興富發 (2542)-元富-虎尾券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元富-虎尾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
2024/11/22	0.1	44.23	0	0.00	44.10	0.1	7,183	0.00%
2024/11/21	1	43.65	0	43.70	43.85	1	7,262	0.01%
2024/11/20	2	43.05	0	0.00	43.00	2	7,573	0.03%
2024/11/18	0	0.00	0	43.20	43.10	0	8,056	0.00%
2024/11/15	0	43.25	0	0.00	43.30	0	8,250	0.00%
2024/11/13	2	42.20	1.1	42.13	42.80	1	8,574	0.01%
2024/11/11	0	0.00	1	42.85	42.90	-1	8,642	-0.01%
2024/11/04	1	40.70	0	0.00	40.85	1	10,166	0.01%
2024/11/01	0	0.00	3	41.10	41.35	-3	10,554	-0.03%
2024/10/30	3.6	40.86	0	0.00	40.75	3.6	10,882	0.03%
2024/10/29	6.1	40.97	0	0.00	41.00	6.1	11,099	0.05%
2024/10/28	1	41.10	0.1	41.65	41.40	1	11,277	0.01%
2024/10/25	3	40.70	0	0.00	40.70	3	11,440	0.03%
2024/10/24	0.1	40.50	0	0.00	40.30	0.1	11,758	0.00%
2024/10/23	0.7	41.06	0	0.00	41.00	0.7	11,773	0.01%
2024/10/22	0.1	42.20	0	0.00	42.25	0.1	11,855	0.00%
2024/10/21	0.1	42.45	0	0.00	42.75	0.1	12,263	0.00%
2024/10/18	0.2	43.27	0	43.00	43.05	0.1	12,751	0.00%
2024/10/16	1	42.70	0	0.00	42.95	1	13,547	0.01%
2024/10/15	0.1	42.95	0	0.00	43.00	0.1	14,001	0.00%
2024/10/14	0	0.00	3	43.30	43.50	-3	14,296	-0.02%
2024/10/11	1	43.90	2	43.70	43.60	-1	14,414	-0.01%
2024/10/09	2	44.20	5	45.20	44.05	-3	14,703	-0.02%
2024/10/08	1	44.50	0	0.00	45.20	1	15,079	0.01%
2024/10/07	1.5	44.55	0	0.00	44.90	1.5	15,177	0.01%
2024/10/04	1.3	43.97	23	44.23	43.60	-21.7	15,268	-0.14%
2024/10/01	2.1	44.82	0	0.00	44.60	2.1	15,238	0.01%
2024/09/30	1	45.30	0	0.00	45.10	1	15,449	0.01%
2024/09/26	4.2	45.98	0	0.00	45.40	4.2	15,492	0.03%
2024/09/25	101	49.95	6	50.00	50.30	95	15,404	0.62%	大買/
2024/09/23	7.2	48.67	3.2	49.00	49.10	4	15,752	0.03%
2024/09/20	13.1	50.22	8	49.26	49.20	5.1	15,827	0.03%
2024/09/19	0	0.00	2	52.70	54.20	-2	15,631	-0.01%
2024/09/18	0	0.00	0.2	52.10	51.40	-0.2	16,064	0.00%
2024/09/12	0	0.00	1	51.00	51.00	-1	16,710	-0.01%
2024/09/11	1	50.60	1	50.30	50.30	0	16,779	0.00%
2024/09/10	1	52.00	1	52.80	51.50	0	16,943	0.00%
2024/09/09	3	51.97	1	52.00	51.80	2	17,421	0.01%
2024/09/04	1	51.50	1	52.60	52.20	0	17,842	0.00%
2024/09/02	0	0.00	1	54.60	54.50	-1	18,126	-0.01%
2024/08/30	0	0.00	3.1	53.79	55.70	-3.1	18,056	-0.02%
2024/08/29	1	52.40	1	52.80	52.30	0	17,911	0.00%
2024/08/28	2	52.55	0	0.00	52.60	2	17,993	0.01%
2024/08/26	10	52.00	1	52.90	51.90	9	18,007	0.05%
2024/08/23	1	52.30	2	52.30	52.20	-1	17,977	-0.01%
2024/08/22	7	52.40	5	53.42	53.60	2	17,892	0.01%
2024/08/21	3	54.80	15	55.43	54.80	-12	17,586	-0.07%
2024/08/20	10	58.30	7.1	57.79	56.90	2.9	17,319	0.02%
2024/08/19	2	59.07	0	0.00	59.40	2	17,133	0.01%
2024/08/16	0	58.30	21.1	58.15	58.30	-21.1	16,982	-0.12%
2024/08/15	3.1	55.30	1.2	55.52	55.00	1.9	16,757	0.01%
2024/08/14	2	54.75	3	54.80	55.20	-1	16,707	-0.01%
2024/08/13	1	54.60	0	0.00	54.40	1	16,637	0.01%
2024/08/12	0	0.00	2	55.15	54.60	-2	16,753	-0.01%
2024/08/09	3.1	53.34	66	53.50	52.90	-62.9	16,711	-0.38%
2024/08/08	6.1	52.05	1	52.50	52.70	5.1	16,589	0.03%
2024/08/07	8	53.20	15	52.92	53.00	-7	16,548	-0.04%
2024/08/06	50.1	50.60	93.4	51.76	50.50	-43.3	16,345	-0.27%
2024/08/05	3.2	56.05	0.1	54.80	54.80	3.1	15,613	0.02%
2024/08/02	0.2	61.80	1	63.00	60.80	-0.8	15,428	-0.01%
2024/08/01	6	63.40	5	64.10	64.30	1	15,622	0.01%
2024/07/31	0.5	64.00	1	64.00	64.00	-0.5	15,823	0.00%
2024/07/30	1	62.90	4	62.45	64.10	-3	16,104	-0.02%
2024/07/29	4.1	64.26	3	63.63	63.00	1.1	16,475	0.01%
2024/07/26	3	61.30	0	0.00	61.60	3	16,202	0.02%
2024/07/23	3	63.43	6.1	63.17	62.60	-3.1	16,252	-0.02%
2024/07/22	5	60.68	117.2	60.50	60.60	-112.2	16,100	-0.70%	大賣/鉅額交易
2024/07/19	36	63.66	22.2	63.45	63.80	13.8	15,756	0.09%
2024/07/18	16	64.80	20.8	66.32	65.90	-4.8	15,295	-0.03%
2024/07/17	21.1	65.67	5.1	65.67	65.00	16.1	15,012	0.11%
2024/07/16	4.2	63.71	12	64.19	64.40	-7.8	14,954	-0.05%
2024/07/15	7	61.86	15.4	62.66	61.20	-8.4	14,532	-0.06%
2024/07/12	3	60.27	14.1	60.80	60.70	-11	14,290	-0.08%
2024/07/11	12.1	60.15	1	59.07	60.00	11.1	14,161	0.08%
2024/07/10	11.1	59.02	12	59.39	59.40	-0.9	13,886	-0.01%
2024/07/09	18	54.16	1.1	54.36	54.60	16.9	13,501	0.13%
2024/07/08	1	55.81	0	0.00	55.50	1	13,382	0.01%
2024/07/05	1	55.01	1	55.40	55.30	0	13,247	0.00%
2024/07/04	1	54.91	9	55.21	55.20	-8	13,228	-0.06%
2024/07/03	0	0.00	8	53.60	53.20	-8	13,033	-0.06%
2024/07/02	0	0.00	5	52.92	53.10	-5	13,043	-0.04%
2024/07/01	1	51.70	4	52.78	53.10	-3	13,016	-0.02%
2024/06/28	14	52.19	0	0.00	52.10	14	12,936	0.11%
2024/06/27	0	53.40	2.1	53.47	53.40	-2.1	12,790	-0.02%
2024/06/26	1	52.40	1	52.90	52.70	0	12,320	0.00%
2024/06/25	20	52.25	2.1	52.18	51.90	17.9	11,938	0.15%
2024/06/24	16	53.73	11.6	53.62	53.20	4.4	11,656	0.04%
2024/06/21	12	51.99	3	52.47	52.80	9	11,092	0.08%
2024/06/20	0	0.00	7.3	52.05	52.50	-7.3	10,632	-0.07%
2024/06/19	0	0.00	8.2	51.99	51.70	-8.2	10,502	-0.08%
2024/06/18	9.1	51.82	4.1	51.92	51.60	5	10,336	0.05%
2024/06/17	86	52.79	7	52.37	52.10	79	10,274	0.77%
2024/06/14	8	51.21	45.3	51.36	51.60	-37.2	9,959	-0.37%
2024/06/13	2	48.55	4	48.89	49.15	-2	9,397	-0.02%
2024/06/12	2	48.68	50	48.86	48.30	-48	9,308	-0.52%
2024/06/11	21	47.96	15	48.44	48.95	6	9,083	0.07%
2024/06/07	5	48.09	19.7	48.84	48.45	-14.6	8,820	-0.17%
2024/06/06	4.8	47.17	22	47.25	47.35	-17.2	8,543	-0.20%
2024/06/05	16	46.60	28	46.59	46.55	-12	8,393	-0.14%
2024/06/03	0	0.00	4	46.25	46.40	-4	8,313	-0.05%
2024/05/31	3	45.75	1	45.55	45.80	2	8,202	0.02%
2024/05/30	9	45.00	0	0.00	44.80	9	8,098	0.11%
2024/05/29	0	0.00	1	44.35	45.35	-1	8,056	-0.01%
2024/05/28	5	44.29	0.1	44.30	44.35	4.9	7,950	0.06%
2024/05/27	4	44.21	1	44.00	44.20	3	7,901	0.04%
2024/05/24	0.8	44.55	1	44.35	44.35	-0.2	7,824	0.00%
2024/05/23	27	44.50	7	44.43	44.50	20	7,797	0.26%
2024/05/21	25	44.50	0	0.00	44.60	25	7,653	0.33%
2024/05/20	0	0.00	1.1	46.03	45.20	-1.1	7,604	-0.01%
2024/05/17	2	45.65	3	45.68	45.70	-1	7,557	-0.01%
2024/05/16	0	0.00	3	45.70	45.55	-3	7,519	-0.04%
2024/05/15	31	45.03	0	0.00	44.45	31	7,358	0.42%
2024/05/14	28	45.24	3	45.23	45.25	25	7,245	0.35%
2024/05/13	10	45.99	0	0.00	46.10	10	7,185	0.14%
2024/05/10	1	45.70	0.2	45.55	45.20	0.8	7,097	0.01%
