興富發 (2542)-元富-花蓮券商分點個股進出

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
47.80
漲跌
--
漲幅
0.00%
成交量
6,872張
產業
上市營建類股
947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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元富-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	1.2	47.80	25.6	47.72	47.80	-24.5	7,353	-0.33%
2024/11/29	0.1	47.50	24	47.25	47.95	-23.9	7,405	-0.32%
2024/11/27	0.1	45.95	1	46.45	46.05	-0.9	7,398	-0.01%
2024/11/26	5.1	45.86	40	46.65	46.55	-34.9	7,367	-0.47%
2024/11/25	0.2	45.70	50	45.46	46.05	-49.8	7,268	-0.69%
2024/11/22	3.2	44.29	0	0.00	44.10	3.2	7,183	0.04%
2024/11/21	0.1	43.65	0	0.00	43.85	0.1	7,262	0.00%
2024/11/20	0.1	42.95	0	0.00	43.00	0.1	7,573	0.00%
2024/11/19	0.1	43.25	0	0.00	43.80	0.1	7,812	0.00%
2024/11/18	0.1	43.00	0	0.00	43.10	0.1	8,056	0.00%
2024/11/15	0.2	43.30	0	0.00	43.30	0.2	8,250	0.00%
2024/11/13	0	0.00	1	42.85	42.80	-1	8,574	-0.01%
2024/11/12	0	0.00	0.3	42.35	42.10	-0.3	8,642	0.00%
2024/11/11	0.1	42.88	4	42.74	42.90	-3.9	8,642	-0.04%
2024/11/08	1.1	41.41	5.2	41.85	41.45	-4.1	8,702	-0.05%
2024/11/07	14.1	41.04	0	0.00	41.05	14.1	8,836	0.16%
2024/11/06	6	40.72	0	0.00	40.70	6	8,955	0.07%
2024/11/05	0.1	40.85	0	0.00	40.85	0.1	9,249	0.00%
2024/11/04	15	40.77	1	40.85	40.85	14	10,166	0.14%
2024/10/30	2.1	40.90	2	40.88	40.75	0.1	10,882	0.00%
2024/10/29	2	41.18	0	0.00	41.00	2	11,099	0.02%
2024/10/28	0	0.00	1	41.10	41.40	-1	11,277	-0.01%
2024/10/25	2	40.55	1	40.90	40.70	1	11,440	0.01%
2024/10/24	1	40.35	0	0.00	40.30	1	11,758	0.01%
2024/10/23	4	41.13	0	0.00	41.00	4	11,773	0.03%
2024/10/22	1	42.00	0	0.00	42.25	1	11,855	0.01%
2024/10/18	1	43.00	0	0.00	43.05	1	12,751	0.01%
2024/10/17	3	43.25	5	43.20	43.60	-2	13,103	-0.02%
2024/10/16	21	43.10	2	42.75	42.95	19	13,547	0.14%
2024/10/15	13	43.08	3	43.00	43.00	10	14,001	0.07%
2024/10/14	1.1	43.01	0	0.00	43.50	1.1	14,296	0.01%
2024/10/11	0	44.50	2	43.75	43.60	-2	14,414	-0.01%
2024/10/09	5	44.68	0	0.00	44.05	5	14,703	0.03%
2024/10/08	7	44.75	0	0.00	45.20	7	15,079	0.05%
2024/10/07	18	44.10	0	0.00	44.90	18	15,177	0.12%
2024/10/04	12	43.70	0	0.00	43.60	12	15,268	0.08%
2024/10/01	17	44.81	0.1	44.65	44.60	17	15,238	0.11%
2024/09/30	2.5	45.37	0	0.00	45.10	2.5	15,449	0.02%
2024/09/27	4	45.60	0	0.00	45.60	4	15,476	0.03%
2024/09/26	18	46.00	0	0.00	45.40	18	15,492	0.12%
2024/09/25	8	50.18	5	50.04	50.30	3	15,404	0.02%
2024/09/24	10	49.26	3	49.40	49.15	7	15,397	0.05%
2024/09/23	11	48.19	0	0.00	49.10	11	15,752	0.07%
2024/09/20	17	49.61	3	50.03	49.20	14	15,827	0.09%
2024/09/19	1	52.70	1	54.00	54.20	0	15,631	0.00%
2024/09/18	0	0.00	1	52.60	51.40	-1	16,064	-0.01%
2024/09/13	0.1	52.00	5	51.88	52.00	-5	16,549	-0.03%
2024/09/12	1	50.50	7	50.67	51.00	-6	16,710	-0.04%
2024/09/11	24	50.01	0	0.00	50.30	24	16,779	0.14%
2024/09/10	5	51.16	6	52.38	51.50	-1	16,943	-0.01%
2024/09/09	13	51.65	0	0.00	51.80	13	17,421	0.07%
2024/09/06	14	53.20	0	0.00	53.20	14	17,428	0.08%
2024/09/04	9	51.90	57	51.42	52.20	-48	17,842	-0.27%
2024/09/02	4	54.43	0	0.00	54.50	4	18,126	0.02%
2024/08/30	6.2	54.00	13	54.52	55.70	-6.9	18,056	-0.04%
2024/08/29	13.2	52.23	1	52.70	52.30	12.2	17,911	0.07%
2024/08/28	21	52.62	0	0.00	52.60	21	17,993	0.12%
2024/08/27	1	52.10	35	51.93	52.60	-34	18,018	-0.19%
2024/08/26	1	52.70	0	0.00	51.90	1	18,007	0.01%
2024/08/23	5	52.52	1	52.20	52.20	4	17,977	0.02%
2024/08/22	47	52.58	35	53.81	53.60	12	17,892	0.07%
2024/08/21	19	54.87	28	54.85	54.80	-9	17,586	-0.05%
2024/08/20	28.2	57.12	0	0.00	56.90	28.2	17,319	0.16%
2024/08/19	1	60.30	36	59.53	59.40	-35	17,133	-0.20%
2024/08/16	2.6	56.82	14	56.50	58.30	-11.4	16,982	-0.07%
2024/08/15	1.2	55.56	1	55.40	55.00	0.2	16,757	0.00%
2024/08/14	10.3	54.90	2	55.00	55.20	8.3	16,707	0.05%
2024/08/13	2.5	54.36	0	0.00	54.40	2.5	16,637	0.01%
2024/08/12	7.3	54.79	0	0.00	54.60	7.3	16,753	0.04%
2024/08/09	3	53.33	4	53.28	52.90	-1	16,711	-0.01%
2024/08/08	10.3	51.58	0	0.00	52.70	10.3	16,589	0.06%
2024/08/07	21	53.04	4	52.85	53.00	17	16,548	0.10%
2024/08/06	54.3	49.73	6.3	51.33	50.50	48	16,345	0.29%
2024/08/05	4	55.55	1.1	55.70	54.80	2.9	15,613	0.02%
2024/08/02	9	61.60	0	0.00	60.80	9	15,428	0.06%
2024/08/01	0	0.00	1	63.10	64.30	-1	15,622	-0.01%
2024/07/31	1	64.40	1	64.00	64.00	0	15,823	0.00%
2024/07/30	0	0.00	15	63.70	64.10	-15	16,104	-0.09%
2024/07/29	4.2	64.22	6.1	63.13	63.00	-1.9	16,475	-0.01%
2024/07/26	6	61.40	2	61.60	61.60	4	16,202	0.02%
2024/07/23	0.1	63.30	0	0.00	62.60	0.1	16,252	0.00%
2024/07/22	2	61.35	11	60.68	60.60	-9	16,100	-0.06%
2024/07/19	4	62.88	27	63.34	63.80	-23	15,756	-0.15%
2024/07/18	4	65.35	11.3	65.89	65.90	-7.3	15,295	-0.05%
2024/07/17	5.1	65.21	14.1	65.65	65.00	-9.1	15,012	-0.06%
2024/07/16	13.1	64.28	18.2	63.74	64.40	-5.1	14,954	-0.03%
2024/07/15	11	62.52	21.1	62.52	61.20	-10.1	14,532	-0.07%
2024/07/12	1	60.90	0.1	60.79	60.70	0.9	14,290	0.01%
2024/07/11	8	60.58	3.1	60.34	60.00	5	14,161	0.03%
2024/07/10	8	59.11	24.2	59.20	59.40	-16.2	13,886	-0.12%
2024/07/09	3	54.27	2.2	54.32	54.60	0.9	13,501	0.01%
2024/07/08	3	55.74	4.9	56.21	55.50	-1.8	13,382	-0.01%
2024/07/05	5	55.48	3.2	55.26	55.30	1.8	13,247	0.01%
2024/07/04	10	55.70	16.5	54.93	55.20	-6.5	13,228	-0.05%
2024/07/03	0	0.00	0.2	53.23	53.20	-0.2	13,033	0.00%
2024/07/02	1	52.60	0.5	52.78	53.10	0.5	13,043	0.00%
2024/07/01	1	52.30	0.2	52.40	53.10	0.8	13,016	0.01%
2024/06/28	6	52.67	0.2	52.25	52.10	5.8	12,936	0.04%
2024/06/27	0	0.00	1.4	53.84	53.40	-1.4	12,790	-0.01%
2024/06/26	1	52.20	6	52.90	52.70	-5	12,320	-0.04%
2024/06/25	8	52.25	0.1	52.60	51.90	8	11,938	0.07%
2024/06/24	0	0.00	4.2	53.69	53.20	-4.2	11,656	-0.04%
2024/06/21	11	52.97	32.2	51.71	52.80	-21.2	11,092	-0.19%
2024/06/20	12	52.00	0.3	51.88	52.50	11.8	10,632	0.11%
2024/06/19	10	51.80	1	51.29	51.70	9	10,502	0.09%
2024/06/18	0	0.00	1	52.10	51.60	-1	10,336	-0.01%
2024/06/17	12	52.49	0	0.00	52.10	12	10,274	0.12%
2024/06/14	1	51.50	13.2	51.54	51.60	-12.2	9,959	-0.12%
2024/06/13	0	0.00	3	48.72	49.15	-3	9,397	-0.03%
2024/06/12	0	0.00	5.6	48.77	48.30	-5.6	9,308	-0.06%
2024/06/11	12	47.78	13.3	48.20	48.95	-1.2	9,083	-0.01%
2024/06/07	7	48.74	5	47.90	48.45	2	8,820	0.02%
2024/06/06	5	46.70	13	47.13	47.35	-8	8,543	-0.09%
