	7,189	0.03%
2022/03/30	2.1	45.44	0	0.00	45.40	2.1	7,184	0.03%
2022/03/29	3	45.30	0	0.00	45.30	3	7,325	0.04%
2022/03/28	6	45.38	0	0.00	45.35	6	7,363	0.08%
2022/03/25	3	45.75	1	45.85	45.75	2	7,389	0.03%
2022/03/24	4	45.75	0	0.00	45.75	4	7,451	0.05%
2022/03/23	10	45.76	7	45.97	45.95	3	7,509	0.04%
2022/03/22	14	45.52	1.3	45.42	45.50	12.7	7,515	0.17%
2022/03/21	10.4	46.17	1	46.50	46.20	9.4	7,261	0.13%
2022/03/18	14	46.66	1	46.60	46.60	13	7,118	0.18%
2022/03/17	32.3	46.83	3.3	46.81	47.00	29	7,022	0.41%
2022/03/16	35.3	47.18	29	46.96	46.85	6.3	6,829	0.09%
2022/03/15	1	50.10	18	50.08	50.50	-17	6,228	-0.27%
2022/03/14	0	0.00	19	49.58	49.60	-19	6,042	-0.31%
2022/03/10	0.3	49.25	0	0.00	49.20	0.3	5,931	0.01%
2022/03/09	1.1	49.12	5	49.30	49.35	-3.9	5,893	-0.07%
2022/03/08	0	0.00	0.8	48.50	48.50	-0.8	5,836	-0.01%
2022/03/07	5.6	49.04	1.1	49.25	49.30	4.5	5,723	0.08%
2022/03/04	0	0.00	3	50.67	50.50	-3	5,607	-0.05%
2022/03/03	12.1	50.02	1	50.00	50.20	11.1	5,520	0.20%
2022/03/02	10.1	49.70	2	49.60	49.90	8.1	5,490	0.15%
2022/03/01	12	49.52	4	49.60	49.45	8	5,514	0.15%
2022/02/25	0	0.00	3	48.77	48.95	-3	5,379	-0.06%
2022/02/24	0	0.00	2	49.05	48.35	-2	5,287	-0.04%
2022/02/23	14	48.90	0	0.00	49.10	14	5,123	0.27%
2022/02/22	0	0.00	306.2	48.89	48.90	-306.2	5,011	-6.11%	大賣/鉅額交易
2022/02/18	1	47.20	1	47.10	47.20	0	4,722	0.00%
2022/02/17	0	0.00	5	47.20	47.25	-5	4,777	-0.10%
2022/02/16	8	47.11	0	0.00	47.15	8	4,863	0.16%
2022/02/15	8	46.93	3	47.23	47.10	5	5,051	0.10%
2022/02/14	0.4	46.80	1	46.85	46.85	-0.6	5,014	-0.01%
2022/02/10	8	46.79	3	46.85	46.90	5	5,005	0.10%
2022/02/09	2	47.00	2.3	46.99	47.00	-0.3	4,977	-0.01%
2022/02/08	2	47.13	3	47.28	47.25	-1	4,940	-0.02%
2022/02/07	3	46.88	3	46.75	47.05	0	4,852	0.00%
2022/01/26	11	46.29	0.2	46.78	46.80	10.8	4,760	0.23%
2022/01/25	5	46.15	6	46.18	46.30	-1	4,666	-0.02%
2022/01/24	0.2	46.18	1	46.15	46.30	-0.8	4,641	-0.02%
2022/01/21	1.1	46.06	0	0.00	46.25	1.1	4,590	0.02%
2022/01/20	1	45.90	0	0.00	46.15	1	4,536	0.02%
2022/01/19	4	45.94	30	45.85	45.95	-26	4,521	-0.58%
2022/01/18	10	46.20	0	0.00	46.10	10	4,470	0.22%
2022/01/17	2	46.10	0	0.00	46.25	2	4,483	0.04%
2022/01/14	0.1	46.35	2	46.20	46.35	-1.9	4,544	-0.04%
2022/01/13	51	46.15	0	0.00	46.20	51	4,661	1.09%
2022/01/12	11	46.39	0	0.00	46.25	11	4,657	0.24%
2022/01/11	1	46.30	0	0.00	46.40	1	4,626	0.02%
2022/01/07	0.1	46.45	6	46.28	46.45	-5.9	4,611	-0.13%
2022/01/06	3	46.10	1	46.20	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	104	46.15	0.1	46.25	46.25	104	4,629	2.25%	大買/鉅額交易
2021/12/30	105	46.20	10	46.38	46.25	95	4,602	2.06%	大買/
2021/12/28	30	46.25	0	0.00	46.15	30	4,557	0.66%
2021/12/27	1	46.05	2	46.10	46.25	-1	4,540	-0.02%
2021/12/24	19	45.99	0	0.00	46.20	19	4,524	0.42%
2021/12/23	215.1	45.93	38	46.01	46.05	177.1	4,502	3.93%	大買/鉅額交易
2021/12/22	150	46.60	3	46.80	46.70	147	4,305	3.41%	大買/鉅額交易
2021/12/21	5	47.10	3	47.03	47.00	2	4,226	0.05%
2021/12/20	3	47.70	2.5	47.59	47.60	0.5	4,188	0.01%
2021/12/17	5	47.00	0	0.00	47.25	5	4,196	0.12%
2021/12/16	5.3	47.29	2	46.93	47.25	3.3	4,208	0.08%
2021/12/14	0	0.00	1	46.45	46.50	-1	4,273	-0.02%
2021/12/13	1.2	46.86	0	0.00	46.70	1.2	4,252	0.03%
2021/12/10	0.1	46.50	0	0.00	46.50	0.1	4,199	0.00%
2021/12/09	1	46.40	0	0.00	46.50	1	4,177	0.02%
2021/12/08	101	46.50	0	0.00	46.50	101	4,154	2.43%	大買/鉅額交易
2021/12/07	0.4	46.55	0	0.00	46.50	0.4	4,130	0.01%
2021/12/03	2	46.33	0	0.00	46.30	2	4,116	0.05%
2021/12/02	3	46.35	0	0.00	46.30	3	4,096	0.07%
2021/12/01	1	46.15	0	0.00	46.70	1	4,107	0.02%
2021/11/30	1	46.50	0	0.00	46.20	1	4,101	0.02%
2021/11/29	13	46.42	0	0.00	46.45	13	4,068	0.32%
2021/11/26	1	46.90	2	46.85	46.80	-1	4,044	-0.02%
2021/11/25	0	0.00	0.4	47.10	47.10	-0.4	4,003	-0.01%
2021/11/24	0.2	46.65	6	46.90	46.85	-5.8	3,916	-0.15%
2021/11/23	3	46.13	0	0.00	46.20	3	3,893	0.08%
2021/11/22	3.1	46.44	1	46.65	46.55	2.1	3,875	0.05%
2021/11/19	0.1	46.75	0	0.00	46.65	0.1	3,884	0.00%
2021/11/18	3	46.87	3	46.60	46.60	0	3,886	0.00%
2021/11/17	11	46.46	0	0.00	46.50	11	3,875	0.28%
2021/11/16	8	46.92	0	0.00	46.80	8	3,859	0.21%
2021/11/15	7	47.94	5	48.00	47.65	2	3,829	0.05%
2021/11/12	8.1	47.08	28	47.47	47.80	-19.9	3,734	-0.53%
2021/11/11	6	45.59	5	45.69	45.60	1	3,576	0.03%
2021/11/10	2	45.10	0.1	45.50	45.45	1.9	3,663	0.05%
2021/11/05	3	44.48	3	44.60	44.55	0	3,715	0.00%
2021/11/03	2	44.78	0.2	44.90	44.85	1.8	3,737	0.05%
2021/11/01	3	44.78	0	0.00	44.70	3	3,840	0.08%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/25	1	44.85	0	0.00	45.20	1	4,053	0.02%
2021/10/22	31	45.70	1	45.65	45.15	30	4,122	0.73%
2021/10/19	2.6	44.59	0.5	44.70	44.55	2.1	4,268	0.05%