2024/05/09	33	46.01	1	47.65	45.65	32	6,975	0.46%
2024/05/08	73	47.08	34.1	47.57	46.85	38.9	6,745	0.58%
2024/05/07	40	47.92	60.3	48.40	47.85	-20.3	6,490	-0.31%
2024/05/06	6	48.27	7	47.98	48.15	-1	5,901	-0.02%
2024/05/03	2	47.30	3	47.62	47.20	-1	5,458	-0.02%
2024/05/02	3.1	46.54	23.1	46.51	46.60	-20	4,966	-0.40%
2024/04/30	6	43.85	9.1	44.15	44.30	-3.1	4,411	-0.07%
2024/04/29	2.1	43.16	4.6	43.99	44.30	-2.6	4,274	-0.06%
2024/04/26	0	0.00	8.1	42.74	42.95	-8.1	4,063	-0.20%
2024/04/25	3	42.75	0	0.00	42.70	3	3,964	0.08%
2024/04/24	5	42.20	0	0.00	41.95	5	3,860	0.13%
2024/04/23	11	42.18	11	42.30	42.25	0	3,821	0.00%
2024/04/22	2	42.43	1	41.50	42.40	1	3,769	0.03%
2024/04/19	1	42.00	13	41.10	41.45	-12	3,371	-0.36%
2024/04/18	10	41.95	0	0.00	41.60	10	3,204	0.31%
2024/04/16	0.3	40.25	0	0.00	40.10	0.3	3,049	0.01%
2024/04/12	4	40.86	2	41.00	40.80	2	2,943	0.07%
2024/04/11	0	0.00	3.1	41.00	41.10	-3.1	2,921	-0.11%
2024/04/10	4.1	41.52	0	0.00	41.35	4.1	2,896	0.14%
2024/04/08	0	40.45	0	0.00	40.70	0	2,790	0.00%
2024/03/29	1	40.20	20	40.30	40.15	-19	2,645	-0.72%
2024/03/28	3	40.23	0	0.00	40.50	3	2,610	0.11%
2024/03/27	21	40.66	0	0.00	40.60	21	2,567	0.82%
2024/03/26	0	0.00	1	39.05	39.00	-1	2,505	-0.04%
2024/03/21	3	38.55	0	0.00	38.65	3	2,556	0.12%
2024/03/20	0	0.00	4	38.45	38.50	-4	2,570	-0.16%
2024/03/19	6	38.67	4	38.70	38.70	2	2,526	0.08%
2024/03/15	3	39.30	0	0.00	39.20	3	2,527	0.12%
2024/03/14	0.3	39.85	0	0.00	39.85	0.3	2,444	0.01%
2024/03/11	0.2	39.75	0	0.00	39.90	0.2	2,450	0.01%
2024/03/08	0	0.00	1	39.70	39.75	-1	2,447	-0.04%
2024/03/06	1	39.70	0	0.00	39.65	1	2,423	0.04%
2024/03/05	5	39.67	0	0.00	39.60	5	2,426	0.21%
2024/03/04	1	39.65	1	39.65	39.65	0	2,423	0.00%
2024/03/01	4	39.69	0	0.00	39.70	4	2,424	0.17%
2024/02/29	0	0.00	1	39.75	39.70	-1	2,424	-0.04%
2024/02/27	3	39.87	0	0.00	39.70	3	2,419	0.12%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/21	3	39.90	3	39.95	40.10	0	2,459	0.00%
2024/02/16	2	39.45	0	0.00	39.65	2	2,471	0.08%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/01/30	1.5	39.62	0	0.00	39.55	1.5	2,433	0.06%
2024/01/26	0	39.55	0	0.00	39.60	0	2,465	0.00%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/19	2	39.70	0	0.00	39.70	2	2,499	0.08%
2024/01/17	1	39.70	0	0.00	39.85	1	2,489	0.04%
2024/01/16	6	39.72	0	0.00	39.70	6	2,446	0.25%
2024/01/12	5	39.95	0	0.00	39.90	5	2,406	0.21%
2024/01/11	0	40.05	0	0.00	39.95	0	2,476	0.00%
2024/01/04	0	0.00	2	40.15	40.10	-2	2,917	-0.07%
2024/01/02	0	0.00	0.2	40.15	40.25	-0.2	2,991	-0.01%
2023/12/26	0	0.00	0.1	40.20	40.05	-0.1	3,098	0.00%
2023/12/21	3	39.95	4.1	40.00	39.90	-1.1	3,414	-0.03%
2023/12/20	6.6	39.96	0	0.00	40.15	6.6	3,410	0.19%
2023/12/19	7	39.99	0	0.00	40.15	7	3,443	0.20%
2023/12/18	0	0.00	11	40.45	40.45	-11	3,468	-0.32%
2023/12/15	5	40.40	0	0.00	40.40	5	3,484	0.14%
2023/12/13	3	40.00	0	0.00	40.05	3	3,497	0.09%
2023/12/12	2	39.98	0	0.00	39.90	2	3,540	0.06%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/07	5	40.38	0	0.00	40.20	5	3,523	0.14%
2023/12/06	4	40.41	0.5	40.45	40.35	3.5	3,531	0.10%
2023/12/05	1	40.55	1	40.55	40.55	0	3,489	0.00%
2023/12/04	6	40.66	1	40.60	40.70	5	3,476	0.14%
2023/12/01	2	40.78	0	0.00	40.80	2	3,447	0.06%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/29	3	40.85	0	0.00	40.85	3	3,496	0.09%
2023/11/27	9.4	41.05	1	41.00	40.95	8.4	3,468	0.24%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/22	1	40.85	0	0.00	41.05	1	3,467	0.03%
2023/11/21	1.5	41.00	0	0.00	40.85	1.5	3,444	0.04%
2023/11/20	0.4	40.95	0	0.00	41.10	0.4	3,427	0.01%
2023/11/17	1	40.90	0	0.00	40.90	1	3,415	0.03%
2023/11/16	2.6	40.90	0	0.00	41.00	2.6	3,433	0.08%
2023/11/15	0.1	40.75	0	0.00	40.90	0.1	3,434	0.00%
2023/11/14	2	40.65	0	0.00	40.85	2	3,400	0.06%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	3	40.65	0	0.00	40.60	3	3,434	0.09%
2023/11/07	7.6	40.78	0	0.00	40.70	7.6	3,506	0.22%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/02	0.4	40.60	0	0.00	40.60	0.4	3,494	0.01%
2023/10/31	2	40.68	0	40.86	40.70	2	3,483	0.06%
2023/10/30	1	40.80	0	0.00	40.90	1	3,473	0.03%
2023/10/27	4	40.85	0	0.00	40.80	4	3,471	0.12%
2023/10/25	9	41.00	0	0.00	41.00	9	3,465	0.26%
2023/10/19	0	0.00	10	41.75	41.80	-10	3,542	-0.28%
2023/10/13	0	0.00	1	40.80	40.85	-1	3,128	-0.03%
2023/10/11	0	0.00	1	40.15	40.10	-1	3,128	-0.03%
2023/10/06	1	39.35	0.5	39.30	39.40	0.5	3,089	0.02%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1	39.10	1	39.10	39.10	0	3,075	0.00%
2023/10/03	0.3	39.35	0	0.00	39.25	0.3	3,077	0.01%
2023/10/02	1.2	39.53	0	0.00	39.30	1.2	3,075	0.04%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	2	39.55	0	0.00	39.55	2	2,981	0.07%
2023/09/26	13	39.93	6	40.01	40.00	7	2,901	0.24%
2023/09/25	1	43.25	0	0.00	43.05	1	2,712	0.04%
2023/09/22	0	0.00	1	43.70	43.40	-1	2,593	-0.04%
2023/09/19	0	0.00	0.1	44.24	44.30	-0.1	2,406	0.00%
2023/09/15	1.2	43.72	0	0.00	43.25	1.2	2,331	0.05%
2023/09/14	0	43.85	1.1	44.15	44.10	-1.1	2,252	-0.05%
2023/09/13	0	43.65	0	0.00	43.70	0	2,204	0.00%
2023/09/11	0	0.00	41	43.50	43.50	-41	2,268	-1.81%
2023/09/08	1	43.55	0	43.60	43.40	1	2,272	0.04%
2023/09/06	1	43.25	0	0.00	43.40	1	2,289	0.04%
2023/09/04	0	0.00	1	43.40	43.60	-1	2,273	-0.04%
2023/08/30	2	43.10	15	43.15	43.25	-13	2,228	-0.58%
2023/08/29	1	43.00	1	43.15	43.20	0	2,235	0.00%
2023/08/25	0	0.00	3	42.52	42.40	-3	2,284	-0.13%
2023/08/24	0.3	42.30	0	0.00	42.30	0.3	2,289	0.01%
2023/08/23	0	0.00	0.1	42.45	42.30	-0.1	2,294	0.00%
2023/08/18	0	0.00	0.1	42.70	42.95	-0.1	2,348	0.00%
2023/08/15	0	0.00	3	42.70	42.65	-3	2,401	-0.12%
2023/08/14	0.1	42.70	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	1	43.30	0	0.00	43.40	1	2,426	0.04%
2023/08/09	1.2	42.79	0	0.00	42.65	1.2	2,478	0.05%
2023/08/01	4	42.43	0	0.00	42.55	4	2,975	0.13%
2023/07/31	0	0.00	1	42.35	42.30	-1	2,977	-0.03%
2023/07/25	1	41.55	0	0.00	41.60	1	3,007	0.03%
2023/07/24	3.1	41.87	0	0.00	41.70	3.1	2,980	0.10%
2023/07/20	0.2	42.25	0	0.00	42.25	0.2	2,951	0.01%
2023/07/18	3.1	42.09	0	0.00	42.15	3.1	2,944	0.11%
2023/07/17	2	42.43	0	0.00	42.25	2	2,931	0.07%
2023/07/14	0.1	42.65	0	0.00	42.55	0.1	2,898	0.00%
