興富發 (2542)-犇亞-網路券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/05/03	76.5	47.33	1	47.20	47.20	75.5	5,458	1.38%
2024/05/02	20	46.13	4	46.76	46.60	16	4,966	0.32%
2024/04/29	30.1	44.02	7	44.42	44.30	23.1	4,274	0.54%
2024/04/26	3	42.85	0	0.00	42.95	3	4,063	0.07%
2024/04/24	0	0.00	60	42.17	41.95	-60	3,860	-1.55%
2024/04/23	4.2	42.11	0	0.00	42.25	4.2	3,821	0.11%
2024/04/22	55	43.55	1	41.90	42.40	54	3,769	1.43%
2024/04/18	31	41.77	0	0.00	41.60	31	3,204	0.97%
2024/04/17	0	0.00	2	40.75	40.85	-2	3,087	-0.06%
2024/04/16	2.7	40.44	0	0.00	40.10	2.7	3,049	0.09%
2024/04/15	0.1	41.00	0.1	41.05	40.80	0.1	2,983	0.00%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/10	0	0.00	1	41.15	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	1	41.15	41.20	-1	2,858	-0.03%
2024/04/08	0.6	40.45	0	0.00	40.70	0.6	2,790	0.02%
2024/04/03	2	40.13	0	0.00	40.25	2	2,717	0.07%
2024/04/02	0	0.00	1	40.25	40.10	-1	2,680	-0.04%
2024/04/01	0	0.00	1	40.30	40.25	-1	2,666	-0.04%
2024/03/28	0.1	40.30	3	40.25	40.50	-2.9	2,610	-0.11%
2024/03/27	16	40.00	5	40.28	40.60	11	2,567	0.43%
2024/03/26	2	39.35	0	0.00	39.00	2	2,505	0.08%
2024/03/25	0	0.00	1	39.30	39.35	-1	2,514	-0.04%
2024/03/22	1	38.75	0	0.00	38.80	1	2,529	0.04%
2024/03/21	3	38.77	1	38.80	38.65	2	2,556	0.08%
2024/03/20	2	38.63	22	38.40	38.50	-20	2,570	-0.78%
2024/03/19	3	38.65	3	38.67	38.70	0	2,526	0.00%
2024/03/18	3.8	39.06	2	39.05	39.10	1.8	2,512	0.07%
2024/03/15	2.7	39.41	0	0.00	39.20	2.7	2,527	0.11%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/12	0.1	39.95	0	0.00	39.95	0.1	2,432	0.00%
2024/03/05	2	39.65	0	0.00	39.60	2	2,426	0.08%
2024/02/27	0.1	39.80	0	0.00	39.70	0.1	2,419	0.00%
2024/02/21	0	0.00	30	39.90	40.10	-30	2,459	-1.22%
2024/02/20	3	39.55	0	0.00	39.65	3	2,431	0.12%
2024/02/19	1	39.70	0	0.00	39.65	1	2,425	0.04%
2024/02/16	6	39.40	0	0.00	39.65	6	2,471	0.24%
2024/02/15	0.1	39.60	0	0.00	39.50	0.1	2,442	0.00%
2024/02/02	0.1	39.60	0	0.00	39.70	0.1	2,421	0.01%
2024/01/31	0	0.00	0.1	39.70	39.60	-0.1	2,424	-0.01%
2024/01/29	0.1	39.75	0	0.00	39.80	0.1	2,449	0.00%
2024/01/25	2	39.50	0	0.00	39.50	2	2,483	0.08%
2024/01/24	1	39.40	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1.1	39.50	0	0.00	39.50	1.1	2,520	0.04%
2024/01/18	5	39.70	0	0.00	39.70	5	2,497	0.20%
2024/01/17	5	39.70	0	0.00	39.85	5	2,489	0.20%
2024/01/12	1.1	39.95	0	0.00	39.90	1.1	2,406	0.04%
2024/01/11	5	39.90	0	0.00	39.95	5	2,476	0.20%
2024/01/09	5	40.05	0	0.00	40.05	5	2,789	0.18%