2021/10/18	0	0.00	2.2	44.57	44.65	-2.2	4,364	-0.05%
2021/10/15	6	44.83	0	0.00	44.75	6	4,387	0.14%
2021/10/14	0	0.00	0.5	44.75	44.70	-0.5	4,394	-0.01%
2021/10/12	1	44.60	0	0.00	45.10	1	4,494	0.02%
2021/10/08	4	44.69	0	0.00	44.60	4	4,440	0.09%
2021/10/06	1	44.40	0	0.00	44.25	1	4,452	0.02%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/28	1	45.00	0.1	45.30	45.30	0.9	4,593	0.02%
2021/09/27	6	44.83	0	0.00	44.65	6	4,567	0.13%
2021/09/24	9	45.04	0	0.00	45.10	9	4,508	0.20%
2021/09/23	3	46.80	22.5	46.69	46.80	-19.5	4,357	-0.45%
2021/09/22	9	46.54	2	46.90	46.20	7	4,245	0.16%
2021/09/17	7	47.44	0	0.00	47.35	7	4,100	0.17%
2021/09/16	2.1	47.70	1	47.80	47.80	1.1	4,089	0.03%
2021/09/15	9	47.59	0	0.00	47.55	9	4,138	0.22%
2021/09/14	6	47.94	0	0.00	47.90	6	4,191	0.14%
2021/09/10	0.1	47.90	1	47.90	47.95	-0.9	4,242	-0.02%
2021/09/09	2	46.90	2	47.50	47.50	0	4,298	0.00%
2021/09/07	3	48.03	0	0.00	47.85	3	4,297	0.07%
2021/09/06	1	48.25	1	48.20	48.15	0	4,318	0.00%
2021/09/02	2	48.38	3	48.30	48.25	-1	4,344	-0.02%
2021/08/31	2	47.65	0	0.00	48.20	2	4,386	0.05%
2021/08/30	3	47.40	0	0.00	47.40	3	4,411	0.07%
2021/08/25	7.1	47.35	0	0.00	47.60	7.1	4,498	0.16%
2021/08/24	1	47.85	0	0.00	47.65	1	4,515	0.02%
2021/08/23	0.1	47.80	0	0.00	47.50	0.1	4,576	0.00%
2021/08/20	0	0.00	20	47.35	47.55	-20	4,597	-0.44%
2021/08/19	0	0.00	2	47.90	47.55	-2	5,750	-0.03%
2021/08/18	5	48.08	0.1	48.30	48.40	5	5,778	0.09%
2021/08/16	0	0.00	241	48.43	48.10	-241	5,726	-4.21%	大賣/鉅額交易
2021/08/12	10	48.92	3.1	48.95	48.95	7	5,580	0.12%
2021/08/11	0	0.00	7	48.77	48.80	-7	5,583	-0.13%
2021/08/10	1	48.40	51	48.74	48.85	-50	5,582	-0.90%
2021/08/09	0	0.00	0.3	49.00	49.00	-0.3	5,636	0.00%
2021/08/06	0	0.00	0.6	48.73	49.45	-0.6	5,660	-0.01%
2021/08/05	2	48.70	0.1	48.55	48.70	1.9	5,663	0.03%
2021/08/04	10	49.07	4	49.09	49.05	6	5,896	0.10%
2021/08/03	13	49.27	4.1	49.60	49.30	8.9	5,955	0.15%
2021/08/02	5	49.40	29.1	49.35	49.45	-24.1	6,067	-0.40%
2021/07/30	10	49.25	10	48.91	49.05	0	6,127	0.00%
2021/07/29	28	49.10	3.1	49.02	49.10	24.9	6,148	0.40%
2021/07/28	0.1	48.00	3	48.12	48.35	-2.9	6,105	-0.05%
2021/07/27	0.1	47.90	30.2	48.07	48.15	-30.1	6,096	-0.49%
2021/07/26	23.4	48.00	13	47.67	48.10	10.4	6,098	0.17%
2021/07/23	320.1	47.68	23.3	47.97	47.90	296.8	6,014	4.93%	大買/鉅額交易
2021/07/22	4.1	46.67	13.2	46.88	46.85	-9.1	5,822	-0.16%
2021/07/21	3.1	45.82	1	45.85	46.00	2.1	5,780	0.04%
2021/07/20	2.1	45.57	0	0.00	45.65	2.1	5,959	0.04%
2021/07/19	6	46.06	0.1	46.10	46.10	5.9	6,065	0.10%
2021/07/16	0.6	45.44	12	45.53	45.75	-11.4	6,068	-0.19%
2021/07/15	2.1	45.05	0	0.00	45.10	2.1	6,030	0.03%
2021/07/13	0	0.00	3	45.10	44.85	-3	6,135	-0.05%
2021/07/09	5.1	45.44	16	45.50	45.00	-10.9	6,084	-0.18%
2021/07/08	1	44.50	0	0.00	44.65	1	6,005	0.02%
2021/07/07	0.1	44.15	2	44.15	44.40	-1.9	6,008	-0.03%
2021/07/06	0	0.00	1	43.55	43.65	-1	5,987	-0.02%
2021/07/02	0	0.00	6	43.40	43.30	-6	6,077	-0.10%
2021/07/01	1	43.20	0.1	43.35	43.20	0.9	6,112	0.01%
2021/06/30	0	0.00	14	43.59	43.65	-14	6,122	-0.23%
2021/06/28	1	43.60	0	0.00	43.60	1	6,172	0.02%
2021/06/25	2	43.85	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	5	43.65	43.85	-5	6,158	-0.08%
2021/06/23	0	0.00	4	42.88	42.70	-4	6,132	-0.07%
2021/06/21	1	42.25	0	0.00	42.20	1	6,087	0.02%
2021/06/18	3	42.35	0	0.00	42.20	3	6,113	0.05%
2021/06/16	0	0.00	1	42.75	42.50	-1	6,260	-0.02%
2021/06/15	2	42.80	0	0.00	42.80	2	6,256	0.03%
2021/06/11	1	42.40	5	42.45	42.40	-4	6,240	-0.06%
2021/06/10	3	42.32	2	42.35	42.30	1	6,243	0.02%
2021/06/09	2	41.60	0	0.00	41.75	2	6,208	0.03%
2021/06/08	5	41.44	0	0.00	41.40	5	6,192	0.08%
2021/06/07	3	41.53	0	0.00	41.55	3	6,172	0.05%
2021/06/04	0	0.00	2	41.93	41.95	-2	6,144	-0.03%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	3	41.90	0	0.00	42.00	3	6,141	0.05%
2021/06/01	2	42.13	0	0.00	42.20	2	6,061	0.03%
2021/05/31	2	42.10	0	0.00	42.10	2	6,060	0.03%
2021/05/28	13	42.58	0	0.00	42.65	13	5,999	0.22%
2021/05/27	2	42.30	5	42.05	42.60	-3	5,986	-0.05%
2021/05/25	5	42.68	0	0.00	42.30	5	4,800	0.10%
2021/05/20	2	42.00	0	0.00	42.15	2	4,749	0.04%
2021/05/19	2.6	41.92	10	41.95	41.85	-7.4	4,749	-0.16%
2021/05/18	1	41.70	0	0.00	41.90	1	4,748	0.02%
2021/05/17	11	41.75	15	41.22	40.80	-4	4,762	-0.08%
2021/05/14	10.1	43.53	6.4	43.22	42.80	3.7	4,683	0.08%
2021/05/13	5	41.42	2	42.23	42.10	3	4,629	0.06%
2021/05/12	6	43.81	6	43.50	42.60	0	4,544	0.00%
2021/05/11	3	45.13	10	45.19	44.85	-7	4,277	-0.16%
2021/05/10	2.1	45.88	4	45.70	45.70	-1.9	4,201	-0.05%
2021/05/07	4	44.96	1	45.60	44.70	3	4,073	0.07%
2021/05/06	1	45.40	0	0.00	45.25	1	3,976	0.03%
