興富發 (2542)-元富-台中券商分點個股進出

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
52.7
漲跌
▲0.8
漲幅
+1.54%
成交量
27,342張
產業
上市營建類股
923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-台中券商分點個股進出

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-台中券商分點個股進出
元富-台中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
2024/06/26	4	51.95	5	52.00	52.70	-1	12,320	-0.01%
2024/06/25	0.2	52.30	4.2	51.90	51.90	-4	11,938	-0.03%
2024/06/24	13	53.78	15	53.95	53.20	-2	11,656	-0.02%
2024/06/21	4	51.78	11	51.98	52.80	-7	11,092	-0.06%
2024/06/20	6	52.25	1	51.90	52.50	5	10,632	0.05%
2024/06/19	2	51.30	0	0.00	51.70	2	10,502	0.02%
2024/06/18	2	51.85	6.1	51.47	51.60	-4.1	10,336	-0.04%
2024/06/17	4.6	52.18	9	53.03	52.10	-4.4	10,274	-0.04%
2024/06/14	2	51.20	69	51.78	51.60	-67	9,959	-0.67%
2024/06/13	5	48.55	7.4	48.72	49.15	-2.4	9,397	-0.03%
2024/06/12	3	49.32	9	48.99	48.30	-6	9,308	-0.06%
2024/06/11	12.1	48.98	10.3	48.81	48.95	1.8	9,083	0.02%
2024/06/07	61	48.82	109.4	48.74	48.45	-48.4	8,820	-0.55%	大賣/
2024/06/06	8	47.16	80.2	47.12	47.35	-72.2	8,543	-0.85%
2024/06/05	0	0.00	5	46.57	46.55	-5	8,393	-0.06%
2024/06/03	0	0.00	6	45.93	46.40	-6	8,313	-0.07%
2024/05/31	0	0.00	11	45.60	45.80	-11	8,202	-0.13%
2024/05/30	1.8	45.22	2	44.85	44.80	-0.2	8,098	0.00%
2024/05/29	0	0.00	4	44.63	45.35	-4	8,056	-0.05%
2024/05/28	2	44.33	5	44.34	44.35	-3	7,950	-0.04%
2024/05/27	0.3	44.30	2	44.20	44.20	-1.7	7,901	-0.02%
2024/05/24	1	44.40	2	44.40	44.35	-1	7,824	-0.01%
2024/05/23	3	44.57	3	44.40	44.50	0	7,797	0.00%
2024/05/22	0	0.00	1	45.30	45.25	-1	7,713	-0.01%
2024/05/21	5	44.86	0	0.00	44.60	5	7,653	0.07%
2024/05/20	5	45.37	0	0.00	45.20	5	7,604	0.07%
2024/05/17	1	45.75	6	45.58	45.70	-5	7,557	-0.07%
2024/05/16	2	45.33	3	45.83	45.55	-1	7,519	-0.01%
2024/05/15	13	44.78	0	0.00	44.45	13	7,358	0.18%
2024/05/14	3	45.40	2	45.30	45.25	1	7,245	0.01%
2024/05/13	1	45.35	1	45.95	46.10	0	7,185	0.00%
2024/05/10	0.2	45.50	50	45.41	45.20	-49.8	7,097	-0.70%
2024/05/09	3.2	46.17	44	45.82	45.65	-40.8	6,975	-0.58%
2024/05/08	9	46.88	7	47.55	46.85	2	6,745	0.03%
2024/05/07	0	0.00	14.1	48.49	47.85	-14.1	6,490	-0.22%
2024/05/06	40	48.41	14	48.35	48.15	26	5,901	0.44%
2024/05/03	71	47.20	31	47.61	47.20	40	5,458	0.73%
2024/05/02	2	45.98	17.4	46.39	46.60	-15.4	4,966	-0.31%
2024/04/30	0	0.00	15.6	43.67	44.30	-15.6	4,411	-0.35%
2024/04/29	6.1	43.68	3.6	44.17	44.30	2.5	4,274	0.06%
2024/04/26	3	42.80	2	43.20	42.95	1	4,063	0.02%
2024/04/25	0	0.00	1	43.00	42.70	-1	3,964	-0.03%
2024/04/23	1	42.25	1	42.30	42.25	0	3,821	0.00%
2024/04/22	16	42.92	5	42.60	42.40	11	3,769	0.29%
2024/04/19	10	41.53	4	41.64	41.45	6	3,371	0.18%
2024/04/18	2	41.75	5	42.00	41.60	-3	3,204	-0.09%
2024/04/17	0	0.00	2	40.83	40.85	-2	3,087	-0.06%
2024/04/16	4	40.28	0	0.00	40.10	4	3,049	0.13%
2024/04/15	1.1	40.71	1	41.10	40.80	0.1	2,983	0.00%
2024/04/12	0	0.00	0.1	41.05	40.80	-0.1	2,943	0.00%
2024/04/11	4	41.10	0	0.00	41.10	4	2,921	0.14%
2024/04/10	0.1	41.60	0	41.40	41.35	0.1	2,896	0.00%
2024/04/09	0	0.00	3	41.07	41.20	-3	2,858	-0.10%
2024/04/08	0	40.70	4.1	40.68	40.70	-4	2,790	-0.15%
2024/04/03	0	0.00	6	40.15	40.25	-6	2,717	-0.22%
2024/03/29	3	40.18	0	0.00	40.15	3	2,645	0.11%
2024/03/28	0	0.00	4.7	40.56	40.50	-4.7	2,610	-0.18%
2024/03/27	1	40.30	8	40.44	40.60	-7	2,567	-0.27%
2024/03/26	0	0.00	2	38.95	39.00	-2	2,505	-0.08%
2024/03/25	2	39.30	1	39.25	39.35	1	2,514	0.04%
2024/03/22	0.1	38.90	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	1	38.70	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1	38.45	4.3	38.51	38.50	-3.3	2,570	-0.13%
2024/03/19	13.5	38.66	0	0.00	38.70	13.5	2,526	0.53%
2024/03/18	4	39.01	0	0.00	39.10	4	2,512	0.16%
2024/03/15	14	39.25	0	0.00	39.20	14	2,527	0.55%
2024/03/12	0	0.00	1	39.95	39.95	-1	2,432	-0.04%
2024/03/11	2	39.53	0	0.00	39.90	2	2,450	0.08%
2024/03/08	2	39.63	0	0.00	39.75	2	2,447	0.08%
2024/03/07	0.1	39.75	14.3	39.82	39.90	-14.2	2,448	-0.58%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	3	39.68	0	0.00	39.60	3	2,426	0.12%
2024/03/04	2	39.65	0	0.00	39.65	2	2,423	0.08%
2024/03/01	4.1	39.70	0.8	39.80	39.70	3.3	2,424	0.13%
2024/02/29	1	39.75	2	39.88	39.70	-1	2,424	-0.04%
2024/02/27	0.5	39.80	0	0.00	39.70	0.5	2,419	0.02%
2024/02/23	10	39.55	0	0.00	39.55	10	2,440	0.41%
2024/02/22	5	39.90	1	40.20	39.75	4	2,457	0.16%
2024/02/21	0	0.00	3	40.10	40.10	-3	2,459	-0.12%
2024/02/20	0.1	39.65	0	0.00	39.65	0.1	2,431	0.00%
2024/02/15	5	39.50	1.2	39.48	39.50	3.8	2,442	0.16%
2024/02/05	1	39.75	16	39.64	39.80	-15	2,434	-0.62%
2024/02/01	2	39.60	0	0.00	39.60	2	2,413	0.08%
2024/01/30	5	39.64	1	39.85	39.55	4	2,433	0.17%
2024/01/29	3	39.67	0.1	39.76	39.80	2.9	2,449	0.12%
2024/01/25	10.1	39.50	0	0.00	39.50	10.1	2,483	0.41%
2024/01/24	2	39.55	0	0.00	39.55	2	2,510	0.08%
2024/01/23	1	39.50	8	39.47	39.50	-7	2,520	-0.28%
2024/01/22	1	39.70	0	0.00	39.55	1	2,510	0.04%
2024/01/19	5	39.66	2	39.73	39.70	3	2,499	0.12%
2024/01/18	4	39.74	0	0.00	39.70	4	2,497	0.16%
2024/01/17	0	0.00	7	39.70	39.85	-7	2,489	-0.28%
2024/01/16	2	39.55	0	0.00	39.70	2	2,446	0.08%
2024/01/09	0	0.00	0.5	40.10	40.05	-0.5	2,789	-0.02%
2024/01/08	0	0.00	18.2	40.15	40.20	-18.2	2,845	-0.64%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/28	0	0.00	2	40.08	40.15	-2	3,039	-0.07%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/26	1	40.15	0	0.00	40.05	1	3,098	0.03%
2023/12/25	10	39.90	0	0.00	40.00	10	3,138	0.32%
2023/12/21	2.8	39.91	0	0.00	39.90	2.8	3,414	0.08%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/18	0	40.15	0	0.00	40.45	0	3,468	0.00%
2023/12/14	0	0.00	0.3	40.25	40.40	-0.3	3,472	-0.01%
2023/12/13	1	39.90	2	40.00	40.05	-1	3,497	-0.03%
2023/12/12	4	39.98	0	0.00	39.90	4	3,540	0.11%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/07	0	0.00	1.3	40.39	40.20	-1.3	3,523	-0.04%
2023/12/06	1	40.35	6	40.38	40.35	-5	3,531	-0.14%
2023/12/05	1	40.60	0	0.00	40.55	1	3,489	0.03%
2023/12/04	3	40.73	0	0.00	40.70	3	3,476	0.09%
2023/11/30	2	40.83	0	0.00	40.95	2	3,452	0.06%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	0.5	40.95	0	0.00	40.95	0.5	3,489	0.01%
2023/11/27	0.2	41.10	0	0.00	40.95	0.2	3,468	0.01%
2023/11/20	1	41.00	0	0.00	41.10	1	3,427	0.03%
2023/11/17	1	40.90	0	0.00	40.90	1	3,415	0.03%
2023/11/16	2	41.00	22	40.97	41.00	-20	3,433	-0.58%
2023/11/15	3	40.63	6.2	40.69	40.90	-3.2	3,434	-0.09%
2023/11/14	2	40.78	3	40.87	40.85	-1	3,400	-0.03%
2023/11/10	2	40.53	1	40.60	40.55	1	3,391	0.03%
2023/11/07	0	0.00	1	40.80	40.70	-1	3,506	-0.03%
2023/11/06	3	40.62	0	0.00	40.70	3	3,513	0.09%
2023/11/03	5	40.75	0	0.00	40.60	5	3,494	0.14%
2023/11/02	0.1	40.65	1.1	40.66	40.60	-1	3,494	-0.03%
2023/11/01	0	40.45	0.1	40.65	40.60	-0.1	3,493	0.00%
2023/10/31	2.5	40.71	0.2	40.80	40.70	2.3	3,483	0.07%