2023/07/13	0.1	42.70	0	0.00	42.80	0.1	2,887	0.00%
2023/07/12	0.6	42.90	0	0.00	42.95	0.6	2,874	0.02%
2023/07/11	0.1	42.80	0	0.00	43.00	0.1	2,878	0.00%
2023/07/10	0.1	42.80	0	0.00	42.80	0.1	2,878	0.00%
2023/07/07	1.1	42.61	0	0.00	42.75	1.1	2,913	0.04%
2023/07/06	0.1	42.70	0	0.00	42.80	0.1	2,900	0.00%
2023/07/05	0.1	42.85	0	0.00	42.70	0.1	2,901	0.00%
2023/07/04	0	0.00	3	42.80	42.85	-3	2,939	-0.10%
2023/06/30	15	42.70	0	0.00	42.65	15	2,964	0.51%
2023/06/28	1	42.25	0	0.00	42.45	1	2,968	0.03%
2023/06/27	0	0.00	0	42.35	42.25	0	2,978	0.00%
2023/06/21	0	0.00	0.1	42.20	42.25	-0.1	3,006	0.00%
2023/06/16	7	42.28	0	0.00	42.25	7	2,968	0.24%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/13	0	43.00	0	0.00	42.95	0	2,950	0.00%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/06	0	0.00	0.1	42.60	42.50	-0.1	3,037	0.00%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	1	42.20	0	0.00	42.10	1	3,039	0.03%
2023/05/26	1	42.30	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1	42.50	1	42.60	42.50	0	3,025	0.00%
2023/05/18	0.1	41.90	1.1	42.10	42.00	-1	2,896	-0.03%
2023/05/17	3	41.58	0	0.00	41.90	3	2,868	0.10%
2023/05/15	1	41.35	0	0.00	41.35	1	2,816	0.04%
2023/05/12	0	0.00	0	42.00	41.95	0	2,713	0.00%
2023/05/11	6.7	41.93	3	42.12	42.30	3.7	2,632	0.14%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/09	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/05	0	42.90	1	43.20	42.90	-1	2,230	-0.04%
2023/05/04	0	42.75	0	0.00	42.85	0	2,252	0.00%
2023/04/28	0	0.00	2.2	42.10	42.05	-2.2	2,366	-0.09%
2023/04/27	0	0.00	0.1	42.00	42.05	-0.1	2,398	0.00%
2023/04/24	1	41.85	0	0.00	41.75	1	2,406	0.04%
2023/04/21	2	41.75	0	0.00	41.85	2	2,423	0.08%
2023/04/20	0.3	41.95	0	0.00	41.85	0.3	2,422	0.01%
2023/04/18	0	0.00	1	42.20	42.10	-1	2,402	-0.04%
2023/04/17	1	42.05	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	0.00	4	42.13	42.10	-4	2,390	-0.17%
2023/04/13	2	42.08	1	41.95	42.10	1	2,397	0.04%
2023/04/12	0	0.00	2	41.93	41.95	-2	2,407	-0.08%
2023/04/10	1	41.50	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	0.00	1	41.65	41.70	-1	2,499	-0.04%
2023/03/31	0	0.00	4	40.95	41.15	-4	2,570	-0.16%
2023/03/20	0.5	40.70	0	0.00	40.70	0.5	4,939	0.01%
2023/03/17	0	0.00	0.8	40.50	40.40	-0.8	4,979	-0.02%
2023/03/16	3	40.05	1	40.10	40.10	2	5,004	0.04%
2023/03/15	3.2	40.84	10	40.80	40.60	-6.8	5,035	-0.14%
2023/03/13	1	41.80	0	0.00	41.80	1	5,086	0.02%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/09	1	41.90	0.1	41.95	41.95	0.9	5,127	0.02%
2023/03/06	5.2	41.75	0	0.00	41.80	5.2	5,202	0.10%
2023/03/03	0.5	41.80	0	0.00	41.95	0.5	5,213	0.01%
2023/02/22	1	42.00	1.1	42.23	42.30	-0.1	5,435	0.00%
2023/02/20	0.1	42.25	0	0.00	42.30	0.1	5,567	0.00%
2023/02/17	1	41.95	0	0.00	41.95	1	5,613	0.02%
2023/02/15	0	0.00	0.1	41.95	41.85	-0.1	5,799	0.00%
2023/02/13	1	41.80	0	0.00	41.80	1	5,888	0.02%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	0	0.00	1.6	41.85	41.75	-1.6	5,946	-0.03%
2023/02/07	3	41.88	0	0.00	41.95	3	6,053	0.05%
2023/02/06	0	0.00	4.1	41.80	42.00	-4.1	6,047	-0.07%
2023/02/03	0	0.00	1	41.70	41.80	-1	6,036	-0.02%
2023/02/02	0.1	41.50	11.7	41.51	41.25	-11.7	6,057	-0.19%
2023/02/01	1	41.15	0	0.00	41.60	1	6,045	0.02%
2023/01/17	4	40.58	0	0.00	40.70	4	6,054	0.07%
2023/01/16	1	40.75	4.2	40.76	40.70	-3.2	6,047	-0.05%
2023/01/13	2	40.65	0.3	40.80	40.80	1.7	6,054	0.03%
2023/01/12	0	0.00	4	40.60	40.70	-4	6,092	-0.07%
2023/01/09	0.8	40.50	0	40.55	40.45	0.8	6,165	0.01%
2022/12/30	0	40.50	0.6	40.70	40.30	-0.6	6,293	-0.01%
2022/12/28	0	40.75	1	41.05	40.70	-1	6,284	-0.02%
2022/12/27	0	40.35	1	41.55	41.45	-1	6,283	-0.02%
2022/12/26	0.1	40.42	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	0.2	40.53	0	0.00	40.35	0.2	6,264	0.00%
2022/12/22	1.1	39.76	0	0.00	42.00	1.1	6,211	0.02%
2022/12/21	6.1	39.23	0	0.00	40.00	6.1	6,026	0.10%
2022/12/20	6.9	40.04	0	0.00	39.65	6.9	5,780	0.12%
2022/12/19	0.2	40.72	0	0.00	40.50	0.2	5,621	0.00%
2022/12/16	2.7	41.77	5.5	41.96	41.15	-2.8	5,404	-0.05%
2022/12/14	9	42.57	0	0.00	42.60	9	5,170	0.17%
2022/12/13	0.2	43.44	0	0.00	42.75	0.2	5,162	0.00%
2022/12/12	0.2	43.85	0	0.00	43.65	0.2	5,153	0.00%
2022/12/09	0	44.00	0	0.00	44.00	0	5,155	0.00%
2022/12/07	0.1	43.80	2	44.45	44.35	-2	5,137	-0.04%
2022/12/06	0	0.00	0.1	44.00	43.95	-0.1	5,103	0.00%
2022/12/05	0.1	44.40	0	0.00	44.40	0.1	5,088	0.00%
2022/12/02	0.1	44.45	0	0.00	44.25	0.1	5,030	0.00%
2022/11/29	0	0.00	11.5	44.74	44.80	-11.5	5,026	-0.23%
2022/11/28	0.3	44.20	0.7	44.40	44.85	-0.4	5,036	-0.01%
2022/11/25	0.1	44.65	9	44.90	44.55	-8.9	5,022	-0.18%
2022/11/24	0.1	44.80	1	44.90	44.90	-1	5,032	-0.02%
2022/11/23	0.1	44.75	0	0.00	44.90	0.1	5,037	0.00%
2022/11/21	0	0.00	2	43.80	43.95	-2	4,921	-0.04%
2022/11/18	0.1	43.65	0	0.00	43.80	0.1	4,941	0.00%
2022/11/16	0	0.00	7.2	43.11	43.20	-7.2	4,925	-0.15%
2022/11/15	0	0.00	3	43.00	42.90	-3	4,916	-0.06%
2022/11/08	0	0.00	1	42.00	41.90	-1	4,840	-0.02%
2022/11/04	0	0.00	1	41.85	42.00	-1	4,888	-0.02%
2022/11/03	0.1	41.05	2	41.00	41.30	-1.9	4,842	-0.04%
2022/11/01	0.1	41.45	5.8	41.35	41.45	-5.8	4,873	-0.12%
2022/10/27	0	0.00	6	41.54	41.80	-6	4,875	-0.12%
2022/10/26	0.1	40.55	0	0.00	40.60	0.1	4,816	0.00%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/21	2.1	40.37	4	40.35	40.50	-2	4,758	-0.04%
2022/10/19	0	0.00	4	40.01	40.20	-4	4,726	-0.08%
2022/10/13	0.1	38.45	5	38.40	38.75	-4.9	4,945	-0.10%
2022/10/12	2	38.95	0	0.00	38.95	2	5,106	0.04%
2022/10/11	0	0.00	1	39.15	39.35	-1	5,224	-0.02%
2022/10/07	1	39.20	0	0.00	38.90	1	5,188	0.02%
2022/10/05	1	39.65	0	0.00	39.75	1	5,206	0.02%
2022/10/03	1	39.10	1	39.75	39.85	0	5,232	0.00%
2022/09/30	1	38.40	0	0.00	39.00	1	5,202	0.02%
2022/09/29	1.1	38.50	0	0.00	38.60	1.1	5,204	0.02%
2022/09/28	7	38.17	0	0.00	38.00	7	5,171	0.14%
2022/09/27	6	39.75	9	39.60	39.65	-3	5,055	-0.06%
2022/09/26	5.8	40.32	16	40.26	40.20	-10.3	4,940	-0.21%
2022/09/23	1.2	47.80	12	47.73	47.80	-10.8	4,766	-0.23%
2022/09/22	0.1	47.85	0	0.00	47.75	0.1	4,634	0.00%
2022/09/21	0.4	48.02	0	0.00	48.00	0.4	4,521	0.01%
2022/09/20	0	48.10	7	48.00	48.00	-7	4,374	-0.16%
2022/09/19	0.1	48.05	0	0.00	48.15	0.1	4,340	0.00%