2021/05/05	1.1	45.42	3	44.97	45.20	-1.9	3,929	-0.05%
2021/05/04	6	44.82	0	0.00	44.35	6	3,882	0.15%
2021/05/03	2	45.10	10	45.00	44.70	-8	3,820	-0.21%
2021/04/29	1	45.10	0	0.00	45.25	1	3,765	0.03%
2021/04/28	2	45.70	2.1	45.80	45.65	-0.1	3,739	0.00%
2021/04/27	3.1	46.03	3	46.20	46.20	0.1	3,767	0.00%
2021/04/26	20.1	46.43	14	46.53	46.60	6.1	3,705	0.16%
2021/04/23	4.1	44.53	4	44.94	45.35	0.1	3,491	0.00%
2021/04/22	3	44.35	5	44.10	44.10	-2	3,389	-0.06%
2021/04/21	0	0.00	6	44.35	44.35	-6	3,329	-0.18%
2021/04/20	4	44.25	1	44.40	44.35	3	3,311	0.09%
2021/04/19	0.1	44.60	10	44.51	44.60	-9.9	3,322	-0.30%
2021/04/16	8	43.47	0	0.00	43.60	8	3,270	0.24%
2021/04/15	0	0.00	0.5	43.35	43.30	-0.5	3,297	-0.02%
2021/04/14	8	43.24	0	0.00	43.25	8	3,331	0.24%
2021/04/13	6	43.63	0	0.00	43.50	6	3,329	0.18%
2021/04/12	8	43.60	0	0.00	43.60	8	3,327	0.24%
2021/04/09	2	43.55	8	43.59	43.75	-6	3,336	-0.18%
2021/04/08	0	0.00	0.1	43.60	43.50	-0.1	3,300	0.00%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/01	2	43.53	0	0.00	43.55	2	3,289	0.06%
2021/03/31	0	0.00	3.4	43.37	43.50	-3.4	3,351	-0.10%
2021/03/30	2	43.50	3	43.65	43.45	-1	3,527	-0.03%
2021/03/29	3.1	43.39	0	0.00	43.55	3.1	3,680	0.08%
2021/03/26	0.1	43.60	0	0.00	43.50	0.1	3,854	0.00%
2021/03/25	5.1	43.40	0	0.00	43.60	5.1	4,049	0.13%
2021/03/24	5	43.26	0	0.00	43.55	5	4,322	0.12%
2021/03/23	11.5	43.12	0	0.00	43.15	11.5	4,361	0.26%
2021/03/22	9	43.34	32	43.31	43.60	-23	4,406	-0.52%
2021/03/19	2	44.75	0	0.00	44.25	2	4,320	0.05%
2021/03/17	0.1	45.20	1.8	45.16	45.20	-1.7	4,363	-0.04%
2021/03/16	0.1	44.90	0.1	45.00	44.90	0	4,433	0.00%
2021/03/15	0	0.00	11	44.70	44.75	-11	4,528	-0.24%
2021/03/12	1	45.00	0	0.00	44.95	1	4,737	0.02%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	2	45.50	2	45.75	45.45	0	5,045	0.00%
2021/03/09	0.1	45.30	1	45.30	45.40	-0.9	5,080	-0.02%
2021/03/08	1.1	45.11	0	0.00	45.25	1.1	5,088	0.02%
2021/03/05	2	45.00	4	44.90	44.95	-2	5,096	-0.04%
2021/03/03	0.1	44.95	0	0.00	44.95	0.1	5,185	0.00%
2021/03/02	9	44.82	0	0.00	44.55	9	5,174	0.17%
2021/02/26	1.1	44.65	4	44.86	45.20	-2.9	5,182	-0.06%
2021/02/25	1.1	45.00	10	44.99	44.95	-8.9	5,115	-0.17%
2021/02/24	1.3	44.75	8.5	45.00	44.55	-7.2	5,110	-0.14%
2021/02/23	0.1	44.80	0	0.00	44.85	0.1	5,087	0.00%
2021/02/22	3	43.90	1	44.00	44.05	2	5,042	0.04%
2021/02/19	1.1	44.10	0	0.00	44.10	1.1	5,037	0.02%
2021/02/18	0.2	44.10	2	43.98	43.85	-1.8	5,029	-0.04%
2021/02/01	0.1	43.55	1.1	43.59	43.25	-1	5,130	-0.02%
2021/01/29	2	43.10	0	0.00	42.60	2	5,117	0.04%
2021/01/28	0.5	43.35	0	0.00	43.25	0.5	5,081	0.01%
2021/01/27	2	43.73	0	0.00	43.60	2	5,087	0.04%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	2.1	42.90	1	43.00	43.95	1.1	5,087	0.02%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/21	0	0.00	5	43.60	43.40	-5	5,102	-0.10%
2021/01/20	24	43.52	5	43.74	43.10	19	5,100	0.37%
2021/01/19	2	44.65	1	44.40	44.40	1	5,021	0.02%
2021/01/18	3	44.65	1	44.55	44.55	2	4,997	0.04%
2021/01/15	7.3	45.38	5	45.20	45.05	2.3	5,015	0.05%
2021/01/14	0	0.00	0.1	45.75	45.70	-0.1	5,177	0.00%
2021/01/13	0	0.00	10	45.85	45.80	-10	5,174	-0.19%
2021/01/12	0	0.00	3	46.10	45.55	-3	5,170	-0.06%
2021/01/11	2.1	45.93	1	45.95	46.00	1.1	5,145	0.02%
2021/01/08	3.1	45.99	1	45.90	45.90	2.1	5,122	0.04%
2021/01/07	0.1	45.50	7	45.73	45.60	-6.9	5,099	-0.14%
2021/01/06	0	0.00	4.5	45.50	45.20	-4.5	5,053	-0.09%
2021/01/05	0	0.00	3.4	45.27	45.05	-3.4	5,013	-0.07%
2021/01/04	3	45.33	0	0.00	45.15	3	5,002	0.06%
2020/12/31	0.1	45.75	0	0.00	45.85	0.1	5,008	0.00%
2020/12/30	3	45.48	0	0.00	45.55	3	4,999	0.06%
2020/12/29	1.1	45.75	0	0.00	45.60	1.1	4,996	0.02%
2020/12/28	7.3	45.98	1	46.20	45.90	6.3	4,988	0.13%
2020/12/25	1	46.75	3	46.25	46.45	-2	4,947	-0.04%
2020/12/24	0.1	46.15	14	46.02	46.40	-13.9	4,907	-0.28%
2020/12/23	0	0.00	2	44.50	45.00	-2	4,737	-0.04%
2020/12/22	3.2	44.70	1	45.30	44.50	2.2	4,623	0.05%
2020/12/21	0	0.00	6.6	45.45	44.95	-6.6	4,561	-0.14%
2020/12/18	1	46.30	5	45.99	45.60	-4	4,425	-0.09%
2020/12/17	0	0.00	10	46.15	46.05	-10	4,185	-0.24%
2020/12/16	3	45.93	20.1	45.70	45.95	-17.1	4,169	-0.41%
2020/12/15	0	0.00	3.3	45.23	45.25	-3.3	4,086	-0.08%
2020/12/14	0	0.00	11	45.15	44.90	-11	4,076	-0.27%
2020/12/10	4	44.05	2	44.55	44.60	2	3,999	0.05%
2020/12/09	12	44.37	1	44.45	44.50	11	3,934	0.28%
2020/12/08	5.2	45.46	3.1	44.77	45.40	2.1	3,834	0.05%
2020/12/07	2	45.75	11	45.65	45.85	-9	3,620	-0.25%
2020/12/04	3	43.50	0	0.00	43.50	3	3,344	0.09%
2020/11/30	1	44.25	0	0.00	44.50	1	3,235	0.03%
2020/11/27	2	43.80	1	43.70	43.85	1	3,140	0.03%
2020/11/26	7	43.85	0	43.85	43.85	7	3,149	0.22%