2023/10/30	1	40.70	0	0.00	40.90	1	3,473	0.03%
2023/10/27	2	40.85	1	40.95	40.80	1	3,471	0.03%
2023/10/26	1	40.95	1	41.15	40.95	0	3,476	0.00%
2023/10/24	0	0.00	0.3	40.75	40.80	-0.3	3,471	-0.01%
2023/10/23	2	40.75	0	0.00	40.75	2	3,488	0.06%
2023/10/20	0.1	41.25	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	5	41.74	6	41.96	41.80	-1	3,542	-0.03%
2023/10/18	0	0.00	3.2	42.01	42.05	-3.2	3,479	-0.09%
2023/10/17	0.3	40.96	0	0.00	41.00	0.3	3,199	0.01%
2023/10/16	0	0.00	0.1	41.03	41.30	-0.1	3,162	0.00%
2023/10/13	0.2	40.58	3	40.65	40.85	-2.8	3,128	-0.09%
2023/10/12	1	39.90	0.6	40.00	40.20	0.4	3,125	0.01%
2023/10/11	1	39.81	2	40.00	40.10	-1	3,128	-0.03%
2023/10/06	0.1	39.40	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	10	39.10	1	39.15	39.10	9	3,071	0.29%
2023/10/04	1	39.10	1.1	39.11	39.10	-0.1	3,075	0.00%
2023/10/03	3.1	39.25	0	0.00	39.25	3.1	3,077	0.10%
2023/10/02	16.4	39.28	0	0.00	39.30	16.4	3,075	0.53%
2023/09/28	0.1	39.58	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	2.1	39.71	0	0.00	39.55	2.1	2,981	0.07%
2023/09/26	0	0.00	8	39.70	40.00	-8	2,901	-0.28%
2023/09/25	16.6	43.04	1	43.05	43.05	15.6	2,712	0.58%
2023/09/22	4.4	43.58	0	0.00	43.40	4.4	2,593	0.17%
2023/09/21	0.3	44.13	23	43.99	43.95	-22.7	2,534	-0.90%
2023/09/20	0	44.20	4	44.24	44.20	-4	2,472	-0.16%
2023/09/18	0.2	43.84	0	0.00	44.15	0.2	2,376	0.01%
2023/09/15	4	43.44	0	0.00	43.25	4	2,331	0.17%
2023/09/14	0.1	44.07	0	0.00	44.10	0.1	2,252	0.01%
2023/09/13	0	43.70	1	43.75	43.70	-1	2,204	-0.04%
2023/09/12	2	43.55	1	43.55	43.60	1	2,254	0.04%
2023/09/11	3	43.47	0	0.00	43.50	3	2,268	0.13%
2023/09/08	0	0.00	2.1	43.60	43.40	-2.1	2,272	-0.09%
2023/09/05	0.1	43.50	3	43.70	43.45	-2.9	2,292	-0.13%
2023/09/04	1	43.30	1	43.40	43.60	0	2,273	0.00%
2023/09/01	2	42.95	3	42.93	42.95	-1	2,211	-0.05%
2023/08/31	0.2	43.10	0	0.00	43.00	0.2	2,211	0.01%
2023/08/30	0	0.00	1	43.15	43.25	-1	2,228	-0.04%
2023/08/29	2	43.10	0	0.00	43.20	2	2,235	0.09%
2023/08/28	0	0.00	1	42.75	42.95	-1	2,238	-0.04%
2023/08/24	1	42.25	0	0.00	42.30	1	2,289	0.04%
2023/08/23	0.1	42.37	0	0.00	42.30	0.1	2,294	0.01%
2023/08/22	1.2	42.27	0	0.00	42.40	1.2	2,320	0.05%
2023/08/16	1	42.55	0	0.00	42.60	1	2,375	0.04%
2023/08/14	1	42.65	1	42.60	42.60	0	2,426	0.00%
2023/08/11	0	0.00	2	43.25	43.40	-2	2,426	-0.08%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/04	0	0.00	3	42.63	42.70	-3	2,965	-0.10%
2023/08/02	0.1	42.50	0	0.00	42.55	0.1	2,959	0.00%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/25	10	41.55	0	0.00	41.60	10	3,007	0.33%
2023/07/24	11	41.75	0	0.00	41.70	11	2,980	0.37%
2023/07/21	1	42.15	0.4	42.30	42.15	0.6	2,924	0.02%
2023/07/18	0.5	42.20	0	0.00	42.15	0.5	2,944	0.02%
2023/07/17	4.6	42.27	0	0.00	42.25	4.6	2,931	0.16%
2023/07/14	1.1	42.56	0	0.00	42.55	1.1	2,898	0.04%
2023/07/13	0.2	42.70	5.2	42.61	42.80	-5	2,887	-0.17%
2023/07/12	0	0.00	3	42.95	42.95	-3	2,874	-0.10%
2023/07/11	0	0.00	1.1	42.80	43.00	-1.1	2,878	-0.04%
2023/07/10	2	43.15	0	0.00	42.80	2	2,878	0.07%
2023/07/07	0.2	42.70	0	0.00	42.75	0.2	2,913	0.01%
2023/07/05	5	42.90	0.1	42.85	42.70	4.9	2,901	0.17%
2023/07/04	1	42.78	7.1	42.72	42.85	-6.1	2,939	-0.21%
2023/07/03	0	0.00	0.1	42.75	42.80	-0.1	2,955	0.00%
2023/06/30	1	42.60	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	0.00	1	42.75	42.75	-1	2,963	-0.03%
2023/06/28	1	42.40	0	0.00	42.45	1	2,968	0.03%
2023/06/26	5	42.35	0	0.00	42.25	5	2,985	0.17%
2023/06/21	0	0.00	1	42.20	42.25	-1	3,006	-0.03%
2023/06/16	2	42.33	0	0.00	42.25	2	2,968	0.07%
2023/06/15	0	0.00	5.6	42.99	42.70	-5.6	2,912	-0.19%
2023/06/14	5.6	42.91	5.7	42.90	43.00	-0.1	2,916	0.00%
2023/06/13	0	0.00	1.1	42.95	42.95	-1.1	2,950	-0.04%
2023/06/12	5.7	43.12	0	0.00	42.85	5.7	3,027	0.19%
2023/06/08	0	0.00	1.2	42.60	42.55	-1.2	3,019	-0.04%
2023/06/07	0	0.00	5.7	42.46	42.60	-5.7	3,035	-0.19%
2023/06/06	5.7	42.56	0	0.00	42.50	5.7	3,037	0.19%
2023/06/05	0	0.00	8.7	42.56	42.50	-8.7	3,041	-0.29%
2023/06/01	0	0.00	3	42.65	42.60	-3	3,065	-0.10%
2023/05/31	0.2	42.28	1	42.32	42.60	-0.8	3,080	-0.03%
2023/05/30	5.5	42.20	2	42.13	42.15	3.5	3,030	0.12%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	1	42.25	0.1	42.20	42.20	0.9	3,040	0.03%
2023/05/25	1	42.60	1	43.00	42.50	0	3,025	0.00%
2023/05/24	0	43.00	2	43.10	43.05	-2	3,015	-0.07%
2023/05/22	0	0.00	4	42.50	42.60	-4	2,973	-0.13%
2023/05/18	0	0.00	3	42.10	42.00	-3	2,896	-0.10%
2023/05/16	3	41.68	0	0.00	41.65	3	2,836	0.11%
2023/05/15	0	41.45	0	0.00	41.35	0	2,816	0.00%
2023/05/12	2	41.73	0	0.00	41.95	2	2,713	0.07%
2023/05/11	3.9	41.93	11.9	41.80	42.30	-8	2,632	-0.30%
2023/05/10	0.1	43.00	2	43.20	43.20	-1.9	2,214	-0.09%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	0.2	43.24	0	0.00	43.30	0.2	2,235	0.01%
2023/05/05	0.1	42.90	0	0.00	42.90	0.1	2,230	0.00%
2023/05/04	0.1	42.80	1	42.85	42.85	-0.9	2,252	-0.04%
2023/05/03	0.1	42.25	20	42.30	42.30	-19.9	2,241	-0.89%
2023/05/02	0	42.10	0	0.00	42.20	0	2,289	0.00%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	0.1	42.01	1	41.95	42.05	-0.9	2,398	-0.04%
2023/04/25	1.1	41.66	0	0.00	41.65	1.1	2,423	0.05%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	0.00	1	41.85	41.85	-1	2,423	-0.04%
2023/04/20	1.1	41.90	1	41.90	41.85	0.1	2,422	0.00%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/14	0	0.00	1	42.10	42.10	-1	2,390	-0.04%
2023/04/13	1	41.95	0	0.00	42.10	1	2,397	0.04%
2023/04/12	1.3	41.85	1	42.15	41.95	0.3	2,407	0.01%
2023/04/11	0	0.00	3	41.68	41.75	-3	2,348	-0.13%
2023/04/10	1	41.55	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1.1	41.07	2	41.55	41.70	-0.9	2,499	-0.04%
2023/03/30	1	40.95	0	0.00	41.00	1	2,889	0.03%
2023/03/29	2	41.08	1	41.00	41.05	1	3,290	0.03%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0.4	40.80	0	0.00	40.70	0.4	4,154	0.01%
2023/03/24	5	40.67	0	0.00	40.65	5	4,616	0.11%
2023/03/23	1	41.20	0	0.00	41.00	1	4,683	0.02%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/15	6	40.74	2	40.85	40.60	4	5,035	0.08%
2023/03/13	1	41.30	0	0.00	41.80	1	5,086	0.02%
2023/03/09	0.4	41.95	0	0.00	41.95	0.4	5,127	0.01%
2023/03/07	2.3	41.74	0	0.00	41.80	2.3	5,162	0.04%
2023/03/06	2	41.75	1	41.75	41.80	1	5,202	0.02%
2023/03/03	1.1	41.80	0	0.00	41.95	1.1	5,213	0.02%
2023/03/02	1.2	42.12	0	0.00	42.25	1.2	5,216	0.02%
2023/03/01	0	0.00	2	42.40	42.35	-2	5,253	-0.04%
2023/02/20	0	0.00	2	42.20	42.30	-2	5,567	-0.04%
2023/02/17	0	41.90	0	0.00	41.95	0	5,613	0.00%
2023/02/15	0	0.00	0.2	42.00	41.85	-0.2	5,799	0.00%
2023/02/14	0	0.00	1	41.90	42.00	-1	5,835	-0.02%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	41.95	0	0.00	41.90	0	6,025	0.00%
2023/02/03	0	0.00	0.2	41.80	41.80	-0.2	6,036	0.00%
2023/02/02	2	41.30	0	0.00	41.25	2	6,057	0.03%