2024/01/08	0	0.00	2	40.15	40.20	-2	2,845	-0.07%
2023/12/29	0	0.00	13.6	40.20	40.10	-13.6	3,004	-0.45%
2023/12/27	0.1	40.15	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	2	40.15	0	0.00	40.05	2	3,098	0.06%
2023/12/25	0	0.00	1	39.90	40.00	-1	3,138	-0.03%
2023/12/22	6	39.90	0	0.00	39.90	6	3,231	0.19%
2023/12/21	6	39.82	0	0.00	39.90	6	3,414	0.18%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	2	39.95	3	40.00	40.15	-1	3,443	-0.03%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/14	5	40.35	1	40.30	40.40	4	3,472	0.12%
2023/12/13	0.1	40.10	25	40.00	40.05	-24.9	3,497	-0.71%
2023/12/11	2	40.05	0.6	40.10	40.10	1.4	3,549	0.04%
2023/12/07	0	0.00	0.2	40.40	40.20	-0.2	3,523	-0.01%
2023/12/06	1.1	40.55	0	0.00	40.35	1.1	3,531	0.03%
2023/12/05	1	40.55	1	40.50	40.55	0	3,489	0.00%
2023/11/29	1	40.90	0.1	40.90	40.85	0.9	3,496	0.03%
2023/11/28	2	40.90	0.3	40.95	40.95	1.7	3,489	0.05%
2023/11/27	0.1	41.10	0	0.00	40.95	0.1	3,468	0.00%
2023/11/22	1	40.85	1.2	41.04	41.05	-0.2	3,467	-0.01%
2023/11/20	0	0.00	1	41.05	41.10	-1	3,427	-0.03%
2023/11/17	3	40.93	0	0.00	40.90	3	3,415	0.09%
2023/11/15	1	40.65	0.6	40.75	40.90	0.4	3,434	0.01%
2023/11/14	0.1	40.75	0	0.00	40.85	0.1	3,400	0.00%
2023/11/10	2	40.55	0	0.00	40.55	2	3,391	0.06%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	8	40.50	0.2	40.80	40.70	7.8	3,513	0.22%
2023/11/01	1	40.40	0	0.00	40.60	1	3,493	0.03%
2023/10/31	5	40.66	0	0.00	40.70	5	3,483	0.14%
2023/10/23	1	40.80	1.4	40.94	40.75	-0.4	3,488	-0.01%
2023/10/18	0.6	41.33	0.1	41.25	42.05	0.5	3,479	0.01%
2023/10/17	1.8	41.07	0	0.00	41.00	1.8	3,199	0.06%
2023/10/13	7	40.76	0	0.00	40.85	7	3,128	0.22%
2023/10/06	0.4	39.40	2	39.13	39.40	-1.7	3,089	-0.05%
2023/10/03	20	39.25	0	0.00	39.25	20	3,077	0.65%
2023/10/02	2	39.40	0	0.00	39.30	2	3,075	0.07%
2023/09/27	4.7	39.85	0	0.00	39.55	4.7	2,981	0.16%
2023/09/26	3	39.62	8.3	39.87	40.00	-5.3	2,901	-0.18%
2023/09/25	4	43.05	0	0.00	43.05	4	2,712	0.15%
2023/09/22	5	43.35	0	0.00	43.40	5	2,593	0.19%
2023/09/18	0.2	43.90	0	0.00	44.15	0.2	2,376	0.01%
2023/09/11	1	43.50	0	0.00	43.50	1	2,268	0.04%
2023/09/08	2	43.50	0	0.00	43.40	2	2,272	0.09%
2023/09/05	2	43.75	2	43.45	43.45	0	2,292	0.00%
2023/08/30	1	43.15	0	0.00	43.25	1	2,228	0.04%
2023/08/28	0	0.00	0.4	42.85	42.95	-0.4	2,238	-0.02%
2023/08/17	0	0.00	0.1	42.60	42.60	-0.1	2,343	0.00%
2023/08/11	2	43.25	0	0.00	43.40	2	2,426	0.08%
2023/08/08	0	0.00	2	42.95	42.95	-2	2,553	-0.08%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/02	0	0.00	4	42.55	42.55	-4	2,959	-0.14%