2020/11/25	1	43.65	1	43.75	43.90	0	3,254	0.00%
2020/11/23	0	0.00	0.1	43.40	43.45	-0.1	3,242	0.00%
2020/11/20	0	0.00	15.2	43.10	43.25	-15.2	3,250	-0.47%
2020/11/19	2	43.25	1	43.30	43.15	1	3,268	0.03%
2020/11/18	15	43.18	1	43.25	43.35	14	3,279	0.43%
2020/11/17	0.1	43.40	0	0.00	43.40	0.1	3,277	0.00%
2020/11/16	0.5	43.35	2.2	43.62	43.45	-1.7	3,317	-0.05%
2020/11/13	0.7	43.40	0	0.00	43.40	0.7	3,336	0.02%
2020/11/12	0	0.00	1	43.55	43.85	-1	3,324	-0.03%
2020/11/11	3.1	43.43	23	43.50	44.00	-19.9	3,346	-0.59%
2020/11/10	2	42.75	1	42.80	42.95	1	3,273	0.03%
2020/11/06	0	0.00	1	41.85	41.90	-1	3,242	-0.03%
2020/11/05	2	42.05	1	42.00	42.00	1	3,220	0.03%
2020/11/04	2	41.90	1	41.95	42.00	1	3,211	0.03%
2020/11/03	0	0.00	0.4	42.35	42.35	-0.4	3,197	-0.01%
2020/11/02	1	41.80	1	41.80	41.90	0	3,189	0.00%
2020/10/30	3	41.70	2.2	41.80	41.50	0.8	3,171	0.03%
2020/10/29	3.1	41.86	1	41.85	41.85	2.1	3,118	0.07%
2020/10/28	7	42.17	0	0.00	42.10	7	3,121	0.22%
2020/10/27	0	0.00	1	42.55	42.55	-1	3,113	-0.03%
2020/10/26	2	42.75	0	0.00	42.60	2	3,111	0.06%
2020/10/23	10	42.62	0	0.00	42.55	10	3,120	0.32%
2020/10/22	3.1	42.52	0	0.00	43.20	3.1	3,106	0.10%
2020/10/21	3	42.57	0	0.00	42.70	3	2,930	0.10%
2020/10/19	2	42.75	2	43.00	43.20	0	2,899	0.00%
2020/10/16	1	42.85	0	0.00	42.90	1	2,874	0.03%
2020/10/14	0	0.00	1	43.70	43.75	-1	2,841	-0.04%
2020/10/13	1	44.00	13.1	43.93	43.85	-12.1	2,846	-0.43%
2020/10/12	0	0.00	1	44.25	44.20	-1	2,839	-0.04%
2020/10/08	16	43.90	9	44.37	44.70	7	2,849	0.25%
2020/10/07	0	0.00	10	43.55	43.50	-10	2,803	-0.36%
2020/09/30	2	43.10	0	0.00	43.00	2	2,825	0.07%
2020/09/29	2	43.25	3	43.13	43.30	-1	2,824	-0.04%
2020/09/28	3	42.10	6	42.19	42.65	-3	2,795	-0.11%
2020/09/25	4	41.88	0	0.00	41.50	4	2,769	0.14%
2020/09/24	22.1	41.46	6	41.60	41.45	16.1	2,721	0.59%
2020/09/23	3	46.22	7	46.19	46.15	-4	2,590	-0.15%
2020/09/22	10	46.65	8	46.61	46.60	2	2,499	0.08%
2020/09/21	9.3	46.74	0	0.00	46.85	9.3	2,460	0.38%
2020/09/18	2	46.58	1	46.55	46.65	1	2,411	0.04%
2020/09/15	0	0.00	1	46.45	46.35	-1	2,343	-0.04%
2020/09/11	3	46.28	0	0.00	46.30	3	2,335	0.13%
2020/09/10	2	46.30	2	46.30	46.30	0	2,321	0.00%
2020/09/09	0	0.00	5	46.05	46.15	-5	2,306	-0.22%
2020/09/07	0	0.00	1.2	46.17	46.00	-1.2	2,396	-0.05%
2020/09/04	0	0.00	1	45.65	45.80	-1	2,420	-0.04%
2020/09/03	0	0.00	1	45.60	45.60	-1	2,467	-0.04%
2020/09/02	1	45.80	0	0.00	45.65	1	2,445	0.04%
2020/08/31	0	0.00	1	46.30	46.40	-1	2,516	-0.04%
2020/08/28	1	45.65	1	45.90	45.60	0	2,440	0.00%
2020/08/27	1	45.25	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0	0.00	1	45.40	45.50	-1	2,500	-0.04%
2020/08/25	1	44.95	0	0.00	44.95	1	2,531	0.04%
2020/08/24	0	0.00	7	44.65	44.65	-7	2,659	-0.26%
2020/08/20	1	43.70	0	0.00	43.50	1	2,678	0.04%
2020/08/17	0	0.00	1	43.80	44.35	-1	2,621	-0.04%
2020/08/14	2	43.13	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	2	43.00	43.75	-2	2,596	-0.08%
2020/08/11	5	42.85	0	0.00	42.70	5	2,603	0.19%
2020/08/10	2	42.90	1	42.80	42.90	1	2,640	0.04%
2020/08/07	0	0.00	1	42.60	42.85	-1	2,686	-0.04%
2020/08/06	2	42.70	0	0.00	42.95	2	2,722	0.07%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/08/03	0	0.00	1	42.50	42.20	-1	2,816	-0.04%
2020/07/31	3.1	42.51	2	42.80	42.80	1.1	2,793	0.04%
2020/07/30	2	42.08	0	0.00	42.30	2	2,789	0.07%
2020/07/28	6	41.82	5	41.92	41.60	1	2,799	0.04%
2020/07/17	2	43.00	0	0.00	42.90	2	2,852	0.07%
2020/07/16	2	43.50	0	0.00	43.25	2	2,862	0.07%
2020/07/15	2	42.73	11	43.40	43.65	-9	2,856	-0.32%
2020/07/14	8	42.73	0	0.00	42.60	8	2,827	0.28%
2020/07/13	7	42.99	0	0.00	42.80	7	2,833	0.25%
2020/07/10	2	43.30	10	43.30	43.15	-8	2,817	-0.28%
2020/07/09	2	44.08	2.5	44.04	43.90	-0.5	2,812	-0.02%
2020/07/08	0.5	44.30	0.6	44.30	44.40	-0.1	2,791	0.00%
2020/07/07	0	0.00	2	44.25	44.10	-2	2,779	-0.07%
2020/07/06	2	44.05	0	0.00	44.00	2	2,765	0.07%
2020/07/03	2	43.90	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1	44.00	9.2	44.02	44.20	-8.2	2,775	-0.29%
2020/07/01	0	0.00	1	43.65	43.95	-1	2,774	-0.04%
2020/06/30	0	0.00	1	44.00	43.55	-1	2,781	-0.04%
2020/06/29	13	43.56	0	0.00	43.60	13	2,797	0.46%
2020/06/24	9	44.03	0	0.00	43.90	9	2,802	0.32%
2020/06/22	4.2	43.75	1	43.85	43.55	3.2	2,829	0.11%
2020/06/19	4	43.63	0	0.00	43.50	4	2,875	0.14%
2020/06/18	0	0.00	1	43.95	44.05	-1	2,865	-0.03%
2020/06/17	4	44.16	0	0.00	44.25	4	2,891	0.14%
2020/06/15	1	44.05	0	0.00	43.70	1	3,099	0.03%
2020/06/12	11	43.76	0	0.00	43.60	11	3,148	0.35%
2020/06/11	0	0.00	1	44.75	44.80	-1	3,119	-0.03%
2020/06/10	2	46.08	0	0.00	45.85	2	3,127	0.06%
2020/06/08	4	46.55	0	0.00	46.50	4	3,259	0.12%