2023/02/01	0.1	41.60	0	0.00	41.60	0.1	6,045	0.00%
2023/01/31	0.2	41.10	1	41.25	41.10	-0.8	6,114	-0.01%
2023/01/30	2.4	40.74	0	40.90	40.65	2.4	6,079	0.04%
2023/01/17	3	40.58	0	0.00	40.70	3	6,054	0.05%
2023/01/16	2	40.70	0	0.00	40.70	2	6,047	0.03%
2023/01/13	0.2	40.80	0	0.00	40.80	0.2	6,054	0.00%
2023/01/11	1.1	40.57	2	40.80	40.60	-0.9	6,125	-0.01%
2023/01/10	0	0.00	1	40.45	40.50	-1	6,136	-0.02%
2023/01/09	2	40.48	1	40.40	40.45	1	6,165	0.02%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2023/01/04	0	0.00	1.2	40.50	40.60	-1.2	6,229	-0.02%
2023/01/03	1.1	40.26	0	0.00	40.35	1.1	6,276	0.02%
2022/12/30	4	40.63	0	0.00	40.30	4	6,293	0.06%
2022/12/29	1	40.30	0	0.00	40.60	1	6,273	0.02%
2022/12/28	1.2	40.48	0	0.00	40.70	1.2	6,284	0.02%
2022/12/27	0	0.00	5	41.25	41.45	-5	6,283	-0.08%
2022/12/23	0	40.45	0	0.00	40.35	0	6,264	0.00%
2022/12/22	5	39.87	1	40.15	42.00	4	6,211	0.06%
2022/12/21	10.2	39.12	1	39.70	40.00	9.2	6,026	0.15%
2022/12/20	3.1	40.04	0	0.00	39.65	3.1	5,780	0.05%
2022/12/19	5.3	40.64	0	0.00	40.50	5.3	5,621	0.09%
2022/12/16	1	41.85	0	0.00	41.15	1	5,404	0.02%
2022/12/14	1	42.40	0	0.00	42.60	1	5,170	0.02%
2022/12/13	0.1	42.85	0	0.00	42.75	0.1	5,162	0.00%
2022/12/12	0.1	43.80	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	0	0.00	1	44.05	44.00	-1	5,155	-0.02%
2022/12/08	1.1	44.14	0	0.00	44.10	1.1	5,144	0.02%
2022/12/07	0	0.00	1.1	44.14	44.35	-1.1	5,137	-0.02%
2022/12/06	0.1	44.10	0	0.00	43.95	0.1	5,103	0.00%
2022/12/05	0.1	44.50	1	44.80	44.40	-0.9	5,088	-0.02%
2022/12/02	1.2	44.44	0	0.00	44.25	1.2	5,030	0.02%
2022/11/29	1.1	44.75	0	0.00	44.80	1.1	5,026	0.02%
2022/11/28	0.3	44.32	0	0.00	44.85	0.3	5,036	0.01%
2022/11/25	0.3	44.60	1.1	44.69	44.55	-0.8	5,022	-0.02%
2022/11/23	0	44.75	0	0.00	44.90	0	5,037	0.00%
2022/11/22	11	44.85	57.1	44.83	44.85	-46.1	5,044	-0.91%
2022/11/21	0.1	43.80	0	0.00	43.95	0.1	4,921	0.00%
2022/11/18	0	43.70	40	43.78	43.80	-40	4,941	-0.81%
2022/11/17	0.1	43.53	15.2	43.58	43.55	-15.1	4,949	-0.31%
2022/11/16	0	0.00	1.1	43.21	43.20	-1.1	4,925	-0.02%
2022/11/15	2	42.93	10	43.00	42.90	-8	4,916	-0.16%
2022/11/14	0	0.00	1.2	43.22	43.35	-1.2	4,875	-0.02%
2022/11/11	0	0.00	1	42.40	42.40	-1	4,802	-0.02%
2022/11/10	0.1	42.00	2	42.10	42.25	-1.9	4,814	-0.04%
2022/11/09	0	0.00	4	42.00	42.25	-4	4,868	-0.08%
2022/11/08	1	41.90	2	42.00	41.90	-1	4,840	-0.02%
2022/11/07	0	0.00	2.1	41.98	42.05	-2.1	4,888	-0.04%
2022/11/04	0	0.00	2	41.85	42.00	-2	4,888	-0.04%
2022/11/03	3	40.85	0.1	41.10	41.30	2.9	4,842	0.06%
2022/11/02	0	0.00	1	41.25	41.25	-1	4,832	-0.02%
2022/11/01	1	41.20	0	0.00	41.45	1	4,873	0.02%
2022/10/31	4	41.25	29	41.36	41.45	-25	4,888	-0.51%
2022/10/28	0	0.00	15	41.80	41.65	-15	4,880	-0.31%
2022/10/27	0	0.00	6	41.38	41.80	-6	4,875	-0.12%
2022/10/26	0	0.00	1	40.45	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	2	40.60	40.65	-2	4,828	-0.04%
2022/10/21	0	0.00	10	40.40	40.50	-10	4,758	-0.21%
2022/10/20	0	0.00	4	40.06	40.35	-4	4,768	-0.08%
2022/10/19	0	0.00	11	40.05	40.20	-11	4,726	-0.23%
2022/10/14	0	0.00	2	39.05	39.20	-2	4,808	-0.04%
2022/10/12	0	0.00	1	39.20	38.95	-1	5,106	-0.02%
2022/10/07	1.1	38.97	1	39.25	38.90	0.1	5,188	0.00%
2022/10/05	0	0.00	1	39.65	39.75	-1	5,206	-0.02%
2022/10/04	2	39.80	0	0.00	39.70	2	5,244	0.04%
2022/10/03	0	0.00	1	39.15	39.85	-1	5,232	-0.02%
2022/09/29	0	0.00	20	38.28	38.60	-20	5,204	-0.38%
2022/09/28	14.1	38.52	0	0.00	38.00	14.1	5,171	0.27%
2022/09/27	6	39.37	0	0.00	39.65	6	5,055	0.12%
2022/09/26	4.1	40.17	30.3	40.04	40.20	-26.2	4,940	-0.53%
2022/09/23	4.6	47.78	1	47.80	47.80	3.6	4,766	0.08%
2022/09/22	3.1	47.73	0	0.00	47.75	3.1	4,634	0.07%
2022/09/21	1	47.95	15	48.01	48.00	-14	4,521	-0.31%
2022/09/20	0	0.00	6	48.05	48.00	-6	4,374	-0.14%
2022/09/19	4	48.13	0	0.00	48.15	4	4,340	0.09%
2022/09/16	2	48.25	3	48.20	48.30	-1	4,306	-0.02%
2022/09/14	0	0.00	2	48.20	48.25	-2	4,782	-0.04%
2022/09/13	2	48.45	0	48.60	48.50	2	5,003	0.04%
2022/09/12	0	48.35	1	48.30	48.40	-1	5,233	-0.02%
2022/09/07	0	0.00	10	47.88	47.90	-10	5,636	-0.18%
2022/09/06	0.1	48.05	0	0.00	48.10	0.1	5,682	0.00%
2022/09/02	4	48.00	0	0.00	48.00	4	5,698	0.07%
2022/09/01	2	48.00	5	47.98	48.10	-3	5,726	-0.05%
2022/08/30	0	0.00	1	48.16	48.35	-1	5,694	-0.02%
2022/08/29	0	0.00	0.1	47.95	47.85	-0.1	5,702	0.00%
2022/08/26	0	48.20	15.2	48.05	48.20	-15.1	5,824	-0.26%
2022/08/25	1	48.00	3	48.00	48.10	-2	5,812	-0.03%
2022/08/24	0	47.95	4	47.83	48.00	-4	5,807	-0.07%
2022/08/22	0	0.00	2	47.45	47.65	-2	5,815	-0.03%
2022/08/19	0	0.00	4	46.93	47.00	-4	5,742	-0.07%
2022/08/18	0	0.00	0.1	46.95	46.80	-0.1	5,742	0.00%
2022/08/17	0.6	47.20	0	0.00	47.20	0.6	5,720	0.01%
2022/08/15	0	0.00	0.2	46.50	46.20	-0.2	5,579	0.00%
2022/08/12	2	46.25	0	46.25	46.15	2	5,593	0.04%
2022/08/11	0	0.00	1.1	45.95	45.90	-1.1	5,573	-0.02%
2022/08/10	2	45.78	0	0.00	45.75	2	5,595	0.04%
2022/08/09	1	46.00	1	46.00	46.00	0	5,615	0.00%
2022/08/04	11.1	45.40	0	0.00	45.65	11.1	5,966	0.19%
2022/08/03	0	45.80	0	0.00	45.80	0	5,960	0.00%
2022/08/02	0	45.65	30	45.62	46.00	-30	5,996	-0.50%
2022/07/29	0	0.00	1	45.20	45.35	-1	5,999	-0.02%
2022/07/26	0	44.90	1	45.00	44.80	-1	6,033	-0.02%
2022/07/20	0.3	45.45	0	0.00	45.35	0.3	6,060	0.00%
2022/07/19	0	0.00	7.5	46.03	45.75	-7.5	6,023	-0.12%
2022/07/13	5	43.60	0	0.00	43.50	5	6,119	0.08%
2022/07/12	1	43.15	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0	0.00	1	43.70	43.80	-1	6,163	-0.02%
2022/07/07	1	43.90	0	0.00	43.80	1	6,213	0.02%
2022/07/06	0	0.00	2	44.33	44.20	-2	6,327	-0.03%
2022/07/01	1	43.95	12	44.98	43.95	-11	7,609	-0.14%
2022/06/30	0	0.00	21	45.10	45.20	-21	8,178	-0.26%
2022/06/24	2	43.98	2	44.15	44.20	0	8,284	0.00%
2022/06/23	2	43.50	0	0.00	43.30	2	8,320	0.02%
2022/06/22	16	42.83	0	0.00	43.25	16	8,163	0.20%
2022/06/21	7.1	43.58	0	0.00	43.35	7.1	7,857	0.09%
2022/06/20	1	44.00	0	0.00	43.60	1	7,697	0.01%
2022/06/17	24.5	43.66	0	0.00	44.75	24.5	7,720	0.32%
2022/06/16	12	44.60	0	0.00	44.55	12	7,555	0.16%
2022/06/15	3	44.85	1	45.50	45.05	2	7,569	0.03%
2022/06/14	0	0.00	1	45.20	45.40	-1	7,728	-0.01%
2022/06/13	0	44.80	0	0.00	44.80	0	8,324	0.00%
2022/06/10	0.5	45.10	0	0.00	44.90	0.5	8,491	0.01%
2022/06/09	0.6	45.40	0	0.00	45.25	0.6	8,562	0.01%
2022/06/07	2	44.88	0	0.00	45.35	2	8,600	0.02%
2022/06/06	13	45.03	0	0.00	45.00	13	8,621	0.15%
2022/05/31	0	0.00	1	46.50	46.45	-1	8,812	-0.01%
2022/05/30	1	46.40	0	0.00	46.55	1	8,881	0.01%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/25	1	45.50	1	45.50	46.00	0	9,159	0.00%
2022/05/23	0	0.00	4	45.96	46.00	-4	9,444	-0.04%
2022/05/18	2	45.70	3	45.83	45.90	-1	9,750	-0.01%
2022/05/17	1	45.25	0	0.00	45.45	1	9,739	0.01%
2022/05/16	8	44.49	0	0.00	44.55	8	9,756	0.08%
2022/05/13	5	44.16	1	43.95	44.70	4	9,762	0.04%