2022/09/15	13	48.31	60	48.26	48.25	-47	4,462	-1.05%
2022/09/13	2	48.53	54	48.50	48.50	-52	5,003	-1.04%
2022/09/12	1	48.30	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/05	5	48.00	0	0.00	47.95	5	5,683	0.09%
2022/09/02	0	0.00	0.1	48.10	48.00	-0.1	5,698	0.00%
2022/09/01	2	48.00	1	48.05	48.10	1	5,726	0.02%
2022/08/31	1	48.30	1	48.65	48.40	0	5,714	0.00%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/29	1	47.65	0	0.00	47.85	1	5,702	0.02%
2022/08/26	0	0.00	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	0.1	48.05	0	0.00	48.10	0.1	5,812	0.00%
2022/08/24	0.1	47.60	4	47.88	48.00	-4	5,807	-0.07%
2022/08/23	0	0.00	1	47.60	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	1.1	47.46	47.65	-1.1	5,815	-0.02%
2022/08/18	1	46.75	0	0.00	46.80	1	5,742	0.02%
2022/08/17	2.1	47.13	21	47.06	47.20	-18.9	5,720	-0.33%
2022/08/16	2	46.75	5	46.60	46.80	-3	5,658	-0.05%
2022/08/15	5	46.28	0	0.00	46.20	5	5,579	0.09%
2022/08/12	1.1	46.16	0	0.00	46.15	1.1	5,593	0.02%
2022/08/11	5	45.91	0	0.00	45.90	5	5,573	0.09%
2022/08/10	1	45.80	0	0.00	45.75	1	5,595	0.02%
2022/08/08	0	0.00	4.1	46.00	46.00	-4.1	5,670	-0.07%
2022/08/05	3	45.70	0	0.00	45.85	3	5,890	0.05%
2022/08/04	0.1	45.43	1	45.45	45.65	-0.9	5,966	-0.02%
2022/08/03	1	45.65	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0	0.00	2	45.65	46.00	-2	5,996	-0.03%
2022/08/01	21	45.88	5	45.86	45.90	16	6,010	0.27%
2022/07/29	0.1	45.20	0	0.00	45.35	0.1	5,999	0.00%
2022/07/28	0	0.00	3	44.87	44.90	-3	6,010	-0.05%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0	0.00	1	45.15	44.80	-1	6,033	-0.02%
2022/07/25	0	0.00	1	45.00	45.10	-1	6,048	-0.02%
2022/07/20	1	45.15	2	45.60	45.35	-1	6,060	-0.02%
2022/07/19	0	0.00	13	45.47	45.75	-13	6,023	-0.22%
2022/07/18	1	44.90	34	44.92	45.10	-33	5,953	-0.55%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/13	2	43.55	0	0.00	43.50	2	6,119	0.03%
2022/07/12	3.1	43.29	1	43.20	43.20	2.1	6,150	0.03%
2022/07/11	2	43.55	1	43.85	43.80	1	6,163	0.02%
2022/07/08	2	43.85	10	43.88	43.85	-8	6,195	-0.13%
2022/07/07	1	43.85	2	43.95	43.80	-1	6,213	-0.02%
2022/07/06	1	44.35	0	0.00	44.20	1	6,327	0.02%
2022/07/04	0.1	44.30	2	44.43	44.40	-2	6,803	-0.03%
2022/07/01	1.1	44.21	1	44.20	43.95	0.1	7,609	0.00%
2022/06/30	1	45.00	0	0.00	45.20	1	8,178	0.01%
2022/06/29	0	0.00	1	44.85	45.10	-1	8,197	-0.01%
2022/06/28	10	44.68	0	0.00	44.80	10	8,203	0.12%
2022/06/23	1.5	43.45	0	0.00	43.30	1.5	8,320	0.02%
2022/06/22	4.2	43.35	0	0.00	43.25	4.2	8,163	0.05%
2022/06/21	2	43.75	0	0.00	43.35	2	7,857	0.03%
2022/06/20	1	43.70	0	0.00	43.60	1	7,697	0.01%
2022/06/17	11.2	43.85	1	44.75	44.75	10.2	7,720	0.13%
2022/06/16	5	44.60	0	0.00	44.55	5	7,555	0.07%
2022/06/15	10	44.85	0	0.00	45.05	10	7,569	0.13%
2022/06/14	12	44.82	2	45.25	45.40	10	7,728	0.13%
2022/06/13	1	44.75	0	0.00	44.80	1	8,324	0.01%
2022/06/10	1	44.90	0	0.00	44.90	1	8,491	0.01%
2022/06/07	2	44.73	0	0.00	45.35	2	8,600	0.02%
2022/06/06	4.5	44.98	0	0.00	45.00	4.5	8,621	0.05%
2022/06/01	3	46.45	0	0.00	46.35	3	8,711	0.03%
2022/05/30	5	46.45	1	46.30	46.55	4	8,881	0.05%
2022/05/26	0	0.00	1	46.00	46.00	-1	9,060	-0.01%
2022/05/25	5	45.50	1	45.60	46.00	4	9,159	0.04%
2022/05/24	1	45.80	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0	0.00	1.4	46.07	46.00	-1.4	9,444	-0.01%
2022/05/19	1.5	45.53	0	0.00	45.60	1.5	9,778	0.02%
2022/05/18	2	45.80	0.1	45.87	45.90	1.9	9,750	0.02%
2022/05/17	0	0.00	1.3	45.08	45.45	-1.3	9,739	-0.01%
2022/05/16	7	44.50	0	0.00	44.55	7	9,756	0.07%
2022/05/13	3	43.95	4.3	44.03	44.70	-1.3	9,762	-0.01%
2022/05/12	1	45.55	1	46.00	45.40	0	9,552	0.00%
2022/05/11	5	46.35	0	0.00	46.25	5	9,474	0.05%
2022/05/09	5	46.80	0	0.00	46.50	5	9,510	0.05%
2022/05/06	4	46.90	0	0.00	46.90	4	9,568	0.04%
2022/05/05	1	47.00	2	47.05	47.00	-1	9,644	-0.01%
2022/05/04	0	0.00	0.5	46.95	46.90	-0.5	9,731	-0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	10.5	46.95	1	46.95	46.95	9.5	9,807	0.10%
2022/04/27	18	46.68	0	0.00	46.70	18	9,839	0.18%
2022/04/26	0	0.00	22	47.18	47.20	-22	9,858	-0.22%
2022/04/25	3	46.48	1	46.50	46.45	2	9,766	0.02%
2022/04/22	2	47.28	0	0.00	47.10	2	9,677	0.02%
2022/04/21	11	47.53	0	0.00	47.50	11	9,599	0.11%
2022/04/20	1	47.60	0	0.00	48.75	1	9,493	0.01%
2022/04/18	6	47.84	1	47.80	47.80	5	9,395	0.05%
2022/04/15	12	47.89	1	48.05	48.05	11	9,352	0.12%
2022/04/14	4	47.78	12	47.85	47.85	-8	9,312	-0.09%
2022/04/13	12	47.13	1	47.30	47.45	11	9,288	0.12%
2022/04/12	64.1	46.94	2	46.85	46.90	62.1	9,253	0.67%
2022/04/11	10	47.97	10	47.92	47.60	0	9,119	0.00%
2022/04/08	19	49.00	1	49.00	48.75	18	8,892	0.20%
2022/04/07	19.5	49.19	6	48.99	48.90	13.5	8,703	0.16%
2022/04/06	28	47.28	3	47.85	49.00	25	7,888	0.32%
2022/03/29	0.2	45.31	0	0.00	45.30	0.2	7,325	0.00%
2022/03/28	2	45.28	0	0.00	45.35	2	7,363	0.03%
2022/03/25	0	0.00	2	45.70	45.75	-2	7,389	-0.03%
2022/03/24	0	45.75	0	0.00	45.75	0	7,451	0.00%
2022/03/23	5.1	45.70	0	0.00	45.95	5.1	7,509	0.07%
2022/03/22	9.2	45.32	6	45.62	45.50	3.2	7,515	0.04%
2022/03/21	1.2	46.20	0	0.00	46.20	1.2	7,261	0.02%
2022/03/18	23	46.66	0	0.00	46.60	23	7,118	0.32%
2022/03/17	10	46.91	1	47.00	47.00	9	7,022	0.13%
2022/03/16	13.2	47.55	2	46.93	46.85	11.2	6,829	0.16%
2022/03/15	5	49.90	1	49.75	50.50	4	6,228	0.06%
2022/03/14	2	49.50	0	0.00	49.60	2	6,042	0.03%
2022/03/10	0	0.00	2	49.43	49.20	-2	5,931	-0.03%
2022/03/09	1	49.10	0	0.00	49.35	1	5,893	0.02%
2022/03/08	0	48.70	7	48.30	48.50	-7	5,836	-0.12%
2022/03/07	0	49.30	1	48.75	49.30	-1	5,723	-0.02%
2022/03/03	1	50.20	5	49.85	50.20	-4	5,520	-0.07%
2022/03/01	1	49.70	2	49.60	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	1	48.90	48.95	-1	5,379	-0.02%
2022/02/24	2.1	48.97	0	0.00	48.35	2.1	5,287	0.04%
2022/02/23	1	49.00	1	49.10	49.10	0	5,123	0.00%
2022/02/22	2.1	48.82	7.1	48.69	48.90	-5.1	5,011	-0.10%
2022/02/21	1	47.55	4	47.55	48.15	-3	4,800	-0.06%
2022/02/17	3	47.15	0	0.00	47.25	3	4,777	0.06%
2022/02/14	0.1	46.80	5.3	46.75	46.85	-5.2	5,014	-0.10%
2022/02/10	1	46.85	0	0.00	46.90	1	5,005	0.02%
2022/02/09	0	0.00	1	47.10	47.00	-1	4,977	-0.02%
2022/02/08	0.1	47.25	1	47.40	47.25	-0.9	4,940	-0.02%
