興富發 (2542)-元富-高雄券商分點個股進出

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
43.20
漲跌
▼2.10
漲幅
-4.64%
成交量
24,904張
產業
上市營建類股
950人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0	45.80	0	0.00	43.20	0	6,731	0.00%
2024/12/18	0	0.00	4	44.75	45.05	-4	7,272	-0.06%
2024/12/17	8	45.90	0	0.00	45.05	8	7,351	0.11%
2024/12/16	4	46.55	0	0.00	46.10	4	7,360	0.05%
2024/12/13	9	46.56	0	0.00	45.90	9	7,307	0.12%
2024/12/12	2	46.93	5	47.00	46.65	-3	7,264	-0.04%
2024/12/11	1	46.55	0	0.00	46.65	1	7,269	0.01%
2024/12/10	7	47.11	2	47.55	46.65	5	7,398	0.07%
2024/12/09	3	48.20	0	0.00	47.40	3	7,430	0.04%
2024/12/06	0	0.00	5	48.30	48.50	-5	7,490	-0.07%
2024/11/29	0	0.00	10	47.52	47.95	-10	7,405	-0.14%
2024/11/28	3	46.02	1	46.05	46.35	2	7,465	0.03%
2024/11/27	1	46.20	1.2	46.53	46.05	-0.2	7,398	0.00%
2024/11/26	6	46.61	6	46.80	46.55	0	7,367	0.00%
2024/11/25	0	0.00	3	45.57	46.05	-3	7,268	-0.04%
2024/11/21	0	0.00	10	43.48	43.85	-10	7,262	-0.14%
2024/11/20	4	42.73	0	0.00	43.00	4	7,573	0.05%
2024/11/19	0	0.00	4	43.50	43.80	-4	7,812	-0.05%
2024/11/18	11	42.90	0.6	43.15	43.10	10.4	8,056	0.13%
2024/11/15	0	0.00	6	43.50	43.30	-6	8,250	-0.07%
2024/11/14	2	42.55	0	0.00	42.55	2	8,494	0.02%
2024/11/13	0	0.00	5	42.81	42.80	-5	8,574	-0.06%
2024/11/12	8.2	42.26	0	0.00	42.10	8.2	8,642	0.09%
2024/11/11	2	42.18	19.4	42.48	42.90	-17.4	8,642	-0.20%
2024/11/06	3.1	40.70	0	0.00	40.70	3.1	8,955	0.03%
2024/11/05	0.4	40.86	0	0.00	40.85	0.4	9,249	0.00%
2024/11/04	1.4	40.68	0	0.00	40.85	1.4	10,166	0.01%
2024/11/01	1.4	40.43	0	0.00	41.35	1.4	10,554	0.01%
2024/10/30	3.1	40.82	5	41.00	40.75	-1.9	10,882	-0.02%
2024/10/29	3	41.00	0	0.00	41.00	3	11,099	0.03%
2024/10/28	1	41.11	0	0.00	41.40	1	11,277	0.01%
2024/10/25	1	40.40	0	0.00	40.70	1	11,440	0.01%
2024/10/24	2	40.40	0	0.00	40.30	2	11,758	0.02%
2024/10/23	15	41.20	0	0.00	41.00	15	11,773	0.13%
2024/10/22	5	42.13	0	0.00	42.25	5	11,855	0.04%
2024/10/21	7.1	42.54	0	0.00	42.75	7.1	12,263	0.06%
2024/10/18	1.1	42.96	0	0.00	43.05	1.1	12,751	0.01%
2024/10/17	3	43.33	5	43.63	43.60	-2	13,103	-0.02%
2024/10/15	7	42.99	0	0.00	43.00	7	14,001	0.05%
2024/10/14	1	43.20	2	43.33	43.50	-1	14,296	-0.01%
2024/10/11	2.2	43.74	0	0.00	43.60	2.2	14,414	0.02%
2024/10/09	1.4	44.39	0	0.00	44.05	1.4	14,703	0.01%
2024/10/08	5.2	44.50	4	45.01	45.20	1.2	15,079	0.01%
2024/10/07	2	44.23	0	0.00	44.90	2	15,177	0.01%
2024/10/04	7.1	43.65	1	44.05	43.60	6.1	15,268	0.04%
2024/10/01	3	44.55	0.1	44.85	44.60	2.9	15,238	0.02%
2024/09/30	1	45.30	0	0.00	45.10	1	15,449	0.01%
2024/09/27	1	45.55	0	0.00	45.60	1	15,476	0.01%
2024/09/26	4.4	45.96	0	0.00	45.40	4.4	15,492	0.03%
2024/09/25	2	49.95	3	49.90	50.30	-1	15,404	-0.01%
2024/09/24	1	49.10	0	0.00	49.15	1	15,397	0.01%
2024/09/23	9.1	47.92	11	48.80	49.10	-2	15,752	-0.01%
2024/09/20	19	49.38	0	0.00	49.20	19	15,827	0.12%
2024/09/19	0	0.00	2	54.40	54.20	-2	15,631	-0.01%
2024/09/18	1	51.40	0	0.00	51.40	1	16,064	0.01%
2024/09/16	0	0.00	6.1	52.00	52.00	-6.1	16,434	-0.04%
2024/09/13	0	0.00	18.2	51.96	52.00	-18.2	16,549	-0.11%
2024/09/12	0.1	50.50	2	50.65	51.00	-2	16,710	-0.01%
2024/09/11	1	49.80	3.1	50.11	50.30	-2.1	16,779	-0.01%
2024/09/10	10	51.40	12	51.28	51.50	-2	16,943	-0.01%
2024/09/04	2	52.35	0	0.00	52.20	2	17,842	0.01%
2024/09/03	1	54.90	0	0.00	54.20	1	18,023	0.01%
2024/09/02	10	56.40	2	55.15	54.50	8	18,126	0.04%
2024/08/30	0	0.00	3	54.80	55.70	-3	18,056	-0.02%
2024/08/29	1	52.30	0	0.00	52.30	1	17,911	0.01%
2024/08/28	3	52.50	0	0.00	52.60	3	17,993	0.02%
2024/08/26	12	52.01	5	52.30	51.90	7	18,007	0.04%
2024/08/23	5	52.54	2	53.00	52.20	3	17,977	0.02%
2024/08/22	43	52.53	52	52.64	53.60	-9	17,892	-0.05%
2024/08/21	5	54.76	6	55.30	54.80	-1	17,586	-0.01%
2024/08/20	12	57.88	0	0.00	56.90	12	17,319	0.07%
2024/08/19	8	60.21	6	59.57	59.40	2	17,133	0.01%
2024/08/16	6	56.95	9	58.33	58.30	-3	16,982	-0.02%
2024/08/15	3	55.37	0	0.00	55.00	3	16,757	0.02%
2024/08/14	2	55.00	7	55.04	55.20	-5	16,707	-0.03%
2024/08/13	1	54.00	4	54.93	54.40	-3	16,637	-0.02%
2024/08/12	10.3	54.60	25	54.26	54.60	-14.7	16,753	-0.09%
2024/08/09	21	52.75	0	0.00	52.90	21	16,711	0.13%
2024/08/08	3	51.23	1	51.80	52.70	2	16,589	0.01%
2024/08/07	2	52.60	5	53.10	53.00	-3	16,548	-0.02%
2024/08/06	64	49.79	0.2	49.55	50.50	63.8	16,345	0.39%
2024/08/05	2	57.10	21	55.27	54.80	-19	15,613	-0.12%
2024/08/02	3.1	60.80	4.1	61.10	60.80	-1.1	15,428	-0.01%
2024/08/01	2	63.85	15	63.51	64.30	-13	15,622	-0.08%
2024/07/31	1.2	64.19	1	63.70	64.00	0.2	15,823	0.00%
2024/07/30	15	63.10	5	63.62	64.10	10	16,104	0.06%
2024/07/29	25	63.94	4	63.73	63.00	21	16,475	0.13%
2024/07/26	2	61.85	0	0.00	61.60	2	16,202	0.01%
2024/07/23	0	0.00	21	63.20	62.60	-21	16,252	-0.13%
2024/07/22	22	60.70	0	0.00	60.60	22	16,100	0.14%
2024/07/19	16	62.63	38	63.64	63.80	-22	15,756	-0.14%
2024/07/18	14	65.17	1	66.70	65.90	13	15,295	0.08%
2024/07/17	10	65.40	13	66.61	65.00	-3	15,012	-0.02%
2024/07/16	17	63.04	0	64.10	64.40	17	14,954	0.11%
2024/07/15	8	62.19	3	62.60	61.20	5	14,532	0.03%
2024/07/12	0	0.00	1.3	60.40	60.70	-1.3	14,290	-0.01%
2024/07/11	1	60.90	7	60.16	60.00	-6	14,161	-0.04%
2024/07/10	1	59.20	11.1	59.34	59.40	-10.1	13,886	-0.07%
2024/07/09	1	53.80	0	0.00	54.60	1	13,501	0.01%
2024/07/08	1	55.60	0	0.00	55.50	1	13,382	0.01%
2024/07/04	0	0.00	5	55.26	55.20	-5	13,228	-0.04%
2024/07/03	10	53.40	0	0.00	53.20	10	13,033	0.08%
2024/07/02	1	52.60	0	0.00	53.10	1	13,043	0.01%
2024/07/01	1	53.00	5	52.80	53.10	-4	13,016	-0.03%
2024/06/28	1	53.10	3	52.03	52.10	-2	12,936	-0.02%
2024/06/27	11	53.04	14	53.57	53.40	-3	12,790	-0.02%
2024/06/26	0	0.00	7	52.69	52.70	-7	12,320	-0.06%
2024/06/25	2	52.05	0	0.00	51.90	2	11,938	0.02%
2024/06/24	0	0.00	3.1	54.06	53.20	-3.1	11,656	-0.03%
2024/06/21	3	51.93	1.4	51.68	52.80	1.6	11,092	0.01%
2024/06/20	2.1	52.50	1.3	51.88	52.50	0.8	10,632	0.01%
2024/06/19	4	51.30	0	0.00	51.70	4	10,502	0.04%
2024/06/17	6.1	52.39	29.2	52.68	52.10	-23.1	10,274	-0.22%
2024/06/14	2.1	49.73	24	51.43	51.60	-21.9	9,959	-0.22%
2024/06/12	2.5	48.73	9.4	49.11	48.30	-7	9,308	-0.07%
2024/06/11	4.2	48.29	5	48.94	48.95	-0.8	9,083	-0.01%
2024/06/07	1	47.60	2	48.70	48.45	-1	8,820	-0.01%
2024/06/06	1	47.20	1.1	47.00	47.35	-0.1	8,543	0.00%
2024/06/05	0.3	46.65	0	0.00	46.55	0.3	8,393	0.00%
2024/06/04	1	46.30	0	0.00	46.50	1	8,349	0.01%
2024/05/31	1	45.40	3.4	45.48	45.80	-2.4	8,202	-0.03%
2024/05/30	3	44.82	0	0.00	44.80	3	8,098	0.04%
2024/05/29	0	0.00	0.6	44.35	45.35	-0.6	8,056	-0.01%