2022/05/12	15.3	45.68	6	45.67	45.40	9.3	9,552	0.10%
2022/05/10	14	46.24	0	0.00	46.50	14	9,491	0.15%
2022/05/09	5	46.60	0	0.00	46.50	5	9,510	0.05%
2022/05/06	1	46.85	2	46.90	46.90	-1	9,568	-0.01%
2022/05/05	1	47.00	1	47.15	47.00	0	9,644	0.00%
2022/05/03	1	46.65	0	0.00	46.65	1	9,780	0.01%
2022/04/27	2	46.55	1	46.65	46.70	1	9,839	0.01%
2022/04/25	3	46.58	0	0.00	46.45	3	9,766	0.03%
2022/04/22	12	47.25	3	47.23	47.10	9	9,677	0.09%
2022/04/21	3	47.60	0	0.00	47.50	3	9,599	0.03%
2022/04/20	11	47.38	0	0.00	48.75	11	9,493	0.12%
2022/04/19	3	47.68	0	0.00	47.80	3	9,399	0.03%
2022/04/18	2	47.85	1	48.20	47.80	1	9,395	0.01%
2022/04/15	1	47.45	3.1	48.03	48.05	-2.1	9,352	-0.02%
2022/04/14	7	47.83	1	47.70	47.85	6	9,312	0.06%
2022/04/13	32.1	47.28	0	0.00	47.45	32.1	9,288	0.35%
2022/04/12	14	46.99	0	0.00	46.90	14	9,253	0.15%
2022/04/11	11	47.70	5	47.71	47.60	6	9,119	0.07%
2022/04/08	22	48.75	2	48.78	48.75	20	8,892	0.22%
2022/04/07	51.1	49.15	13.3	49.10	48.90	37.8	8,703	0.43%
2022/04/06	10	47.68	28.9	48.19	49.00	-18.9	7,888	-0.24%
2022/04/01	4.1	45.58	1	45.75	45.70	3.1	7,252	0.04%
2022/03/31	2	45.35	1.7	45.39	45.40	0.3	7,189	0.00%
2022/03/30	15	45.35	0	0.00	45.40	15	7,184	0.21%
2022/03/29	2	45.35	0	0.00	45.30	2	7,325	0.03%
2022/03/28	1.6	45.25	0	0.00	45.35	1.6	7,363	0.02%
2022/03/25	1	45.65	0	0.00	45.75	1	7,389	0.01%
2022/03/24	5	45.75	0	0.00	45.75	5	7,451	0.07%
2022/03/23	1.2	45.74	3	45.93	45.95	-1.8	7,509	-0.02%
2022/03/22	11.1	45.30	1	45.50	45.50	10.1	7,515	0.13%
2022/03/21	9.3	46.32	0	0.00	46.20	9.3	7,261	0.13%
2022/03/18	23.4	46.69	0.2	46.85	46.60	23.2	7,118	0.33%
2022/03/17	19	46.91	4	47.00	47.00	15	7,022	0.21%
2022/03/16	23.2	46.75	4	47.78	46.85	19.2	6,829	0.28%
2022/03/15	1.1	50.09	6.1	50.21	50.50	-5	6,228	-0.08%
2022/03/14	0	0.00	5	50.00	49.60	-5	6,042	-0.08%
2022/03/11	1	48.80	0	0.00	48.90	1	5,950	0.02%
2022/03/09	0	0.00	2	49.25	49.35	-2	5,893	-0.03%
2022/03/08	1	48.40	0.1	48.50	48.50	0.9	5,836	0.02%
2022/03/07	13	48.82	1.4	49.23	49.30	11.6	5,723	0.20%
2022/03/04	4.1	50.53	5	50.70	50.50	-0.9	5,607	-0.02%
2022/03/03	1.1	49.83	2	49.98	50.20	-0.9	5,520	-0.02%
2022/03/02	1.2	49.89	2.1	49.78	49.90	-0.9	5,490	-0.02%
2022/03/01	4.1	49.44	5	49.65	49.45	-0.9	5,514	-0.02%
2022/02/25	0	0.00	2.1	48.91	48.95	-2.1	5,379	-0.04%
2022/02/24	0	0.00	1.8	48.63	48.35	-1.8	5,287	-0.03%
2022/02/23	5.2	48.76	11.2	49.00	49.10	-6	5,123	-0.12%
2022/02/22	1.2	48.58	4	48.78	48.90	-2.8	5,011	-0.06%
2022/02/21	3.2	47.68	3.1	47.78	48.15	0.1	4,800	0.00%
2022/02/18	0.2	47.25	0	0.00	47.20	0.2	4,722	0.00%
2022/02/17	2	47.20	0	0.00	47.25	2	4,777	0.04%
2022/02/15	1.1	47.20	0	0.00	47.10	1.1	5,051	0.02%
2022/02/10	2	46.85	0	0.00	46.90	2	5,005	0.04%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/08	0.1	47.25	1	47.10	47.25	-0.9	4,940	-0.02%
2022/02/07	0.1	47.10	0	0.00	47.05	0.1	4,852	0.00%
2022/01/24	0	0.00	20	46.05	46.30	-20	4,641	-0.43%
2022/01/21	15.3	46.12	0	0.00	46.25	15.3	4,590	0.33%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/14	11.1	46.10	0	0.00	46.35	11.1	4,544	0.24%
2022/01/13	40.2	46.20	0	0.00	46.20	40.2	4,661	0.86%
2022/01/12	0	0.00	5	46.52	46.25	-5	4,657	-0.11%
2022/01/11	5	46.20	0	0.00	46.40	5	4,626	0.11%
2022/01/10	0.3	46.30	0	0.00	46.35	0.3	4,618	0.01%
2022/01/07	7	46.20	0	0.00	46.45	7	4,611	0.15%
2022/01/06	4.2	46.20	0	0.00	46.30	4.2	4,600	0.09%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	1	46.05	2	46.10	46.15	-1	4,640	-0.02%
2022/01/03	2	46.13	10	46.05	46.25	-8	4,629	-0.17%
2021/12/30	0	0.00	1	46.50	46.25	-1	4,602	-0.02%
2021/12/29	0	0.00	1	46.20	46.25	-1	4,569	-0.02%
2021/12/28	5	46.15	0	0.00	46.15	5	4,557	0.11%
2021/12/27	3	46.08	0	0.00	46.25	3	4,540	0.07%
2021/12/23	3.1	45.89	2	45.90	46.05	1.1	4,502	0.02%
2021/12/21	1	47.10	0	0.00	47.00	1	4,226	0.02%
2021/12/20	4	47.61	0	0.00	47.60	4	4,188	0.10%
2021/12/17	1	47.25	0	0.00	47.25	1	4,196	0.02%
2021/12/16	2	47.30	27	47.18	47.25	-25	4,208	-0.59%
2021/12/13	0	0.00	1	46.85	46.70	-1	4,252	-0.02%
2021/12/10	81	46.50	0	0.00	46.50	81	4,199	1.93%
2021/12/08	2	46.50	0	0.00	46.50	2	4,154	0.05%
2021/12/02	0.8	46.50	1	46.30	46.30	-0.2	4,096	0.00%
2021/11/30	6	46.50	2	46.55	46.20	4	4,101	0.10%
2021/11/29	10	46.60	0	0.00	46.45	10	4,068	0.25%
2021/11/26	1	46.75	0	0.00	46.80	1	4,044	0.02%
2021/11/25	0	0.00	0.1	47.35	47.10	-0.1	4,003	0.00%
2021/11/24	0	0.00	8	46.86	46.85	-8	3,916	-0.20%
2021/11/23	4	46.16	1.1	46.21	46.20	2.9	3,893	0.08%
2021/11/18	0.1	46.80	0	0.00	46.60	0.1	3,886	0.00%
2021/11/17	1.2	46.31	0	0.00	46.50	1.2	3,875	0.03%
2021/11/16	2.1	46.97	1	47.65	46.80	1.1	3,859	0.03%
2021/11/15	2	48.10	1	48.10	47.65	1	3,829	0.03%
2021/11/12	0.3	47.82	21	47.72	47.80	-20.7	3,734	-0.55%
2021/11/11	1	45.80	1	45.75	45.60	0	3,576	0.00%
2021/11/08	2	44.80	0	0.00	45.00	2	3,689	0.05%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1.2	44.83	2	44.80	44.65	-0.8	3,722	-0.02%
2021/11/02	0	0.00	5	44.70	44.70	-5	3,818	-0.13%
2021/11/01	5	44.80	0	0.00	44.70	5	3,840	0.13%
2021/10/29	3	45.10	0	0.00	44.95	3	3,853	0.08%
2021/10/28	1	45.25	0	0.00	45.10	1	3,908	0.03%
2021/10/26	4	45.35	3	45.62	45.55	1	3,975	0.03%
2021/10/25	2	45.10	0	0.00	45.20	2	4,053	0.05%
2021/10/22	6	45.27	6	45.68	45.15	0	4,122	0.00%
2021/10/19	11	44.50	0	0.00	44.55	11	4,268	0.26%
2021/10/08	2	44.63	0	0.00	44.60	2	4,440	0.05%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.20	0	0.00	44.25	1	4,452	0.02%
2021/10/05	2	44.55	0	0.00	44.60	2	4,464	0.04%
2021/10/04	0	0.00	7	44.70	44.70	-7	4,580	-0.15%
2021/10/01	3	44.78	1	44.80	44.80	2	4,599	0.04%
2021/09/30	3	45.03	3.4	45.07	45.10	-0.4	4,629	-0.01%
2021/09/27	3	44.83	0.7	44.85	44.65	2.3	4,567	0.05%
2021/09/24	13	45.10	2.3	45.16	45.10	10.7	4,508	0.24%
2021/09/22	7	46.86	0	0.00	46.20	7	4,245	0.16%
2021/09/17	1	47.50	0.2	47.75	47.35	0.8	4,100	0.02%
2021/09/16	0	0.00	1	47.79	47.80	-1	4,089	-0.02%
2021/09/15	1	47.55	0.4	47.79	47.55	0.6	4,138	0.01%
2021/09/13	0	48.15	3	48.30	48.35	-3	4,204	-0.07%
2021/09/10	0.1	47.90	0	0.00	47.95	0.1	4,242	0.00%
2021/09/08	0.1	47.60	7	47.40	47.25	-6.9	4,312	-0.16%
2021/09/07	0	0.00	0.2	47.95	47.85	-0.2	4,297	0.00%
2021/09/06	8	48.21	0	0.00	48.15	8	4,318	0.19%
2021/09/01	1	48.55	0.7	48.60	48.40	0.3	4,370	0.01%
2021/08/30	0	0.00	1	47.40	47.40	-1	4,411	-0.02%
2021/08/27	41	47.40	0	0.00	47.45	41	4,405	0.93%
2021/08/26	2	47.45	0	0.00	47.40	2	4,429	0.05%
2021/08/25	0	0.00	5	47.50	47.60	-5	4,498	-0.11%
2021/08/23	1	47.75	0	0.00	47.50	1	4,576	0.02%
2021/08/19	2.1	47.75	2.3	47.82	47.55	-0.2	5,750	0.00%
2021/08/18	11	47.94	0	0.00	48.40	11	5,778	0.19%
2021/08/17	40	48.54	8	48.75	48.60	32	5,807	0.55%
2021/08/16	2	48.35	0.5	48.21	48.10	1.6	5,726	0.03%
2021/08/13	7	49.09	1	49.00	48.90	6	5,649	0.11%