2023/07/31	0	0.00	2.7	42.36	42.30	-2.7	2,977	-0.09%
2023/07/26	0	0.00	5.9	41.95	42.05	-5.9	3,022	-0.19%
2023/07/25	3	41.55	3	41.55	41.60	0	3,007	0.00%
2023/07/24	7	41.81	3	41.80	41.70	4	2,980	0.13%
2023/07/21	1	42.10	1.2	42.26	42.15	-0.2	2,924	-0.01%
2023/07/19	1.4	42.08	0	0.00	42.15	1.4	2,951	0.05%
2023/07/18	5	42.08	4	42.24	42.15	1	2,944	0.03%
2023/07/10	2	43.00	0	0.00	42.80	2	2,878	0.07%
2023/07/07	0.5	42.70	0	0.00	42.75	0.5	2,913	0.02%
2023/06/26	1	42.20	0	0.00	42.25	1	2,985	0.03%
2023/06/16	0	0.00	6	42.35	42.25	-6	2,968	-0.20%
2023/06/14	0.6	42.95	0	0.00	43.00	0.6	2,916	0.02%
2023/06/08	2.1	42.55	0	0.00	42.55	2.1	3,019	0.07%
2023/06/06	0.2	42.65	0	0.00	42.50	0.2	3,037	0.01%
2023/06/02	0	0.00	2.2	42.55	42.60	-2.2	3,052	-0.07%
2023/05/31	0	0.00	5	42.16	42.60	-5	3,080	-0.16%
2023/05/26	0	0.00	1	42.30	42.20	-1	3,040	-0.03%
2023/05/25	0	0.00	0	43.00	42.50	0	3,025	0.00%
2023/05/24	0	42.95	2	42.90	43.05	-2	3,015	-0.06%
2023/05/23	1	42.50	2	42.58	42.75	-1	2,976	-0.03%
2023/05/18	0	0.00	1	42.10	42.00	-1	2,896	-0.03%
2023/05/17	0.2	41.75	0	0.00	41.90	0.2	2,868	0.01%
2023/05/16	1	41.70	3	41.55	41.65	-2	2,836	-0.07%
2023/05/15	8	41.23	0	0.00	41.35	8	2,816	0.28%
2023/05/12	2.2	41.73	0	0.00	41.95	2.2	2,713	0.08%
2023/05/11	26	41.61	1.1	41.91	42.30	24.9	2,632	0.94%
2023/05/09	0	43.35	0.3	43.15	43.20	-0.3	2,214	-0.01%
2023/05/04	1.3	42.72	0	0.00	42.85	1.3	2,252	0.06%
2023/05/03	2	42.30	0	0.00	42.30	2	2,241	0.09%
2023/05/02	0.1	42.15	0	0.00	42.20	0.1	2,289	0.00%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/20	0	0.00	11	41.94	41.85	-11	2,422	-0.45%
2023/04/17	1.9	42.10	0	0.00	42.05	1.9	2,394	0.08%
2023/04/12	3.1	41.95	0	0.00	41.95	3.1	2,407	0.13%
2023/03/31	1	40.90	0	0.00	41.15	1	2,570	0.04%
2023/03/17	0	0.00	1	40.35	40.40	-1	4,979	-0.02%
2023/03/16	0	0.00	5	40.10	40.10	-5	5,004	-0.10%
2023/03/15	5	40.90	0	0.00	40.60	5	5,035	0.10%
2023/03/14	2	41.50	0	0.00	41.50	2	4,997	0.04%
2023/03/10	1	42.00	1	42.00	41.95	0	5,112	0.00%
2023/03/07	2.5	41.69	0	0.00	41.80	2.5	5,162	0.05%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/01	1	42.30	0	0.00	42.35	1	5,253	0.02%
2023/02/24	0.5	42.35	1	42.35	42.40	-0.5	5,404	-0.01%
2023/02/23	4	42.45	0	0.00	42.40	4	5,417	0.07%
2023/02/21	0.8	42.20	0	0.00	42.25	0.8	5,466	0.01%
2023/02/20	0	0.00	0.4	42.23	42.30	-0.4	5,567	-0.01%
2023/02/15	11	41.85	0	0.00	41.85	11	5,799	0.19%
2023/02/14	1	41.90	0	0.00	42.00	1	5,835	0.02%