2024/05/27	0	0.00	0	44.60	44.20	0	7,901	0.00%
2024/05/24	5	43.90	0	0.00	44.35	5	7,824	0.06%
2024/05/23	1	44.40	0	0.00	44.50	1	7,797	0.01%
2024/05/21	0	0.00	0.1	44.90	44.60	-0.1	7,653	0.00%
2024/05/20	1	45.94	12	45.23	45.20	-11	7,604	-0.14%
2024/05/17	1	45.60	12.1	45.40	45.70	-11.1	7,557	-0.15%
2024/05/16	17	45.51	6.1	45.20	45.55	10.9	7,519	0.14%
2024/05/15	6.7	44.75	1	45.10	44.45	5.7	7,358	0.08%
2024/05/14	0.4	45.25	0.5	45.30	45.25	-0.1	7,245	0.00%
2024/05/13	5	45.05	8.5	45.32	46.10	-3.5	7,185	-0.05%
2024/05/10	5	45.21	0	0.00	45.20	5	7,097	0.07%
2024/05/09	12.5	46.18	48	45.97	45.65	-35.5	6,975	-0.51%
2024/05/08	5.1	47.11	14.5	48.00	46.85	-9.4	6,745	-0.14%
2024/05/07	6.2	48.91	19.3	48.17	47.85	-13.1	6,490	-0.20%
2024/05/06	7	47.89	9.6	48.47	48.15	-2.6	5,901	-0.04%
2024/05/03	18.5	47.85	23.6	47.21	47.20	-5.1	5,458	-0.09%
2024/05/02	31.3	45.92	25.5	45.95	46.60	5.8	4,966	0.12%
2024/04/30	0	0.00	6	43.43	44.30	-6	4,411	-0.14%
2024/04/29	1.2	43.37	3.2	44.39	44.30	-2	4,274	-0.05%
2024/04/26	0	0.00	0.4	43.00	42.95	-0.4	4,063	-0.01%
2024/04/25	0.2	42.51	0	0.00	42.70	0.2	3,964	0.01%
2024/04/24	1	42.05	0	0.00	41.95	1	3,860	0.03%
2024/04/23	6	41.95	0	0.00	42.25	6	3,821	0.16%
2024/04/22	31	42.37	12.2	43.30	42.40	18.8	3,769	0.50%
2024/04/19	0	0.00	1	41.40	41.45	-1	3,371	-0.03%
2024/04/18	2	41.90	0	0.00	41.60	2	3,204	0.06%
2024/04/16	0.1	40.25	0	0.00	40.10	0.1	3,049	0.00%
2024/04/15	0	0.00	0.1	40.85	40.80	-0.1	2,983	0.00%
2024/04/11	7	41.05	0	0.00	41.10	7	2,921	0.24%
2024/04/10	0	0.00	1.9	41.40	41.35	-1.9	2,896	-0.07%
2024/04/08	0	0.00	2	40.55	40.70	-2	2,790	-0.07%
2024/04/03	1	40.15	0	0.00	40.25	1	2,717	0.04%
2024/04/02	0.5	40.20	0	0.00	40.10	0.5	2,680	0.02%
2024/03/29	0.1	40.35	0.2	40.20	40.15	-0.2	2,645	-0.01%
2024/03/28	2	40.40	0	0.00	40.50	2	2,610	0.08%
2024/03/27	0	0.00	1.2	40.25	40.60	-1.2	2,567	-0.05%
2024/03/21	0	38.70	0	0.00	38.65	0	2,556	0.00%
2024/03/20	0	38.60	0	0.00	38.50	0	2,570	0.00%
2024/03/19	1.2	38.71	0	0.00	38.70	1.2	2,526	0.05%
2024/03/18	2	39.05	0	0.00	39.10	2	2,512	0.08%
2024/03/15	1	39.20	0	0.00	39.20	1	2,527	0.04%
2024/03/13	0.8	39.85	0	0.00	39.80	0.8	2,452	0.03%
2024/03/12	2	39.88	0	0.00	39.95	2	2,432	0.08%
2024/03/08	0	0.00	0.1	39.70	39.75	-0.1	2,447	0.00%
2024/03/04	0	0.00	2	39.65	39.65	-2	2,423	-0.08%
2024/03/01	8	39.68	0	0.00	39.70	8	2,424	0.33%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/26	10	39.75	0	0.00	39.90	10	2,444	0.41%
2024/02/20	0.8	39.65	0	0.00	39.65	0.8	2,431	0.03%
2024/02/19	0.3	39.75	0	0.00	39.65	0.3	2,425	0.01%
2024/02/05	1	39.80	0	0.00	39.80	1	2,434	0.04%
2024/01/30	1	39.70	0	0.00	39.55	1	2,433	0.04%
2024/01/25	0.1	39.60	0	0.00	39.50	0.1	2,483	0.00%
2024/01/22	0	39.70	0	0.00	39.55	0	2,510	0.00%
2024/01/19	0	0.00	1	39.80	39.70	-1	2,499	-0.04%
2024/01/17	0	0.00	1	39.70	39.85	-1	2,489	-0.04%
2024/01/16	0	0.00	1	39.70	39.70	-1	2,446	-0.04%
2024/01/15	0.2	40.00	0	0.00	39.90	0.2	2,388	0.01%
2024/01/12	0	40.20	0	0.00	39.90	0	2,406	0.00%
2024/01/11	1	39.90	0	0.00	39.95	1	2,476	0.04%
2024/01/10	1.2	40.05	0	0.00	40.00	1.2	2,744	0.04%
2024/01/05	2	40.15	0	0.00	40.20	2	2,897	0.07%
2024/01/03	0	40.25	1	40.20	40.10	-1	2,985	-0.03%
2024/01/02	0	0.00	0	40.15	40.25	0	2,991	0.00%
2023/12/29	0	0.00	2.4	40.18	40.10	-2.4	3,004	-0.08%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	5	39.79	0	0.00	39.90	5	3,414	0.15%
2023/12/20	0	40.20	4.1	40.00	40.15	-4	3,410	-0.12%
2023/12/19	5	39.95	0	0.00	40.15	5	3,443	0.15%
2023/12/18	0	0.00	1	40.45	40.45	-1	3,468	-0.03%
2023/12/15	4	40.55	5	40.45	40.40	-1	3,484	-0.03%
2023/12/12	14	39.96	2	39.98	39.90	12	3,540	0.34%
2023/12/11	0	40.20	0	0.00	40.10	0	3,549	0.00%
2023/12/08	3	40.15	0	0.00	40.15	3	3,540	0.08%
2023/12/07	2	40.40	0	0.00	40.20	2	3,523	0.06%
2023/12/06	6.3	40.39	0	0.00	40.35	6.3	3,531	0.18%
2023/12/04	0	40.75	0	0.00	40.70	0	3,476	0.00%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/21	2	40.90	0.4	41.00	40.85	1.6	3,444	0.05%
2023/11/20	0	0.00	3.6	41.01	41.10	-3.6	3,427	-0.11%
2023/11/14	0.1	40.75	0	0.00	40.85	0.1	3,400	0.00%
2023/11/13	0	40.65	0	0.00	40.60	0	3,398	0.00%
2023/11/07	0	0.00	0.2	40.85	40.70	-0.2	3,506	-0.01%
2023/11/02	5	40.55	0.2	40.65	40.60	4.8	3,494	0.14%
2023/10/18	2	40.80	0	0.00	42.05	2	3,479	0.06%
2023/10/16	0	0.00	0.6	41.10	41.30	-0.6	3,162	-0.02%
2023/10/13	1	40.30	0	0.00	40.85	1	3,128	0.03%
2023/10/11	0	40.10	4	39.90	40.10	-4	3,128	-0.13%
2023/10/06	0	39.40	0	0.00	39.40	0	3,089	0.00%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/02	2	39.28	0	0.00	39.30	2	3,075	0.07%
2023/09/27	3	39.83	0	0.00	39.55	3	2,981	0.10%
2023/09/26	1	39.50	0	0.00	40.00	1	2,901	0.03%
2023/09/25	2	43.30	0	0.00	43.05	2	2,712	0.07%
2023/09/22	3	43.33	0	0.00	43.40	3	2,593	0.12%
2023/09/21	0	0.00	1	43.95	43.95	-1	2,534	-0.04%
2023/09/20	0	0.00	0.6	44.20	44.20	-0.6	2,472	-0.02%
2023/09/19	1	44.05	2	44.25	44.30	-1	2,406	-0.04%
2023/09/15	1	43.25	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	1	44.15	44.10	-1	2,252	-0.04%
2023/09/13	0	0.00	5	43.65	43.70	-5	2,204	-0.23%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/06	0	43.35	2	43.25	43.40	-2	2,289	-0.09%
2023/09/05	1	43.50	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	0.00	2	43.58	43.60	-2	2,273	-0.09%
2023/09/01	0	0.00	20	42.90	42.95	-20	2,211	-0.90%
2023/08/30	13.5	43.10	0	0.00	43.25	13.5	2,228	0.61%
2023/08/23	1	42.40	0	0.00	42.30	1	2,294	0.04%
2023/08/22	0	0.00	5	42.20	42.40	-5	2,320	-0.22%
2023/08/15	10	42.78	0	0.00	42.65	10	2,401	0.42%
2023/08/10	0	0.00	2	42.80	42.90	-2	2,378	-0.08%
2023/08/07	0	42.75	1.2	42.71	42.80	-1.2	2,962	-0.04%
2023/08/04	1	42.50	0	0.00	42.70	1	2,965	0.03%
2023/07/24	1	41.80	0	0.00	41.70	1	2,980	0.03%
2023/07/17	5.4	42.24	0	0.00	42.25	5.4	2,931	0.18%
2023/07/12	3	42.95	0	0.00	42.95	3	2,874	0.10%
2023/07/06	0	42.80	0	0.00	42.80	0	2,900	0.00%
2023/06/30	0	0.00	2	42.60	42.65	-2	2,964	-0.07%
2023/06/28	0	0.00	1	42.35	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	0.3	42.30	42.25	-0.3	2,978	-0.01%
2023/06/19	1	42.25	0	0.00	42.30	1	2,982	0.03%
2023/06/15	0	0.00	5	42.70	42.70	-5	2,912	-0.17%
2023/06/14	2	42.80	0	0.00	43.00	2	2,916	0.07%
2023/06/13	0	0.00	1	42.95	42.95	-1	2,950	-0.03%
2023/06/12	0	0.00	0	42.85	42.85	0	3,027	0.00%
2023/06/09	7	42.53	0	0.00	42.50	7	3,009	0.23%
2023/06/07	0	42.50	0	0.00	42.60	0	3,035	0.00%
2023/06/05	2	42.55	0	0.00	42.50	2	3,041	0.07%
2023/05/30	0	0.00	1	42.10	42.15	-1	3,030	-0.03%
2023/05/29	2	42.30	1	42.10	42.10	1	3,039	0.03%