2024/06/05	4.1	46.40	5	46.72	46.55	-0.9	8,393	-0.01%
2024/06/04	8	46.18	12	46.08	46.50	-4	8,349	-0.05%
2024/06/03	0	0.00	18.2	46.05	46.40	-18.2	8,313	-0.22%
2024/05/31	0	0.00	7	45.70	45.80	-7	8,202	-0.09%
2024/05/30	0	0.00	10	45.18	44.80	-10	8,098	-0.12%
2024/05/27	18	44.04	0	0.00	44.20	18	7,901	0.23%
2024/05/24	5	44.10	0	0.00	44.35	5	7,824	0.06%
2024/05/23	9	44.71	1	44.45	44.50	8	7,797	0.10%
2024/05/22	4	44.96	1	44.95	45.25	3	7,713	0.04%
2024/05/21	11	44.75	32.7	44.94	44.60	-21.7	7,653	-0.28%
2024/05/20	8.1	45.31	1	46.10	45.20	7.1	7,604	0.09%
2024/05/17	5	45.62	0	0.00	45.70	5	7,557	0.07%
2024/05/16	0	0.00	4	45.98	45.55	-4	7,519	-0.05%
2024/05/15	12	44.70	0	0.00	44.45	12	7,358	0.16%
2024/05/14	10	45.43	1	46.10	45.25	9	7,245	0.12%
2024/05/13	4	45.36	0	0.00	46.10	4	7,185	0.06%
2024/05/10	8	45.35	0	0.00	45.20	8	7,097	0.11%
2024/05/09	23	46.27	7.2	46.98	45.65	15.8	6,975	0.23%
2024/05/08	13	46.85	10	47.34	46.85	3	6,745	0.04%
2024/05/07	13	49.68	21	49.50	47.85	-8	6,490	-0.12%
2024/05/06	2	48.15	7.2	47.89	48.15	-5.2	5,901	-0.09%
2024/05/03	4	48.10	1.3	47.25	47.20	2.7	5,458	0.05%
2024/05/02	3	46.70	20.2	46.01	46.60	-17.2	4,966	-0.35%
2024/04/30	3	43.85	7	43.43	44.30	-4	4,411	-0.09%
2024/04/29	3	44.05	15	43.98	44.30	-12	4,274	-0.28%
2024/04/26	1	42.85	1	43.20	42.95	0	4,063	0.00%
2024/04/25	1	42.40	0	0.00	42.70	1	3,964	0.03%
2024/04/24	1	41.90	0	0.00	41.95	1	3,860	0.03%
2024/04/23	10	42.12	7	41.95	42.25	3	3,821	0.08%
2024/04/22	15.2	42.00	6.7	42.76	42.40	8.5	3,769	0.22%
2024/04/16	1	40.20	5	40.05	40.10	-4	3,049	-0.13%
2024/04/15	0.3	41.15	4	40.90	40.80	-3.7	2,983	-0.12%
2024/04/10	6	41.62	0	41.45	41.35	6	2,896	0.21%
2024/04/09	0	0.00	6	40.99	41.20	-6	2,858	-0.21%
2024/04/08	5	40.80	1	40.35	40.70	4	2,790	0.14%
2024/04/02	2	40.23	1	40.20	40.10	1	2,680	0.04%
2024/04/01	3	40.27	0	0.00	40.25	3	2,666	0.11%
2024/03/29	1	40.40	0	0.00	40.15	1	2,645	0.04%
2024/03/27	2	40.10	2	40.40	40.60	0	2,567	0.00%
2024/03/22	0.1	38.80	0	0.00	38.80	0.1	2,529	0.00%
2024/03/20	2	38.38	0	0.00	38.50	2	2,570	0.08%
2024/03/19	0.2	38.73	0	0.00	38.70	0.2	2,526	0.01%
2024/03/18	0.1	39.05	0	0.00	39.10	0.1	2,512	0.00%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/11	0	39.70	0	0.00	39.90	0	2,450	0.00%
2024/03/08	0	39.80	0	0.00	39.75	0	2,447	0.00%
2024/03/06	0	0.00	1.1	39.65	39.65	-1.1	2,423	-0.05%
2024/03/05	0.1	39.70	0	0.00	39.60	0.1	2,426	0.00%
2024/03/01	4	39.71	0	0.00	39.70	4	2,424	0.17%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/23	0.1	39.70	0	0.00	39.55	0.1	2,440	0.00%
2024/02/15	0.1	39.70	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	0.1	39.65	0	0.00	39.80	0.1	2,434	0.00%
2024/01/30	1	39.65	0	0.00	39.55	1	2,433	0.04%
2024/01/25	0.1	39.65	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	0	0.00	10	39.45	39.55	-10	2,510	-0.40%
2024/01/22	0.1	39.70	11	39.65	39.55	-10.9	2,510	-0.43%
2024/01/18	1	39.80	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0.1	39.80	0	0.00	39.85	0.1	2,489	0.00%
2024/01/12	10	39.90	1.1	39.95	39.90	8.9	2,406	0.37%
2024/01/11	5	40.05	5	39.90	39.95	0	2,476	0.00%
2024/01/10	0	40.05	0	0.00	40.00	0	2,744	0.00%
2024/01/08	0	40.20	3	40.25	40.20	-3	2,845	-0.10%
2024/01/02	0	40.15	0	0.00	40.25	0	2,991	0.00%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0.2	40.05	0	40.15	40.05	0.2	3,098	0.01%
2023/12/21	2.5	39.80	0	0.00	39.90	2.5	3,414	0.07%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/15	1.1	40.49	0	0.00	40.40	1.1	3,484	0.03%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	0.1	40.05	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	0	0.00	18.8	40.01	39.90	-18.8	3,540	-0.53%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/06	2	40.40	0	0.00	40.35	2	3,531	0.06%
2023/11/30	0	0.00	1.6	40.77	40.95	-1.6	3,452	-0.05%
2023/11/28	2	40.90	0.9	40.95	40.95	1.1	3,489	0.03%
2023/11/21	0	40.95	4	41.00	40.85	-4	3,444	-0.12%
2023/11/20	0.3	40.95	0	0.00	41.10	0.3	3,427	0.01%
2023/11/16	1	40.95	0	0.00	41.00	1	3,433	0.03%
2023/11/15	1	40.60	1.2	40.67	40.90	-0.2	3,434	-0.01%
2023/11/10	0	0.00	0.5	40.65	40.55	-0.5	3,391	-0.01%
2023/11/09	0	0.00	11	40.65	40.60	-11	3,392	-0.32%
2023/11/08	0	0.00	10	40.65	40.60	-10	3,434	-0.29%
2023/11/06	0.1	40.74	2.4	40.73	40.70	-2.3	3,513	-0.07%
2023/11/03	0.1	40.85	0	0.00	40.60	0.1	3,494	0.00%
2023/10/31	0.3	40.70	0	0.00	40.70	0.3	3,483	0.01%
2023/10/19	1	41.60	12	42.08	41.80	-11	3,542	-0.31%
2023/10/18	0	0.00	1	41.40	42.05	-1	3,479	-0.03%
2023/10/16	0	0.00	5	41.20	41.30	-5	3,162	-0.16%
2023/10/11	0	40.00	0	0.00	40.10	0	3,128	0.00%
2023/10/06	1	39.20	20	39.18	39.40	-19	3,089	-0.61%
2023/10/05	3	39.13	10	39.15	39.10	-7	3,071	-0.23%
2023/10/04	1	39.10	20	39.10	39.10	-19	3,075	-0.62%
2023/10/03	0	39.35	26	39.30	39.25	-26	3,077	-0.84%
2023/10/02	0.1	39.48	0	0.00	39.30	0.1	3,075	0.00%
2023/09/27	3.3	39.67	0	0.00	39.55	3.3	2,981	0.11%
2023/09/26	7.2	39.72	22	39.91	40.00	-14.8	2,901	-0.51%
2023/09/25	33	43.19	5	43.05	43.05	28	2,712	1.03%
2023/09/22	79	43.51	0	0.00	43.40	79	2,593	3.05%
2023/09/21	10	43.80	0	0.00	43.95	10	2,534	0.39%
2023/09/18	0	0.00	4	43.94	44.15	-4	2,376	-0.17%
2023/09/15	10	43.53	0	0.00	43.25	10	2,331	0.43%
2023/09/14	0.1	44.10	0	0.00	44.10	0.1	2,252	0.00%
2023/09/13	32	43.60	0	0.00	43.70	32	2,204	1.45%
2023/09/12	3	43.60	0	0.00	43.60	3	2,254	0.13%
2023/09/11	0	0.00	29	43.53	43.50	-29	2,268	-1.28%
2023/08/29	0	0.00	10.2	43.05	43.20	-10.2	2,235	-0.46%
2023/08/25	0	0.00	1	42.50	42.40	-1	2,284	-0.04%
2023/08/22	1	42.20	3	42.37	42.40	-2	2,320	-0.09%
2023/08/15	1	42.70	0	0.00	42.65	1	2,401	0.04%
2023/08/11	1	42.80	1	43.34	43.40	0	2,426	0.00%
2023/08/10	0	0.00	25	42.55	42.90	-25	2,378	-1.05%
2023/08/07	0	0.00	2	42.75	42.80	-2	2,962	-0.07%
2023/08/04	1	42.75	5	42.60	42.70	-4	2,965	-0.13%
2023/08/02	0	0.00	2	42.45	42.55	-2	2,959	-0.07%
2023/07/25	4	41.64	0	0.00	41.60	4	3,007	0.13%
2023/07/24	13	41.88	0	0.00	41.70	13	2,980	0.44%
2023/07/21	3	42.25	0	0.00	42.15	3	2,924	0.10%
2023/07/13	0	0.00	4	42.70	42.80	-4	2,887	-0.14%
2023/07/12	0	0.00	3	42.92	42.95	-3	2,874	-0.10%
2023/07/11	0	0.00	0.1	42.85	43.00	-0.1	2,878	0.00%
2023/07/10	1	42.95	0	0.00	42.80	1	2,878	0.03%
2023/07/05	0	0.00	5.4	42.75	42.70	-5.4	2,901	-0.19%