2021/08/12	1.2	48.88	0	0.00	48.95	1.2	5,580	0.02%
2021/08/10	0	0.00	1.8	48.70	48.85	-1.8	5,582	-0.03%
2021/08/09	0	0.00	3	48.95	49.00	-3	5,636	-0.05%
2021/08/06	1.1	49.41	3.3	49.09	49.45	-2.2	5,660	-0.04%
2021/08/05	0.1	48.85	1	48.70	48.70	-0.9	5,663	-0.02%
2021/08/04	0	0.00	2	49.00	49.05	-2	5,896	-0.03%
2021/08/03	0	0.00	2.2	49.25	49.30	-2.2	5,955	-0.04%
2021/08/02	2.6	49.62	0.2	49.30	49.45	2.4	6,067	0.04%
2021/07/30	2	48.83	2.5	48.97	49.05	-0.5	6,127	-0.01%
2021/07/29	2.2	49.01	1	48.95	49.10	1.2	6,148	0.02%
2021/07/28	1	48.45	6	48.12	48.35	-5	6,105	-0.08%
2021/07/27	0.1	47.65	30	47.99	48.15	-29.9	6,096	-0.49%
2021/07/26	0	0.00	4	47.76	48.10	-4	6,098	-0.07%
2021/07/23	4.5	48.03	15	47.87	47.90	-10.5	6,014	-0.17%
2021/07/22	0.3	46.74	13.1	46.81	46.85	-12.8	5,822	-0.22%
2021/07/21	0.1	45.75	0	0.00	46.00	0.1	5,780	0.00%
2021/07/20	0	0.00	0.4	45.65	45.65	-0.4	5,959	-0.01%
2021/07/19	4	46.00	0	0.00	46.10	4	6,065	0.07%
2021/07/16	1	45.50	1	45.55	45.75	0	6,068	0.00%
2021/07/14	0	0.00	1	44.80	44.95	-1	6,056	-0.02%
2021/07/13	1	44.90	1	44.90	44.85	0	6,135	0.00%
2021/07/12	6	45.24	2	45.05	45.20	4	6,116	0.07%
2021/07/09	4	45.61	3.3	45.06	45.00	0.7	6,084	0.01%
2021/07/08	1.1	44.61	1	44.80	44.65	0.1	6,005	0.00%
2021/07/07	2	44.25	1	44.20	44.40	1	6,008	0.02%
2021/07/06	0.1	43.55	0	0.00	43.65	0.1	5,987	0.00%
2021/07/01	2	43.35	1	43.70	43.20	1	6,112	0.02%
2021/06/30	1.1	43.64	26.5	43.60	43.65	-25.4	6,122	-0.41%
2021/06/29	0	0.00	1.1	43.60	43.55	-1.1	6,147	-0.02%
2021/06/28	6.1	43.65	2	44.00	43.60	4.1	6,172	0.07%
2021/06/25	0.1	43.95	0	0.00	43.60	0.1	6,171	0.00%
2021/06/24	0.1	43.75	0	0.00	43.85	0.1	6,158	0.00%
2021/06/23	1.1	42.89	0	0.00	42.70	1.1	6,132	0.02%
2021/06/22	2	42.58	2	42.80	42.35	0	6,080	0.00%
2021/06/21	1	42.15	0.1	42.35	42.20	0.9	6,087	0.01%
2021/06/18	0.1	42.40	0	0.00	42.20	0.1	6,113	0.00%
2021/06/16	0	0.00	0.5	42.85	42.50	-0.5	6,260	-0.01%
2021/06/08	1	41.40	0	0.00	41.40	1	6,192	0.02%
2021/06/07	3	41.55	0	0.00	41.55	3	6,172	0.05%
2021/06/03	20	41.85	0	0.00	41.85	20	6,153	0.33%
2021/06/01	1.5	42.27	0	0.00	42.20	1.5	6,061	0.02%
2021/05/27	0	0.00	0.1	42.70	42.60	-0.1	5,986	0.00%
2021/05/26	1	42.35	0	0.00	42.20	1	4,867	0.02%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	0.2	42.75	43.00	-0.2	4,782	0.00%
2021/05/18	4.2	41.62	9	42.10	41.90	-4.8	4,748	-0.10%
2021/05/17	1	41.15	1	41.45	40.80	0	4,762	0.00%
2021/05/13	3	41.53	2	42.70	42.10	1	4,629	0.02%
2021/05/12	1.1	43.97	1	44.00	42.60	0.1	4,544	0.00%
2021/05/10	2	45.80	2.2	45.78	45.70	-0.2	4,201	0.00%
2021/05/07	1	45.00	0	0.00	44.70	1	4,073	0.02%
2021/05/06	1	45.40	0.5	45.35	45.25	0.5	3,976	0.01%
2021/05/05	2	44.95	0.2	44.35	45.20	1.8	3,929	0.05%
2021/05/04	1	44.20	5	45.25	44.35	-4	3,882	-0.10%
2021/05/03	0.2	45.10	0	0.00	44.70	0.2	3,820	0.00%
2021/04/29	7	45.21	0.4	45.65	45.25	6.6	3,765	0.18%
2021/04/28	2.3	45.62	13.4	45.86	45.65	-11.1	3,739	-0.30%
2021/04/27	0.3	46.10	5	46.20	46.20	-4.7	3,767	-0.12%
2021/04/26	1.5	46.17	9	46.42	46.60	-7.5	3,705	-0.20%
2021/04/23	0.5	44.84	5	44.78	45.35	-4.5	3,491	-0.13%
2021/04/22	3	44.40	2	44.05	44.10	1	3,389	0.03%
2021/04/20	0	0.00	5	44.30	44.35	-5	3,311	-0.15%
2021/04/19	12	44.43	8	44.56	44.60	4	3,322	0.12%
2021/04/16	1.2	43.52	0.4	43.50	43.60	0.8	3,270	0.02%
2021/04/15	2	43.30	0	0.00	43.30	2	3,297	0.06%
2021/04/13	0.2	43.70	3	43.65	43.50	-2.8	3,329	-0.08%
2021/04/09	0.2	43.70	3.1	43.69	43.75	-2.9	3,336	-0.09%
2021/04/08	4	43.44	0	0.00	43.50	4	3,300	0.12%
2021/04/07	2	43.43	1	43.50	43.65	1	3,277	0.03%
2021/03/31	0	0.00	1.5	43.43	43.50	-1.5	3,351	-0.05%
2021/03/30	0	0.00	1	43.60	43.45	-1	3,527	-0.03%
2021/03/29	3	43.35	0	0.00	43.55	3	3,680	0.08%
2021/03/26	2	43.45	0	0.00	43.50	2	3,854	0.05%
2021/03/25	0	43.50	0	0.00	43.60	0	4,049	0.00%
2021/03/23	0	43.40	0	0.00	43.15	0	4,361	0.00%
2021/03/22	3.5	43.32	0	43.65	43.60	3.5	4,406	0.08%
2021/03/19	5	44.62	0	0.00	44.25	5	4,320	0.12%
2021/03/18	0.3	45.45	1	45.50	45.20	-0.7	4,322	-0.02%
2021/03/17	2	45.05	12	45.19	45.20	-10	4,363	-0.23%
2021/03/16	0.2	44.90	6	44.95	44.90	-5.8	4,433	-0.13%
2021/03/15	1	44.75	2	44.80	44.75	-1	4,528	-0.02%
2021/03/10	0	45.40	1	45.55	45.45	-1	5,045	-0.02%
2021/03/08	0	0.00	2	45.10	45.25	-2	5,088	-0.04%
2021/03/05	0	0.00	5	44.95	44.95	-5	5,096	-0.10%
2021/03/03	5	44.70	1	44.95	44.95	4	5,185	0.08%
2021/02/26	1	44.60	1.5	44.60	45.20	-0.5	5,182	-0.01%
2021/02/23	1	44.80	0	0.00	44.85	1	5,087	0.02%
2021/02/22	0	0.00	0.5	44.10	44.05	-0.5	5,042	-0.01%
2021/02/19	5	43.92	1	44.00	44.10	4	5,037	0.08%
2021/02/17	1	44.00	1	44.00	43.75	0	5,010	0.00%
2021/02/02	1	43.55	1	43.90	43.60	0	5,119	0.00%
2021/02/01	1	42.50	0	0.00	43.25	1	5,130	0.02%
2021/01/29	1	42.80	0.5	43.00	42.60	0.5	5,117	0.01%
2021/01/28	0	0.00	0.5	43.50	43.25	-0.5	5,081	-0.01%
2021/01/27	1	43.50	0.2	43.85	43.60	0.8	5,087	0.02%
2021/01/26	0	0.00	1	43.60	43.45	-1	5,088	-0.02%
2021/01/25	1.2	43.65	3	43.95	43.95	-1.8	5,087	-0.04%
2021/01/22	1	43.20	1	43.42	43.10	0	5,104	0.00%
2021/01/21	2	43.25	0.4	43.55	43.40	1.6	5,102	0.03%
2021/01/20	1.5	43.62	101	43.81	43.10	-99.5	5,100	-1.95%
2021/01/19	1.1	44.51	2	44.55	44.40	-0.9	5,021	-0.02%
2021/01/18	0.1	44.65	2	44.70	44.55	-1.9	4,997	-0.04%
2021/01/15	0.1	45.15	13	45.05	45.05	-12.9	5,015	-0.26%
2021/01/14	2	45.73	100	45.70	45.70	-98	5,177	-1.89%
2021/01/12	0	0.00	100	45.95	45.55	-100	5,170	-1.93%
2021/01/11	6	46.00	12.1	45.90	46.00	-6	5,145	-0.12%
2021/01/07	0	0.00	2	45.80	45.60	-2	5,099	-0.04%
2021/01/06	1.5	45.43	0	0.00	45.20	1.5	5,053	0.03%
2021/01/05	10	45.10	29	45.05	45.05	-19	5,013	-0.38%
2021/01/04	0.5	45.35	0	0.00	45.15	0.5	5,002	0.01%
2020/12/31	0	45.75	0	0.00	45.85	0	5,008	0.00%
2020/12/30	0.1	45.70	4	45.90	45.55	-3.9	4,999	-0.08%
2020/12/29	0	0.00	171	45.73	45.60	-171	4,996	-3.42%	大賣/鉅額交易
2020/12/28	0	0.00	3	46.22	45.90	-3	4,988	-0.06%
2020/12/25	0	0.00	1.1	46.15	46.45	-1.1	4,947	-0.02%
2020/12/24	512.5	45.83	5.5	46.00	46.40	507	4,907	10.33%	大買/鉅額交易
2020/12/23	1	44.65	2.5	44.82	45.00	-1.5	4,737	-0.03%
2020/12/21	0	0.00	1.1	45.46	44.95	-1.1	4,561	-0.02%
2020/12/18	3	45.74	68.5	46.25	45.60	-65.5	4,425	-1.48%
2020/12/17	1.4	45.98	3.3	45.93	46.05	-1.9	4,185	-0.04%
2020/12/16	1.1	45.64	10	45.91	45.95	-8.9	4,169	-0.21%
2020/12/15	2	45.00	10.4	45.00	45.25	-8.4	4,086	-0.21%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/11	1	44.35	3	44.60	44.35	-2	4,015	-0.05%
2020/12/10	1	43.96	2	44.50	44.60	-1	3,999	-0.02%
2020/12/08	3.7	44.94	15	45.12	45.40	-11.3	3,834	-0.29%
2020/12/07	3	45.35	17.1	45.70	45.85	-14.1	3,620	-0.39%
2020/12/04	1	43.80	14	43.49	43.50	-13	3,344	-0.39%
2020/12/03	4	43.76	0	0.00	43.80	4	3,285	0.12%
2020/12/02	20	44.35	0	0.00	44.35	20	3,253	0.61%