2020/06/05	0	0.00	11	47.00	47.25	-11	3,232	-0.34%
2020/06/04	0	0.00	1	46.70	46.40	-1	3,182	-0.03%
2020/06/03	1	46.00	1	46.00	46.25	0	3,179	0.00%
2020/05/28	0	0.00	6	44.67	44.75	-6	2,899	-0.21%
2020/05/26	0	0.00	1	44.45	44.25	-1	2,950	-0.03%
2020/05/22	1	44.10	1	44.15	44.10	0	2,961	0.00%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/19	0	0.00	1	44.00	44.00	-1	2,928	-0.03%
2020/05/14	5	43.24	0	0.00	43.05	5	2,866	0.17%
2020/05/13	16	44.11	1	44.10	44.00	15	2,832	0.53%
2020/05/12	1	44.40	0	0.00	44.90	1	2,786	0.04%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/04	1	43.00	0	0.00	43.00	1	2,763	0.04%
2020/04/29	1	43.95	3	43.82	43.70	-2	2,799	-0.07%
2020/04/28	0	0.00	0.9	43.00	42.85	-0.9	2,828	-0.03%
2020/04/23	0	0.00	1	41.00	40.60	-1	2,917	-0.03%
2020/04/22	1	40.50	2	40.30	40.30	-1	2,922	-0.03%
2020/04/21	3	40.45	3	41.23	40.40	0	2,922	0.00%
2020/04/17	0	0.00	1	42.25	41.30	-1	2,903	-0.03%
2020/04/16	0	0.00	1	41.45	41.20	-1	2,895	-0.03%
2020/04/14	1	41.50	1	40.80	41.50	0	2,874	0.00%
2020/04/13	4	40.41	0	0.00	40.30	4	2,850	0.14%
2020/04/10	1	40.45	1	40.45	40.65	0	2,860	0.00%
2020/04/09	1	40.30	1	40.30	40.30	0	2,865	0.00%
2020/04/08	2	40.45	0	0.00	40.40	2	2,858	0.07%
2020/04/07	1.5	40.55	0	0.00	40.45	1.5	2,843	0.05%
2020/04/01	2	40.15	0	0.00	39.90	2	2,814	0.07%
2020/03/30	0	0.00	1	39.20	40.00	-1	2,784	-0.04%
2020/03/27	0	0.00	10	39.89	39.55	-10	2,871	-0.35%
2020/03/26	0	0.00	5.2	39.33	39.90	-5.2	2,947	-0.18%
2020/03/25	2	39.78	10	40.00	39.80	-8	3,048	-0.26%
2020/03/24	10	37.00	2	37.08	36.85	8	3,033	0.26%
2020/03/23	0	0.00	7	34.56	34.15	-7	3,025	-0.23%
2020/03/20	14	33.59	3	34.97	35.00	11	3,015	0.36%
2020/03/19	12	32.88	1	32.95	32.90	11	2,948	0.37%
2020/03/18	3	37.08	0	0.00	36.45	3	2,814	0.11%
2020/03/17	10	38.75	0	0.00	38.00	10	2,762	0.36%
2020/03/13	4	38.65	33	39.10	40.40	-29	2,685	-1.08%
2020/03/12	17	42.26	0	0.00	41.80	17	2,579	0.66%
2020/03/11	0	0.00	3	44.00	43.85	-3	2,497	-0.12%
2020/03/10	2	43.80	0	0.00	43.95	2	2,482	0.08%
2020/03/06	1	45.25	0	0.00	45.25	1	2,418	0.04%
2020/03/03	2	44.55	0	0.00	44.55	2	2,410	0.08%
2020/03/02	1	44.40	0	0.00	44.50	1	2,411	0.04%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/21	3	45.55	0	0.00	45.50	3	2,360	0.13%
2020/02/18	4.2	45.92	0	0.00	46.05	4.2	2,339	0.18%
2020/02/12	2	45.60	0	0.00	45.80	2	2,398	0.08%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.40	0	0.00	45.50	1	2,397	0.04%
2020/02/07	1	45.30	2	45.30	45.25	-1	2,411	-0.04%
2020/02/05	0	0.00	0.2	45.35	45.10	-0.2	2,430	-0.01%
2020/02/03	5	44.49	0	0.00	44.90	5	2,404	0.21%
2020/01/31	9	45.65	0	0.00	45.25	9	2,388	0.38%
2020/01/30	8	45.65	3	45.67	45.45	5	2,348	0.21%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2019/12/31	4	46.45	2	46.50	46.30	2	2,634	0.08%
2019/12/30	2	46.40	0	0.00	46.45	2	2,707	0.07%
2019/12/26	3	46.18	0	0.00	46.20	3	4,112	0.07%
2019/12/25	1	46.20	1	46.40	46.20	0	4,781	0.00%
2019/12/24	0	0.00	3	45.95	46.15	-3	5,351	-0.06%
2019/12/23	1	45.90	0	0.00	45.55	1	5,284	0.02%
2019/12/20	7	45.62	2	45.85	45.45	5	5,215	0.10%
2019/12/19	4	45.74	0	0.00	45.90	4	5,119	0.08%
2019/12/18	3	46.02	0	0.00	46.00	3	5,095	0.06%
2019/12/16	5	46.20	0	0.00	46.25	5	5,088	0.10%
2019/12/13	5	46.20	0	0.00	46.25	5	5,109	0.10%
2019/12/11	4	46.05	1	46.10	46.05	3	5,165	0.06%
2019/12/10	2	46.00	0	0.00	46.05	2	5,169	0.04%
2019/12/09	3	46.25	0	0.00	46.30	3	5,168	0.06%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/03	1	46.70	1	46.60	46.70	0	5,157	0.00%
2019/12/02	1	46.65	0	0.00	46.55	1	5,162	0.02%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/22	2	46.55	0	0.00	46.55	2	5,154	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	4	46.91	0	0.00	46.85	4	5,167	0.08%
2019/11/14	2	46.70	0	0.00	46.55	2	5,199	0.04%
2019/11/13	4	46.55	0	0.00	46.50	4	5,195	0.08%
2019/11/12	3	46.70	0	0.00	46.90	3	5,211	0.06%
2019/11/11	5	46.76	0	0.00	46.70	5	5,200	0.10%
2019/11/06	0	0.00	1	47.45	47.45	-1	5,160	-0.02%
2019/11/01	3	46.77	3.2	46.83	46.95	-0.2	5,120	0.00%
2019/10/31	4	47.00	0	0.00	46.75	4	5,127	0.08%
2019/10/24	0	0.00	5	47.38	47.50	-5	5,045	-0.10%
2019/10/23	4	47.46	2	47.45	47.50	2	5,022	0.04%
2019/10/22	10	47.10	3	47.10	47.00	7	4,995	0.14%
2019/10/21	0	0.00	5	46.66	46.75	-5	4,961	-0.10%
2019/10/17	5	46.00	0	0.00	45.80	5	4,847	0.10%
2019/10/15	0	0.00	2	45.80	45.95	-2	4,780	-0.04%
2019/10/09	3	45.52	1	45.45	45.30	2	4,717	0.04%
2019/10/07	3	45.80	0	0.00	45.75	3	4,631	0.06%
2019/10/04	3	45.55	0	0.00	45.70	3	4,607	0.07%
2019/10/03	3	46.02	0	0.00	46.05	3	4,523	0.07%
2019/10/02	2	46.00	2	46.00	45.90	0	4,330	0.00%
2019/10/01	4	49.90	4	49.88	49.95	0	3,108	0.00%