2023/06/26	0	0.00	3	42.32	42.25	-3	2,985	-0.10%
2023/06/21	0	0.00	2	42.30	42.25	-2	3,006	-0.07%
2023/06/19	0	42.30	1	42.20	42.30	-1	2,982	-0.03%
2023/06/16	1	42.40	0.1	42.50	42.25	0.9	2,968	0.03%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/13	0	0.00	2	42.95	42.95	-2	2,950	-0.07%
2023/06/12	0.2	42.90	5	42.95	42.85	-4.8	3,027	-0.16%
2023/06/09	0	0.00	3.7	42.55	42.50	-3.7	3,009	-0.12%
2023/06/08	0.1	42.60	0	0.00	42.55	0.1	3,019	0.00%
2023/06/05	1	42.50	1	42.50	42.50	0	3,041	0.00%
2023/06/02	0.2	42.64	2	42.60	42.60	-1.8	3,052	-0.06%
2023/05/29	5	42.22	0	0.00	42.10	5	3,039	0.16%
2023/05/25	0	42.65	0	0.00	42.50	0	3,025	0.00%
2023/05/23	0	0.00	1	42.60	42.75	-1	2,976	-0.03%
2023/05/22	3	42.45	1	42.10	42.60	2	2,973	0.07%
2023/05/19	0.1	42.10	61.5	41.90	42.00	-61.4	2,931	-2.09%
2023/05/18	14	42.04	0	0.00	42.00	14	2,896	0.48%
2023/05/17	3	41.60	0	0.00	41.90	3	2,868	0.10%
2023/05/16	0.1	41.60	1	41.70	41.65	-0.9	2,836	-0.03%
2023/05/15	3.5	41.45	0	0.00	41.35	3.5	2,816	0.12%
2023/05/12	0.1	41.79	2	41.78	41.95	-1.9	2,713	-0.07%
2023/05/11	1	41.30	0	0.00	42.30	1	2,632	0.04%
2023/05/10	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0	0.00	2	43.15	43.30	-2	2,235	-0.09%
2023/05/05	0	42.95	0	0.00	42.90	0	2,230	0.00%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.04%
2023/05/03	0	0.00	3	42.20	42.30	-3	2,241	-0.13%
2023/04/25	1	41.70	10	41.80	41.65	-9	2,423	-0.37%
2023/04/20	1.3	41.90	5	41.80	41.85	-3.7	2,422	-0.15%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	1	42.10	0	0.00	42.10	1	2,402	0.04%
2023/04/17	0	42.05	0	0.00	42.05	0	2,394	0.00%
2023/04/14	0	0.00	2	42.13	42.10	-2	2,390	-0.08%
2023/04/13	1	42.05	0	0.00	42.10	1	2,397	0.04%
2023/04/12	4	41.93	11	42.10	41.95	-7	2,407	-0.29%
2023/04/11	1	41.75	3.3	41.70	41.75	-2.3	2,348	-0.10%
2023/04/10	0	0.00	1	41.75	41.45	-1	2,381	-0.04%
2023/03/30	5	40.85	0	0.00	41.00	5	2,889	0.17%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/20	0	40.70	0	0.00	40.70	0	4,939	0.00%
2023/03/17	0	40.50	1.1	40.45	40.40	-1.1	4,979	-0.02%
2023/03/16	4.1	40.10	0	0.00	40.10	4.1	5,004	0.08%
2023/03/15	3.1	40.87	0	0.00	40.60	3.1	5,035	0.06%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0.1	41.80	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	0.1	41.90	0	0.00	41.95	0.1	5,112	0.00%
2023/03/07	0.2	41.82	1	41.70	41.80	-0.8	5,162	-0.01%
2023/03/06	7	41.80	0	0.00	41.80	7	5,202	0.13%
2023/03/03	3	41.87	0	0.00	41.95	3	5,213	0.06%
2023/03/02	0	0.00	99	42.10	42.25	-99	5,216	-1.90%
2023/03/01	0	0.00	1	42.35	42.35	-1	5,253	-0.02%
2023/02/24	0	42.35	0	0.00	42.40	0	5,404	0.00%
2023/02/23	0	0.00	0.6	42.45	42.40	-0.6	5,417	-0.01%
2023/02/22	0	42.00	0	0.00	42.30	0	5,435	0.00%
2023/02/21	0	42.20	1	42.20	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	0.4	42.10	42.30	-0.4	5,567	-0.01%
2023/02/16	0	41.90	1	42.00	41.90	-1	5,744	-0.02%
2023/02/15	0	41.95	0	0.00	41.85	0	5,799	0.00%
2023/02/13	0	41.50	0	0.00	41.80	0	5,888	0.00%
2023/02/10	0	41.80	0	0.00	41.55	0	5,912	0.00%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/07	0	41.95	4	41.85	41.95	-4	6,053	-0.07%
2023/02/03	1	41.20	0	0.00	41.80	1	6,036	0.02%
2023/02/02	0	41.50	0	0.00	41.25	0	6,057	0.00%
2023/01/31	2	41.13	1	41.25	41.10	1	6,114	0.02%
2023/01/17	0	40.80	0	0.00	40.70	0	6,054	0.00%
2023/01/13	0	40.72	0	0.00	40.80	0	6,054	0.00%
2023/01/12	0.3	40.73	0	0.00	40.70	0.3	6,092	0.00%
2023/01/11	0.1	40.75	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	0.1	40.54	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	1.1	40.41	0	0.00	40.45	1.1	6,165	0.02%
2023/01/06	0	40.50	1	40.40	40.45	-1	6,185	-0.02%
2023/01/03	4	40.35	0	0.00	40.35	4	6,276	0.06%
2022/12/30	1	40.30	0	0.00	40.30	1	6,293	0.02%
2022/12/27	0	0.00	10	41.33	41.45	-10	6,283	-0.16%
2022/12/23	1	40.40	0	0.00	40.35	1	6,264	0.02%
2022/12/22	2	40.20	0	0.00	42.00	2	6,211	0.03%
2022/12/21	19.5	39.34	0	0.00	40.00	19.5	6,026	0.32%
2022/12/20	1.3	39.56	0	0.00	39.65	1.3	5,780	0.02%
2022/12/19	6.1	40.56	0.1	41.00	40.50	6	5,621	0.11%
2022/12/16	4.1	41.85	0	0.00	41.15	4.1	5,404	0.08%
2022/12/13	3	42.97	0	0.00	42.75	3	5,162	0.06%
2022/12/12	3	43.73	0	0.00	43.65	3	5,153	0.06%
2022/12/09	0	0.00	0	44.00	44.00	0	5,155	0.00%
2022/12/07	0	0.00	1	44.45	44.35	-1	5,137	-0.02%
2022/12/06	2	44.03	1	43.95	43.95	1	5,103	0.02%
2022/12/02	1	44.70	0	0.00	44.25	1	5,030	0.02%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/25	0.1	44.80	0	0.00	44.55	0.1	5,022	0.00%
2022/11/22	0	0.00	1.3	44.31	44.85	-1.3	5,044	-0.03%
2022/11/18	0	0.00	3	43.80	43.80	-3	4,941	-0.06%
2022/11/17	0	0.00	1	43.50	43.55	-1	4,949	-0.02%
2022/11/16	0	43.00	23.1	43.11	43.20	-23.1	4,925	-0.47%
2022/11/15	2.1	42.98	0.1	42.90	42.90	2	4,916	0.04%
2022/11/11	0.3	42.25	0	0.00	42.40	0.3	4,802	0.01%
2022/11/09	0	0.00	2.1	42.13	42.25	-2.1	4,868	-0.04%
2022/11/08	0.2	41.97	0	0.00	41.90	0.2	4,840	0.00%
2022/11/07	0	41.75	1.2	41.98	42.05	-1.2	4,888	-0.02%
2022/11/04	0	0.00	5.2	41.85	42.00	-5.2	4,888	-0.11%
2022/11/02	0.6	41.40	0.3	41.40	41.25	0.3	4,832	0.01%
2022/11/01	1.6	41.32	123	41.25	41.45	-121.4	4,873	-2.49%	大賣/鉅額交易
2022/10/31	0	0.00	1	41.45	41.45	-1	4,888	-0.02%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/20	0	40.10	1	40.10	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	7	40.08	40.20	-7	4,726	-0.15%
2022/10/18	1	39.60	0	0.00	39.60	1	4,685	0.02%
2022/10/14	0.1	38.94	0	0.00	39.20	0.1	4,808	0.00%
2022/10/13	1	38.30	0	0.00	38.75	1	4,945	0.02%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0.1	39.00	0	0.00	39.35	0.1	5,224	0.00%
2022/10/03	0.5	39.71	0	0.00	39.85	0.5	5,232	0.01%
2022/09/30	3	38.53	0	0.00	39.00	3	5,202	0.06%
2022/09/27	2	39.63	0	0.00	39.65	2	5,055	0.04%
2022/09/26	4.3	40.13	0	0.00	40.20	4.3	4,940	0.09%
2022/09/23	12.1	47.76	0	0.00	47.80	12.1	4,766	0.25%
2022/09/22	0	0.00	0.2	47.85	47.75	-0.2	4,634	0.00%
2022/09/20	0.1	48.10	0	0.00	48.00	0.1	4,374	0.00%
2022/09/19	6	48.15	0	0.00	48.15	6	4,340	0.14%
2022/09/16	0.1	48.30	0	0.00	48.30	0.1	4,306	0.00%
2022/09/15	2	48.25	1	48.30	48.25	1	4,462	0.02%
2022/09/14	0	0.00	2	48.15	48.25	-2	4,782	-0.04%
2022/09/13	1	48.50	1	48.60	48.50	0	5,003	0.00%
2022/09/12	1	48.35	1	48.35	48.40	0	5,233	0.00%