2020/12/01	30	44.43	0	0.00	44.50	30	3,240	0.93%
2020/11/30	22.1	44.23	20	44.43	44.50	2.1	3,235	0.06%
2020/11/27	1	43.75	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0	0.00	0.1	43.85	43.85	-0.1	3,149	0.00%
2020/11/25	2	43.70	1	43.65	43.90	1	3,254	0.03%
2020/11/24	5	43.35	0	0.00	43.50	5	3,245	0.15%
2020/11/20	0	0.00	1	43.15	43.25	-1	3,250	-0.03%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/17	0	43.35	0	0.00	43.40	0	3,277	0.00%
2020/11/12	1	44.00	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0	0.00	1	43.45	44.00	-1	3,346	-0.03%
2020/11/10	0	42.95	0	0.00	42.95	0	3,273	0.00%
2020/11/09	0	0.00	1	42.00	42.00	-1	3,262	-0.03%
2020/11/06	0	0.00	2	41.88	41.90	-2	3,242	-0.06%
2020/11/05	0.1	42.15	2	42.00	42.00	-1.9	3,220	-0.06%
2020/11/04	0.1	42.10	1	41.90	42.00	-0.9	3,211	-0.03%
2020/11/03	0	42.35	0	0.00	42.35	0	3,197	0.00%
2020/11/02	0	41.90	0	0.00	41.90	0	3,189	0.00%
2020/10/30	2.1	41.52	5	41.80	41.50	-2.9	3,171	-0.09%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/23	0	0.00	1	42.65	42.55	-1	3,120	-0.03%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/21	1	42.55	0	0.00	42.70	1	2,930	0.03%
2020/10/16	1.2	43.03	0	0.00	42.90	1.2	2,874	0.04%
2020/10/14	1	43.65	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	44.05	0	0.00	43.85	1	2,846	0.04%
2020/10/12	4	44.29	0	0.00	44.20	4	2,839	0.14%
2020/10/08	1	44.05	0	0.00	44.70	1	2,849	0.04%
2020/10/07	1	43.50	3	43.60	43.50	-2	2,803	-0.07%
2020/10/06	1	43.65	0	0.00	43.70	1	2,829	0.04%
2020/09/30	1.3	43.16	1	43.10	43.00	0.3	2,825	0.01%
2020/09/29	1	43.45	1	43.05	43.30	0	2,824	0.00%
2020/09/28	0.1	43.00	1	42.40	42.65	-0.9	2,795	-0.03%
2020/09/25	2	41.78	1	42.20	41.50	1	2,769	0.04%
2020/09/24	1	41.60	26	41.50	41.45	-25	2,721	-0.92%
2020/09/23	12	46.17	1	46.05	46.15	11	2,590	0.42%
2020/09/22	3	46.63	0	0.00	46.60	3	2,499	0.12%
2020/09/21	4.1	46.74	1	46.85	46.85	3.1	2,460	0.12%
2020/09/18	10.3	46.70	0	0.00	46.65	10.3	2,411	0.43%
2020/09/17	10	46.55	2	46.80	46.55	8	2,381	0.34%
2020/09/16	10	46.38	0	0.00	46.35	10	2,358	0.42%
2020/09/15	9	46.45	2	46.28	46.35	7	2,343	0.30%
2020/09/14	0	0.00	2	46.30	46.35	-2	2,348	-0.09%
2020/09/11	1	46.30	0	0.00	46.30	1	2,335	0.04%
2020/09/10	0	0.00	1	46.30	46.30	-1	2,321	-0.04%
2020/09/09	4	45.73	0	0.00	46.15	4	2,306	0.17%
2020/09/08	1	45.85	0	0.00	45.85	1	2,307	0.04%
2020/09/03	11	45.59	0	0.00	45.60	11	2,467	0.45%
2020/09/02	0	45.85	0	0.00	45.65	0	2,445	0.00%
2020/09/01	1	46.00	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0.2	46.50	8	46.38	46.40	-7.8	2,516	-0.31%
2020/08/28	0.2	45.60	0	0.00	45.60	0.2	2,440	0.01%
2020/08/27	5.1	45.50	0	0.00	45.50	5.1	2,459	0.21%
2020/08/26	5	45.50	1	45.00	45.50	4	2,500	0.16%
2020/08/24	0	0.00	2	44.60	44.65	-2	2,659	-0.08%
2020/08/19	0	0.00	4	44.60	44.45	-4	2,644	-0.15%
2020/08/17	1	44.35	6	44.10	44.35	-5	2,621	-0.19%
2020/08/13	10	43.75	0	0.00	43.75	10	2,596	0.39%
2020/08/12	0	0.00	7	42.74	42.55	-7	2,585	-0.27%
2020/08/11	5	42.90	0	0.00	42.70	5	2,603	0.19%
2020/08/07	3	42.67	0	0.00	42.85	3	2,686	0.11%
2020/08/03	0	0.00	31.2	42.63	42.20	-31.2	2,816	-1.11%
2020/07/29	0	42.05	0	0.00	41.90	0	2,787	0.00%
2020/07/28	3	42.00	0	0.00	41.60	3	2,799	0.11%
2020/07/27	3.1	42.41	0	0.00	42.30	3.1	2,799	0.11%
2020/07/24	1	42.80	0	0.00	42.80	1	2,805	0.04%
2020/07/17	1	42.95	0	0.00	42.90	1	2,852	0.04%
2020/07/14	0	42.85	2	42.80	42.60	-2	2,827	-0.07%
2020/07/10	3	43.33	0	0.00	43.15	3	2,817	0.11%
2020/07/09	2	43.90	0	0.00	43.90	2	2,812	0.07%
2020/07/07	2.4	44.02	5	44.05	44.10	-2.6	2,779	-0.09%
2020/07/06	2	44.00	4	44.15	44.00	-2	2,765	-0.07%
2020/07/03	2.3	43.87	0	0.00	43.85	2.3	2,768	0.08%
2020/07/02	0	44.30	5	43.95	44.20	-5	2,775	-0.18%
2020/07/01	5.2	43.72	0	0.00	43.95	5.2	2,774	0.19%
2020/06/30	0	0.00	0.7	44.00	43.55	-0.7	2,781	-0.03%
2020/06/29	10	43.60	0	0.00	43.60	10	2,797	0.36%
2020/06/24	2	43.90	0	0.00	43.90	2	2,802	0.07%
2020/06/23	1	43.90	0	0.00	43.90	1	2,823	0.04%
2020/06/22	11	43.65	0	0.00	43.55	11	2,829	0.39%
2020/06/19	12	43.52	0	0.00	43.50	12	2,875	0.42%
2020/06/12	22	43.71	0	0.00	43.60	22	3,148	0.70%
2020/06/11	7	45.04	0	0.00	44.80	7	3,119	0.22%
2020/06/10	4	45.90	1	46.10	45.85	3	3,127	0.10%
2020/06/08	0	0.00	2	46.78	46.50	-2	3,259	-0.06%
2020/06/05	2	47.30	1	47.20	47.25	1	3,232	0.03%
2020/06/04	0	0.00	1	46.75	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	1	46.25	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	1	45.40	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	5	44.60	44.90	-5	3,087	-0.16%
2020/05/28	4.1	44.94	4	44.45	44.75	0.1	2,899	0.00%
2020/05/22	0	44.20	0	0.00	44.10	0	2,961	0.00%
2020/05/21	0.1	44.20	0	0.00	44.20	0.1	2,953	0.00%
2020/05/19	0	0.00	2	43.90	44.00	-2	2,928	-0.07%
2020/05/15	10.1	43.01	0	0.00	43.55	10.1	2,908	0.35%
2020/05/14	24	43.20	0	0.00	43.05	24	2,866	0.84%
2020/05/13	22	44.10	0	0.00	44.00	22	2,832	0.78%
2020/05/11	2	44.70	0	0.00	44.70	2	2,769	0.07%
2020/04/30	0	0.00	1	44.05	43.65	-1	2,783	-0.04%
2020/04/29	1	43.00	0	0.00	43.70	1	2,799	0.04%
2020/04/28	1	42.80	0	0.00	42.85	1	2,828	0.04%
2020/04/27	1	42.00	2	41.85	42.35	-1	2,919	-0.03%
2020/04/23	4.1	40.56	0	0.00	40.60	4.1	2,917	0.14%
2020/04/22	0	0.00	1	40.30	40.30	-1	2,922	-0.03%
2020/04/21	15	40.55	0	0.00	40.40	15	2,922	0.51%
2020/04/17	1	41.50	0	0.00	41.30	1	2,903	0.03%
2020/04/01	0	0.00	1	40.60	39.90	-1	2,814	-0.04%
2020/03/31	0	0.00	3	40.57	40.50	-3	2,803	-0.11%
2020/03/30	1.1	39.29	0	0.00	40.00	1.1	2,784	0.04%
2020/03/25	22	40.45	22	39.80	39.80	0	3,048	0.00%
2020/03/24	0	0.00	1	37.15	36.85	-1	3,033	-0.03%
2020/03/19	5	32.92	0	0.00	32.90	5	2,948	0.17%
2020/03/18	16	37.23	8	37.18	36.45	8	2,814	0.28%
2020/03/17	2	38.08	0	0.00	38.00	2	2,762	0.07%
2020/03/13	5	38.62	3	38.90	40.40	2	2,685	0.07%
2020/03/12	3	42.10	0	0.00	41.80	3	2,579	0.12%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/05	2	45.10	1	45.25	45.30	1	2,400	0.04%
2020/03/04	2	44.80	0	0.00	45.00	2	2,401	0.08%
2020/03/03	8	44.87	0	0.00	44.55	8	2,410	0.33%
2020/03/02	1	44.15	0	0.00	44.50	1	2,411	0.04%
2020/02/27	4	44.61	0	0.00	44.85	4	2,420	0.17%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/20	2	45.75	0	0.00	45.70	2	2,358	0.08%
2020/02/18	0	46.05	1	46.05	46.05	-1	2,339	-0.04%
2020/02/12	0.1	45.90	0	0.00	45.80	0.1	2,398	0.00%
2020/02/11	0	0.00	10	45.45	45.35	-10	2,393	-0.42%
2020/02/06	0	0.00	1	45.75	45.55	-1	2,426	-0.04%
2020/02/05	2	45.13	0	0.00	45.10	2	2,430	0.08%
2020/02/04	4	45.00	0	0.00	45.00	4	2,417	0.17%
2020/01/31	25	45.54	0	0.00	45.25	25	2,388	1.05%
2020/01/30	3	45.52	6	45.70	45.45	-3	2,348	-0.13%
2020/01/20	0	0.00	2	47.05	47.10	-2	2,265	-0.09%
2020/01/17	1	46.85	1	46.85	46.85	0	2,245	0.00%
2020/01/16	0	0.00	1	46.55	46.65	-1	2,258	-0.04%