2022/01/26	0	0.00	23	46.30	46.80	-23	4,760	-0.48%
2022/01/25	0.2	46.25	0	0.00	46.30	0.2	4,666	0.00%
2022/01/24	1	46.20	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0	0.00	2	46.25	46.25	-2	4,590	-0.04%
2022/01/20	10.1	46.15	1	46.00	46.15	9.1	4,536	0.20%
2022/01/17	0.1	46.15	1	46.15	46.25	-1	4,483	-0.02%
2022/01/11	0	0.00	1	46.30	46.40	-1	4,626	-0.02%
2022/01/10	0	46.40	0	0.00	46.35	0	4,618	0.00%
2022/01/07	0	0.00	2	46.45	46.45	-2	4,611	-0.04%
2022/01/06	5	46.10	0	0.00	46.30	5	4,600	0.11%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2021/12/29	10	46.15	0	0.00	46.25	10	4,569	0.22%
2021/12/28	1	46.15	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	4	45.96	0	0.00	46.20	4	4,524	0.09%
2021/12/23	4	45.93	1	45.90	46.05	3	4,502	0.07%
2021/12/21	4	47.11	1	47.20	47.00	3	4,226	0.07%
2021/12/20	0	0.00	12	47.64	47.60	-12	4,188	-0.29%
2021/12/17	0	0.00	10	47.15	47.25	-10	4,196	-0.24%
2021/12/16	12	47.25	4	47.15	47.25	8	4,208	0.19%
2021/12/14	1	46.60	0	0.00	46.50	1	4,273	0.02%
2021/12/13	18	46.63	0	0.00	46.70	18	4,252	0.42%
2021/12/10	0	0.00	3	46.55	46.50	-3	4,199	-0.07%
2021/12/09	0	0.00	1	46.45	46.50	-1	4,177	-0.02%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/11/30	3	46.50	0	0.00	46.20	3	4,101	0.07%
2021/11/26	2	46.70	3	46.90	46.80	-1	4,044	-0.02%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/16	0	0.00	1	47.00	46.80	-1	3,859	-0.03%
2021/11/15	0	0.00	1	48.15	47.65	-1	3,829	-0.03%
2021/11/12	3	47.03	5	46.78	47.80	-2	3,734	-0.05%
2021/11/11	0	0.00	2.8	45.40	45.60	-2.8	3,576	-0.08%
2021/11/10	1	45.45	1	45.10	45.45	0	3,663	0.00%
2021/11/09	1	45.15	0	0.00	44.95	1	3,676	0.03%
2021/11/05	5	44.57	0	0.00	44.55	5	3,715	0.13%
2021/11/03	1	44.75	0.2	44.90	44.85	0.8	3,737	0.02%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/11/01	14	44.80	0	0.00	44.70	14	3,840	0.36%
2021/10/29	2.8	44.95	0	0.00	44.95	2.8	3,853	0.07%
2021/10/28	3	45.10	0	0.00	45.10	3	3,908	0.08%
2021/10/26	1	45.45	0	0.00	45.55	1	3,975	0.03%
2021/10/22	0.2	45.30	1	45.45	45.15	-0.8	4,122	-0.02%
2021/10/21	0.3	44.90	0	0.00	45.00	0.3	4,091	0.01%
2021/10/14	1	44.70	0	0.00	44.70	1	4,394	0.02%
2021/10/12	1	44.60	0	0.00	45.10	1	4,494	0.02%
2021/10/06	5	44.60	1	44.35	44.25	4	4,452	0.09%
2021/10/04	5.3	44.80	0	0.00	44.70	5.3	4,580	0.12%
2021/09/29	1	45.10	1	45.05	45.05	0	4,619	0.00%
2021/09/28	1.2	44.88	3	44.78	45.30	-1.8	4,593	-0.04%
2021/09/27	0.3	45.00	0	0.00	44.65	0.3	4,567	0.01%
2021/09/24	1.3	45.51	3	45.10	45.10	-1.7	4,508	-0.04%
2021/09/23	4	46.46	3	46.80	46.80	1	4,357	0.02%
2021/09/22	11	46.54	0	0.00	46.20	11	4,245	0.26%
2021/09/15	3.2	47.59	0	0.00	47.55	3.2	4,138	0.08%
2021/09/14	2	48.00	0	0.00	47.90	2	4,191	0.05%
2021/09/10	0	47.95	0	0.00	47.95	0	4,242	0.00%
2021/09/09	1	47.45	0.1	47.30	47.50	0.9	4,298	0.02%
2021/09/08	0	0.00	1	47.35	47.25	-1	4,312	-0.02%
2021/09/07	9	47.90	0	0.00	47.85	9	4,297	0.21%
2021/09/03	1	48.20	5	48.39	48.25	-4	4,304	-0.09%
2021/09/01	1	48.50	0	0.00	48.40	1	4,370	0.02%
2021/08/31	20	47.65	0	0.00	48.20	20	4,386	0.46%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	1	47.50	0	0.00	47.45	1	4,405	0.02%
2021/08/19	0	0.00	2	48.10	47.55	-2	5,750	-0.03%
2021/08/18	1	48.55	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	10	48.80	48.60	-10	5,807	-0.17%
2021/08/11	1	48.75	1	48.70	48.80	0	5,583	0.00%
2021/08/10	2	48.50	3	48.40	48.85	-1	5,582	-0.02%
2021/08/09	10	48.90	0	0.00	49.00	10	5,636	0.18%
2021/08/06	1	49.45	27	49.16	49.45	-26	5,660	-0.46%
2021/08/05	5	48.70	1	48.85	48.70	4	5,663	0.07%
2021/08/03	5	48.90	0.1	49.50	49.30	4.9	5,955	0.08%
2021/08/02	2	49.30	1	49.75	49.45	1	6,067	0.02%
2021/07/30	2	48.80	0	0.00	49.05	2	6,127	0.03%
2021/07/29	5	48.95	3	49.02	49.10	2	6,148	0.03%
2021/07/28	0	0.00	1	47.95	48.35	-1	6,105	-0.02%
2021/07/26	15	47.63	12	48.14	48.10	3	6,098	0.05%
2021/07/23	4.1	47.89	15	47.84	47.90	-10.9	6,014	-0.18%
2021/07/22	6	46.85	2	46.75	46.85	4	5,822	0.07%
2021/07/21	0	0.00	1	45.95	46.00	-1	5,780	-0.02%
2021/07/20	5	45.55	0	0.00	45.65	5	5,959	0.08%
2021/07/19	0	0.00	4	46.18	46.10	-4	6,065	-0.07%
2021/07/16	0	0.00	2	45.55	45.75	-2	6,068	-0.03%
2021/07/14	0	0.00	4	44.95	44.95	-4	6,056	-0.07%
2021/07/12	0	0.00	1	45.65	45.20	-1	6,116	-0.02%
2021/07/08	4	44.65	0	0.00	44.65	4	6,005	0.07%
2021/07/07	0	0.00	1	44.15	44.40	-1	6,008	-0.02%
2021/07/06	0	0.00	3	43.70	43.65	-3	5,987	-0.05%
2021/07/01	1	43.20	0	0.00	43.20	1	6,112	0.02%
2021/06/30	0.3	43.50	0	0.00	43.65	0.3	6,122	0.00%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	10	43.90	0	0.00	43.60	10	6,171	0.16%
2021/06/24	3	43.50	3	43.55	43.85	0	6,158	0.00%
2021/06/17	1	42.50	1	42.25	42.75	0	6,189	0.00%
2021/06/15	0	0.00	1	42.65	42.80	-1	6,256	-0.02%
2021/06/10	1	42.45	0	0.00	42.30	1	6,243	0.02%
2021/06/09	5	41.70	0	0.00	41.75	5	6,208	0.08%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/07	1	41.45	0	0.00	41.55	1	6,172	0.02%
2021/06/03	0.5	42.05	0	0.00	41.85	0.5	6,153	0.01%
2021/06/02	7	42.01	0	0.00	42.00	7	6,141	0.11%
2021/06/01	1	42.30	0	0.00	42.20	1	6,061	0.02%
2021/05/31	2	42.50	1	42.55	42.10	1	6,060	0.02%
2021/05/27	2	42.00	0	0.00	42.60	2	5,986	0.03%
2021/05/21	2	42.75	26	42.86	43.00	-24	4,782	-0.50%
2021/05/20	1	42.05	0	0.00	42.15	1	4,749	0.02%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.90	0	0.00	41.90	2	4,748	0.04%
2021/05/13	2	42.10	1	42.20	42.10	1	4,629	0.02%
2021/05/12	5	43.20	17	43.41	42.60	-12	4,544	-0.26%
2021/05/11	1	45.15	22	45.10	44.85	-21	4,277	-0.49%
2021/05/10	0	0.00	16.5	45.64	45.70	-16.5	4,201	-0.39%
2021/05/07	1	44.80	0	0.00	44.70	1	4,073	0.02%
2021/05/06	0	0.00	3	45.42	45.25	-3	3,976	-0.08%
2021/05/05	0	0.00	29	45.24	45.20	-29	3,929	-0.74%
2021/05/04	2	44.20	1	44.10	44.35	1	3,882	0.03%
2021/05/03	3	45.03	0	0.00	44.70	3	3,820	0.08%
2021/04/29	3	45.10	0	0.00	45.25	3	3,765	0.08%
2021/04/28	1	45.80	2	45.75	45.65	-1	3,739	-0.03%
2021/04/27	0	0.00	31	45.96	46.20	-31	3,767	-0.82%
2021/04/26	41	46.58	40	46.47	46.60	1	3,705	0.03%
2021/04/23	20	45.23	2	45.00	45.35	18	3,491	0.52%
2021/04/22	2	44.03	0	0.00	44.10	2	3,389	0.06%
2021/04/21	6	44.11	0	0.00	44.35	6	3,329	0.18%