2022/09/08	0	0.00	2	48.35	48.35	-2	5,532	-0.04%
2022/09/06	0	0.00	6	48.03	48.10	-6	5,682	-0.11%
2022/09/05	2	47.98	0	0.00	47.95	2	5,683	0.04%
2022/09/01	2	48.00	0	0.00	48.10	2	5,726	0.03%
2022/08/30	0	0.00	3	48.20	48.35	-3	5,694	-0.05%
2022/08/29	0.1	47.70	2	47.85	47.85	-1.9	5,702	-0.03%
2022/08/25	1	48.00	1	47.95	48.10	0	5,812	0.00%
2022/08/24	1	47.95	0	0.00	48.00	1	5,807	0.02%
2022/08/22	0	0.00	3	47.35	47.65	-3	5,815	-0.05%
2022/08/18	0	46.80	1	46.70	46.80	-1	5,742	-0.02%
2022/08/17	0	47.20	0	0.00	47.20	0	5,720	0.00%
2022/08/16	100	46.95	2.2	46.50	46.80	97.8	5,658	1.73%
2022/08/15	0	46.45	9.7	46.35	46.20	-9.7	5,579	-0.17%
2022/08/12	9.7	46.46	0	0.00	46.15	9.7	5,593	0.17%
2022/08/05	2	45.73	0	0.00	45.85	2	5,890	0.03%
2022/08/04	0	45.40	4	45.45	45.65	-4	5,966	-0.07%
2022/08/02	0	0.00	4	45.61	46.00	-4	5,996	-0.07%
2022/08/01	0	0.00	10	45.95	45.90	-10	6,010	-0.17%
2022/07/26	0	0.00	1	45.15	44.80	-1	6,033	-0.02%
2022/07/25	1	45.05	0	0.00	45.10	1	6,048	0.02%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/19	0	0.00	1	45.35	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	5	44.57	45.10	-5	5,953	-0.08%
2022/07/15	2	43.38	0	0.00	43.40	2	5,964	0.03%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/07	15	44.13	0	0.00	43.80	15	6,213	0.24%
2022/07/06	1	44.25	4	44.68	44.20	-3	6,327	-0.05%
2022/07/04	0	0.00	0.1	44.50	44.40	-0.1	6,803	0.00%
2022/07/01	2.1	44.52	6.1	44.36	43.95	-4	7,609	-0.05%
2022/06/30	0	0.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/28	0	0.00	2	44.70	44.80	-2	8,203	-0.02%
2022/06/27	0.3	44.82	1	44.55	44.80	-0.7	8,257	-0.01%
2022/06/24	0	0.00	1	44.05	44.20	-1	8,284	-0.01%
2022/06/23	1.1	43.59	0	0.00	43.30	1.1	8,320	0.01%
2022/06/22	4	42.98	2	43.50	43.25	2	8,163	0.02%
2022/06/21	4	43.58	0	0.00	43.35	4	7,857	0.05%
2022/06/20	5	43.76	1	44.45	43.60	4	7,697	0.05%
2022/06/17	14.8	43.84	0	0.00	44.75	14.8	7,720	0.19%
2022/06/16	1.2	44.79	0	0.00	44.55	1.2	7,555	0.02%
2022/06/13	4	44.58	0	0.00	44.80	4	8,324	0.05%
2022/06/08	0	0.00	1	45.15	45.45	-1	8,561	-0.01%
2022/06/07	2	45.03	0	0.00	45.35	2	8,600	0.02%
2022/06/06	7.2	45.12	0.4	45.10	45.00	6.8	8,621	0.08%
2022/06/02	5	46.21	0.2	46.30	46.10	4.8	8,580	0.06%
2022/05/30	0	0.00	0.3	46.50	46.55	-0.3	8,881	0.00%
2022/05/25	0	0.00	0.3	45.83	46.00	-0.3	9,159	0.00%
2022/05/20	1	45.50	1	45.95	45.85	0	9,685	0.00%
2022/05/19	6	45.46	1	45.50	45.60	5	9,778	0.05%
2022/05/18	1.7	45.87	0	0.00	45.90	1.7	9,750	0.02%
2022/05/17	0.6	45.55	1	45.10	45.45	-0.4	9,739	0.00%
2022/05/16	0	0.00	1	44.85	44.55	-1	9,756	-0.01%
2022/05/13	6.2	44.11	4	44.23	44.70	2.2	9,762	0.02%
2022/05/12	1.2	45.62	1	46.20	45.40	0.2	9,552	0.00%
2022/05/11	0	0.00	1	46.40	46.25	-1	9,474	-0.01%
2022/05/10	2	46.05	2	46.38	46.50	0	9,491	0.00%
2022/05/09	3	46.63	0	0.00	46.50	3	9,510	0.03%
2022/05/06	1.2	46.86	0	0.00	46.90	1.2	9,568	0.01%
2022/05/05	0.1	47.10	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	0	0.00	1	46.90	46.90	-1	9,731	-0.01%
2022/04/29	0.2	46.95	1	46.85	46.95	-0.8	9,807	-0.01%
2022/04/28	3	46.82	1	46.85	46.70	2	9,846	0.02%
2022/04/27	0.1	46.70	0	0.00	46.70	0.1	9,839	0.00%
2022/04/26	4.3	46.86	0	0.00	47.20	4.3	9,858	0.04%
2022/04/25	3.1	46.59	0	0.00	46.45	3.1	9,766	0.03%
2022/04/22	2	47.18	0	0.00	47.10	2	9,677	0.02%
2022/04/21	4	47.89	0	0.00	47.50	4	9,599	0.04%
2022/04/20	3	47.53	0	0.00	48.75	3	9,493	0.03%
2022/04/18	0.1	47.90	0	0.00	47.80	0.1	9,395	0.00%
2022/04/15	0	0.00	2.5	47.89	48.05	-2.5	9,352	-0.03%
2022/04/14	7	47.73	0	0.00	47.85	7	9,312	0.08%
2022/04/13	1	47.25	0.1	47.45	47.45	0.9	9,288	0.01%
2022/04/12	4.2	46.89	1	46.90	46.90	3.2	9,253	0.03%
2022/04/11	10.3	47.69	1.9	47.77	47.60	8.4	9,119	0.09%
2022/04/08	20	48.88	14	48.99	48.75	6	8,892	0.07%
2022/04/07	24.1	49.19	26	48.98	48.90	-1.9	8,703	-0.02%
2022/04/06	13.1	48.52	8	47.59	49.00	5.1	7,888	0.06%
2022/03/31	3.7	45.42	0	0.00	45.40	3.7	7,189	0.05%
2022/03/30	1	45.35	0	0.00	45.40	1	7,184	0.01%
2022/03/29	3	45.32	0	0.00	45.30	3	7,325	0.04%
2022/03/28	6	45.28	0	0.00	45.35	6	7,363	0.08%
2022/03/25	2	45.88	0	0.00	45.75	2	7,389	0.03%
2022/03/24	3	45.68	6	45.78	45.75	-3	7,451	-0.04%
2022/03/23	5	45.92	1.2	45.79	45.95	3.8	7,509	0.05%
2022/03/22	9.9	45.25	0	0.00	45.50	9.9	7,515	0.13%
2022/03/21	6.7	46.22	0	0.00	46.20	6.7	7,261	0.09%
2022/03/18	4.3	46.66	0	0.00	46.60	4.3	7,118	0.06%
2022/03/17	2.5	46.71	8	46.99	47.00	-5.5	7,022	-0.08%
2022/03/16	32.4	47.40	26	46.81	46.85	6.4	6,829	0.09%
2022/03/15	16.1	50.18	6.2	50.28	50.50	10	6,228	0.16%
2022/03/14	19	49.95	12	49.60	49.60	7	6,042	0.12%
2022/03/11	0	48.80	0	0.00	48.90	0	5,950	0.00%
2022/03/10	17	49.39	0	0.00	49.20	17	5,931	0.29%
2022/03/09	2	49.30	10	49.25	49.35	-8	5,893	-0.14%
2022/03/08	1	48.55	0	0.00	48.50	1	5,836	0.02%
2022/03/07	15	49.02	1	49.25	49.30	14	5,723	0.24%
2022/03/04	4	50.60	4	50.50	50.50	0	5,607	0.00%
2022/03/03	10	49.93	3	50.05	50.20	7	5,520	0.13%
2022/03/01	3	49.55	3	49.92	49.45	0	5,514	0.00%
2022/02/25	6	48.83	3.1	49.05	48.95	2.9	5,379	0.05%
2022/02/24	3	48.68	0.1	49.10	48.35	3	5,287	0.06%
2022/02/23	0	0.00	13	49.07	49.10	-13	5,123	-0.25%
2022/02/22	11	48.10	0	0.00	48.90	11	5,011	0.22%
2022/02/21	1	47.45	3.9	48.00	48.15	-2.9	4,800	-0.06%
2022/02/17	0	0.00	7	47.15	47.25	-7	4,777	-0.15%
2022/02/16	1	47.10	0	0.00	47.15	1	4,863	0.02%
2022/02/15	5	47.30	0	0.00	47.10	5	5,051	0.10%
2022/02/14	0	0.00	1	46.70	46.85	-1	5,014	-0.02%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/09	0	0.00	0.1	47.10	47.00	-0.1	4,977	0.00%
2022/02/08	0	0.00	1.1	47.31	47.25	-1.1	4,940	-0.02%
2022/02/07	4	46.83	0	0.00	47.05	4	4,852	0.08%
2022/01/26	0	0.00	0.2	46.70	46.80	-0.2	4,760	0.00%
2022/01/17	0	0.00	1	46.15	46.25	-1	4,483	-0.02%
2022/01/14	1.1	46.17	0	0.00	46.35	1.1	4,544	0.02%
2022/01/13	0.1	46.20	0	0.00	46.20	0.1	4,661	0.00%
2022/01/12	1	46.25	0	0.00	46.25	1	4,657	0.02%
2022/01/11	0	0.00	1	46.40	46.40	-1	4,626	-0.02%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/07	3	46.30	0	0.00	46.45	3	4,611	0.07%
2022/01/06	1	46.25	0	0.00	46.30	1	4,600	0.02%
2022/01/03	0	0.00	5	46.05	46.25	-5	4,629	-0.11%
2021/12/30	4	46.40	0	0.00	46.25	4	4,602	0.09%
2021/12/29	0	0.00	1	46.20	46.25	-1	4,569	-0.02%
2021/12/28	0	0.00	2	46.10	46.15	-2	4,557	-0.04%