2023/05/26	0.1	42.30	0	0.00	42.20	0.1	3,040	0.00%
2023/05/24	15	43.07	1.5	42.99	43.05	13.5	3,015	0.45%
2023/05/23	0.1	42.55	1	42.60	42.75	-0.9	2,976	-0.03%
2023/05/22	1.2	42.49	3.6	42.45	42.60	-2.4	2,973	-0.08%
2023/05/19	1	41.90	1	41.95	42.00	0	2,931	0.00%
2023/05/17	0	0.00	1	41.65	41.90	-1	2,868	-0.03%
2023/05/12	3	41.90	0	0.00	41.95	3	2,713	0.11%
2023/05/11	3.4	42.09	0	0.00	42.30	3.4	2,632	0.13%
2023/05/05	0	42.90	0	0.00	42.90	0	2,230	0.00%
2023/05/04	0	0.00	7	42.85	42.85	-7	2,252	-0.31%
2023/05/03	0	0.00	1	42.35	42.30	-1	2,241	-0.04%
2023/04/27	0	0.00	4	42.10	42.05	-4	2,398	-0.17%
2023/04/26	0.1	41.90	2	41.88	42.00	-1.9	2,410	-0.08%
2023/04/25	3	41.85	0.1	41.65	41.65	2.9	2,423	0.12%
2023/04/24	1.1	41.80	1	41.85	41.75	0.1	2,406	0.00%
2023/04/21	2	41.70	0	0.00	41.85	2	2,423	0.08%
2023/04/19	1	42.10	2	42.05	42.00	-1	2,422	-0.04%
2023/04/14	0	0.00	0	42.10	42.10	0	2,390	0.00%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	0.9	41.95	0	0.00	41.95	0.9	2,407	0.04%
2023/04/11	0	0.00	4	41.73	41.75	-4	2,348	-0.17%
2023/04/10	1	41.50	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	0.00	0.2	41.58	41.70	-0.2	2,499	-0.01%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	1	40.85	0	0.00	40.70	1	4,154	0.02%
2023/03/24	2	40.85	0	0.00	40.65	2	4,616	0.04%
2023/03/16	5	40.13	0	0.00	40.10	5	5,004	0.10%
2023/03/15	2	40.85	0	0.00	40.60	2	5,035	0.04%
2023/03/08	0	0.00	1.3	41.75	41.85	-1.3	5,151	-0.03%
2023/03/07	1	41.50	0	0.00	41.80	1	5,162	0.02%
2023/03/01	0	0.00	0	42.35	42.35	0	5,253	0.00%
2023/02/23	0.2	42.45	2	42.45	42.40	-1.8	5,417	-0.03%
2023/02/21	0	0.00	1	42.20	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	1	42.10	42.30	-1	5,567	-0.02%
2023/02/17	0	0.00	1	42.00	41.95	-1	5,613	-0.02%
2023/02/02	1	41.31	0	0.00	41.25	1	6,057	0.02%
2023/01/30	1	40.65	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1	40.50	1	40.70	40.70	0	6,054	0.00%
2023/01/13	0	0.00	0	40.75	40.80	0	6,054	0.00%
2023/01/11	0	40.60	0	0.00	40.60	0	6,125	0.00%
2023/01/10	0	40.53	0	0.00	40.50	0	6,136	0.00%
2023/01/05	6	40.35	0	0.00	40.40	6	6,223	0.10%
2023/01/03	2	40.35	0	0.00	40.35	2	6,276	0.03%
2022/12/28	0	0.00	0	41.20	40.70	0	6,284	0.00%
2022/12/27	0	41.22	2	40.60	41.45	-2	6,283	-0.03%
2022/12/23	1	40.40	0	0.00	40.35	1	6,264	0.02%
2022/12/22	1	40.05	1.1	40.05	42.00	-0.1	6,211	0.00%
2022/12/21	1	39.35	1	39.84	40.00	0	6,026	0.00%
2022/12/20	3	39.73	0.4	40.10	39.65	2.6	5,780	0.05%
2022/12/19	2	40.75	0	0.00	40.50	2	5,621	0.04%
2022/12/16	0	41.79	0	0.00	41.15	0	5,404	0.00%
2022/12/15	0.2	42.54	0	0.00	42.40	0.2	5,094	0.00%
2022/12/14	2	42.45	0	0.00	42.60	2	5,170	0.04%
2022/12/13	3	43.32	2	43.65	42.75	1	5,162	0.02%
2022/12/09	0	0.00	4	43.95	44.00	-4	5,155	-0.08%
2022/12/08	0	44.15	4	44.10	44.10	-4	5,144	-0.08%
2022/12/07	1	43.96	1	44.25	44.35	0	5,137	0.00%
2022/12/06	0	0.00	1	44.25	43.95	-1	5,103	-0.02%
2022/12/05	0	44.70	0	0.00	44.40	0	5,088	0.00%
2022/12/02	1	44.35	0	44.45	44.25	1	5,030	0.02%
2022/12/01	0	44.70	0.1	44.75	44.80	0	5,016	0.00%
2022/11/30	1	44.70	4	44.76	44.80	-3	5,021	-0.06%
2022/11/29	0	44.70	0	0.00	44.80	0	5,026	0.00%
2022/11/28	1	44.02	0	0.00	44.85	1	5,036	0.02%
2022/11/25	0	44.53	0.1	44.65	44.55	0	5,022	0.00%
2022/11/24	0.1	44.80	0	0.00	44.90	0.1	5,032	0.00%
2022/11/23	0	44.80	0.3	44.75	44.90	-0.3	5,037	-0.01%
2022/11/22	0	44.70	2	44.38	44.85	-2	5,044	-0.04%
2022/11/21	0	43.75	0	0.00	43.95	0	4,921	0.00%
2022/11/18	0	43.63	0	0.00	43.80	0	4,941	0.00%
2022/11/17	0.1	43.45	2	43.45	43.55	-1.9	4,949	-0.04%
2022/11/16	0	43.15	6.3	43.24	43.20	-6.2	4,925	-0.13%
2022/11/15	2	42.92	3	42.97	42.90	-1	4,916	-0.02%
2022/11/14	0.1	42.89	1	43.05	43.35	-0.9	4,875	-0.02%
2022/11/11	0	42.30	0.1	42.25	42.40	0	4,802	0.00%
2022/11/10	8	41.99	0	0.00	42.25	8	4,814	0.17%
2022/11/09	0.2	42.09	2	42.10	42.25	-1.8	4,868	-0.04%
2022/11/08	0	41.95	0	0.00	41.90	0	4,840	0.00%
2022/11/07	0	42.00	1	41.99	42.05	-1	4,888	-0.02%
2022/11/04	0	41.71	0	0.00	42.00	0	4,888	0.00%
2022/11/03	0	41.20	0	0.00	41.30	0	4,842	0.00%
2022/11/01	0	41.40	0	0.00	41.45	0	4,873	0.00%
2022/10/31	0.9	41.40	0.1	41.45	41.45	0.8	4,888	0.02%
2022/10/27	0	0.00	6	41.48	41.80	-6	4,875	-0.12%
2022/10/25	0	0.00	5	40.64	40.65	-5	4,828	-0.10%
2022/10/24	0.1	40.66	0	0.00	40.60	0.1	4,786	0.00%
2022/10/21	0	0.00	0.7	40.20	40.50	-0.7	4,758	-0.01%
2022/10/19	0	0.00	1	40.20	40.20	-1	4,726	-0.02%
2022/10/14	0	39.30	6	39.07	39.20	-6	4,808	-0.12%
2022/10/13	2	38.70	0	0.00	38.75	2	4,945	0.04%
2022/10/12	3	38.95	1	38.95	38.95	2	5,106	0.04%
2022/10/11	0	0.00	2	38.80	39.35	-2	5,224	-0.04%
2022/10/07	3	39.10	0	0.00	38.90	3	5,188	0.06%
2022/10/05	1	39.80	0	0.00	39.75	1	5,206	0.02%
2022/10/03	0	0.00	5	39.23	39.85	-5	5,232	-0.10%
2022/09/30	2	38.00	0	0.00	39.00	2	5,202	0.04%
2022/09/29	2	38.08	0	0.00	38.60	2	5,204	0.04%
2022/09/28	3.1	39.19	2	38.93	38.00	1.1	5,171	0.02%
2022/09/27	2	39.95	0	0.00	39.65	2	5,055	0.04%
2022/09/26	11	40.19	0	0.00	40.20	11	4,940	0.22%
2022/09/23	13	47.71	28	47.80	47.80	-15	4,766	-0.31%
2022/09/22	1.1	47.52	9	47.80	47.75	-7.9	4,634	-0.17%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	0	0.00	7	47.99	48.15	-7	4,340	-0.16%
2022/09/16	1	48.25	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.20	7	48.26	48.25	-6	4,462	-0.13%
2022/09/14	2	48.15	0	0.00	48.25	2	4,782	0.04%
2022/09/13	0	0.00	2	48.45	48.50	-2	5,003	-0.04%
2022/09/12	9	48.25	3	48.30	48.40	6	5,233	0.11%
2022/09/08	0	0.00	7	48.10	48.35	-7	5,532	-0.13%
2022/09/05	5	47.95	0	0.00	47.95	5	5,683	0.09%
2022/09/02	7	47.97	301	47.95	48.00	-294	5,698	-5.16%	大賣/鉅額交易
2022/09/01	3	48.05	0	0.00	48.10	3	5,726	0.05%
2022/08/30	0	0.00	4.5	48.11	48.35	-4.5	5,694	-0.08%
2022/08/29	4	47.78	0	0.00	47.85	4	5,702	0.07%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	0	0.00	2	48.03	48.10	-2	5,812	-0.03%
2022/08/24	0	0.00	4	47.76	48.00	-4	5,807	-0.07%
2022/08/23	0	47.65	0	0.00	47.65	0	5,790	0.00%
2022/08/22	1.1	47.60	0	0.00	47.65	1.1	5,815	0.02%
2022/08/19	0	0.00	1	46.90	47.00	-1	5,742	-0.02%
2022/08/17	6	47.15	0.1	47.20	47.20	5.9	5,720	0.10%
2022/08/16	1	46.80	0	0.00	46.80	1	5,658	0.02%
2022/08/12	1	46.30	0	0.00	46.15	1	5,593	0.02%
2022/08/11	0	0.00	1	46.00	45.90	-1	5,573	-0.02%
2022/08/10	0	0.00	10.2	45.80	45.75	-10.2	5,595	-0.18%
2022/08/08	0.1	45.93	10	45.95	46.00	-9.9	5,670	-0.17%
2022/08/04	5	45.42	0	0.00	45.65	5	5,966	0.08%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/07/29	0	0.00	1	45.20	45.35	-1	5,999	-0.02%