2021/04/14	5	43.23	0	0.00	43.25	5	3,331	0.15%
2021/04/13	10	43.55	20	43.55	43.50	-10	3,329	-0.30%
2021/04/12	3	43.55	0	0.00	43.60	3	3,327	0.09%
2021/04/09	6	43.50	1	43.60	43.75	5	3,336	0.15%
2021/04/07	1	43.40	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0	0.00	1	43.55	43.65	-1	3,270	-0.03%
2021/04/01	4	43.61	0	0.00	43.55	4	3,289	0.12%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	2	43.40	2	43.40	43.55	0	3,680	0.00%
2021/03/26	21	43.45	0	0.00	43.50	21	3,854	0.54%
2021/03/25	0	0.00	6	43.44	43.60	-6	4,049	-0.15%
2021/03/24	8.5	43.36	0	0.00	43.55	8.5	4,322	0.20%
2021/03/23	2	43.10	0	0.00	43.15	2	4,361	0.05%
2021/03/22	12	43.30	0	0.00	43.60	12	4,406	0.27%
2021/03/19	5	44.25	2	44.75	44.25	3	4,320	0.07%
2021/03/17	6	45.18	0	0.00	45.20	6	4,363	0.14%
2021/03/16	1	44.90	0	0.00	44.90	1	4,433	0.02%
2021/03/15	5	44.65	0.2	44.95	44.75	4.8	4,528	0.11%
2021/03/12	0.1	45.05	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	7	45.42	0	0.00	45.35	7	5,010	0.14%
2021/03/10	0	0.00	2	45.70	45.45	-2	5,045	-0.04%
2021/03/04	0	45.00	10	44.80	45.05	-10	5,217	-0.19%
2021/03/03	0.1	44.95	0	0.00	44.95	0.1	5,185	0.00%
2021/03/02	1	44.75	5	45.10	44.55	-4	5,174	-0.08%
2021/02/26	5	44.58	0	0.00	45.20	5	5,182	0.10%
2021/02/23	1	44.80	2	44.85	44.85	-1	5,087	-0.02%
2021/02/22	0.8	44.10	0	0.00	44.05	0.8	5,042	0.02%
2021/02/19	1	43.85	0	0.00	44.10	1	5,037	0.02%
2021/02/17	8	43.92	1	44.35	43.75	7	5,010	0.14%
2021/02/05	0	0.00	1	43.60	43.60	-1	4,979	-0.02%
2021/02/04	0	0.00	1	43.75	43.45	-1	4,999	-0.02%
2021/02/03	3	43.45	0	0.00	43.30	3	5,080	0.06%
2021/02/01	0.1	43.30	1	43.90	43.25	-0.9	5,130	-0.02%
2021/01/29	2	42.83	0	0.00	42.60	2	5,117	0.04%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	14	43.56	0	0.00	43.10	14	5,100	0.27%
2021/01/18	0	0.00	1	44.55	44.55	-1	4,997	-0.02%
2021/01/15	6	45.43	0	0.00	45.05	6	5,015	0.12%
2021/01/14	1	45.75	0	0.00	45.70	1	5,177	0.02%
2021/01/12	1	45.80	1.1	46.05	45.55	-0.1	5,170	0.00%
2021/01/05	0	0.00	30	45.10	45.05	-30	5,013	-0.60%
2020/12/30	0	0.00	3	45.85	45.55	-3	4,999	-0.06%
2020/12/29	31	45.77	0	0.00	45.60	31	4,996	0.62%
2020/12/28	0	0.00	1	45.95	45.90	-1	4,988	-0.02%
2020/12/25	1	46.10	1	46.30	46.45	0	4,947	0.00%
2020/12/24	0.9	45.53	3	46.13	46.40	-2.1	4,907	-0.04%
2020/12/22	1	45.30	0.2	44.55	44.50	0.8	4,623	0.02%
2020/12/21	2	45.23	0	0.00	44.95	2	4,561	0.04%
2020/12/16	0	0.00	1	46.00	45.95	-1	4,169	-0.02%
2020/12/14	0	0.00	2	45.20	44.90	-2	4,076	-0.05%
2020/12/10	3	43.92	0	0.00	44.60	3	3,999	0.08%
2020/12/09	1	44.30	1	44.35	44.50	0	3,934	0.00%
2020/12/08	8	44.59	56	45.04	45.40	-48	3,834	-1.25%
2020/12/07	2.1	45.51	4.1	45.56	45.85	-2	3,620	-0.05%
2020/12/04	4	43.44	0	0.00	43.50	4	3,344	0.12%
2020/12/03	9	43.97	1	43.95	43.80	8	3,285	0.24%
2020/12/02	0	0.00	1	44.45	44.35	-1	3,253	-0.03%
2020/11/26	0	0.00	1	43.80	43.85	-1	3,149	-0.03%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/20	5	43.05	1	43.20	43.25	4	3,250	0.12%
2020/11/19	15	43.18	3	43.20	43.15	12	3,268	0.37%
2020/11/18	6	43.12	0	0.00	43.35	6	3,279	0.18%
2020/11/17	10	43.28	0	0.00	43.40	10	3,277	0.31%
2020/11/16	1	43.25	0	0.00	43.45	1	3,317	0.03%
2020/11/13	2	43.05	0.1	43.30	43.40	1.9	3,336	0.06%
2020/11/11	2	43.48	1.2	43.23	44.00	0.8	3,346	0.02%
2020/11/10	3	42.85	3	42.87	42.95	0	3,273	0.00%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	11.3	41.95	41.90	-11.3	3,189	-0.35%
2020/10/30	2	41.63	0	0.00	41.50	2	3,171	0.06%
2020/10/27	1	42.50	0	0.00	42.55	1	3,113	0.03%
2020/10/26	5	42.70	0	0.00	42.60	5	3,111	0.16%
2020/10/23	5	42.58	0	0.00	42.55	5	3,120	0.16%
2020/10/22	3	42.05	0	0.00	43.20	3	3,106	0.10%
2020/10/21	2	42.65	0	0.00	42.70	2	2,930	0.07%
2020/10/20	3	42.75	0	0.00	42.65	3	2,920	0.10%
2020/10/19	0	0.00	1	42.80	43.20	-1	2,899	-0.03%
2020/10/16	5	42.95	0	0.00	42.90	5	2,874	0.17%
2020/10/15	1	43.35	0	0.00	42.95	1	2,865	0.03%
2020/10/08	0	0.00	1	44.05	44.70	-1	2,849	-0.04%
2020/09/28	1	42.45	0	0.00	42.65	1	2,795	0.04%
2020/09/24	5	41.41	1	41.40	41.45	4	2,721	0.15%
2020/09/23	2	46.28	0	0.00	46.15	2	2,590	0.08%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/18	1	46.60	0	0.00	46.65	1	2,411	0.04%
2020/09/10	0.1	46.40	0	0.00	46.30	0.1	2,321	0.00%
2020/09/09	0	0.00	1	45.50	46.15	-1	2,306	-0.04%
2020/09/07	0	0.00	3	46.30	46.00	-3	2,396	-0.13%
2020/09/03	2.1	45.53	0	0.00	45.60	2.1	2,467	0.09%
2020/09/02	1	45.65	0	0.00	45.65	1	2,445	0.04%
2020/09/01	1	45.90	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0	0.00	1	46.50	46.40	-1	2,516	-0.04%
2020/08/27	0	45.50	7	45.26	45.50	-7	2,459	-0.28%
2020/08/25	0.1	45.00	3	44.90	44.95	-2.9	2,531	-0.11%
2020/08/24	0	0.00	2	44.65	44.65	-2	2,659	-0.08%
2020/08/21	0	0.00	1	44.25	44.35	-1	2,688	-0.04%
2020/08/20	2	43.90	1	44.40	43.50	1	2,678	0.04%
2020/08/17	2	44.25	2	44.20	44.35	0	2,621	0.00%
2020/08/14	4	43.08	0	0.00	43.10	4	2,595	0.15%
2020/08/13	0.3	43.75	0	0.00	43.75	0.3	2,596	0.01%
2020/08/12	2	42.73	0	0.00	42.55	2	2,585	0.08%
2020/07/31	0	0.00	1	42.85	42.80	-1	2,793	-0.04%
2020/07/30	0	0.00	2	41.95	42.30	-2	2,789	-0.07%
2020/07/28	3	41.88	0	0.00	41.60	3	2,799	0.11%
2020/07/27	0	0.00	1	42.40	42.30	-1	2,799	-0.04%
2020/07/21	0.2	43.45	1	43.10	43.45	-0.8	2,848	-0.03%
2020/07/20	4	42.69	1	42.80	42.65	3	2,851	0.11%
2020/07/17	1	43.35	0	0.00	42.90	1	2,852	0.04%
2020/07/14	3	42.70	0	0.00	42.60	3	2,827	0.11%
2020/07/13	3	43.03	0	0.00	42.80	3	2,833	0.11%
2020/07/08	0.2	44.30	0	0.00	44.40	0.2	2,791	0.01%
2020/07/07	3	44.05	0	0.00	44.10	3	2,779	0.11%
2020/07/06	10	44.00	16	44.05	44.00	-6	2,765	-0.22%
2020/07/03	0	0.00	10	44.00	43.85	-10	2,768	-0.36%
2020/06/24	1	43.95	0	0.00	43.90	1	2,802	0.04%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/22	0	0.00	2	43.60	43.55	-2	2,829	-0.07%
2020/06/16	2	44.30	1	44.20	44.20	1	2,963	0.03%
2020/06/12	10	44.00	11	43.77	43.60	-1	3,148	-0.03%
2020/06/11	2	45.15	0	0.00	44.80	2	3,119	0.06%
2020/06/10	12	45.86	0	0.00	45.85	12	3,127	0.38%
2020/06/09	0	0.00	26	46.50	46.50	-26	3,185	-0.82%
2020/06/08	3	46.45	1	46.45	46.50	2	3,259	0.06%
2020/06/03	1	46.00	1	46.35	46.25	0	3,179	0.00%
2020/06/02	0	0.00	5	45.18	45.40	-5	3,135	-0.16%