2021/12/24	3	46.00	0	0.00	46.20	3	4,524	0.07%
2021/12/23	2	45.95	3	46.07	46.05	-1	4,502	-0.02%
2021/12/21	6	47.48	0	0.00	47.00	6	4,226	0.14%
2021/12/17	0	0.00	0.1	47.15	47.25	-0.1	4,196	0.00%
2021/12/16	0	0.00	2	47.28	47.25	-2	4,208	-0.05%
2021/12/15	1	46.70	1	46.70	46.60	0	4,267	0.00%
2021/12/14	8	46.60	1	46.50	46.50	7	4,273	0.16%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	6	46.50	0	0.00	46.50	6	4,199	0.14%
2021/12/07	0	0.00	0.2	46.50	46.50	-0.2	4,130	0.00%
2021/12/03	0	0.00	4	46.30	46.30	-4	4,116	-0.10%
2021/11/30	3	46.52	0	0.00	46.20	3	4,101	0.07%
2021/11/29	2	46.40	1	46.70	46.45	1	4,068	0.02%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/24	0	0.00	3	46.80	46.85	-3	3,916	-0.08%
2021/11/17	0	0.00	0.5	46.35	46.50	-0.5	3,875	-0.01%
2021/11/16	2	46.90	0.5	47.20	46.80	1.5	3,859	0.04%
2021/11/15	3	48.02	2	47.85	47.65	1	3,829	0.03%
2021/11/12	2.1	47.10	3.2	47.79	47.80	-1.1	3,734	-0.03%
2021/11/11	1	45.60	0	45.50	45.60	1	3,576	0.03%
2021/11/10	0	45.45	0	0.00	45.45	0	3,663	0.00%
2021/11/08	0	0.00	0.3	45.05	45.00	-0.3	3,689	-0.01%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/02	2	44.90	0.1	44.90	44.70	1.9	3,818	0.05%
2021/11/01	1	44.95	0	0.00	44.70	1	3,840	0.03%
2021/10/26	0	0.00	1	45.60	45.55	-1	3,975	-0.03%
2021/10/19	0	0.00	0.1	44.70	44.55	-0.1	4,268	0.00%
2021/10/14	0.4	44.95	1	44.65	44.70	-0.7	4,394	-0.01%
2021/10/13	1	45.15	1	45.05	45.05	0	4,452	0.00%
2021/10/08	4	44.61	0	0.00	44.60	4	4,440	0.09%
2021/10/07	0	44.65	0	0.00	44.65	0	4,430	0.00%
2021/10/06	0	0.00	0.1	44.50	44.25	-0.1	4,452	0.00%
2021/10/05	0	0.00	4	44.55	44.60	-4	4,464	-0.09%
2021/09/29	0	0.00	2	45.30	45.05	-2	4,619	-0.04%
2021/09/27	6	44.76	0	0.00	44.65	6	4,567	0.13%
2021/09/23	0	46.65	0	0.00	46.80	0	4,357	0.00%
2021/09/22	0	47.20	3	47.30	46.20	-3	4,245	-0.07%
2021/09/17	9	47.48	0	0.00	47.35	9	4,100	0.22%
2021/09/14	0	48.05	0	0.00	47.90	0	4,191	0.00%
2021/09/13	2	48.00	0	0.00	48.35	2	4,204	0.05%
2021/09/09	1	46.92	0	0.00	47.50	1	4,298	0.02%
2021/09/08	1	47.75	3	47.45	47.25	-2	4,312	-0.05%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/06	2	48.28	0	0.00	48.15	2	4,318	0.05%
2021/09/03	3	48.28	0	0.00	48.25	3	4,304	0.07%
2021/09/01	3	48.65	0	0.00	48.40	3	4,370	0.07%
2021/08/27	20	47.37	0	0.00	47.45	20	4,405	0.45%
2021/08/26	0	0.00	0.1	47.45	47.40	-0.1	4,429	0.00%
2021/08/25	0	47.45	0	0.00	47.60	0	4,498	0.00%
2021/08/24	3	47.60	0	0.00	47.65	3	4,515	0.07%
2021/08/20	1	47.25	0	0.00	47.55	1	4,597	0.02%
2021/08/17	0	0.00	1	49.00	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	4.1	47.86	48.10	-4.1	5,726	-0.07%
2021/08/13	0	0.00	1	49.25	48.90	-1	5,649	-0.02%
2021/08/10	0	0.00	3	48.80	48.85	-3	5,582	-0.05%
2021/08/09	1	48.90	0	0.00	49.00	1	5,636	0.02%
2021/08/05	0.1	48.60	0	0.00	48.70	0.1	5,663	0.00%
2021/08/04	1	48.80	0	0.00	49.05	1	5,896	0.02%
2021/08/03	2	49.20	0	0.00	49.30	2	5,955	0.03%
2021/08/02	0	0.00	2	49.40	49.45	-2	6,067	-0.03%
2021/07/28	50	48.14	1	48.35	48.35	49	6,105	0.80%
2021/07/27	0	0.00	22.2	48.13	48.15	-22.2	6,096	-0.36%
2021/07/26	0	0.00	1	48.15	48.10	-1	6,098	-0.02%
2021/07/23	3	47.93	6.1	47.65	47.90	-3.1	6,014	-0.05%
2021/07/22	7	46.39	1	46.75	46.85	6	5,822	0.10%
2021/07/21	0	0.00	1	45.95	46.00	-1	5,780	-0.02%
2021/07/19	5	46.12	1	46.25	46.10	4	6,065	0.07%
2021/07/16	0	0.00	5	45.40	45.75	-5	6,068	-0.08%
2021/07/12	3	45.27	0	0.00	45.20	3	6,116	0.05%
2021/07/08	0	0.00	1	44.60	44.65	-1	6,005	-0.02%
2021/07/07	1	43.85	8	44.15	44.40	-7	6,008	-0.12%
2021/07/06	1	43.40	0	0.00	43.65	1	5,987	0.02%
2021/07/05	1	43.49	0	0.00	43.50	1	6,028	0.02%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/07/01	5	43.20	0	0.00	43.20	5	6,112	0.08%
2021/06/28	0	0.00	1	43.90	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	5	43.81	43.60	-5	6,171	-0.08%
2021/06/24	24	43.67	0	0.00	43.85	24	6,158	0.39%
2021/06/22	0.3	42.43	2.1	42.80	42.35	-1.8	6,080	-0.03%
2021/06/21	1	42.15	0.9	42.36	42.20	0.1	6,087	0.00%
2021/06/16	0	0.00	0.4	42.80	42.50	-0.4	6,260	-0.01%
2021/06/15	0	0.00	15	42.52	42.80	-15	6,256	-0.24%
2021/06/11	0	0.00	0.1	42.45	42.40	-0.1	6,240	0.00%
2021/06/10	0	0.00	0.9	42.32	42.30	-0.9	6,243	-0.01%
2021/06/09	0	0.00	0.4	41.75	41.75	-0.4	6,208	-0.01%
2021/06/08	3	41.40	0	0.00	41.40	3	6,192	0.05%
2021/06/07	2	41.85	0	0.00	41.55	2	6,172	0.03%
2021/06/04	3	41.95	1	42.02	41.95	2	6,144	0.03%
2021/06/03	2	41.98	0	0.00	41.85	2	6,153	0.03%
2021/06/02	2	41.90	1.2	42.08	42.00	0.8	6,141	0.01%
2021/06/01	0	0.00	0.3	42.40	42.20	-0.3	6,061	0.00%
2021/05/31	0.1	42.30	0	0.00	42.10	0.1	6,060	0.00%
2021/05/28	3	42.83	0	0.00	42.65	3	5,999	0.05%
2021/05/27	0.1	42.03	0	0.00	42.60	0.1	5,986	0.00%
2021/05/25	2	42.38	0	0.00	42.30	2	4,800	0.04%
2021/05/20	1.1	42.01	0	0.00	42.15	1.1	4,749	0.02%
2021/05/19	1	41.95	1.3	42.03	41.85	-0.3	4,749	-0.01%
2021/05/18	5.8	41.72	0.7	42.00	41.90	5.1	4,748	0.11%
2021/05/17	1	41.60	0	0.00	40.80	1	4,762	0.02%
2021/05/14	1	42.65	1	43.00	42.80	0	4,683	0.00%
2021/05/13	3.3	42.19	2	42.43	42.10	1.3	4,629	0.03%
2021/05/12	1.7	42.80	0	0.00	42.60	1.7	4,544	0.04%
2021/05/11	0.2	44.80	0	0.00	44.85	0.2	4,277	0.00%
2021/05/10	12.3	45.72	4.5	45.29	45.70	7.8	4,201	0.19%
2021/05/07	0.2	44.70	2	45.30	44.70	-1.8	4,073	-0.05%
2021/05/06	0	0.00	4	45.50	45.25	-4	3,976	-0.10%
2021/05/05	0	45.10	0	0.00	45.20	0	3,929	0.00%
2021/05/04	0	44.20	4	44.65	44.35	-4	3,882	-0.10%
2021/05/03	1	45.65	0	0.00	44.70	1	3,820	0.03%
2021/04/29	4.1	45.25	0	0.00	45.25	4.1	3,765	0.11%
2021/04/28	2.5	45.69	1	45.65	45.65	1.5	3,739	0.04%
2021/04/27	1.5	46.14	3	46.00	46.20	-1.5	3,767	-0.04%
2021/04/26	2.5	46.34	0	0.00	46.60	2.5	3,705	0.07%
2021/04/23	1	44.73	0.3	44.85	45.35	0.7	3,491	0.02%
2021/04/20	0	0.00	3	44.40	44.35	-3	3,311	-0.09%
2021/04/19	0.5	44.50	1	44.60	44.60	-0.5	3,322	-0.02%
2021/04/16	0.6	43.60	0	0.00	43.60	0.6	3,270	0.02%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/09	0.5	43.80	0	0.00	43.75	0.5	3,336	0.01%
2021/04/08	5.5	43.48	0	0.00	43.50	5.5	3,300	0.17%
2021/04/07	11	43.60	0	0.00	43.65	11	3,277	0.34%
2021/04/06	0.1	43.70	0	0.00	43.65	0.1	3,270	0.00%
2021/04/01	3	43.60	0	0.00	43.55	3	3,289	0.09%
2021/03/31	14	43.35	2	43.60	43.50	12	3,351	0.36%