2020/01/15	2	46.40	0	0.00	46.55	2	2,291	0.09%
2020/01/14	3	46.38	2	46.35	46.40	1	2,321	0.04%
2020/01/08	0	0.00	1	45.90	45.70	-1	2,483	-0.04%
2020/01/07	0	0.00	3	46.02	46.00	-3	2,495	-0.12%
2020/01/06	0.1	46.35	5	46.15	46.20	-4.9	2,534	-0.19%
2020/01/03	1	46.30	5	46.30	46.40	-4	2,559	-0.16%
2019/12/31	2	46.40	1	46.55	46.30	1	2,634	0.04%
2019/12/30	1	46.40	30	46.40	46.45	-29	2,707	-1.07%
2019/12/27	0	0.00	30	46.40	46.40	-30	2,900	-1.03%
2019/12/24	0	0.00	3	46.15	46.15	-3	5,351	-0.06%
2019/12/23	1	45.80	0	0.00	45.55	1	5,284	0.02%
2019/12/20	39	45.54	0.3	45.90	45.45	38.7	5,215	0.74%
2019/12/19	20	45.80	0	0.00	45.90	20	5,119	0.39%
2019/12/18	3	46.03	1	46.05	46.00	2	5,095	0.04%
2019/12/17	1	46.15	28	46.21	46.25	-27	5,093	-0.53%
2019/12/13	0.2	46.30	0	0.00	46.25	0.2	5,109	0.00%
2019/12/12	0	0.00	1	46.20	46.35	-1	5,127	-0.02%
2019/12/11	16	46.04	24	46.05	46.05	-8	5,165	-0.15%
2019/12/09	3	46.35	0	0.00	46.30	3	5,168	0.06%
2019/12/06	0.1	46.70	20	46.60	46.60	-19.9	5,163	-0.39%
2019/12/05	3	46.63	10	46.60	46.55	-7	5,165	-0.14%
2019/12/04	1.1	46.52	0	0.00	46.60	1.1	5,166	0.02%
2019/12/03	3	46.70	0	0.00	46.70	3	5,157	0.06%
2019/12/02	0	0.00	22	46.63	46.55	-22	5,162	-0.43%
2019/11/29	2	46.50	3	46.50	46.55	-1	5,168	-0.02%
2019/11/28	15	46.72	0	0.00	46.50	15	5,154	0.29%
2019/11/27	5	46.77	2	46.85	46.80	3	5,166	0.06%
2019/11/26	3	46.35	0	0.00	46.20	3	5,164	0.06%
2019/11/25	6.1	46.55	6	46.60	46.75	0.1	5,111	0.00%
2019/11/22	23	46.60	0	0.00	46.55	23	5,154	0.45%
2019/11/20	5	46.80	0	0.00	46.85	5	5,167	0.10%
2019/11/19	0	47.40	0	0.00	46.90	0	5,171	0.00%
2019/11/18	3	46.85	0	0.00	46.85	3	5,184	0.06%
2019/11/15	1	46.70	0	0.00	46.95	1	5,187	0.02%
2019/11/13	2	46.50	0	0.00	46.50	2	5,195	0.04%
2019/11/11	8	46.74	0	0.00	46.70	8	5,200	0.15%
2019/11/07	0	0.00	1	47.25	47.25	-1	5,166	-0.02%
2019/11/05	3	46.92	0	0.00	47.10	3	5,138	0.06%
2019/10/30	2	46.83	2	46.98	46.85	0	5,109	0.00%
2019/10/29	9	46.97	0	0.00	46.80	9	5,095	0.18%
2019/10/28	0	0.00	1	47.00	47.00	-1	5,078	-0.02%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/24	0	0.00	1	47.31	47.50	-1	5,045	-0.02%
2019/10/23	0	0.00	1	47.30	47.50	-1	5,022	-0.02%
2019/10/21	0	0.00	1	46.75	46.75	-1	4,961	-0.02%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	3	45.98	2	46.05	45.80	1	4,847	0.02%
2019/10/15	9	45.80	0	0.00	45.95	9	4,780	0.19%
2019/10/14	6	45.90	0	0.00	45.65	6	4,751	0.13%
2019/10/09	1	45.50	1	45.45	45.30	0	4,717	0.00%
2019/10/08	3	45.33	0	0.00	45.40	3	4,689	0.06%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	2	46.00	1	46.00	46.05	1	4,523	0.02%
2019/10/02	15	45.93	5	46.08	45.90	10	4,330	0.23%
2019/10/01	5	49.87	1	49.95	49.95	4	3,108	0.13%
2019/09/26	1	49.80	0	0.00	49.80	1	1,857	0.05%
2019/09/25	1.7	49.82	2	49.70	49.80	-0.3	1,821	-0.02%
2019/09/24	3	49.70	0	0.00	49.65	3	1,784	0.17%
2019/09/23	3	49.80	0	0.00	49.80	3	1,758	0.17%
2019/09/20	5.2	49.86	0	0.00	49.80	5.2	1,749	0.30%
2019/09/18	5	50.10	1	50.20	50.00	4	1,706	0.23%
2019/09/17	1	50.00	0	0.00	50.20	1	1,703	0.06%
2019/09/12	1	49.40	1	49.60	49.40	0	1,672	0.00%
2019/09/11	8	49.42	0	0.00	49.50	8	1,701	0.47%
2019/09/10	18	49.70	0	0.00	49.75	18	1,679	1.07%
2019/09/09	0	0.00	4	49.65	49.70	-4	1,681	-0.24%
2019/09/06	1	49.25	0	0.00	49.30	1	1,680	0.06%
2019/09/05	12	49.35	0	0.00	49.25	12	1,678	0.71%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/09/03	5	49.29	0	0.00	49.25	5	1,677	0.30%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/28	2.1	48.97	0	0.00	49.40	2.1	1,653	0.12%
2019/08/27	6	48.70	0	0.00	48.40	6	1,650	0.36%
2019/08/26	3	48.83	0	0.00	48.80	3	1,610	0.19%
2019/08/23	2	49.10	0	0.00	49.20	2	1,606	0.12%
2019/08/16	1	48.55	0	0.00	48.80	1	1,642	0.06%
2019/08/15	3	48.95	0	0.00	48.95	3	1,622	0.18%
2019/08/07	2	48.13	0	0.00	48.00	2	1,606	0.12%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/25	0.1	49.00	0	0.00	48.90	0.1	1,614	0.00%
2019/07/24	5	48.90	0	0.00	48.90	5	1,626	0.31%
2019/07/23	2	49.08	0	0.00	49.05	2	1,609	0.12%
2019/07/22	7	49.30	0	0.00	49.25	7	1,600	0.44%
2019/07/16	10	49.10	0	0.00	49.20	10	1,601	0.62%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/10	5	49.39	1	49.40	49.55	4	1,645	0.24%
2019/07/09	1	49.45	0	0.00	49.45	1	1,649	0.06%
2019/07/02	11	49.37	0	0.00	49.65	11	1,755	0.63%
2019/07/01	20	49.63	0	0.00	49.60	20	1,762	1.13%
2019/06/26	0	0.00	1	49.75	49.75	-1	1,945	-0.05%
2019/06/25	1	49.95	0	0.00	49.95	1	1,954	0.05%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	1	49.30	7	49.74	49.90	-6	2,011	-0.30%
2019/06/18	0	49.10	0	0.00	49.00	0	2,011	0.00%
2019/06/12	0	0.00	0.3	48.85	48.75	-0.3	2,416	-0.01%
2019/06/10	20	48.65	0	0.00	48.70	20	2,457	0.81%
2019/06/06	1	48.80	0	0.00	48.50	1	2,495	0.04%
2019/06/03	10	48.80	0	0.00	48.90	10	2,532	0.39%
2019/05/30	10	48.25	0.6	48.40	48.15	9.4	2,513	0.37%
2019/05/29	1	48.65	0	0.00	48.35	1	2,510	0.04%
2019/05/28	0	0.00	1	49.15	48.60	-1	2,513	-0.04%
2019/05/27	0	0.00	3	48.97	49.20	-3	2,443	-0.12%
2019/05/24	0	0.00	1	48.35	48.15	-1	2,416	-0.04%
2019/05/20	0	0.00	1	48.25	47.95	-1	2,422	-0.04%
2019/05/16	0	47.85	0	0.00	47.75	0	2,419	0.00%
2019/05/15	2	47.88	0	0.00	47.80	2	2,427	0.08%
2019/05/14	1	47.80	5	47.45	48.05	-4	2,450	-0.16%
2019/05/13	1	48.00	0	0.00	47.80	1	2,444	0.04%
2019/05/09	6	48.06	0	0.00	48.00	6	2,476	0.24%
2019/05/07	6	48.76	0	0.00	48.70	6	2,491	0.24%
2019/05/03	1	49.20	1	49.20	49.25	0	2,537	0.00%
2019/04/29	0	0.00	3	49.10	49.20	-3	2,530	-0.12%
2019/04/17	25	49.15	0	0.00	49.15	25	2,556	0.98%
2019/04/16	0	49.50	0	0.00	49.40	0	2,551	0.00%
2019/04/11	1	49.40	0	0.00	49.40	1	2,544	0.04%
2019/04/09	0	50.30	4	50.40	50.20	-4	2,506	-0.16%
2019/04/08	2	50.50	2.7	50.45	50.60	-0.7	2,534	-0.03%
2019/04/03	0	0.00	19	50.70	50.50	-19	2,534	-0.75%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	2	50.70	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	3	50.57	50.80	-3	2,550	-0.12%
2019/03/26	1	49.40	2	49.40	49.45	-1	2,493	-0.04%
2019/03/22	7	49.25	0	0.00	49.25	7	2,481	0.28%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/19	0	0.00	5	49.15	48.90	-5	2,361	-0.21%
2019/03/15	2	48.00	0	0.00	48.20	2	2,278	0.09%
2019/03/13	10	47.53	0	0.00	47.40	10	1,994	0.50%
2019/03/12	0	0.00	0.1	47.70	47.50	-0.1	1,967	-0.01%
2019/03/06	2	47.60	0	0.00	47.55	2	1,947	0.10%
2019/02/26	11	47.83	0	0.00	47.60	11	2,006	0.55%
2019/02/20	0	0.00	1	47.90	48.05	-1	1,994	-0.05%
2019/02/19	0	0.00	1	47.85	47.90	-1	1,981	-0.05%
2019/02/15	1	47.15	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.50	0	0.00	47.30	1	1,991	0.05%
2019/02/11	2	48.10	5	48.28	48.40	-3	1,951	-0.15%
2019/01/29	0	0.00	1	47.80	47.80	-1	1,912	-0.05%
2019/01/28	0	0.00	15	47.90	47.95	-15	1,901	-0.79%
2019/01/22	0	0.00	9	46.75	46.90	-9	1,848	-0.49%