2020/06/01	26.7	44.84	0	0.00	44.90	26.7	3,087	0.86%
2020/05/28	1	44.75	4	44.70	44.75	-3	2,899	-0.10%
2020/05/25	1	44.15	0	0.00	44.15	1	2,952	0.03%
2020/05/21	1	44.20	0	0.00	44.20	1	2,953	0.03%
2020/05/20	10	43.95	0	0.00	43.80	10	2,930	0.34%
2020/05/18	0	0.00	2	43.10	43.10	-2	2,914	-0.07%
2020/05/15	0	0.00	3	43.00	43.55	-3	2,908	-0.10%
2020/05/14	2	43.28	0	0.00	43.05	2	2,866	0.07%
2020/05/13	2	44.13	0	0.00	44.00	2	2,832	0.07%
2020/05/12	1	44.35	10	44.80	44.90	-9	2,786	-0.32%
2020/05/11	14	44.62	0	0.00	44.70	14	2,769	0.51%
2020/05/08	3	43.80	0	0.00	43.80	3	2,735	0.11%
2020/04/30	2	43.90	0	0.00	43.65	2	2,783	0.07%
2020/04/29	1.3	43.90	0	0.00	43.70	1.3	2,799	0.05%
2020/04/27	1	41.90	0	0.00	42.35	1	2,919	0.03%
2020/04/22	1	40.55	0	0.00	40.30	1	2,922	0.03%
2020/04/20	0	0.00	18	41.45	41.40	-18	2,905	-0.62%
2020/04/16	7	41.29	0	0.00	41.20	7	2,895	0.24%
2020/04/13	9	40.47	0	0.00	40.30	9	2,850	0.32%
2020/04/10	2	40.45	0	0.00	40.65	2	2,860	0.07%
2020/04/06	0	0.00	1	40.30	40.40	-1	2,820	-0.04%
2020/04/01	0	0.00	1	40.20	39.90	-1	2,814	-0.04%
2020/03/25	0	0.00	2	39.10	39.80	-2	3,048	-0.07%
2020/03/24	0	0.00	11	37.15	36.85	-11	3,033	-0.36%
2020/03/19	10	33.08	1	32.90	32.90	9	2,948	0.31%
2020/03/18	5.3	37.08	0	0.00	36.45	5.3	2,814	0.19%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/16	2	40.05	28	40.11	40.05	-26	2,713	-0.96%
2020/03/13	5	38.55	0	0.00	40.40	5	2,685	0.19%
2020/03/12	2	41.80	0	0.00	41.80	2	2,579	0.08%
2020/03/09	2	44.40	0	0.00	44.30	2	2,456	0.08%
2020/03/06	0	0.00	1	45.05	45.25	-1	2,418	-0.04%
2020/03/03	0	44.65	0	0.00	44.55	0	2,410	0.00%
2020/02/27	2.1	44.71	0	0.00	44.85	2.1	2,420	0.09%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/19	0	0.00	11.6	46.06	46.20	-11.6	2,346	-0.49%
2020/02/18	0	0.00	50	45.95	46.05	-50	2,339	-2.14%
2020/02/17	0	0.00	40	45.85	45.95	-40	2,350	-1.70%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	0.1	45.90	0	0.00	45.80	0.1	2,398	0.00%
2020/02/10	0	0.00	2	45.30	45.50	-2	2,397	-0.08%
2020/02/06	50	45.55	0	0.00	45.55	50	2,426	2.06%
2020/02/05	0	0.00	3	45.15	45.10	-3	2,430	-0.12%
2020/02/04	2	45.10	0	0.00	45.00	2	2,417	0.08%
2020/02/03	3	44.75	68	44.60	44.90	-65	2,404	-2.70%
2020/01/31	2	45.25	0	0.00	45.25	2	2,388	0.08%
2020/01/30	12	45.55	0	0.00	45.45	12	2,348	0.51%
2020/01/20	59	47.10	0	0.00	47.10	59	2,265	2.60%
2020/01/17	0	0.00	2	46.80	46.85	-2	2,245	-0.09%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	3	46.10	0	0.00	46.00	3	5,095	0.06%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/11/18	2	46.85	0	0.00	46.85	2	5,184	0.04%
2019/11/14	1	46.85	0	0.00	46.55	1	5,199	0.02%
2019/11/13	3	46.50	0	0.00	46.50	3	5,195	0.06%
2019/11/12	0	0.00	1	46.80	46.90	-1	5,211	-0.02%
2019/11/06	0	0.00	1	47.25	47.45	-1	5,160	-0.02%
2019/10/30	0.4	47.15	0	0.00	46.85	0.4	5,109	0.01%
2019/10/24	1	47.35	0	0.00	47.50	1	5,045	0.02%
2019/10/23	0	0.00	10	47.80	47.50	-10	5,022	-0.20%
2019/10/22	0	0.00	2	47.00	47.00	-2	4,995	-0.04%
2019/10/21	10	46.50	0	0.00	46.75	10	4,961	0.20%
2019/10/17	0	0.00	1	46.10	45.80	-1	4,847	-0.02%
2019/10/16	0	0.00	6	46.09	46.00	-6	4,809	-0.12%
2019/10/14	1	45.65	1	45.75	45.65	0	4,751	0.00%
2019/10/08	2	45.38	0	0.00	45.40	2	4,689	0.04%
2019/10/07	5	45.80	0	0.00	45.75	5	4,631	0.11%
2019/10/04	26	45.56	0	0.00	45.70	26	4,607	0.56%
2019/10/03	2	46.00	2	46.00	46.05	0	4,523	0.00%
2019/10/02	9	45.98	2	46.08	45.90	7	4,330	0.16%
2019/10/01	0	0.00	24	49.85	49.95	-24	3,108	-0.77%
2019/09/27	0	0.00	2	49.95	49.90	-2	2,437	-0.08%
2019/09/23	1	49.90	0	0.00	49.80	1	1,758	0.06%
2019/09/19	0.3	50.00	0	0.00	49.95	0.3	1,719	0.02%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	0	50.20	0	0.00	50.20	0	1,703	0.00%
2019/09/16	0.6	50.00	1	49.90	50.00	-0.4	1,705	-0.02%
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/09	1	49.55	0.7	49.75	49.70	0.3	1,681	0.02%
2019/09/06	1	49.40	1	49.40	49.30	0	1,680	0.00%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/08/28	0.1	49.50	0	0.00	49.40	0.1	1,653	0.00%
2019/08/27	0	0.00	10	48.88	48.40	-10	1,650	-0.61%
2019/08/26	0	0.00	0.5	49.00	48.80	-0.5	1,610	-0.03%
2019/08/23	0.3	49.30	0	0.00	49.20	0.3	1,606	0.02%
2019/08/22	0	0.00	10	48.88	48.90	-10	1,597	-0.63%
2019/08/19	33	48.73	17	48.72	48.75	16	1,660	0.96%
2019/08/16	1	48.70	0	0.00	48.80	1	1,642	0.06%
2019/07/30	0.1	49.00	0	0.00	48.95	0.1	1,599	0.00%
2019/07/25	0	0.00	11	49.00	48.90	-11	1,614	-0.68%
2019/07/18	0.2	49.50	0	0.00	49.40	0.2	1,602	0.01%
2019/07/15	0	0.00	2	49.15	49.25	-2	1,602	-0.12%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/04	0	0.00	1	49.75	49.75	-1	1,723	-0.06%
2019/07/01	0.1	49.60	0	0.00	49.60	0.1	1,762	0.00%
2019/06/26	1	49.60	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.90	0	0.00	49.95	1	1,954	0.05%
2019/06/24	0	0.00	2	50.03	50.00	-2	1,993	-0.10%
2019/06/19	0	0.00	2	49.25	49.90	-2	2,011	-0.10%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/06	0	0.00	1	48.70	48.50	-1	2,495	-0.04%
2019/06/05	1	49.15	0	0.00	48.70	1	2,533	0.04%
2019/05/31	0.1	48.80	0	0.00	48.80	0.1	2,523	0.00%
2019/05/16	2	47.80	0	0.00	47.75	2	2,419	0.08%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/10	1	47.85	0	0.00	48.05	1	2,479	0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/07	6	48.80	0	0.00	48.70	6	2,491	0.24%
2019/04/30	0	0.00	1	49.40	49.45	-1	2,539	-0.04%
2019/04/29	0.1	49.20	1	49.05	49.20	-0.9	2,530	-0.04%
2019/04/19	3	49.15	0	0.00	48.90	3	2,543	0.12%
2019/04/18	1	48.80	0	0.00	48.60	1	2,557	0.04%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/09	1	50.20	0	0.00	50.20	1	2,506	0.04%
2019/04/02	0	50.80	0	0.00	50.80	0	2,589	0.00%
2019/04/01	11.2	51.73	31	51.70	50.90	-19.8	2,640	-0.75%
2019/03/29	3	50.20	2	50.50	50.80	1	2,550	0.04%
2019/03/28	0.1	49.85	0	0.00	49.85	0.1	2,529	0.00%
2019/03/27	0	0.00	2	49.75	49.75	-2	2,528	-0.08%
2019/03/22	2	49.53	1	49.60	49.25	1	2,481	0.04%
2019/03/20	1	48.20	4	48.43	48.70	-3	2,416	-0.12%
2019/03/19	1	49.10	0	0.00	48.90	1	2,361	0.04%
2019/03/18	1	48.40	0	0.00	48.55	1	2,302	0.04%
2019/03/15	7.2	48.03	0	0.00	48.20	7.2	2,278	0.32%
2019/03/14	2	47.53	0	0.00	47.50	2	1,998	0.10%