2019/09/27	0	0.00	2	49.88	49.90	-2	2,437	-0.08%
2019/09/24	3	49.72	1	49.65	49.65	2	1,784	0.11%
2019/09/23	0	0.00	2	49.90	49.80	-2	1,758	-0.11%
2019/09/20	1	50.00	0	0.00	49.80	1	1,749	0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	1	49.35	4	49.95	50.00	-3	1,705	-0.18%
2019/09/11	5	49.50	0	0.00	49.50	5	1,701	0.29%
2019/09/10	1	49.65	1	49.75	49.75	0	1,679	0.00%
2019/09/09	0	0.00	8	49.66	49.70	-8	1,681	-0.48%
2019/09/06	0	0.00	2	49.50	49.30	-2	1,680	-0.12%
2019/09/05	0.1	49.50	1	49.25	49.25	-0.9	1,678	-0.05%
2019/09/04	2	49.25	3	49.45	49.20	-1	1,672	-0.06%
2019/09/03	0.1	49.60	0	0.00	49.25	0.1	1,677	0.01%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	0	0.00	1	49.20	49.50	-1	1,684	-0.06%
2019/08/28	0	0.00	8	49.21	49.40	-8	1,653	-0.48%
2019/08/26	3	48.80	0	0.00	48.80	3	1,610	0.19%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	0	0.00	1	48.80	48.80	-1	1,642	-0.06%
2019/08/15	2	48.90	0	0.00	48.95	2	1,622	0.12%
2019/08/14	1	48.35	2	48.60	48.35	-1	1,595	-0.06%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/06	1	47.90	1	48.05	48.10	0	1,615	0.00%
2019/08/05	0	0.00	1	48.50	48.20	-1	1,609	-0.06%
2019/08/02	0	0.00	1	48.50	48.40	-1	1,605	-0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/24	3	48.92	3	48.92	48.90	0	1,626	0.00%
2019/07/23	0	0.00	2	49.05	49.05	-2	1,609	-0.12%
2019/07/22	0	0.00	5	49.39	49.25	-5	1,600	-0.31%
2019/07/19	0	0.00	3	49.50	49.50	-3	1,596	-0.19%
2019/07/18	2	49.30	0	0.00	49.40	2	1,602	0.12%
2019/07/16	0	0.00	5	49.14	49.20	-5	1,601	-0.31%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	2	49.15	2	49.20	49.15	0	1,626	0.00%
2019/07/11	6	49.48	0	0.00	49.45	6	1,629	0.37%
2019/07/10	1	49.35	1	49.60	49.55	0	1,645	0.00%
2019/07/05	2	49.60	0	0.00	49.65	2	1,685	0.12%
2019/07/02	0	0.00	1	49.35	49.65	-1	1,755	-0.06%
2019/06/27	0	0.00	1	49.90	49.75	-1	1,856	-0.05%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/24	1	50.00	6	50.05	50.00	-5	1,993	-0.25%
2019/06/21	0	0.00	2	49.85	50.00	-2	1,983	-0.10%
2019/06/20	0	0.00	2	50.00	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	1	49.50	49.90	-1	2,011	-0.05%
2019/06/14	0	0.00	1	48.60	48.50	-1	2,119	-0.05%
2019/06/13	0	0.00	1	48.65	48.50	-1	2,147	-0.05%
2019/06/10	1	48.70	1	48.55	48.70	0	2,457	0.00%
2019/06/04	0	0.00	0.2	49.10	49.00	-0.2	2,531	-0.01%
2019/06/03	2	48.90	0	0.00	48.90	2	2,532	0.08%
2019/05/31	2	48.80	0	0.00	48.80	2	2,523	0.08%
2019/05/30	0	0.00	1	48.30	48.15	-1	2,513	-0.04%
2019/05/29	2	48.90	0	0.00	48.35	2	2,510	0.08%
2019/05/28	1	49.30	0	0.00	48.60	1	2,513	0.04%
2019/05/27	3	48.98	0	0.00	49.20	3	2,443	0.12%
2019/05/17	2	47.80	0	0.00	47.50	2	2,423	0.08%
2019/05/14	0	0.00	5	47.67	48.05	-5	2,450	-0.20%
2019/05/09	1	48.15	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.35	0	0.00	48.50	1	2,481	0.04%
2019/05/06	2	48.70	0	0.00	48.75	2	2,517	0.08%
2019/05/02	4	49.30	0	0.00	49.40	4	2,539	0.16%
2019/04/30	0	0.00	7	49.42	49.45	-7	2,539	-0.28%
2019/04/23	0	0.00	1	48.70	48.95	-1	2,540	-0.04%
2019/04/22	1	48.70	1	48.70	48.75	0	2,540	0.00%
2019/04/19	2	49.08	0	0.00	48.90	2	2,543	0.08%
2019/04/18	1	48.50	1	48.60	48.60	0	2,557	0.00%
2019/04/17	3	49.20	1	49.15	49.15	2	2,556	0.08%
2019/04/16	3	49.18	0	0.00	49.40	3	2,551	0.12%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	3	49.48	0	0.00	49.40	3	2,544	0.12%
2019/04/10	3	49.67	2	49.90	49.90	1	2,528	0.04%
2019/04/09	4	50.30	1	50.20	50.20	3	2,506	0.12%
2019/04/01	7	50.99	0	0.00	50.90	7	2,640	0.27%
2019/03/29	1	50.70	3	49.90	50.80	-2	2,550	-0.08%
2019/03/28	10	49.75	6	49.73	49.85	4	2,529	0.16%
2019/03/27	2	49.80	8	49.77	49.75	-6	2,528	-0.24%
2019/03/25	2	48.98	0	0.00	49.25	2	2,501	0.08%
2019/03/22	4	49.60	4	49.38	49.25	0	2,481	0.00%
2019/03/21	0	0.00	11	49.29	49.35	-11	2,453	-0.45%
2019/03/20	4	48.54	0	0.00	48.70	4	2,416	0.17%
2019/03/19	3	49.15	1	49.10	48.90	2	2,361	0.08%
2019/03/18	6	48.53	0	0.00	48.55	6	2,302	0.26%
2019/03/15	2	48.05	0	0.00	48.20	2	2,278	0.09%
2019/03/14	2	47.55	0	0.00	47.50	2	1,998	0.10%
2019/03/13	4	47.45	0	0.00	47.40	4	1,994	0.20%
2019/03/11	1	47.80	0	0.00	47.90	1	1,939	0.05%
2019/03/08	0	0.00	1	47.65	47.65	-1	1,914	-0.05%
2019/03/07	0	0.00	1	47.75	47.50	-1	1,942	-0.05%
2019/03/06	0	0.00	1	47.80	47.55	-1	1,947	-0.05%
2019/03/05	0	0.00	1	47.50	47.50	-1	1,952	-0.05%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/21	0	0.00	1	47.85	48.00	-1	2,004	-0.05%
2019/02/20	0	0.00	1	47.75	48.05	-1	1,994	-0.05%
2019/02/18	0	0.00	5	47.68	47.70	-5	1,985	-0.25%
2019/02/15	5	47.04	1	47.20	47.20	4	1,989	0.20%