2022/07/27	18	44.80	0	0.00	44.65	18	6,026	0.30%
2022/07/26	0.1	44.90	0	0.00	44.80	0.1	6,033	0.00%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/19	0	0.00	5	46.03	45.75	-5	6,023	-0.08%
2022/07/18	0	0.00	1	44.90	45.10	-1	5,953	-0.02%
2022/07/15	4	43.45	2	43.40	43.40	2	5,964	0.03%
2022/07/13	0	0.00	3	43.75	43.50	-3	6,119	-0.05%
2022/07/12	3	43.20	0	0.00	43.20	3	6,150	0.05%
2022/07/06	1	44.40	0	0.00	44.20	1	6,327	0.02%
2022/07/04	0	0.00	2	44.20	44.40	-2	6,803	-0.03%
2022/07/01	0.1	44.75	1	44.15	43.95	-0.9	7,609	-0.01%
2022/06/30	0.1	45.05	0	0.00	45.20	0.1	8,178	0.00%
2022/06/29	0	0.00	5	44.96	45.10	-5	8,197	-0.06%
2022/06/24	0	0.00	3	44.08	44.20	-3	8,284	-0.04%
2022/06/23	0	0.00	1	43.35	43.30	-1	8,320	-0.01%
2022/06/22	33	43.04	0	0.00	43.25	33	8,163	0.40%
2022/06/21	4	43.66	0	0.00	43.35	4	7,857	0.05%
2022/06/20	2	43.90	1	43.60	43.60	1	7,697	0.01%
2022/06/17	26.2	44.01	10	43.30	44.75	16.2	7,720	0.21%
2022/06/16	14	44.61	0	0.00	44.55	14	7,555	0.19%
2022/06/14	0	45.45	0	0.00	45.40	0	7,728	0.00%
2022/06/13	1	44.50	1	44.80	44.80	0	8,324	0.00%
2022/06/10	20	44.95	0	0.00	44.90	20	8,491	0.24%
2022/06/08	0	0.00	2	45.25	45.45	-2	8,561	-0.02%
2022/06/07	0	0.00	1	44.90	45.35	-1	8,600	-0.01%
2022/06/06	23	45.08	0	0.00	45.00	23	8,621	0.27%
2022/06/02	20	46.10	0	0.00	46.10	20	8,580	0.23%
2022/06/01	80	46.44	0	0.00	46.35	80	8,711	0.92%
2022/05/25	1	45.55	0.5	45.65	46.00	0.5	9,159	0.01%
2022/05/24	0	0.00	2	46.08	45.80	-2	9,320	-0.02%
2022/05/23	0	0.00	0.5	46.00	46.00	-0.5	9,444	-0.01%
2022/05/20	4	45.78	1	45.90	45.85	3	9,685	0.03%
2022/05/19	2.2	45.55	0	0.00	45.60	2.2	9,778	0.02%
2022/05/18	32	45.85	2	45.80	45.90	30	9,750	0.31%
2022/05/17	12	45.14	0	0.00	45.45	12	9,739	0.12%
2022/05/16	2	44.63	5	44.90	44.55	-3	9,756	-0.03%
2022/05/13	8.2	44.35	6	43.33	44.70	2.2	9,762	0.02%
2022/05/12	4.2	45.76	1	45.80	45.40	3.2	9,552	0.03%
2022/05/11	0.1	46.40	0	0.00	46.25	0.1	9,474	0.00%
2022/05/10	0	0.00	0.5	46.50	46.50	-0.5	9,491	-0.01%
2022/05/09	1	46.50	0.5	46.85	46.50	0.5	9,510	0.01%
2022/05/05	0.1	47.15	0	0.00	47.00	0.1	9,644	0.00%
2022/05/03	1	46.65	0	0.00	46.65	1	9,780	0.01%
2022/04/29	11	46.93	3	46.88	46.95	8	9,807	0.08%
2022/04/28	21	46.89	0.5	46.95	46.70	20.5	9,846	0.21%
2022/04/27	4	46.78	0.5	46.85	46.70	3.5	9,839	0.04%
2022/04/26	0	47.20	1	47.25	47.20	-1	9,858	-0.01%
2022/04/25	0	0.00	2	46.70	46.45	-2	9,766	-0.02%
2022/04/22	15	47.37	0	0.00	47.10	15	9,677	0.15%
2022/04/21	41	47.83	0	0.00	47.50	41	9,599	0.43%
2022/04/20	2	47.53	6	48.75	48.75	-4	9,493	-0.04%
2022/04/19	20	47.83	0	0.00	47.80	20	9,399	0.21%
2022/04/18	18	48.09	8	48.06	47.80	10	9,395	0.11%
2022/04/15	0.1	48.05	2	47.90	48.05	-1.9	9,352	-0.02%
2022/04/14	3.5	47.79	5	47.85	47.85	-1.5	9,312	-0.02%
2022/04/13	0	47.50	0	0.00	47.45	0	9,288	0.00%
2022/04/12	4.2	47.10	0	0.00	46.90	4.2	9,253	0.04%
2022/04/11	19	47.64	6.5	47.99	47.60	12.5	9,119	0.14%
2022/04/08	8	48.73	4	48.65	48.75	4	8,892	0.04%
2022/04/07	32	49.17	47	49.28	48.90	-15	8,703	-0.17%
2022/04/06	17	47.34	14	47.75	49.00	3	7,888	0.04%
2022/04/01	17	45.73	0	0.00	45.70	17	7,252	0.23%
2022/03/31	1	45.35	0	0.00	45.40	1	7,189	0.01%
2022/03/30	8	45.35	0	0.00	45.40	8	7,184	0.11%
2022/03/28	6	45.26	1	45.35	45.35	5	7,363	0.07%
2022/03/25	2	45.70	0	0.00	45.75	2	7,389	0.03%
2022/03/24	3.1	45.75	0	0.00	45.75	3.1	7,451	0.04%
2022/03/23	3.6	45.79	0	0.00	45.95	3.6	7,509	0.05%
2022/03/22	10	45.42	0	0.00	45.50	10	7,515	0.13%
2022/03/21	4	46.23	0	0.00	46.20	4	7,261	0.06%
2022/03/18	3	46.67	3	46.60	46.60	0	7,118	0.00%
2022/03/17	25.4	46.89	21	47.03	47.00	4.4	7,022	0.06%
2022/03/16	15.5	46.99	17	46.62	46.85	-1.5	6,829	-0.02%
2022/03/15	0.2	49.95	8	49.76	50.50	-7.8	6,228	-0.13%
2022/03/14	5	49.60	1	49.75	49.60	4	6,042	0.07%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/10	11	49.17	1	49.40	49.20	10	5,931	0.17%
2022/03/09	0	0.00	1	49.15	49.35	-1	5,893	-0.02%
2022/03/08	0	0.00	6	48.67	48.50	-6	5,836	-0.10%
2022/03/07	0.1	49.30	0	0.00	49.30	0.1	5,723	0.00%
2022/03/04	4	50.40	1	50.40	50.50	3	5,607	0.05%
2022/03/03	5	50.06	1.3	50.15	50.20	3.7	5,520	0.07%
2022/03/02	22	49.43	1	49.90	49.90	21	5,490	0.38%
2022/03/01	21	49.41	1	49.55	49.45	20	5,514	0.36%
2022/02/25	12	48.87	3	49.05	48.95	9	5,379	0.17%
2022/02/24	6	48.26	6	48.73	48.35	0	5,287	0.00%
2022/02/23	23	49.16	1	49.10	49.10	22	5,123	0.43%
2022/02/22	5	48.12	27	48.57	48.90	-22	5,011	-0.44%
2022/02/21	2	48.10	14	47.56	48.15	-12	4,800	-0.25%
2022/02/18	2	47.20	2	47.20	47.20	0	4,722	0.00%
2022/02/17	1	47.25	0	0.00	47.25	1	4,777	0.02%
2022/02/16	0	0.00	1	47.10	47.15	-1	4,863	-0.02%
2022/02/15	2	47.10	1	47.20	47.10	1	5,051	0.02%
2022/02/14	13	46.89	0	0.00	46.85	13	5,014	0.26%
2022/01/26	1	46.35	1	46.20	46.80	0	4,760	0.00%
2022/01/21	2	46.15	0	0.00	46.25	2	4,590	0.04%
2022/01/20	11	46.10	2	46.05	46.15	9	4,536	0.20%
2022/01/19	0	0.00	0.3	46.10	45.95	-0.3	4,521	-0.01%
2022/01/18	1	46.15	5	46.15	46.10	-4	4,470	-0.09%
2022/01/17	0	0.00	1	46.15	46.25	-1	4,483	-0.02%
2022/01/14	0	0.00	1	46.15	46.35	-1	4,544	-0.02%
2022/01/12	1	46.35	0	0.00	46.25	1	4,657	0.02%
2022/01/11	1	46.20	0	0.00	46.40	1	4,626	0.02%
2022/01/10	0	0.00	1	46.20	46.35	-1	4,618	-0.02%
2022/01/07	0.1	46.45	0	0.00	46.45	0.1	4,611	0.00%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	2	46.05	4	46.10	46.10	-2	4,599	-0.04%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/30	4.1	46.31	1	46.50	46.25	3.1	4,602	0.07%
2021/12/29	1	46.20	0	0.00	46.25	1	4,569	0.02%
2021/12/27	0	0.00	2	46.20	46.25	-2	4,540	-0.04%
2021/12/23	7	45.94	5	46.02	46.05	2	4,502	0.04%
2021/12/22	1	46.50	5	46.56	46.70	-4	4,305	-0.09%
2021/12/21	16	47.00	1	47.05	47.00	15	4,226	0.35%
2021/12/20	11	47.64	3	47.55	47.60	8	4,188	0.19%
2021/12/16	1	46.80	0	0.00	47.25	1	4,208	0.02%
2021/12/10	2	46.48	0	0.00	46.50	2	4,199	0.05%
2021/12/09	1	46.60	0	0.00	46.50	1	4,177	0.02%
2021/12/08	0	46.55	0	0.00	46.50	0	4,154	0.00%
2021/12/06	0	0.00	1	46.45	46.40	-1	4,098	-0.02%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/02	3	46.37	0	0.00	46.30	3	4,096	0.07%
2021/12/01	0.1	46.70	1	46.65	46.70	-0.9	4,107	-0.02%
2021/11/30	1	46.20	0	0.00	46.20	1	4,101	0.02%
2021/11/29	1.1	46.30	0	0.00	46.45	1.1	4,068	0.03%
2021/11/26	0	0.00	6	46.73	46.80	-6	4,044	-0.15%
2021/11/25	2	47.60	0	0.00	47.10	2	4,003	0.05%
2021/11/22	5	46.55	6	46.45	46.55	-1	3,875	-0.03%
2021/11/18	0	0.00	1	46.65	46.60	-1	3,886	-0.03%
2021/11/17	6	46.43	10	46.35	46.50	-4	3,875	-0.10%