2019/01/15	0.1	46.60	0	0.00	46.60	0.1	1,927	0.01%
2019/01/14	0	0.00	5	46.15	46.25	-5	1,945	-0.26%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	45.25	45.05	-1	2,227	-0.04%
2018/12/26	3	44.12	0	0.00	44.15	3	2,287	0.13%
2018/12/25	8.2	44.14	0	0.00	43.90	8.2	2,269	0.36%
2018/12/21	1.2	45.57	0	0.00	46.15	1.2	2,204	0.05%
2018/12/12	0.2	46.15	4	46.30	46.25	-3.8	2,255	-0.17%
2018/12/11	0	0.00	2	46.00	46.00	-2	2,262	-0.09%
2018/12/05	0.2	46.40	0	0.00	46.35	0.2	2,605	0.01%
2018/12/04	1	46.70	0	0.00	46.70	1	2,983	0.03%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/28	0	0.00	3	46.38	46.70	-3	4,917	-0.06%
2018/11/27	1	46.20	0	0.00	46.25	1	4,977	0.02%
2018/11/26	10	47.13	6	46.45	46.20	4	5,043	0.08%
2018/11/12	0	0.00	1	46.50	46.60	-1	5,163	-0.02%
2018/11/08	0	0.00	3	46.60	46.70	-3	5,221	-0.06%
2018/10/26	1	45.10	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	0.2	45.05	45.00	-0.2	5,721	0.00%
2018/10/24	10	45.25	10	45.40	45.40	0	5,732	0.00%
2018/10/19	1	45.15	0	0.00	45.90	1	5,681	0.02%
2018/10/18	1	45.70	0	0.00	45.90	1	5,597	0.02%
2018/10/12	0	0.00	5	46.09	46.25	-5	5,486	-0.09%
2018/10/11	1	45.35	3	45.62	45.60	-2	5,469	-0.04%
2018/10/09	1	46.85	5	46.90	46.65	-4	5,337	-0.07%
2018/10/05	1	46.65	1	46.85	46.75	0	5,270	0.00%
2018/10/03	1	48.15	0	0.00	48.15	1	5,218	0.02%
2018/09/26	1	48.10	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.35	1	48.50	48.35	0	5,179	0.00%
2018/09/20	0	0.00	3	48.25	48.20	-3	5,137	-0.06%
2018/09/19	6	47.85	0	0.00	48.15	6	5,140	0.12%
2018/09/17	0	0.00	1	47.20	47.50	-1	5,115	-0.02%
2018/09/13	0	0.00	1	47.35	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	2	46.55	46.90	-2	5,051	-0.04%
2018/09/11	1	44.50	2	45.00	45.40	-1	4,986	-0.02%
2018/09/10	5	44.62	0	0.00	44.60	5	4,834	0.10%
2018/09/07	2	45.25	0	0.00	45.10	2	4,580	0.04%
2018/09/06	1	49.15	4	49.08	49.15	-3	3,932	-0.08%
2018/09/05	2	48.95	1	48.95	48.80	1	3,239	0.03%
2018/09/04	0.1	50.00	0	0.00	49.95	0.1	2,892	0.00%
2018/09/03	4	50.10	2	50.00	50.00	2	2,724	0.07%
2018/08/31	2	49.40	10	49.40	49.90	-8	2,690	-0.30%
2018/08/30	0	0.00	5	49.25	49.30	-5	2,659	-0.19%
2018/08/29	0	0.00	20	48.65	48.95	-20	2,728	-0.73%
2018/08/28	1	48.35	20	48.50	48.60	-19	2,713	-0.70%
2018/08/24	0	0.00	21	48.49	48.50	-21	2,758	-0.76%
2018/08/20	0	0.00	0.2	47.75	47.70	-0.2	2,873	-0.01%
2018/08/15	0	0.00	5	48.04	48.00	-5	2,873	-0.17%
2018/08/14	1	47.80	1	47.75	47.65	0	2,835	0.00%
2018/08/10	0	0.00	1	47.65	48.00	-1	2,483	-0.04%
2018/08/09	2	48.30	0	0.00	48.30	2	2,481	0.08%
2018/08/08	2	47.80	0.1	47.90	47.90	1.9	2,452	0.08%
2018/08/03	0	0.00	4	47.20	47.35	-4	2,409	-0.17%
2018/08/01	0	0.00	2	47.15	47.20	-2	2,402	-0.08%
2018/07/30	0.1	46.35	1	46.35	46.40	-0.9	2,356	-0.04%
2018/07/20	0	0.00	1	46.00	45.85	-1	2,471	-0.04%
2018/07/18	1	46.05	5	45.82	46.15	-4	2,501	-0.16%
2018/07/17	0.6	45.40	1	45.30	45.40	-0.4	2,525	-0.01%
2018/07/16	1	45.40	2	45.50	45.40	-1	2,542	-0.04%
2018/07/09	0	0.00	1	44.20	44.80	-1	2,609	-0.04%
2018/07/06	16	43.68	0	0.00	43.95	16	2,615	0.61%
2018/07/05	10	44.00	0	0.00	44.00	10	2,639	0.38%
2018/07/02	6	44.67	0	0.00	44.55	6	2,696	0.22%
2018/06/29	1	44.55	3	44.55	45.25	-2	2,683	-0.07%
2018/06/28	20	44.70	0	0.00	44.60	20	2,663	0.75%
2018/06/27	1	45.40	19	45.37	45.15	-18	2,625	-0.69%
2018/06/26	0	0.00	5	45.55	45.50	-5	2,631	-0.19%
2018/06/22	2	45.95	0	0.00	45.70	2	2,644	0.08%
2018/06/21	2	46.10	2	46.10	46.15	0	2,624	0.00%
2018/06/20	0	0.00	4	46.15	46.25	-4	2,647	-0.15%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	1	46.35	0.1	46.30	45.90	0.9	2,624	0.03%
2018/06/14	2	46.58	0	0.00	46.35	2	2,513	0.08%
2018/06/13	2	47.30	0	0.00	47.25	2	2,469	0.08%
2018/06/12	0.1	47.65	1	47.40	47.65	-0.9	2,520	-0.04%
2018/06/11	0	47.65	2	48.00	47.60	-2	2,510	-0.08%
2018/06/08	3	47.50	0	0.00	47.60	3	2,477	0.12%
2018/06/06	0	0.00	9	47.62	47.85	-9	2,452	-0.37%
2018/06/04	0	0.00	1	46.45	46.60	-1	2,310	-0.04%
2018/06/01	0.1	46.30	0	0.00	46.30	0.1	2,272	0.00%
2018/05/30	1	45.80	0	0.00	45.50	1	2,150	0.05%
2018/05/22	0	0.00	8	46.13	46.05	-8	2,095	-0.38%
2018/05/18	1	45.90	0	0.00	45.90	1	2,105	0.05%
2018/05/17	0	0.00	1	45.65	45.65	-1	2,114	-0.05%
2018/05/11	0.1	45.35	0	0.00	45.30	0.1	2,243	0.00%
2018/05/10	0	0.00	1	45.20	45.15	-1	2,242	-0.04%
2018/05/09	11	45.06	0	0.00	45.05	11	2,251	0.49%
2018/05/04	0	0.00	1	45.35	45.35	-1	2,347	-0.04%
2018/05/02	3	46.45	0	0.00	46.00	3	2,512	0.12%
2018/04/30	0.1	45.75	1	45.55	45.80	-0.9	2,513	-0.04%
2018/04/27	0	0.00	1	45.25	45.45	-1	2,614	-0.04%
2018/04/26	8	45.25	0	0.00	45.15	8	2,621	0.31%
2018/04/24	11	45.35	0	0.00	45.20	11	2,622	0.42%
2018/04/23	0	0.00	3	45.77	45.60	-3	2,630	-0.11%
2018/04/20	0	0.00	11	45.30	45.30	-11	2,590	-0.42%
2018/04/19	1	44.80	0	0.00	45.10	1	2,583	0.04%
2018/04/13	29	45.16	0	0.00	45.15	29	2,574	1.13%
2018/04/11	0	45.70	0	0.00	45.70	0	2,585	0.00%
2018/04/10	3.1	45.27	11	45.26	45.40	-7.9	2,580	-0.31%
2018/04/09	4	44.73	0	0.00	44.80	4	2,583	0.15%
2018/04/03	7	45.11	0	0.00	45.20	7	2,589	0.27%
2018/03/30	0	0.00	2	44.95	45.00	-2	2,586	-0.08%
2018/03/29	0	0.00	2	44.98	44.90	-2	2,585	-0.08%
2018/03/27	0	0.00	2	45.45	45.40	-2	2,578	-0.08%
2018/03/26	1	44.60	0	0.00	44.85	1	2,548	0.04%
2018/03/22	0	0.00	3	45.28	45.10	-3	2,570	-0.12%
2018/03/20	2	44.50	0	0.00	44.90	2	2,744	0.07%
2018/03/19	1	45.20	0	0.00	44.90	1	2,773	0.04%
2018/03/16	0	0.00	1	44.50	44.60	-1	2,796	-0.04%
2018/03/15	3	45.65	0	0.00	45.50	3	2,734	0.11%
2018/03/14	0.1	45.55	17	45.44	45.50	-16.9	2,727	-0.62%
2018/03/13	1	45.00	18	44.87	45.05	-17	2,704	-0.63%
2018/03/12	1	44.75	2.7	45.00	44.95	-1.7	2,704	-0.06%
2018/02/27	1	44.60	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0	44.95	0	0.00	44.95	0	2,713	0.00%
2018/02/23	0.2	44.75	1	44.65	44.75	-0.8	2,708	-0.03%
2018/02/09	2	43.00	0	0.00	43.55	2	2,704	0.07%
2018/02/08	0	0.00	2	44.25	44.10	-2	2,679	-0.07%
2018/02/07	1	44.60	3	44.82	44.20	-2	2,682	-0.07%
2018/02/06	6	41.93	0	0.00	42.20	6	2,599	0.23%
2018/02/05	6	44.84	0	0.00	44.85	6	2,514	0.24%
2018/02/02	2.1	45.41	0	0.00	45.60	2.1	2,507	0.08%
2018/01/26	1	46.20	2	45.73	46.45	-1	2,421	-0.04%
2018/01/25	0	0.00	3	45.40	45.40	-3	2,341	-0.13%
2018/01/24	3	44.63	1	44.70	45.00	2	2,263	0.09%
2018/01/23	0	0.00	4	44.86	44.95	-4	2,212	-0.18%
2018/01/22	0	0.00	1	43.15	43.05	-1	2,117	-0.05%
2018/01/18	1	42.80	0	0.00	42.80	1	2,129	0.05%
2018/01/17	2	42.50	2	42.65	43.05	0	2,113	0.00%
2018/01/16	1	42.70	0	0.00	42.60	1	2,085	0.05%
2018/01/12	0.1	42.80	1	42.65	42.80	-0.9	2,100	-0.04%
2018/01/10	2	42.80	0	0.00	42.75	2	2,122	0.09%
2018/01/09	0	0.00	3	43.05	43.15	-3	2,123	-0.14%
2018/01/04	1	42.70	0	0.00	42.65	1	2,116	0.05%
2018/01/03	3	43.17	0	0.00	43.15	3	2,125	0.14%
2018/01/02	1.1	42.92	0	0.00	43.15	1.1	2,095	0.05%