2021/03/30	0	0.00	1	43.60	43.45	-1	3,527	-0.03%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	0	43.60	0	0.00	43.50	0	3,854	0.00%
2021/03/25	2	43.30	0	0.00	43.60	2	4,049	0.05%
2021/03/23	0	0.00	1	43.20	43.15	-1	4,361	-0.02%
2021/03/22	2.7	43.39	1	43.25	43.60	1.7	4,406	0.04%
2021/03/19	2	44.55	0	0.00	44.25	2	4,320	0.05%
2021/03/17	0	45.20	0.1	45.15	45.20	-0.1	4,363	0.00%
2021/03/16	0.1	44.90	0	0.00	44.90	0.1	4,433	0.00%
2021/03/15	1	44.65	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/10	2	45.73	0	0.00	45.45	2	5,045	0.04%
2021/03/09	2	45.20	3	45.40	45.40	-1	5,080	-0.02%
2021/03/08	0	45.20	0	0.00	45.25	0	5,088	0.00%
2021/03/05	0	0.00	2	44.95	44.95	-2	5,096	-0.04%
2021/03/04	0	0.00	3	44.73	45.05	-3	5,217	-0.06%
2021/03/03	1	44.80	0	0.00	44.95	1	5,185	0.02%
2021/03/02	4	45.04	0	0.00	44.55	4	5,174	0.08%
2021/02/26	2	44.60	0	0.00	45.20	2	5,182	0.04%
2021/02/25	0	44.95	0	0.00	44.95	0	5,115	0.00%
2021/02/23	0	44.80	0	0.00	44.85	0	5,087	0.00%
2021/02/22	1.7	44.04	0	0.00	44.05	1.7	5,042	0.03%
2021/02/19	1	43.95	0	0.00	44.10	1	5,037	0.02%
2021/02/18	2	43.90	0	0.00	43.85	2	5,029	0.04%
2021/02/17	0.1	43.80	0	0.00	43.75	0.1	5,010	0.00%
2021/02/05	1	43.40	0	0.00	43.60	1	4,979	0.02%
2021/02/04	0	0.00	3	43.80	43.45	-3	4,999	-0.06%
2021/02/02	1	43.65	0	0.00	43.60	1	5,119	0.02%
2021/01/29	3	43.00	0	0.00	42.60	3	5,117	0.06%
2021/01/26	0	43.95	0	0.00	43.45	0	5,088	0.00%
2021/01/25	0	43.95	0	0.00	43.95	0	5,087	0.00%
2021/01/22	0	0.00	3	43.15	43.10	-3	5,104	-0.06%
2021/01/21	0.1	43.50	1.3	43.36	43.40	-1.2	5,102	-0.02%
2021/01/20	2	44.05	3	43.75	43.10	-1	5,100	-0.02%
2021/01/19	0.2	44.70	0	0.00	44.40	0.2	5,021	0.00%
2021/01/18	0.1	44.65	2	44.90	44.55	-1.9	4,997	-0.04%
2021/01/15	0	0.00	0.3	45.50	45.05	-0.3	5,015	-0.01%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/13	1	45.85	0.2	45.65	45.80	0.9	5,174	0.02%
2021/01/12	0	0.00	4	45.68	45.55	-4	5,170	-0.08%
2021/01/11	1.3	45.92	0	0.00	46.00	1.3	5,145	0.03%
2021/01/07	1	45.74	3	45.40	45.60	-2	5,099	-0.04%
2020/12/28	0	0.00	1	46.10	45.90	-1	4,988	-0.02%
2020/12/25	0	46.20	3.4	46.63	46.45	-3.3	4,947	-0.07%
2020/12/24	1	46.40	3	46.40	46.40	-2	4,907	-0.04%
2020/12/23	0.3	45.00	0	0.00	45.00	0.3	4,737	0.01%
2020/12/22	5	44.68	0	0.00	44.50	5	4,623	0.11%
2020/12/21	0	0.00	1	45.50	44.95	-1	4,561	-0.02%
2020/12/18	1	46.20	0	0.00	45.60	1	4,425	0.02%
2020/12/17	0	45.85	0	0.00	46.05	0	4,185	0.00%
2020/12/16	1.1	45.82	1	45.85	45.95	0.1	4,169	0.00%
2020/12/11	0	0.00	1	44.55	44.35	-1	4,015	-0.02%
2020/12/10	0	0.00	3	44.50	44.60	-3	3,999	-0.08%
2020/12/09	6.3	44.42	0	0.00	44.50	6.3	3,934	0.16%
2020/12/07	0	45.60	12.7	45.72	45.85	-12.7	3,620	-0.35%
2020/12/04	0	0.00	2	43.43	43.50	-2	3,344	-0.06%
2020/11/30	0	0.00	9.1	44.30	44.50	-9.1	3,235	-0.28%
2020/11/26	1	43.85	0	0.00	43.85	1	3,149	0.03%
2020/11/25	0	43.70	16	43.74	43.90	-16	3,254	-0.49%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,245	-0.03%
2020/11/23	0	0.00	5	43.55	43.45	-5	3,242	-0.15%
2020/11/20	1.5	43.15	5	43.15	43.25	-3.5	3,250	-0.11%
2020/11/19	0	0.00	1	43.20	43.15	-1	3,268	-0.03%
2020/11/17	0	43.35	20	43.35	43.40	-20	3,277	-0.61%
2020/11/16	0.1	43.40	0	0.00	43.45	0.1	3,317	0.00%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/12	1	44.10	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0	0.00	2	43.30	44.00	-2	3,346	-0.06%
2020/11/10	1	42.85	1	42.95	42.95	0	3,273	0.00%
2020/11/09	5	42.20	0	0.00	42.00	5	3,262	0.15%
2020/11/03	1	42.15	1	42.25	42.35	0	3,197	0.00%
2020/11/02	0.5	41.90	1	41.70	41.90	-0.5	3,189	-0.02%
2020/10/30	0.4	41.85	0	0.00	41.50	0.4	3,171	0.01%
2020/10/29	0	0.00	1	41.90	41.85	-1	3,118	-0.03%
2020/10/28	2	42.40	0	0.00	42.10	2	3,121	0.06%
2020/10/27	0	0.00	1	42.55	42.55	-1	3,113	-0.03%
2020/10/22	8	42.13	0	0.00	43.20	8	3,106	0.26%
2020/10/21	0.1	42.80	0	0.00	42.70	0.1	2,930	0.00%
2020/10/20	2	42.80	0	0.00	42.65	2	2,920	0.07%
2020/10/19	3	42.73	0	0.00	43.20	3	2,899	0.10%
2020/10/16	5	42.90	0	0.00	42.90	5	2,874	0.17%
2020/10/15	14	43.28	0	0.00	42.95	14	2,865	0.49%
2020/10/14	7	43.95	0	0.00	43.75	7	2,841	0.25%
2020/10/12	11	44.33	0	0.00	44.20	11	2,839	0.39%
2020/10/08	0	0.00	3	44.02	44.70	-3	2,849	-0.11%
2020/10/07	1	43.65	0	0.00	43.50	1	2,803	0.04%
2020/10/06	1	43.65	0	0.00	43.70	1	2,829	0.04%
2020/10/05	1	43.45	0	0.00	43.20	1	2,833	0.04%
2020/09/25	2	42.08	0	0.00	41.50	2	2,769	0.07%
2020/09/24	2	41.50	0	0.00	41.45	2	2,721	0.07%
2020/09/23	0	0.00	1	46.20	46.15	-1	2,590	-0.04%
2020/09/21	0	0.00	1	46.65	46.85	-1	2,460	-0.04%
2020/09/18	0.1	46.75	0	0.00	46.65	0.1	2,411	0.00%
2020/09/17	1	46.50	0	0.00	46.55	1	2,381	0.04%
2020/09/08	8	45.88	0	0.00	45.85	8	2,307	0.35%
2020/09/02	2	45.65	5.1	46.00	45.65	-3.1	2,445	-0.13%
2020/08/27	0	0.00	3	45.40	45.50	-3	2,459	-0.12%
2020/08/25	0	45.00	6	45.00	44.95	-6	2,531	-0.24%
2020/08/17	0.1	44.45	1	43.90	44.35	-0.9	2,621	-0.03%
2020/08/12	2	42.65	3	42.75	42.55	-1	2,585	-0.04%
2020/08/11	1	42.70	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0	0.00	1	42.85	42.90	-1	2,640	-0.04%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/07/31	1	42.55	0	0.00	42.80	1	2,793	0.04%
2020/07/30	0	42.45	0	0.00	42.30	0	2,789	0.00%
2020/07/29	0.1	42.05	0	0.00	41.90	0.1	2,787	0.00%
2020/07/24	1	42.90	4	43.15	42.80	-3	2,805	-0.11%
2020/07/23	0	43.40	0	0.00	43.40	0	2,805	0.00%
2020/07/22	0	43.40	0	0.00	43.30	0	2,846	0.00%
2020/07/20	0	43.00	0	0.00	42.65	0	2,851	0.00%
2020/07/17	0.2	43.05	0	0.00	42.90	0.2	2,852	0.01%
2020/07/13	0.1	43.05	0	0.00	42.80	0.1	2,833	0.00%
2020/07/09	1	44.05	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	44.30	3	44.10	44.40	-3	2,791	-0.11%
2020/07/07	1.1	44.01	4	44.05	44.10	-2.9	2,779	-0.10%
2020/07/06	0	0.00	2	44.15	44.00	-2	2,765	-0.07%
2020/07/01	0	44.10	0	0.00	43.95	0	2,774	0.00%
2020/06/24	0.1	44.10	0	0.00	43.90	0.1	2,802	0.00%
2020/06/19	2.1	43.51	0	0.00	43.50	2.1	2,875	0.07%
2020/06/16	0.1	44.40	0	0.00	44.20	0.1	2,963	0.00%
2020/06/12	1	43.70	0	0.00	43.60	1	3,148	0.03%
2020/06/11	2	45.05	0	0.00	44.80	2	3,119	0.06%
2020/06/10	1	45.70	0	0.00	45.85	1	3,127	0.03%
2020/06/05	0	0.00	1	46.75	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	2	46.25	46.40	-2	3,182	-0.06%