2021/11/16	8	46.90	6	46.96	46.80	2	3,859	0.05%
2021/11/15	17	47.93	2	48.00	47.65	15	3,829	0.39%
2021/11/12	7	46.83	3	47.53	47.80	4	3,734	0.11%
2021/11/11	1	45.40	0	0.00	45.60	1	3,576	0.03%
2021/11/10	15	45.20	4	45.28	45.45	11	3,663	0.30%
2021/11/08	0	45.05	5	45.00	45.00	-5	3,689	-0.13%
2021/11/05	7	44.51	2	44.50	44.55	5	3,715	0.13%
2021/11/04	1	44.75	1	44.75	44.65	0	3,722	0.00%
2021/11/02	3	44.73	0	0.00	44.70	3	3,818	0.08%
2021/10/28	1	45.20	0	0.00	45.10	1	3,908	0.03%
2021/10/26	0.2	45.53	3	45.60	45.55	-2.8	3,975	-0.07%
2021/10/22	0	0.00	2.5	45.67	45.15	-2.5	4,122	-0.06%
2021/10/19	2.1	44.48	0	0.00	44.55	2.1	4,268	0.05%
2021/10/18	1	44.75	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0.1	44.80	0	0.00	44.75	0.1	4,387	0.00%
2021/10/12	0	45.20	0	0.00	45.10	0	4,494	0.00%
2021/10/08	1	44.55	0	0.00	44.60	1	4,440	0.02%
2021/10/06	2	44.60	0	0.00	44.25	2	4,452	0.04%
2021/10/04	0	0.00	5	44.70	44.70	-5	4,580	-0.11%
2021/10/01	0	0.00	1	44.65	44.80	-1	4,599	-0.02%
2021/09/29	0	0.00	1	45.05	45.05	-1	4,619	-0.02%
2021/09/28	5.1	45.16	1.5	44.80	45.30	3.6	4,593	0.08%
2021/09/27	3	44.75	0	0.00	44.65	3	4,567	0.07%
2021/09/24	0.1	45.30	1.5	45.12	45.10	-1.4	4,508	-0.03%
2021/09/23	1	46.85	2	46.84	46.80	-1	4,357	-0.02%
2021/09/22	2	46.80	0	0.00	46.20	2	4,245	0.05%
2021/09/17	0.1	47.60	0.1	47.75	47.35	0	4,100	0.00%
2021/09/16	0	0.00	0.6	47.85	47.80	-0.6	4,089	-0.01%
2021/09/15	0	0.00	2.3	47.76	47.55	-2.3	4,138	-0.06%
2021/09/14	17	47.95	0	0.00	47.90	17	4,191	0.41%
2021/09/13	10	48.35	2	48.30	48.35	8	4,204	0.19%
2021/09/10	1	48.00	0	0.00	47.95	1	4,242	0.02%
2021/09/08	1	47.30	0	0.00	47.25	1	4,312	0.02%
2021/09/07	0	47.95	0	0.00	47.85	0	4,297	0.00%
2021/09/06	1	48.35	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	0.00	2	48.40	48.25	-2	4,304	-0.05%
2021/08/31	0	0.00	1	47.50	48.20	-1	4,386	-0.02%
2021/08/30	0	0.00	11	47.35	47.40	-11	4,411	-0.25%
2021/08/24	12	47.63	1	47.60	47.65	11	4,515	0.24%
2021/08/23	5	47.95	0	0.00	47.50	5	4,576	0.11%
2021/08/19	0	0.00	11	48.05	47.55	-11	5,750	-0.19%
2021/08/16	0	0.00	2	47.90	48.10	-2	5,726	-0.03%
2021/08/10	0	0.00	1	48.80	48.85	-1	5,582	-0.02%
2021/08/09	0	49.00	2	49.05	49.00	-2	5,636	-0.03%
2021/08/06	0	0.00	1	49.50	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	5	48.75	48.70	-5	5,663	-0.09%
2021/08/04	0	0.00	1	48.85	49.05	-1	5,896	-0.02%
2021/08/02	0	49.15	0	0.00	49.45	0	6,067	0.00%
2021/07/30	5.5	48.89	0	48.90	49.05	5.4	6,127	0.09%
2021/07/29	1	49.00	5.1	48.92	49.10	-4.1	6,148	-0.07%
2021/07/27	0	0.00	2	47.98	48.15	-2	6,096	-0.03%
2021/07/26	1	48.50	4	48.11	48.10	-3	6,098	-0.05%
2021/07/23	1	47.95	5.4	47.58	47.90	-4.4	6,014	-0.07%
2021/07/22	1	46.45	9.5	46.85	46.85	-8.5	5,822	-0.15%
2021/07/21	0	0.00	4	46.00	46.00	-4	5,780	-0.07%
2021/07/19	0	0.00	5	46.35	46.10	-5	6,065	-0.08%
2021/07/16	0	0.00	1.1	45.45	45.75	-1.1	6,068	-0.02%
2021/07/13	0	0.00	3	44.88	44.85	-3	6,135	-0.05%
2021/07/12	10	45.45	0	0.00	45.20	10	6,116	0.16%
2021/07/09	2	45.35	0	0.00	45.00	2	6,084	0.03%
2021/07/08	0	44.65	0	0.00	44.65	0	6,005	0.00%
2021/07/07	0	44.15	0	0.00	44.40	0	6,008	0.00%
2021/07/06	0	0.00	2	43.40	43.65	-2	5,987	-0.03%
2021/06/24	0	0.00	3	43.42	43.85	-3	6,158	-0.05%
2021/06/23	6	42.97	0	0.00	42.70	6	6,132	0.10%
2021/06/17	1	42.45	0	0.00	42.75	1	6,189	0.02%
2021/06/16	1	42.70	0	0.00	42.50	1	6,260	0.02%
2021/06/09	2	41.65	0	0.00	41.75	2	6,208	0.03%
2021/06/07	1	41.80	0	0.00	41.55	1	6,172	0.02%
2021/06/03	2	41.95	1	42.05	41.85	1	6,153	0.02%
2021/06/02	0	0.00	2	41.85	42.00	-2	6,141	-0.03%
2021/06/01	2	42.30	3	42.25	42.20	-1	6,061	-0.02%
2021/05/27	1	41.95	2	42.55	42.60	-1	5,986	-0.02%
2021/05/26	1	42.35	0	0.00	42.20	1	4,867	0.02%
2021/05/20	0	0.00	2.1	42.05	42.15	-2.1	4,749	-0.04%
2021/05/18	2	41.25	3	42.10	41.90	-1	4,748	-0.02%
2021/05/17	3	41.73	0	0.00	40.80	3	4,762	0.06%
2021/05/13	3.1	41.74	2	42.00	42.10	1.1	4,629	0.02%
2021/05/12	6.4	43.62	3	43.10	42.60	3.4	4,544	0.07%
2021/05/11	5	45.70	0.1	45.40	44.85	4.9	4,277	0.11%
2021/05/10	0	0.00	1	45.45	45.70	-1	4,201	-0.02%
2021/05/07	1	44.95	0.3	44.75	44.70	0.8	4,073	0.02%
2021/05/06	1	45.10	5	45.75	45.25	-4	3,976	-0.10%
2021/05/05	0	0.00	7	45.21	45.20	-7	3,929	-0.18%
2021/05/04	6	44.98	3	44.53	44.35	3	3,882	0.08%
2021/04/29	1	45.35	10	45.50	45.25	-9	3,765	-0.24%
2021/04/28	0	0.00	13	45.80	45.65	-13	3,739	-0.35%
2021/04/26	0	0.00	11	46.55	46.60	-11	3,705	-0.30%
2021/04/23	10	44.90	0	0.00	45.35	10	3,491	0.29%
2021/04/22	3	44.38	0	0.00	44.10	3	3,389	0.09%
2021/04/21	0	0.00	5	44.40	44.35	-5	3,329	-0.15%
2021/04/20	0.2	44.30	0	0.00	44.35	0.2	3,311	0.00%
2021/04/19	1	44.55	4.1	44.72	44.60	-3.1	3,322	-0.09%
2021/04/16	0.2	43.50	0	0.00	43.60	0.2	3,270	0.00%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	1	43.40	0	0.00	43.25	1	3,331	0.03%
2021/04/13	2	43.55	2	43.70	43.50	0	3,329	0.00%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	2	43.60	0	0.00	43.75	2	3,336	0.06%
2021/04/08	12	43.48	2	43.53	43.50	10	3,300	0.30%
2021/04/07	2	43.55	0	0.00	43.65	2	3,277	0.06%
2021/04/06	0	0.00	2	43.60	43.65	-2	3,270	-0.06%
2021/04/01	2	43.58	0	0.00	43.55	2	3,289	0.06%
2021/03/30	0.2	43.60	0	0.00	43.45	0.2	3,527	0.01%
2021/03/29	11	43.35	0	0.00	43.55	11	3,680	0.30%
2021/03/26	2	43.43	0	0.00	43.50	2	3,854	0.05%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	5	43.15	0	0.00	43.15	5	4,361	0.11%
2021/03/22	3	43.40	31	43.48	43.60	-28	4,406	-0.64%
2021/03/19	6.4	44.28	1	44.75	44.25	5.4	4,320	0.12%
2021/03/17	0	0.00	5	45.10	45.20	-5	4,363	-0.11%
2021/03/16	0	0.00	3	45.05	44.90	-3	4,433	-0.07%
2021/03/15	6	44.70	0	0.00	44.75	6	4,528	0.13%
2021/03/12	6	44.92	0	0.00	44.95	6	4,737	0.13%
2021/03/11	2	45.35	0	0.00	45.35	2	5,010	0.04%
2021/03/09	0	0.00	5	45.55	45.40	-5	5,080	-0.10%
2021/03/05	11	45.00	0	0.00	44.95	11	5,096	0.22%
2021/03/04	0	0.00	7	45.19	45.05	-7	5,217	-0.13%
2021/02/26	14	44.76	0	0.00	45.20	14	5,182	0.27%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	5	44.65	1	45.00	44.55	4	5,110	0.08%
2021/02/23	0	0.00	19	44.90	44.85	-19	5,087	-0.37%
2021/02/22	7	43.99	0	44.10	44.05	7	5,042	0.14%
2021/02/19	5	43.70	5	44.04	44.10	0	5,037	0.00%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/17	7	44.14	2	44.20	43.75	5	5,010	0.10%
2021/02/04	1	43.40	0	0.00	43.45	1	4,999	0.02%
2021/02/03	2	43.40	0	0.00	43.30	2	5,080	0.04%
2021/02/02	0.1	43.60	2	43.85	43.60	-1.9	5,119	-0.04%
2021/02/01	5	43.25	2	43.45	43.25	3	5,130	0.06%