2019/02/14	1	47.40	1	47.35	47.30	0	1,991	0.00%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.40	25	48.35	48.45	-24	1,947	-1.23%
2019/02/11	0.3	48.40	2	48.10	48.40	-1.7	1,951	-0.09%
2019/01/30	1	47.80	1	47.95	47.95	0	1,911	0.00%
2019/01/29	0.2	47.75	0	0.00	47.80	0.2	1,912	0.01%
2019/01/25	0	0.00	4	47.50	47.60	-4	1,890	-0.21%
2019/01/24	0	0.00	1	47.20	47.45	-1	1,868	-0.05%
2019/01/22	1	46.80	0	0.00	46.90	1	1,848	0.05%
2019/01/18	0.2	46.60	0	0.00	46.60	0.2	1,875	0.01%
2019/01/17	1	46.30	0	0.00	46.50	1	1,899	0.05%
2019/01/15	1	46.50	0	0.00	46.60	1	1,927	0.05%
2019/01/08	0	0.00	1	45.35	45.15	-1	2,046	-0.05%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	4	44.98	45.05	-4	2,227	-0.18%
2019/01/02	3	44.62	0	0.00	44.50	3	2,248	0.13%
2018/12/28	3	44.75	3	44.93	45.00	0	2,274	0.00%
2018/12/27	5	44.07	3	44.40	44.40	2	2,292	0.09%
2018/12/26	0	0.00	2	44.15	44.15	-2	2,287	-0.09%
2018/12/25	4	44.26	0	0.00	43.90	4	2,269	0.18%
2018/12/24	3	45.18	0	0.00	44.90	3	2,216	0.14%
2018/12/22	1	45.80	0	0.00	45.90	1	2,166	0.05%
2018/12/21	2	45.60	3	46.15	46.15	-1	2,204	-0.05%
2018/12/20	2	46.50	1	46.55	46.45	1	2,143	0.05%
2018/12/18	1	46.30	0	0.00	46.15	1	2,170	0.05%
2018/12/14	1	46.60	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	1	46.20	46.70	-1	2,258	-0.04%
2018/12/12	0	0.00	0.1	46.15	46.25	-0.1	2,255	-0.01%
2018/12/11	1	45.65	1	45.95	46.00	0	2,262	0.00%
2018/12/06	1	46.05	3	45.85	45.65	-2	2,430	-0.08%
2018/12/03	4	47.00	0	0.00	47.10	4	3,664	0.11%
2018/11/28	2	46.18	1	46.35	46.70	1	4,917	0.02%
2018/11/27	3	46.33	1	46.40	46.25	2	4,977	0.04%
2018/11/26	3	46.27	2	46.30	46.20	1	5,043	0.02%
2018/11/23	2	45.70	2	45.88	45.90	0	5,007	0.00%
2018/11/22	2	45.93	2	45.95	45.95	0	5,052	0.00%
2018/11/21	2	45.93	2	46.25	46.25	0	5,083	0.00%
2018/11/20	1	46.05	1	45.85	45.85	0	5,090	0.00%
2018/11/19	1	46.55	1	46.45	46.45	0	5,097	0.00%
2018/11/12	0	0.00	1	46.50	46.60	-1	5,163	-0.02%
2018/11/02	0	0.00	1	46.05	46.20	-1	5,620	-0.02%
2018/11/01	1	45.05	1	45.35	45.30	0	5,703	0.00%
2018/10/31	0	0.00	1	45.00	45.35	-1	5,721	-0.02%
2018/10/30	1	44.55	0	0.00	44.45	1	5,710	0.02%
2018/10/26	3	44.67	2	44.88	44.40	1	5,726	0.02%
2018/10/25	0	0.00	1	45.05	45.00	-1	5,721	-0.02%
2018/10/24	3	45.17	28	45.22	45.40	-25	5,732	-0.44%
2018/10/23	1.1	45.22	1	45.80	45.40	0.1	5,730	0.00%
2018/10/19	0	0.00	2	45.55	45.90	-2	5,681	-0.04%
2018/10/16	1	45.50	1	45.45	45.90	0	5,557	0.00%
2018/10/15	2	45.40	1	45.25	45.25	1	5,523	0.02%
2018/10/12	1	46.20	0	0.00	46.25	1	5,486	0.02%
2018/10/11	1	46.00	0	0.00	45.60	1	5,469	0.02%
2018/10/05	1	47.10	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	1	47.70	47.75	-1	5,243	-0.02%
2018/10/02	1	48.30	0	0.00	48.35	1	5,233	0.02%
2018/09/28	0	0.00	2	48.18	48.40	-2	5,212	-0.04%
2018/09/27	1	47.70	2	47.85	48.00	-1	5,198	-0.02%
2018/09/26	2	47.50	0	0.00	47.45	2	5,177	0.04%
2018/09/25	0	0.00	1	48.55	48.35	-1	5,179	-0.02%
2018/09/20	0	0.00	6	48.24	48.20	-6	5,137	-0.12%
2018/09/19	0	0.00	2	48.13	48.15	-2	5,140	-0.04%
2018/09/18	0	0.00	4	47.50	47.50	-4	5,115	-0.08%
2018/09/17	2	47.25	0	0.00	47.50	2	5,115	0.04%
2018/09/14	14	47.30	10	47.65	47.50	4	5,117	0.08%
2018/09/13	0	0.00	41.5	47.58	47.65	-41.5	5,104	-0.81%
2018/09/12	1.4	46.24	26	45.99	46.90	-24.6	5,051	-0.49%
2018/09/11	1	44.50	12	44.87	45.40	-11	4,986	-0.22%
2018/09/10	2	44.95	4	45.08	44.60	-2	4,834	-0.04%
2018/09/07	16	45.76	18	45.62	45.10	-2	4,580	-0.04%
2018/09/06	25	49.06	15	49.12	49.15	10	3,932	0.25%
2018/09/05	4	48.88	1	48.95	48.80	3	3,239	0.09%
2018/09/04	3	50.02	1	49.95	49.95	2	2,892	0.07%
2018/09/03	3	50.07	4	50.10	50.00	-1	2,724	-0.04%
2018/08/31	1	49.25	1	49.55	49.90	0	2,690	0.00%
2018/08/30	0	0.00	2	49.20	49.30	-2	2,659	-0.08%
2018/08/29	5	48.82	2	49.00	48.95	3	2,728	0.11%
2018/08/24	1	48.40	2	48.30	48.50	-1	2,758	-0.04%
2018/08/23	0	0.00	2	48.40	48.40	-2	2,840	-0.07%
2018/08/22	7	48.46	3	48.57	48.35	4	2,883	0.14%
2018/08/17	1	48.00	0	0.00	47.80	1	2,876	0.03%
2018/08/16	0	0.00	1	47.85	47.90	-1	2,874	-0.03%
2018/08/15	0.4	48.00	5	48.06	48.00	-4.7	2,873	-0.16%
2018/08/14	1	47.65	1.6	47.85	47.65	-0.6	2,835	-0.02%
2018/08/13	1	47.80	0	0.00	47.50	1	2,634	0.04%
2018/08/09	0	0.00	2	48.25	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	1	47.80	47.90	-1	2,452	-0.04%
2018/08/07	1	47.55	0	0.00	47.65	1	2,382	0.04%
2018/08/03	2	47.33	0	0.00	47.35	2	2,409	0.08%
2018/08/01	7	47.03	0.1	47.20	47.20	7	2,402	0.29%
2018/07/31	0	0.00	2	46.95	47.30	-2	2,392	-0.08%
2018/07/30	1	46.30	0	0.00	46.40	1	2,356	0.04%
2018/07/26	3	45.80	0	0.00	45.95	3	2,371	0.13%
2018/07/24	2	45.65	0	0.00	45.70	2	2,450	0.08%