2020/06/02	2	45.00	0	0.00	45.40	2	3,135	0.06%
2020/05/29	1	44.55	0	0.00	44.35	1	3,033	0.03%
2020/05/26	0	44.40	1	44.40	44.25	-1	2,950	-0.03%
2020/05/21	0.1	44.20	0	0.00	44.20	0.1	2,953	0.00%
2020/05/18	0.1	43.30	0	0.00	43.10	0.1	2,914	0.00%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/08	1	43.75	0	0.00	43.80	1	2,735	0.04%
2020/05/07	0	44.00	0	0.00	43.80	0	2,719	0.00%
2020/05/06	1.1	43.81	0	0.00	43.70	1.1	2,727	0.04%
2020/05/04	1	43.00	3	43.10	43.00	-2	2,763	-0.07%
2020/04/30	1	43.80	0	0.00	43.65	1	2,783	0.04%
2020/04/27	3	42.10	0	0.00	42.35	3	2,919	0.10%
2020/04/24	0	0.00	5	40.70	40.55	-5	2,911	-0.17%
2020/04/17	0.1	41.50	0	0.00	41.30	0.1	2,903	0.00%
2020/04/14	0	0.00	14.6	40.91	41.50	-14.6	2,874	-0.51%
2020/04/10	2	40.48	0	0.00	40.65	2	2,860	0.07%
2020/04/09	0	0.00	1	40.30	40.30	-1	2,865	-0.03%
2020/04/08	1	40.60	1	40.40	40.40	0	2,858	0.00%
2020/04/07	0	40.65	0	0.00	40.45	0	2,843	0.00%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/03/27	0	0.00	1	40.20	39.55	-1	2,871	-0.03%
2020/03/26	1	39.07	1	40.50	39.90	0	2,947	0.00%
2020/03/25	0	0.00	2	40.00	39.80	-2	3,048	-0.07%
2020/03/23	1	34.50	2	34.50	34.15	-1	3,025	-0.03%
2020/03/20	3	34.30	0	0.00	35.00	3	3,015	0.10%
2020/03/19	2.1	32.86	0	0.00	32.90	2.1	2,948	0.07%
2020/03/18	2	36.75	1	37.05	36.45	1	2,814	0.04%
2020/03/17	0	0.00	1	38.80	38.00	-1	2,762	-0.04%
2020/03/16	0.1	40.30	5	40.05	40.05	-4.9	2,713	-0.18%
2020/03/13	0	0.00	1	40.40	40.40	-1	2,685	-0.04%
2020/03/12	0	0.00	1	42.05	41.80	-1	2,579	-0.04%
2020/03/11	0	44.00	1	43.90	43.85	-1	2,497	-0.04%
2020/03/02	1	44.35	0	0.00	44.50	1	2,411	0.04%
2020/02/27	0.2	44.90	2	44.60	44.85	-1.8	2,420	-0.08%
2020/02/25	1	45.05	9	45.00	45.00	-8	2,370	-0.34%
2020/02/24	1	45.15	5	45.10	45.10	-4	2,371	-0.17%
2020/02/19	0	0.00	6	46.10	46.20	-6	2,346	-0.26%
2020/02/18	0	0.00	4	46.05	46.05	-4	2,339	-0.17%
2020/02/17	0.1	46.05	0	0.00	45.95	0.1	2,350	0.00%
2020/02/13	0.5	46.00	0	0.00	45.90	0.5	2,375	0.02%
2020/02/12	0	45.90	0	0.00	45.80	0	2,398	0.00%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/10	0.2	45.70	0	0.00	45.50	0.2	2,397	0.01%
2020/02/07	1	45.55	0	0.00	45.25	1	2,411	0.04%
2020/02/05	0	45.35	2	45.35	45.10	-2	2,430	-0.08%
2020/02/03	1	44.90	0	0.00	44.90	1	2,404	0.04%
2020/01/30	3	45.70	0	0.00	45.45	3	2,348	0.13%
2020/01/16	0.1	46.75	1	46.60	46.65	-0.9	2,258	-0.04%
2020/01/10	1	46.25	0	0.00	46.25	1	2,427	0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	0.2	46.20	10	46.05	46.00	-9.8	2,495	-0.39%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2020/01/03	1	46.15	1	46.30	46.40	0	2,559	0.00%
2020/01/02	1	46.25	0	0.00	46.30	1	2,609	0.04%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/30	1	46.40	0	0.00	46.45	1	2,707	0.04%
2019/12/26	0	0.00	0.2	46.40	46.20	-0.2	4,112	0.00%
2019/12/23	2	45.85	0	0.00	45.55	2	5,284	0.04%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/16	0.1	46.35	0	0.00	46.25	0.1	5,088	0.00%
2019/11/28	13	46.77	3	46.90	46.50	10	5,154	0.19%
2019/11/27	0.2	46.95	0	0.00	46.80	0.2	5,166	0.00%
2019/11/26	1	46.60	0	0.00	46.20	1	5,164	0.02%
2019/11/21	2	46.63	0	0.00	46.60	2	5,167	0.04%
2019/11/18	1.1	47.00	0	0.00	46.85	1.1	5,184	0.02%
2019/11/13	1	46.85	0	0.00	46.50	1	5,195	0.02%
2019/11/08	0	0.00	11	47.17	47.05	-11	5,173	-0.21%
2019/11/07	2	47.25	0	0.00	47.25	2	5,166	0.04%
2019/11/04	0	0.00	0.5	48.00	47.10	-0.5	5,131	-0.01%
2019/11/01	1	46.90	0.3	47.20	46.95	0.7	5,120	0.01%
2019/10/31	0	0.00	5	47.05	46.75	-5	5,127	-0.10%
2019/10/30	0	0.00	0.5	47.15	46.85	-0.5	5,109	-0.01%
2019/10/29	2	46.95	0	0.00	46.80	2	5,095	0.04%
2019/10/25	5	47.23	0	0.00	47.25	5	5,054	0.10%
2019/10/24	10	47.20	0	0.00	47.50	10	5,045	0.20%
2019/10/22	1	47.05	4	47.09	47.00	-3	4,995	-0.06%
2019/10/21	0	0.00	6.5	46.73	46.75	-6.5	4,961	-0.13%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/16	11.1	46.10	21	46.10	46.00	-9.9	4,809	-0.21%
2019/10/15	2	45.80	0	0.00	45.95	2	4,780	0.04%
2019/10/14	5	45.80	20	45.65	45.65	-15	4,751	-0.32%
2019/10/08	4	45.33	0	0.00	45.40	4	4,689	0.09%
2019/10/07	10	45.80	6	45.75	45.75	4	4,631	0.09%
2019/10/04	22	45.39	0	0.00	45.70	22	4,607	0.48%
2019/10/02	4	45.85	1	45.00	45.90	3	4,330	0.07%
2019/10/01	7	49.87	1	49.85	49.95	6	3,108	0.19%
2019/09/26	0	0.00	10	49.85	49.80	-10	1,857	-0.54%
2019/09/24	1	49.65	0	0.00	49.65	1	1,784	0.06%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0.1	50.00	0	0.00	50.00	0.1	1,705	0.00%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/09	0	49.75	0	0.00	49.70	0	1,681	0.00%
2019/09/06	0	0.00	2	49.50	49.30	-2	1,680	-0.12%
2019/09/05	0	49.50	0	0.00	49.25	0	1,678	0.00%
2019/08/28	0	0.00	1	49.05	49.40	-1	1,653	-0.06%
2019/08/22	0	49.05	0	0.00	48.90	0	1,597	0.00%
2019/08/20	2	48.65	0	0.00	48.60	2	1,670	0.12%
2019/08/19	0.1	48.90	0	0.00	48.75	0.1	1,660	0.00%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	2	48.78	0	0.00	48.95	2	1,622	0.12%
2019/08/12	0	0.00	1	48.30	48.25	-1	1,598	-0.06%
2019/08/05	11	48.45	10	48.45	48.20	1	1,609	0.06%
2019/08/02	0	0.00	2	48.35	48.40	-2	1,605	-0.12%
2019/08/01	11	48.56	10	48.60	48.60	1	1,608	0.06%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/19	0	0.00	3	49.50	49.50	-3	1,596	-0.19%
2019/07/18	0.1	49.50	0	0.00	49.40	0.1	1,602	0.00%
2019/07/15	1	49.10	0	0.00	49.25	1	1,602	0.06%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/04	0	0.00	1	49.65	49.75	-1	1,723	-0.06%
2019/07/01	0	0.00	3	49.55	49.60	-3	1,762	-0.17%
2019/06/25	2	49.88	0	0.00	49.95	2	1,954	0.10%
2019/06/21	0	49.95	0	0.00	50.00	0	1,983	0.00%
2019/06/20	0	49.90	1	49.85	49.90	-1	1,988	-0.05%
2019/06/13	0	0.00	1	48.65	48.50	-1	2,147	-0.05%
2019/06/10	1	48.55	0	0.00	48.70	1	2,457	0.04%
2019/06/06	2	48.58	0	0.00	48.50	2	2,495	0.08%
2019/06/04	1	49.00	0	0.00	49.00	1	2,531	0.04%
2019/05/31	0	0.00	2	48.80	48.80	-2	2,523	-0.08%
2019/05/28	0	0.00	2	48.60	48.60	-2	2,513	-0.08%
2019/05/27	1	48.80	0	0.00	49.20	1	2,443	0.04%
2019/05/23	1	48.10	0	0.00	48.05	1	2,415	0.04%
2019/05/15	1	47.70	0	0.00	47.80	1	2,427	0.04%
2019/05/08	0	0.00	1	48.80	48.50	-1	2,481	-0.04%
2019/05/07	1	48.80	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	49.00	1	48.65	48.75	0	2,517	0.00%
2019/05/03	1	49.25	0	0.00	49.25	1	2,537	0.04%