2021/01/29	1	43.30	11	43.00	42.60	-10	5,117	-0.20%
2021/01/20	7	43.38	0	0.00	43.10	7	5,100	0.14%
2021/01/19	1	44.75	1	44.60	44.40	0	5,021	0.00%
2021/01/18	3	44.73	1	44.55	44.55	2	4,997	0.04%
2021/01/15	1	45.60	2	45.40	45.05	-1	5,015	-0.02%
2021/01/14	3	45.68	0	0.00	45.70	3	5,177	0.06%
2021/01/12	0	0.00	3	46.03	45.55	-3	5,170	-0.06%
2021/01/11	4	46.19	0.5	46.10	46.00	3.5	5,145	0.07%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2021/01/06	5	45.27	0.4	45.25	45.20	4.6	5,053	0.09%
2021/01/05	2	45.20	0	0.00	45.05	2	5,013	0.04%
2021/01/04	2	45.30	0	0.00	45.15	2	5,002	0.04%
2020/12/31	0	0.00	1	45.65	45.85	-1	5,008	-0.02%
2020/12/30	0	0.00	0.2	45.70	45.55	-0.2	4,999	0.00%
2020/12/25	0	0.00	1.1	46.20	46.45	-1.1	4,947	-0.02%
2020/12/24	0	0.00	6	45.90	46.40	-6	4,907	-0.12%
2020/12/23	2	44.93	0	0.00	45.00	2	4,737	0.04%
2020/12/22	1	44.80	0	0.00	44.50	1	4,623	0.02%
2020/12/21	1	45.20	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0	0.00	4	46.30	45.60	-4	4,425	-0.09%
2020/12/17	0	0.00	2	46.15	46.05	-2	4,185	-0.05%
2020/12/16	4	45.20	0	0.00	45.95	4	4,169	0.10%
2020/12/15	5	45.16	3	45.08	45.25	2	4,086	0.05%
2020/12/14	0.7	44.80	3	45.07	44.90	-2.3	4,076	-0.06%
2020/12/11	0	0.00	1	44.45	44.35	-1	4,015	-0.02%
2020/12/10	1	44.70	3	44.20	44.60	-2	3,999	-0.05%
2020/12/09	4	44.44	1	44.50	44.50	3	3,934	0.08%
2020/12/07	6	45.78	4	45.50	45.85	2	3,620	0.06%
2020/12/04	1	43.55	0	0.00	43.50	1	3,344	0.03%
2020/12/03	2	43.90	3	43.72	43.80	-1	3,285	-0.03%
2020/12/02	0	0.00	2	44.45	44.35	-2	3,253	-0.06%
2020/12/01	0.5	44.40	0	0.00	44.50	0.5	3,240	0.02%
2020/11/30	6.3	44.23	3.1	44.33	44.50	3.2	3,235	0.10%
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/26	0	0.00	1.3	43.89	43.85	-1.3	3,149	-0.04%
2020/11/24	1	43.50	0.2	43.45	43.50	0.8	3,245	0.02%
2020/11/17	0	0.00	1	43.40	43.40	-1	3,277	-0.03%
2020/11/16	0.1	43.40	0	0.00	43.45	0.1	3,317	0.00%
2020/11/12	2	43.70	0	0.00	43.85	2	3,324	0.06%
2020/11/09	0	0.00	0.2	42.10	42.00	-0.2	3,262	-0.01%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/03	0	0.00	0.5	42.35	42.35	-0.5	3,197	-0.02%
2020/10/30	2	41.63	0	0.00	41.50	2	3,171	0.06%
2020/10/28	0.1	42.35	0	0.00	42.10	0.1	3,121	0.00%
2020/10/27	0.6	42.85	0	0.00	42.55	0.6	3,113	0.02%
2020/10/23	2	42.73	0	0.00	42.55	2	3,120	0.06%
2020/10/22	0.1	43.20	0	0.00	43.20	0.1	3,106	0.00%
2020/10/21	1	42.50	3	42.50	42.70	-2	2,930	-0.07%
2020/10/12	0	0.00	2	44.35	44.20	-2	2,839	-0.07%
2020/10/08	0	0.00	1	43.85	44.70	-1	2,849	-0.04%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/29	1	43.00	0	0.00	43.30	1	2,824	0.04%
2020/09/28	0	0.00	6	42.11	42.65	-6	2,795	-0.21%
2020/09/25	6	41.77	0	0.00	41.50	6	2,769	0.22%
2020/09/24	4	41.33	1	41.60	41.45	3	2,721	0.11%
2020/09/23	2	46.05	0	0.00	46.15	2	2,590	0.08%
2020/09/22	0	0.00	2	46.50	46.60	-2	2,499	-0.08%
2020/09/16	1	46.35	0.2	46.50	46.35	0.9	2,358	0.04%
2020/09/15	1	46.00	5	46.47	46.35	-4	2,343	-0.17%
2020/09/11	0	0.00	3	46.25	46.30	-3	2,335	-0.13%
2020/09/10	5	46.25	1	46.30	46.30	4	2,321	0.17%
2020/09/09	1	45.40	0	0.00	46.15	1	2,306	0.04%
2020/09/07	1	46.15	5	46.20	46.00	-4	2,396	-0.17%
2020/09/03	0	0.00	2	45.63	45.60	-2	2,467	-0.08%
2020/09/02	0	0.00	1	46.00	45.65	-1	2,445	-0.04%
2020/09/01	0.2	46.35	0	0.00	46.20	0.2	2,458	0.01%
2020/08/31	3	46.30	2	46.45	46.40	1	2,516	0.04%
2020/08/28	1	45.70	11	45.82	45.60	-10	2,440	-0.41%
2020/08/26	1	45.70	0	0.00	45.50	1	2,500	0.04%
2020/08/25	1	45.10	0	0.00	44.95	1	2,531	0.04%
2020/08/19	0	0.00	3	44.68	44.45	-3	2,644	-0.11%
2020/08/18	1	44.45	0	0.00	44.30	1	2,619	0.04%
2020/08/17	1	44.00	12	44.26	44.35	-11	2,621	-0.42%
2020/08/13	0.1	43.75	0	0.00	43.75	0.1	2,596	0.00%
2020/08/11	0	42.95	0	0.00	42.70	0	2,603	0.00%
2020/08/05	7	42.35	0	0.00	42.40	7	2,742	0.26%
2020/08/04	2	42.40	0	0.00	42.30	2	2,780	0.07%
2020/08/03	2	42.25	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	1	42.70	42.80	-1	2,793	-0.04%
2020/07/29	1	42.40	0	0.00	41.90	1	2,787	0.04%
2020/07/28	2	41.80	0	0.00	41.60	2	2,799	0.07%
2020/07/27	3	42.60	0	0.00	42.30	3	2,799	0.11%
2020/07/24	2	42.83	4	43.00	42.80	-2	2,805	-0.07%
2020/07/21	0	0.00	1	43.10	43.45	-1	2,848	-0.04%
2020/07/17	4	42.93	0	0.00	42.90	4	2,852	0.14%
2020/07/16	1	43.35	0	0.00	43.25	1	2,862	0.03%
2020/07/13	3	42.80	0	0.00	42.80	3	2,833	0.11%
2020/07/10	3	43.40	2	43.50	43.15	1	2,817	0.04%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/07	1	43.95	0	0.00	44.10	1	2,779	0.04%
2020/07/06	8	44.03	1	44.00	44.00	7	2,765	0.25%
2020/07/03	2	43.83	2	44.10	43.85	0	2,768	0.00%
2020/07/01	0	0.00	2	43.90	43.95	-2	2,774	-0.07%
2020/06/22	0	0.00	1	43.70	43.55	-1	2,829	-0.04%
2020/06/19	4	43.65	1	43.75	43.50	3	2,875	0.10%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/15	1	43.75	1	44.20	43.70	0	3,099	0.00%
2020/06/12	3	43.62	1	44.00	43.60	2	3,148	0.06%
2020/06/11	1	45.40	0	0.00	44.80	1	3,119	0.03%
2020/06/08	0	0.00	1	46.65	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	8	47.13	47.25	-8	3,232	-0.25%
2020/06/03	1	46.30	2.7	46.13	46.25	-1.7	3,179	-0.05%
2020/06/02	0	0.00	3	45.35	45.40	-3	3,135	-0.10%
2020/05/28	0	0.00	5	44.82	44.75	-5	2,899	-0.17%
2020/05/26	0	0.00	2	44.38	44.25	-2	2,950	-0.07%
2020/05/21	0	0.00	4	44.23	44.20	-4	2,953	-0.14%
2020/05/15	0	43.60	0	0.00	43.55	0	2,908	0.00%
2020/05/14	4	43.16	0	0.00	43.05	4	2,866	0.14%
2020/05/13	2	44.15	0	0.00	44.00	2	2,832	0.07%
2020/05/12	0	0.00	2	44.35	44.90	-2	2,786	-0.07%
2020/05/08	11	43.90	0	0.00	43.80	11	2,735	0.40%
2020/05/06	0.1	43.95	0	0.00	43.70	0.1	2,727	0.00%
2020/04/30	3	44.00	0	0.00	43.65	3	2,783	0.11%
2020/04/21	4	40.63	0	0.00	40.40	4	2,922	0.14%
2020/04/17	1	42.15	1	41.35	41.30	0	2,903	0.00%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/14	0	0.00	2	41.15	41.50	-2	2,874	-0.07%
2020/04/09	1	40.30	12	40.30	40.30	-11	2,865	-0.38%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/03/31	0	0.00	1	40.50	40.50	-1	2,803	-0.04%
2020/03/27	1	39.90	0	0.00	39.55	1	2,871	0.03%
2020/03/26	11	39.60	0	0.00	39.90	11	2,947	0.37%
2020/03/24	1	36.90	0	0.00	36.85	1	3,033	0.03%
2020/03/23	2	34.33	1	34.10	34.15	1	3,025	0.03%
2020/03/20	0	0.00	1	35.60	35.00	-1	3,015	-0.03%
2020/03/19	1	32.85	1	32.90	32.90	0	2,948	0.00%
2020/03/18	3	37.27	0	0.00	36.45	3	2,814	0.11%
2020/03/16	0	0.00	1	40.10	40.05	-1	2,713	-0.04%
2020/03/13	1	38.40	10	38.30	40.40	-9	2,685	-0.34%
2020/03/12	1	43.10	0	0.00	41.80	1	2,579	0.04%
2020/03/11	1	44.00	2	43.85	43.85	-1	2,497	-0.04%