2018/07/23	0	0.00	2	45.90	45.80	-2	2,457	-0.08%
2018/07/17	1	45.20	1	45.60	45.40	0	2,525	0.00%
2018/07/16	1	45.65	0	0.00	45.40	1	2,542	0.04%
2018/07/11	1	44.65	1	44.95	45.00	0	2,601	0.00%
2018/07/10	1	45.05	1	44.85	44.85	0	2,607	0.00%
2018/07/09	0	0.00	10	44.75	44.80	-10	2,609	-0.38%
2018/07/06	3	43.78	4	43.84	43.95	-1	2,615	-0.04%
2018/07/05	1	44.05	1	44.00	44.00	0	2,639	0.00%
2018/07/04	1	44.00	2	44.55	44.45	-1	2,663	-0.04%
2018/07/03	1	44.35	1	44.20	44.20	0	2,704	0.00%
2018/07/02	4	44.68	4	44.55	44.55	0	2,696	0.00%
2018/06/29	3	44.60	5	44.90	45.25	-2	2,683	-0.07%
2018/06/28	5	44.84	6	44.64	44.60	-1	2,663	-0.04%
2018/06/27	8	45.33	5	45.31	45.15	3	2,625	0.11%
2018/06/21	0	0.00	1	46.05	46.15	-1	2,624	-0.04%
2018/06/20	2	45.95	3	46.23	46.25	-1	2,647	-0.04%
2018/06/15	8	46.09	7	46.16	45.90	1	2,624	0.04%
2018/06/14	3	46.42	5	46.50	46.35	-2	2,513	-0.08%
2018/06/11	1	47.90	0	0.00	47.60	1	2,510	0.04%
2018/06/08	1	47.35	0	0.00	47.60	1	2,477	0.04%
2018/06/07	2	47.53	0	0.00	47.45	2	2,455	0.08%
2018/06/06	5.1	47.37	4	47.44	47.85	1.1	2,452	0.04%
2018/06/05	0	0.00	3	46.70	46.80	-3	2,345	-0.13%
2018/06/04	0	0.00	2	46.43	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	10	46.08	46.30	-10	2,272	-0.44%
2018/05/31	6	45.53	7	45.91	45.40	-1	2,230	-0.04%
2018/05/30	10	45.72	0	0.00	45.50	10	2,150	0.46%
2018/05/29	3	45.60	12	45.69	46.15	-9	2,121	-0.42%
2018/05/28	5	45.85	8	45.80	45.65	-3	2,116	-0.14%
2018/05/25	1	46.10	0	0.00	46.00	1	2,115	0.05%
2018/05/24	3	46.20	2	46.15	46.30	1	2,108	0.05%
2018/05/23	10	45.95	0	0.00	45.90	10	2,097	0.48%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/21	8	46.19	0	0.00	46.25	8	2,105	0.38%
2018/05/15	3	45.32	6	45.41	45.50	-3	2,200	-0.14%
2018/05/14	8	45.99	0	0.00	45.75	8	2,276	0.35%
2018/05/11	3	45.18	3	45.32	45.30	0	2,243	0.00%
2018/05/10	1	45.25	1	45.15	45.15	0	2,242	0.00%
2018/05/09	4	45.10	3	45.05	45.05	1	2,251	0.04%
2018/05/08	3	45.10	3	45.40	45.40	0	2,279	0.00%
2018/05/07	1	45.15	1	45.20	45.20	0	2,310	0.00%
2018/05/04	2	45.35	2	45.45	45.35	0	2,347	0.00%
2018/04/30	0	0.00	3	45.55	45.80	-3	2,513	-0.12%
2018/04/27	0	0.00	1	45.45	45.45	-1	2,614	-0.04%
2018/04/26	0	0.00	2	45.35	45.15	-2	2,621	-0.08%
2018/04/25	2	45.00	2	45.35	45.20	0	2,616	0.00%
2018/04/24	5	45.34	2	45.20	45.20	3	2,622	0.11%
2018/04/23	5	45.70	3	45.70	45.60	2	2,630	0.08%
2018/04/20	0	0.00	2	45.23	45.30	-2	2,590	-0.08%
2018/04/19	1	44.55	1	44.95	45.10	0	2,583	0.00%
2018/04/18	2	44.45	3	44.40	44.45	-1	2,574	-0.04%
2018/04/17	4	44.49	2	44.55	44.55	2	2,578	0.08%
2018/04/16	2	44.93	0	0.00	44.85	2	2,558	0.08%
2018/04/13	2	45.08	0	0.00	45.15	2	2,574	0.08%
2018/04/10	1	44.55	2	45.18	45.40	-1	2,580	-0.04%
2018/04/09	1	44.55	1	44.80	44.80	0	2,583	0.00%
2018/04/02	3	45.30	0	0.00	45.30	3	2,590	0.12%
2018/03/29	1	45.05	0	0.00	44.90	1	2,585	0.04%
2018/03/27	2	45.45	5	45.33	45.40	-3	2,578	-0.12%
2018/03/26	3	44.62	1	44.85	44.85	2	2,548	0.08%
2018/03/23	2	44.43	2	44.78	44.75	0	2,567	0.00%
2018/03/22	2	45.13	0	0.00	45.10	2	2,570	0.08%
2018/03/16	3	45.35	0	0.00	44.60	3	2,796	0.11%
2018/03/15	3	45.62	0	0.00	45.50	3	2,734	0.11%
2018/03/12	1	45.20	3	45.00	44.95	-2	2,704	-0.07%
2018/03/09	0	0.00	1	44.40	44.40	-1	2,671	-0.04%
2018/03/07	0	0.00	3	44.22	44.10	-3	2,691	-0.11%
2018/03/06	0	0.00	1	44.40	44.35	-1	2,693	-0.04%
2018/03/05	2	44.13	0	0.00	44.25	2	2,758	0.07%
2018/03/02	2	44.00	0	0.00	44.00	2	2,754	0.07%
2018/03/01	1	44.05	0	0.00	44.65	1	2,756	0.04%
2018/02/27	0	0.00	1	44.85	44.15	-1	2,727	-0.04%
2018/02/22	0	0.00	1	44.45	44.40	-1	2,735	-0.04%
2018/02/07	2	43.85	5	44.18	44.20	-3	2,682	-0.11%
2018/02/06	5	42.15	12	42.31	42.20	-7	2,599	-0.27%
2018/02/05	1	44.50	3	44.62	44.85	-2	2,514	-0.08%
2018/02/02	0	0.00	1.1	45.51	45.60	-1.1	2,507	-0.04%
2018/02/01	0	0.00	3	45.85	45.55	-3	2,514	-0.12%
2018/01/31	0	0.00	2	46.10	45.80	-2	2,514	-0.08%
2018/01/30	0	0.00	1	46.00	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	16	46.17	46.50	-16	2,443	-0.65%
2018/01/26	7	46.34	6	45.84	46.45	1	2,421	0.04%
2018/01/25	7	45.47	4	45.45	45.40	3	2,341	0.13%
2018/01/24	9	44.64	0	0.00	45.00	9	2,263	0.40%
2018/01/23	4	45.10	21	44.65	44.95	-17	2,212	-0.77%
2018/01/22	2	43.10	1	43.05	43.05	1	2,117	0.05%
2018/01/17	1	43.05	3.5	42.87	43.05	-2.5	2,113	-0.12%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/15	2	42.60	0	0.00	42.85	2	2,080	0.10%
2018/01/12	1	42.65	2	42.70	42.80	-1	2,100	-0.05%
2018/01/09	0	0.00	2	43.05	43.15	-2	2,123	-0.09%
2018/01/08	0	0.00	1	43.20	43.40	-1	2,116	-0.05%
2018/01/03	3	42.75	5	43.15	43.15	-2	2,125	-0.09%
2018/01/02	3.1	42.47	3.7	42.57	43.15	-0.6	2,095	-0.03%