2019/04/29	1	49.00	0	0.00	49.20	1	2,530	0.04%
2019/04/26	1	48.65	0	0.00	48.80	1	2,529	0.04%
2019/04/25	0	0.00	20	48.80	49.00	-20	2,534	-0.79%
2019/04/24	1	48.85	0	0.00	48.65	1	2,536	0.04%
2019/04/18	1	48.90	1	48.50	48.60	0	2,557	0.00%
2019/04/17	2	49.10	0	0.00	49.15	2	2,556	0.08%
2019/04/15	0.1	49.50	2	49.63	49.50	-1.9	2,547	-0.07%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/03	0	50.50	0	0.00	50.50	0	2,534	0.00%
2019/04/01	0	50.60	0	0.00	50.90	0	2,640	0.00%
2019/03/29	0	0.00	4	50.20	50.80	-4	2,550	-0.16%
2019/03/28	0	0.00	0	49.85	49.85	0	2,529	0.00%
2019/03/27	0.1	49.75	1	49.60	49.75	-0.9	2,528	-0.04%
2019/03/26	0	49.45	0	0.00	49.45	0	2,493	0.00%
2019/03/25	2	49.08	0	0.00	49.25	2	2,501	0.08%
2019/03/21	11	49.12	1	49.20	49.35	10	2,453	0.41%
2019/03/19	5.1	48.90	0	0.00	48.90	5.1	2,361	0.22%
2019/03/18	2	48.40	0	0.00	48.55	2	2,302	0.09%
2019/03/14	3	47.60	0	0.00	47.50	3	1,998	0.15%
2019/03/05	0	0.00	0.1	48.00	47.50	-0.1	1,952	-0.01%
2019/02/27	1	47.45	0	0.00	47.75	1	2,017	0.05%
2019/02/15	1	46.90	2	46.95	47.20	-1	1,989	-0.05%
2019/02/11	1	47.80	2	48.10	48.40	-1	1,951	-0.05%
2019/01/28	0	0.00	5	47.95	47.95	-5	1,901	-0.26%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/24	0	47.40	0	0.00	47.45	0	1,868	0.00%
2019/01/16	2	46.65	0	0.00	46.60	2	1,901	0.11%
2019/01/10	0	0.00	1	45.95	46.35	-1	2,036	-0.05%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/21	3	45.50	0	0.00	46.15	3	2,204	0.14%
2018/12/19	0	0.00	2	46.05	46.25	-2	2,153	-0.09%
2018/11/29	0	0.00	10	46.65	46.50	-10	4,700	-0.21%
2018/11/14	2	46.10	0	0.00	46.45	2	5,158	0.04%
2018/11/08	0	0.00	1	46.60	46.70	-1	5,221	-0.02%
2018/11/01	2	45.05	0	0.00	45.30	2	5,703	0.04%
2018/10/26	1	45.05	0	0.00	44.40	1	5,726	0.02%
2018/10/24	1	45.10	0	0.00	45.40	1	5,732	0.02%
2018/10/22	1	45.55	0	0.00	45.50	1	5,711	0.02%
2018/10/19	2	45.00	0	0.00	45.90	2	5,681	0.04%
2018/10/16	0	0.00	3	45.55	45.90	-3	5,557	-0.05%
2018/10/15	2	45.75	0	0.00	45.25	2	5,523	0.04%
2018/10/12	4	46.15	0	0.00	46.25	4	5,486	0.07%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/08	1	47.40	0	0.00	47.10	1	5,304	0.02%
2018/10/05	20	46.80	0	0.00	46.75	20	5,270	0.38%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/09/25	0	0.00	4	48.90	48.35	-4	5,179	-0.08%
2018/09/19	2	48.10	0	0.00	48.15	2	5,140	0.04%
2018/09/14	1	47.60	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	1	47.50	47.65	-1	5,104	-0.02%
2018/09/12	3	46.65	1	46.40	46.90	2	5,051	0.04%
2018/09/07	2	45.43	10	45.55	45.10	-8	4,580	-0.17%
2018/09/06	10	49.05	0	0.00	49.15	10	3,932	0.25%
2018/09/05	0	0.00	11	48.86	48.80	-11	3,239	-0.34%
2018/09/04	3	50.10	0	0.00	49.95	3	2,892	0.10%
2018/09/03	2	50.20	0	0.00	50.00	2	2,724	0.07%
2018/08/29	3	48.95	10	48.80	48.95	-7	2,728	-0.26%
2018/08/22	5	48.47	0	0.00	48.35	5	2,883	0.17%
2018/08/21	3	48.00	0	0.00	48.20	3	2,879	0.10%
2018/08/20	0	0.00	3	47.70	47.70	-3	2,873	-0.10%
2018/08/15	3	48.10	3	48.00	48.00	0	2,873	0.00%
2018/08/13	0	0.00	8	47.47	47.50	-8	2,634	-0.30%
2018/08/09	3	48.33	1	48.25	48.30	2	2,481	0.08%
2018/08/07	7	47.64	11	47.61	47.65	-4	2,382	-0.17%
2018/08/02	1	47.25	3	47.20	46.90	-2	2,401	-0.08%
2018/07/31	0	0.00	1	47.30	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	0.8	46.35	46.40	-0.8	2,356	-0.04%
2018/07/26	0	0.00	10	46.00	45.95	-10	2,371	-0.42%
2018/07/23	1	45.80	0	0.00	45.80	1	2,457	0.04%
2018/07/17	0	45.40	0	0.00	45.40	0	2,525	0.00%
2018/07/16	0.1	45.40	0	0.00	45.40	0.1	2,542	0.01%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/06/28	10	44.50	0	0.00	44.60	10	2,663	0.38%
2018/06/20	0.1	46.25	0	0.00	46.25	0.1	2,647	0.00%
2018/06/19	20.1	46.13	0	0.00	46.20	20.1	2,655	0.76%
2018/06/14	8	46.90	0	0.00	46.35	8	2,513	0.32%
2018/06/13	13	47.20	0	0.00	47.25	13	2,469	0.53%
2018/06/08	0	0.00	1	47.35	47.60	-1	2,477	-0.04%
2018/06/07	1	47.55	0	0.00	47.45	1	2,455	0.04%
2018/06/05	1	46.25	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	0.00	20	46.50	46.60	-20	2,310	-0.87%
2018/05/31	3	45.52	0	0.00	45.40	3	2,230	0.13%
2018/05/30	2	45.78	0	0.00	45.50	2	2,150	0.09%
2018/05/24	0	46.30	0	0.00	46.30	0	2,108	0.00%
2018/05/23	2	45.85	0	0.00	45.90	2	2,097	0.10%
2018/05/22	2	46.10	0	0.00	46.05	2	2,095	0.10%
2018/05/21	3	46.15	0	0.00	46.25	3	2,105	0.14%
2018/05/18	3	45.83	0	0.00	45.90	3	2,105	0.14%
2018/05/17	1	45.60	0	0.00	45.65	1	2,114	0.05%
2018/05/16	5.1	45.50	0	0.00	45.60	5.1	2,116	0.24%
2018/05/15	3	45.47	0	0.00	45.50	3	2,200	0.14%
2018/05/14	0.1	45.75	0	0.00	45.75	0.1	2,276	0.01%
2018/05/08	0	0.00	1	45.20	45.40	-1	2,279	-0.04%
2018/05/07	0	0.00	50	45.20	45.20	-50	2,310	-2.16%
2018/04/27	0.1	45.45	0.1	45.45	45.45	0	2,614	0.00%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/23	0	0.00	8	45.50	45.60	-8	2,630	-0.30%
2018/04/20	0	45.35	0	0.00	45.30	0	2,590	0.00%
2018/04/19	0.1	45.20	0	0.00	45.10	0.1	2,583	0.00%
2018/04/18	3	44.50	0	0.00	44.45	3	2,574	0.12%
2018/04/13	0	0.00	1	45.10	45.15	-1	2,574	-0.04%
2018/04/09	1	45.20	0	0.00	44.80	1	2,583	0.04%
2018/04/02	1	45.40	0	0.00	45.30	1	2,590	0.04%
2018/03/29	9	45.08	0	0.00	44.90	9	2,585	0.35%
2018/03/26	1	44.75	0	0.00	44.85	1	2,548	0.04%
2018/03/20	0	0.00	1	44.55	44.90	-1	2,744	-0.04%
2018/03/16	2	44.58	0	0.00	44.60	2	2,796	0.07%
2018/03/15	7.1	45.54	0	0.00	45.50	7.1	2,734	0.26%
2018/03/14	5.1	45.31	0	0.00	45.50	5.1	2,727	0.19%
2018/03/12	6	45.01	1	45.15	44.95	5	2,704	0.18%
2018/03/09	0	0.00	4	44.30	44.40	-4	2,671	-0.15%
2018/03/07	1	43.95	0	0.00	44.10	1	2,691	0.04%
2018/03/01	2	44.00	0	0.00	44.65	2	2,756	0.07%
2018/02/27	6	44.63	0	0.00	44.15	6	2,727	0.22%
2018/02/23	0	0.00	4	44.75	44.75	-4	2,708	-0.15%
2018/02/21	0.1	44.70	0	0.00	44.70	0.1	2,732	0.00%
2018/02/12	1	43.55	0	0.00	43.60	1	2,718	0.04%
2018/02/08	0	0.00	1	44.10	44.10	-1	2,679	-0.04%
2018/02/06	2	42.18	0.4	43.00	42.20	1.6	2,599	0.06%
2018/01/31	1	46.10	0	0.00	45.80	1	2,514	0.04%
2018/01/26	0	0.00	2	46.45	46.45	-2	2,421	-0.08%
2018/01/16	0	0.00	0.5	42.85	42.60	-0.5	2,085	-0.02%
2018/01/15	0.1	42.95	0	0.00	42.85	0.1	2,080	0.01%
2018/01/11	0	0.00	1	42.70	42.45	-1	2,114	-0.05%
2018/01/08	5	43.15	2	43.10	43.40	3	2,116	0.14%
2018/01/03	2.1	42.89	0	0.00	43.15	2.1	2,125	0.10%
2018/01/02	0	0.00	2	42.45	43.15	-2	2,095	-0.10%