2020/03/10	0	44.05	0	0.00	43.95	0	2,482	0.00%
2020/03/06	0.1	45.40	0	0.00	45.25	0.1	2,418	0.01%
2020/03/03	0	0.00	1	45.00	44.55	-1	2,410	-0.04%
2020/03/02	0	0.00	11	44.90	44.50	-11	2,411	-0.46%
2020/02/27	1	44.70	2	44.60	44.85	-1	2,420	-0.04%
2020/02/25	1	45.05	0	0.00	45.00	1	2,370	0.04%
2020/02/24	3	45.17	0	0.00	45.10	3	2,371	0.13%
2020/02/21	0	45.70	1	45.50	45.50	-1	2,360	-0.04%
2020/02/20	0	0.00	2	45.65	45.70	-2	2,358	-0.08%
2020/02/18	1.1	45.96	0	0.00	46.05	1.1	2,339	0.05%
2020/02/12	2	45.55	0	0.00	45.80	2	2,398	0.08%
2020/02/10	10.1	45.31	0	0.00	45.50	10.1	2,397	0.42%
2020/02/05	2	45.25	0	0.00	45.10	2	2,430	0.08%
2020/02/04	1	45.20	0	0.00	45.00	1	2,417	0.04%
2020/01/31	2	45.40	0	0.00	45.25	2	2,388	0.08%
2020/01/30	4	45.58	5	45.55	45.45	-1	2,348	-0.04%
2020/01/20	5	47.00	2	47.08	47.10	3	2,265	0.13%
2020/01/17	0	0.00	4	46.80	46.85	-4	2,245	-0.18%
2020/01/15	1	46.45	0	0.00	46.55	1	2,291	0.04%
2020/01/09	0	0.00	1	46.00	46.00	-1	2,453	-0.04%
2020/01/07	0	0.00	1	46.10	46.00	-1	2,495	-0.04%
2020/01/03	0.1	46.50	1	46.15	46.40	-0.9	2,559	-0.03%
2020/01/02	1	46.30	0	0.00	46.30	1	2,609	0.04%
2019/12/31	10	46.40	0	0.00	46.30	10	2,634	0.38%
2019/12/30	5	46.44	3	46.35	46.45	2	2,707	0.07%
2019/12/27	1	46.35	0	0.00	46.40	1	2,900	0.03%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/24	0	46.30	0	0.00	46.15	0	5,351	0.00%
2019/12/20	14	45.57	0	0.00	45.45	14	5,215	0.27%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/18	2	46.08	0	0.00	46.00	2	5,095	0.04%
2019/12/17	0	0.00	5	46.20	46.25	-5	5,093	-0.10%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	2	46.20	0	0.00	46.25	2	5,109	0.04%
2019/12/11	0	0.00	3	46.05	46.05	-3	5,165	-0.06%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/12/09	5	46.47	0	0.00	46.30	5	5,168	0.10%
2019/12/06	0.1	46.70	0	0.00	46.60	0.1	5,163	0.00%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/25	0	46.90	0	0.00	46.75	0	5,111	0.00%
2019/11/21	2	46.65	0	0.00	46.60	2	5,167	0.04%
2019/11/19	4	46.81	10	46.75	46.90	-6	5,171	-0.12%
2019/11/15	1	46.80	1	46.90	46.95	0	5,187	0.00%
2019/11/14	0	0.00	1	46.75	46.55	-1	5,199	-0.02%
2019/11/11	1	46.85	3	46.85	46.70	-2	5,200	-0.04%
2019/11/06	1	47.25	1	47.30	47.45	0	5,160	0.00%
2019/11/05	1	46.80	0	0.00	47.10	1	5,138	0.02%
2019/11/04	1	47.00	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	1	46.85	46.95	-1	5,120	-0.02%
2019/10/31	0	0.00	1	47.00	46.75	-1	5,127	-0.02%
2019/10/29	0	0.00	3	46.85	46.80	-3	5,095	-0.06%
2019/10/28	2	46.90	0	0.00	47.00	2	5,078	0.04%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0	0.00	1	47.45	47.50	-1	5,045	-0.02%
2019/10/22	0	0.00	6	47.14	47.00	-6	4,995	-0.12%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/16	3	46.10	0	0.00	46.00	3	4,809	0.06%
2019/10/14	14	45.68	0	0.00	45.65	14	4,751	0.29%
2019/10/09	0	0.00	2	45.50	45.30	-2	4,717	-0.04%
2019/10/08	7	45.34	0	0.00	45.40	7	4,689	0.15%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/03	6.4	46.01	0	0.00	46.05	6.4	4,523	0.14%
2019/09/27	1	49.90	1	49.95	49.90	0	2,437	0.00%
2019/09/24	11	49.75	0	0.00	49.65	11	1,784	0.62%
2019/09/18	3	50.10	6	50.12	50.00	-3	1,706	-0.18%
2019/09/17	0	0.00	7	50.17	50.20	-7	1,703	-0.41%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/12	6	49.55	0.7	49.80	49.40	5.3	1,672	0.32%
2019/09/11	1	49.45	0	0.00	49.50	1	1,701	0.06%
2019/09/10	3	49.70	0	0.00	49.75	3	1,679	0.18%
2019/09/09	1	49.60	5.8	49.62	49.70	-4.8	1,681	-0.28%
2019/09/04	5	49.20	0	0.00	49.20	5	1,672	0.30%
2019/08/30	0	0.00	8	49.30	49.50	-8	1,684	-0.48%
2019/08/29	4	49.15	1	49.30	49.05	3	1,661	0.18%
2019/08/27	2	48.60	0	0.00	48.40	2	1,650	0.12%
2019/08/26	10	48.85	0	0.00	48.80	10	1,610	0.62%
2019/08/23	0	0.00	1	49.05	49.20	-1	1,606	-0.06%
2019/08/21	2	48.60	1	48.55	48.65	1	1,667	0.06%
2019/08/20	4	48.68	0	0.00	48.60	4	1,670	0.24%
2019/08/19	4	48.65	0	0.00	48.75	4	1,660	0.24%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	17	48.61	0	0.00	48.95	17	1,622	1.05%
2019/08/14	3	48.35	0	0.00	48.35	3	1,595	0.19%
2019/08/12	0	0.00	2.3	48.35	48.25	-2.3	1,598	-0.14%
2019/08/07	2	48.15	0	0.00	48.00	2	1,606	0.12%
2019/08/05	2	48.38	10	48.45	48.20	-8	1,609	-0.50%
2019/08/01	5	48.65	0	0.00	48.60	5	1,608	0.31%
2019/07/25	0	49.00	0	0.00	48.90	0	1,614	0.00%
2019/07/24	6	48.96	0	0.00	48.90	6	1,626	0.37%
2019/07/02	1	49.40	0	0.00	49.65	1	1,755	0.06%
2019/06/25	0	50.00	0	0.00	49.95	0	1,954	0.00%
2019/06/24	0	0.00	8	50.00	50.00	-8	1,993	-0.40%
2019/06/20	0	0.00	3	49.90	49.90	-3	1,988	-0.15%
2019/06/19	3	49.25	31	49.40	49.90	-28	2,011	-1.39%
2019/05/27	2	48.58	0	0.00	49.20	2	2,443	0.08%
2019/05/23	0	0.00	1	48.00	48.05	-1	2,415	-0.04%
2019/05/20	0	0.00	1	48.15	47.95	-1	2,422	-0.04%
2019/05/03	0	0.00	10	49.25	49.25	-10	2,537	-0.39%
2019/04/29	2.1	49.01	0	0.00	49.20	2.1	2,530	0.08%
2019/04/24	5	48.95	1	48.75	48.65	4	2,536	0.16%
2019/04/22	0	0.00	1	48.85	48.75	-1	2,540	-0.04%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	1	48.75	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.20	0	49.50	49.40	1	2,551	0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/08	6	50.58	0	0.00	50.60	6	2,534	0.24%
2019/04/03	2	50.50	0	0.00	50.50	2	2,534	0.08%
2019/04/02	11	50.70	8	50.60	50.80	3	2,589	0.12%
2019/03/29	0	0.00	2	50.10	50.80	-2	2,550	-0.08%
2019/03/28	0.1	49.85	2	49.70	49.85	-1.9	2,529	-0.08%
2019/03/27	0	0.00	20	49.85	49.75	-20	2,528	-0.79%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	1	49.45	1	49.05	49.25	0	2,501	0.00%
2019/03/22	3	49.55	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	1	48.45	4	48.50	48.70	-3	2,416	-0.12%
2019/03/19	0	0.00	3	49.00	48.90	-3	2,361	-0.13%
2019/03/18	0	0.00	5	48.45	48.55	-5	2,302	-0.22%
2019/03/15	2	47.70	14	48.10	48.20	-12	2,278	-0.53%
2019/03/14	2	47.50	1	47.50	47.50	1	1,998	0.05%
2019/03/13	3	47.40	0	0.00	47.40	3	1,994	0.15%
2019/03/12	13	47.58	0	0.00	47.50	13	1,967	0.66%
2019/03/11	4	47.91	15	48.05	47.90	-11	1,939	-0.57%
2019/03/07	2	47.50	0	0.00	47.50	2	1,942	0.10%
2019/03/05	2	47.60	0	0.00	47.50	2	1,952	0.10%
2019/02/27	0	0.00	1	47.50	47.75	-1	2,017	-0.05%
2019/02/26	2	47.70	0	0.00	47.60	2	2,006	0.10%
2019/02/22	3	47.73	0	0.00	47.95	3	2,000	0.15%
2019/02/21	5	47.80	0	0.00	48.00	5	2,004	0.25%
2019/02/20	1	47.80	0	0.00	48.05	1	1,994	0.05%
2019/02/19	4	47.85	1	47.80	47.90	3	1,981	0.15%
2019/02/15	1	47.30	0	0.00	47.20	1	1,989	0.05%
2019/02/14	2	47.38	0	0.00	47.30	2	1,991	0.10%
2019/02/13	3	47.77	0	0.00	47.65	3	1,986	0.15%