2019/03/13	3	47.43	2	47.50	47.40	1	1,994	0.05%
2019/03/11	0	0.00	2	48.05	47.90	-2	1,939	-0.10%
2019/03/07	8	47.60	0	0.00	47.50	8	1,942	0.41%
2019/03/06	5	47.63	0	0.00	47.55	5	1,947	0.26%
2019/03/05	2	47.45	0	0.00	47.50	2	1,952	0.10%
2019/03/04	7	47.49	0	0.00	47.50	7	1,957	0.36%
2019/02/27	2	47.45	0	0.00	47.75	2	2,017	0.10%
2019/02/26	5	47.88	0	0.00	47.60	5	2,006	0.25%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/15	10	47.00	0	0.00	47.20	10	1,989	0.50%
2019/02/13	1	47.75	1	47.65	47.65	0	1,986	0.00%
2019/01/28	0.1	47.95	0	0.00	47.95	0.1	1,901	0.00%
2019/01/25	1	47.50	0	0.00	47.60	1	1,890	0.05%
2019/01/21	0	0.00	5	46.85	46.85	-5	1,857	-0.27%
2019/01/14	5	46.15	0	0.00	46.25	5	1,945	0.26%
2018/12/28	0.1	45.00	0	0.00	45.00	0.1	2,274	0.00%
2018/12/25	1	44.35	0	0.00	43.90	1	2,269	0.04%
2018/12/24	1	45.30	0	0.00	44.90	1	2,216	0.05%
2018/12/18	0	0.00	2	46.25	46.15	-2	2,170	-0.09%
2018/11/28	0.1	46.70	0	0.00	46.70	0.1	4,917	0.00%
2018/11/19	1	46.30	0	0.00	46.45	1	5,097	0.02%
2018/11/01	5	45.15	0	0.00	45.30	5	5,703	0.09%
2018/10/30	0.5	44.50	0	0.00	44.45	0.5	5,710	0.01%
2018/10/29	0.1	44.65	1	45.05	44.60	-0.9	5,724	-0.02%
2018/10/11	0	0.00	4	45.21	45.60	-4	5,469	-0.07%
2018/10/05	1	47.15	16	46.84	46.75	-15	5,270	-0.28%
2018/10/01	1	48.25	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0.1	48.25	0	0.00	48.40	0.1	5,212	0.00%
2018/09/26	1	47.55	3	48.28	47.45	-2	5,177	-0.04%
2018/09/21	1	48.60	0	0.00	48.70	1	5,175	0.02%
2018/09/19	0	0.00	1	48.10	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	2	47.35	47.50	-2	5,115	-0.04%
2018/09/17	1	47.25	0	0.00	47.50	1	5,115	0.02%
2018/09/13	0	0.00	4	47.38	47.65	-4	5,104	-0.08%
2018/09/07	10	45.55	1	45.75	45.10	9	4,580	0.20%
2018/09/06	2	49.00	0	0.00	49.15	2	3,932	0.05%
2018/09/05	3	48.57	3	48.95	48.80	0	3,239	0.00%
2018/09/04	1	49.90	1	49.95	49.95	0	2,892	0.00%
2018/09/03	2	50.15	0	0.00	50.00	2	2,724	0.07%
2018/08/29	2	48.80	1	49.00	48.95	1	2,728	0.04%
2018/08/24	0	0.00	2	48.25	48.50	-2	2,758	-0.07%
2018/08/17	0	0.00	11	47.91	47.80	-11	2,876	-0.38%
2018/08/16	0	0.00	1	47.85	47.90	-1	2,874	-0.03%
2018/08/15	0	0.00	4	48.08	48.00	-4	2,873	-0.14%
2018/08/08	8	47.83	1	47.80	47.90	7	2,452	0.29%
2018/08/01	0	0.00	4	47.20	47.20	-4	2,402	-0.17%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/26	0.4	45.95	0	0.00	45.95	0.4	2,371	0.01%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/20	0	0.00	1	46.05	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	1	46.10	46.15	-1	2,501	-0.04%
2018/07/09	1	44.10	2	44.80	44.80	-1	2,609	-0.04%
2018/07/06	1	43.40	0	0.00	43.95	1	2,615	0.04%
2018/07/03	2	44.35	0	0.00	44.20	2	2,704	0.07%
2018/07/02	1	45.00	1	45.30	44.55	0	2,696	0.00%
2018/06/28	1	44.85	0	0.00	44.60	1	2,663	0.04%
2018/06/19	1	46.05	0	0.00	46.20	1	2,655	0.04%
2018/06/15	5	46.10	0	0.00	45.90	5	2,624	0.19%
2018/06/14	10	46.70	2	46.85	46.35	8	2,513	0.32%
2018/06/13	10	47.20	0	0.00	47.25	10	2,469	0.40%
2018/06/12	11	47.50	1	47.55	47.65	10	2,520	0.40%
2018/06/07	10	47.55	0	0.00	47.45	10	2,455	0.41%
2018/06/06	1	47.50	3	47.50	47.85	-2	2,452	-0.08%
2018/06/05	1	46.45	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/06/01	1	46.15	0	0.00	46.30	1	2,272	0.04%
2018/05/31	0	0.00	2	45.70	45.40	-2	2,230	-0.09%
2018/05/30	31	45.70	0	0.00	45.50	31	2,150	1.44%
2018/05/28	2	45.90	0	0.00	45.65	2	2,116	0.09%
2018/05/18	0	0.00	1	45.85	45.90	-1	2,105	-0.05%
2018/05/17	0	0.00	1	45.80	45.65	-1	2,114	-0.05%
2018/05/14	0	0.00	2	46.05	45.75	-2	2,276	-0.09%
2018/05/10	3	45.25	0	0.00	45.15	3	2,242	0.13%
2018/05/09	2	45.05	0	0.00	45.05	2	2,251	0.09%
2018/05/07	2	45.23	0	0.00	45.20	2	2,310	0.09%
2018/05/03	0	0.00	1	45.65	45.50	-1	2,450	-0.04%
2018/05/02	0	0.00	1	46.45	46.00	-1	2,512	-0.04%
2018/04/27	0	0.00	1	45.35	45.45	-1	2,614	-0.04%
2018/04/26	0	0.00	1	45.40	45.15	-1	2,621	-0.04%
2018/04/25	0	0.00	1	45.40	45.20	-1	2,616	-0.04%
2018/04/23	0	0.00	2	45.65	45.60	-2	2,630	-0.08%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/04/13	2	45.18	0	0.00	45.15	2	2,574	0.08%
2018/04/11	1	45.60	4	45.96	45.70	-3	2,585	-0.12%
2018/04/10	1.2	44.70	0	0.00	45.40	1.2	2,580	0.05%
2018/04/09	0	0.00	5	45.00	44.80	-5	2,583	-0.19%
2018/03/30	0	0.00	1	44.90	45.00	-1	2,586	-0.04%
2018/03/29	1	45.10	1	45.25	44.90	0	2,585	0.00%
2018/03/27	1	45.00	0	0.00	45.40	1	2,578	0.04%
2018/03/26	1	44.65	0	0.00	44.85	1	2,548	0.04%
2018/03/23	14	44.70	1	44.65	44.75	13	2,567	0.51%
2018/03/22	0	0.00	4	45.15	45.10	-4	2,570	-0.16%
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/20	6	44.61	0	0.00	44.90	6	2,744	0.22%
2018/03/16	2	44.50	0	0.00	44.60	2	2,796	0.07%
2018/03/15	1	45.30	1	45.45	45.50	0	2,734	0.00%
2018/03/14	2	45.05	2	45.30	45.50	0	2,727	0.00%
2018/03/12	0	0.00	6	45.18	44.95	-6	2,704	-0.22%
2018/03/09	1	44.30	0	0.00	44.40	1	2,671	0.04%
2018/03/07	0	0.00	4	44.25	44.10	-4	2,691	-0.15%
2018/03/02	5	44.04	0	0.00	44.00	5	2,754	0.18%
2018/02/27	2	44.58	3	44.80	44.15	-1	2,727	-0.04%
2018/02/26	2	44.90	0	0.00	44.95	2	2,713	0.07%
2018/02/22	3	44.33	0	0.00	44.40	3	2,735	0.11%
2018/02/21	0	0.00	1	44.45	44.70	-1	2,732	-0.04%
2018/02/12	52	43.65	52	43.61	43.60	0	2,718	0.00%
2018/02/09	14	42.53	13	43.10	43.55	1	2,704	0.04%
2018/02/08	0	0.00	168	44.09	44.10	-168	2,679	-6.27%	大賣/鉅額交易
2018/02/07	168	43.67	6	43.85	44.20	162	2,682	6.04%	大買/鉅額交易
2018/02/06	6	42.63	1	43.40	42.20	5	2,599	0.19%
2018/02/05	4	44.60	0	0.00	44.85	4	2,514	0.16%
2018/02/02	2	45.40	0	0.00	45.60	2	2,507	0.08%
2018/02/01	2	45.60	0	0.00	45.55	2	2,514	0.08%
2018/01/31	1	45.35	1	46.20	45.80	0	2,514	0.00%
2018/01/30	6	45.83	1	46.50	45.55	5	2,471	0.20%
2018/01/26	1	46.00	11	46.08	46.45	-10	2,421	-0.41%
2018/01/25	1	45.45	4	45.58	45.40	-3	2,341	-0.13%
2018/01/24	1	44.65	0	0.00	45.00	1	2,263	0.04%
2018/01/23	3	44.35	3	45.15	44.95	0	2,212	0.00%
2018/01/16	0	0.00	2	42.65	42.60	-2	2,085	-0.10%
2018/01/15	2	42.75	1	42.65	42.85	1	2,080	0.05%
2018/01/11	3	42.40	2	42.40	42.45	1	2,114	0.05%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/03	2	43.25	0	0.00	43.15	2	2,125	0.09%
2018/01/02	3	42.90	0	0.00	43.15	3	2,095	0.14%