2019/01/28	0	0.00	4	47.91	47.95	-4	1,901	-0.21%
2019/01/25	1	47.25	0	0.00	47.60	1	1,890	0.05%
2019/01/24	0	0.00	13	46.99	47.45	-13	1,868	-0.70%
2019/01/10	1	45.80	5	46.00	46.35	-4	2,036	-0.20%
2019/01/09	0	0.00	3	45.88	46.10	-3	2,047	-0.15%
2019/01/04	0	0.00	1	45.05	45.25	-1	2,112	-0.05%
2018/12/28	0	0.00	5	45.10	45.00	-5	2,274	-0.22%
2018/12/27	7	44.13	0	0.00	44.40	7	2,292	0.31%
2018/12/24	2	45.10	0	0.00	44.90	2	2,216	0.09%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/12	0	0.00	2	46.25	46.25	-2	2,255	-0.09%
2018/12/11	2	45.65	0	0.00	46.00	2	2,262	0.09%
2018/12/07	0	0.00	1	45.90	46.30	-1	2,348	-0.04%
2018/12/04	1	46.70	0	0.00	46.70	1	2,983	0.03%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/29	1	46.50	1	46.60	46.50	0	4,700	0.00%
2018/11/28	0	0.00	2	46.60	46.70	-2	4,917	-0.04%
2018/11/27	2	46.20	0	0.00	46.25	2	4,977	0.04%
2018/11/26	3	47.15	2	47.23	46.20	1	5,043	0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/06	0	0.00	1	46.35	46.55	-1	5,587	-0.02%
2018/11/05	1	45.45	0	0.00	45.85	1	5,599	0.02%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/24	1	45.10	0	0.00	45.40	1	5,732	0.02%
2018/10/19	0	0.00	7	44.99	45.90	-7	5,681	-0.12%
2018/10/17	4	45.60	0	0.00	45.85	4	5,585	0.07%
2018/10/15	5	45.40	0	0.00	45.25	5	5,523	0.09%
2018/10/11	0	0.00	2	45.18	45.60	-2	5,469	-0.04%
2018/10/09	0	0.00	12	46.85	46.65	-12	5,337	-0.22%
2018/10/08	0	0.00	6.1	46.76	47.10	-6.1	5,304	-0.11%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/09/20	0	0.00	1	48.30	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	2	48.20	48.15	-2	5,140	-0.04%
2018/09/13	0	0.00	1	47.40	47.65	-1	5,104	-0.02%
2018/09/12	5	47.00	1	46.50	46.90	4	5,051	0.08%
2018/09/10	1	44.60	2	44.95	44.60	-1	4,834	-0.02%
2018/09/07	6	45.52	1	45.25	45.10	5	4,580	0.11%
2018/09/06	2	49.05	3.8	49.16	49.15	-1.8	3,932	-0.05%
2018/09/05	1	48.80	14	48.92	48.80	-13	3,239	-0.40%
2018/09/03	7	50.11	32	50.10	50.00	-25	2,724	-0.92%
2018/08/31	20	49.45	7	49.57	49.90	13	2,690	0.48%
2018/08/30	0	0.00	11	49.24	49.30	-11	2,659	-0.41%
2018/08/29	0	0.00	2	48.83	48.95	-2	2,728	-0.07%
2018/08/27	0	0.00	30	48.25	48.35	-30	2,727	-1.10%
2018/08/23	0	0.00	1	48.40	48.40	-1	2,840	-0.04%
2018/08/20	0	0.00	10	47.95	47.70	-10	2,873	-0.35%
2018/08/14	3	47.68	11	47.71	47.65	-8	2,835	-0.28%
2018/08/13	0	0.00	12	47.58	47.50	-12	2,634	-0.46%
2018/08/09	1	48.30	1	48.20	48.30	0	2,481	0.00%
2018/08/08	0	0.00	1	47.75	47.90	-1	2,452	-0.04%
2018/08/07	1	47.55	2	47.60	47.65	-1	2,382	-0.04%
2018/08/06	4	47.29	0	0.00	47.35	4	2,406	0.17%
2018/07/31	25	46.77	4	46.74	47.30	21	2,392	0.88%
2018/07/26	0	0.00	1	45.95	45.95	-1	2,371	-0.04%
2018/07/20	0	0.00	5	46.05	45.85	-5	2,471	-0.20%
2018/07/18	0	0.00	13	45.60	46.15	-13	2,501	-0.52%
2018/07/17	0	0.00	1	45.60	45.40	-1	2,525	-0.04%
2018/07/16	7	45.44	0	0.00	45.40	7	2,542	0.28%
2018/07/10	0	0.00	1	45.30	44.85	-1	2,607	-0.04%
2018/07/09	2	44.45	0	0.00	44.80	2	2,609	0.08%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/05	13	44.36	0	0.00	44.00	13	2,639	0.49%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/29	3	44.83	0	0.00	45.25	3	2,683	0.11%
2018/06/28	1	44.65	0	0.00	44.60	1	2,663	0.04%
2018/06/27	4	45.23	0	0.00	45.15	4	2,625	0.15%
2018/06/26	3	45.53	7	45.50	45.50	-4	2,631	-0.15%
2018/06/25	0	0.00	1	45.95	45.80	-1	2,627	-0.04%
2018/06/22	2	45.75	1	45.85	45.70	1	2,644	0.04%
2018/06/20	0	0.00	1	46.00	46.25	-1	2,647	-0.04%
2018/06/15	11	46.13	0	0.00	45.90	11	2,624	0.42%
2018/06/14	0	0.00	1	46.35	46.35	-1	2,513	-0.04%
2018/06/12	0	0.00	1	47.50	47.65	-1	2,520	-0.04%
2018/06/11	3	48.20	1	48.20	47.60	2	2,510	0.08%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	11	47.71	3	47.73	47.85	8	2,452	0.33%
2018/06/05	0	0.00	1	46.45	46.80	-1	2,345	-0.04%
2018/06/01	0	0.00	1	46.00	46.30	-1	2,272	-0.04%
2018/05/31	8	45.53	0	0.00	45.40	8	2,230	0.36%
2018/05/30	5	45.70	0	0.00	45.50	5	2,150	0.23%
2018/05/28	2	45.80	0	0.00	45.65	2	2,116	0.09%
2018/05/25	1	46.10	0	0.00	46.00	1	2,115	0.05%
2018/05/24	10	46.00	0	0.00	46.30	10	2,108	0.47%
2018/05/21	0	0.00	4	46.19	46.25	-4	2,105	-0.19%
2018/05/18	0	0.00	14	45.94	45.90	-14	2,105	-0.66%
2018/05/17	2	45.73	0	0.00	45.65	2	2,114	0.09%
2018/05/16	0	0.00	1	45.55	45.60	-1	2,116	-0.05%
2018/05/14	11	45.97	1	45.60	45.75	10	2,276	0.44%
2018/05/11	2	45.40	0	0.00	45.30	2	2,243	0.09%
2018/05/09	40	45.15	0	0.00	45.05	40	2,251	1.78%
2018/05/08	7	45.31	0	0.00	45.40	7	2,279	0.31%
2018/05/07	1	45.45	0	0.00	45.20	1	2,310	0.04%
2018/05/04	1	45.30	0	0.00	45.35	1	2,347	0.04%
2018/05/03	5	46.00	0	0.00	45.50	5	2,450	0.20%
2018/05/02	0	0.00	1	46.45	46.00	-1	2,512	-0.04%
2018/04/30	0	0.00	9	45.80	45.80	-9	2,513	-0.36%
2018/04/25	1	45.00	2	45.05	45.20	-1	2,616	-0.04%
2018/04/24	3	45.30	0	0.00	45.20	3	2,622	0.11%
2018/04/23	1	45.55	0	0.00	45.60	1	2,630	0.04%
2018/04/18	1	44.45	1	44.95	44.45	0	2,574	0.00%
2018/04/17	7	44.44	0	0.00	44.55	7	2,578	0.27%
2018/04/16	4	44.90	0	0.00	44.85	4	2,558	0.16%
2018/04/13	2	45.10	0	0.00	45.15	2	2,574	0.08%
2018/04/12	1	45.40	0	0.00	45.55	1	2,586	0.04%
2018/04/10	2	45.30	13	45.23	45.40	-11	2,580	-0.43%
2018/04/02	0	0.00	1	45.30	45.30	-1	2,590	-0.04%
2018/03/31	0	0.00	11	45.28	45.15	-11	2,588	-0.43%
2018/03/29	15	45.12	0	0.00	44.90	15	2,585	0.58%
2018/03/27	4	45.11	0	0.00	45.40	4	2,578	0.16%
2018/03/26	6	44.60	0	0.00	44.85	6	2,548	0.24%
2018/03/23	7	44.84	1	44.80	44.75	6	2,567	0.23%
2018/03/22	1	45.10	0	0.00	45.10	1	2,570	0.04%
2018/03/21	5	44.80	3	44.83	44.95	2	2,590	0.08%
2018/03/19	1	44.90	2	44.90	44.90	-1	2,773	-0.04%
2018/03/16	3	44.63	0	0.00	44.60	3	2,796	0.11%
2018/03/15	1	45.50	14	45.76	45.50	-13	2,734	-0.48%
2018/03/07	0	0.00	1	44.10	44.10	-1	2,691	-0.04%
2018/02/27	0	0.00	1	44.60	44.15	-1	2,727	-0.04%
2018/02/22	1	44.25	0	0.00	44.40	1	2,735	0.04%
2018/02/12	2	43.43	0	0.00	43.60	2	2,718	0.07%
2018/02/09	1	43.55	0	0.00	43.55	1	2,704	0.04%
2018/02/08	0	0.00	1	44.00	44.10	-1	2,679	-0.04%
2018/02/07	4	44.53	10	44.01	44.20	-6	2,682	-0.22%
2018/02/06	5	42.08	2	42.30	42.20	3	2,599	0.12%
2018/02/05	1	44.45	1	44.70	44.85	0	2,514	0.00%
2018/01/29	0	0.00	1	46.90	46.50	-1	2,443	-0.04%
2018/01/26	12	46.36	7	46.02	46.45	5	2,421	0.21%
2018/01/25	4	45.53	1	45.45	45.40	3	2,341	0.13%
2018/01/23	4	44.78	1	44.90	44.95	3	2,212	0.14%
2018/01/11	1	42.50	1	42.45	42.45	0	2,114	0.00%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/04	0	0.00	1	43.15	42.65	-1	2,116	-0.05%
2018/01/03	6	43.03	1	43.20	43.15	5	2,125	0.24%