2023/02/10	0	0.00	1.5	41.58	41.55	-1.5	5,912	-0.03%
2023/02/06	0.5	41.90	0	0.00	42.00	0.5	6,047	0.01%
2023/02/02	2	41.50	0	0.00	41.25	2	6,057	0.03%
2023/02/01	1	41.45	0	0.00	41.60	1	6,045	0.02%
2023/01/30	18	41.00	0	0.00	40.65	18	6,079	0.30%
2023/01/17	1.3	40.55	0	0.00	40.70	1.3	6,054	0.02%
2023/01/16	0	0.00	0.4	40.84	40.70	-0.4	6,047	-0.01%
2023/01/12	0	0.00	0.3	40.80	40.70	-0.3	6,092	0.00%
2023/01/10	1	40.50	0	0.00	40.50	1	6,136	0.02%
2022/12/30	0.7	40.64	0	0.00	40.30	0.7	6,293	0.01%
2022/12/28	1	40.45	0.2	41.30	40.70	0.8	6,284	0.01%
2022/12/27	0	0.00	1	41.60	41.45	-1	6,283	-0.02%
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	0	0.00	1	40.60	40.35	-1	6,264	-0.02%
2022/12/22	1	40.05	2	42.00	42.00	-1	6,211	-0.02%
2022/12/21	12.1	39.08	6	39.57	40.00	6.1	6,026	0.10%
2022/12/20	3.3	39.61	16	39.50	39.65	-12.7	5,780	-0.22%
2022/12/19	2	40.50	0	0.00	40.50	2	5,621	0.04%
2022/12/16	1	41.90	0.4	41.55	41.15	0.6	5,404	0.01%
2022/12/14	0	0.00	1	42.60	42.60	-1	5,170	-0.02%
2022/12/13	0	0.00	1.6	43.64	42.75	-1.6	5,162	-0.03%
2022/12/09	0	0.00	0.4	44.01	44.00	-0.4	5,155	-0.01%
2022/12/07	0	0.00	1	44.25	44.35	-1	5,137	-0.02%
2022/12/06	0	0.00	0.1	44.30	43.95	-0.1	5,103	0.00%
2022/12/05	0.1	44.70	0	0.00	44.40	0.1	5,088	0.00%
2022/11/25	0	0.00	1.5	44.68	44.55	-1.5	5,022	-0.03%
2022/11/24	0.5	44.85	0	0.00	44.90	0.5	5,032	0.01%
2022/11/23	1	44.85	0.3	44.75	44.90	0.7	5,037	0.01%
2022/11/22	0.9	44.20	49.7	44.16	44.85	-48.8	5,044	-0.97%
2022/11/21	0	0.00	25	43.89	43.95	-25	4,921	-0.51%
2022/11/18	0	0.00	0	43.60	43.80	0	4,941	0.00%
2022/11/17	0	43.40	0.1	43.15	43.55	-0.1	4,949	0.00%
2022/11/16	0.1	43.30	0	0.00	43.20	0.1	4,925	0.00%
2022/11/14	0	0.00	4	43.30	43.35	-4	4,875	-0.08%
2022/11/09	0	0.00	0.2	42.15	42.25	-0.2	4,868	0.00%
2022/11/08	0	0.00	0.4	41.95	41.90	-0.4	4,840	-0.01%
2022/11/07	1	41.95	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0	0.00	2.9	41.54	42.00	-2.9	4,888	-0.06%
2022/11/03	0.3	40.95	0	0.00	41.30	0.3	4,842	0.01%
2022/10/31	1.4	41.34	1.1	41.30	41.45	0.2	4,888	0.01%
2022/10/28	5	41.76	1	41.80	41.65	4	4,880	0.08%
2022/10/27	1	41.59	1	41.30	41.80	0	4,875	0.00%
2022/10/26	2	40.65	0	0.00	40.60	2	4,816	0.04%
2022/10/25	0	0.00	0.4	40.60	40.65	-0.4	4,828	-0.01%
2022/10/24	0.6	40.66	22.8	40.55	40.60	-22.3	4,786	-0.47%
2022/10/21	0	0.00	1	40.10	40.50	-1	4,758	-0.02%
2022/10/20	1	40.10	0	0.00	40.35	1	4,768	0.02%
2022/10/17	0	0.00	2	38.60	39.20	-2	4,736	-0.04%
2022/10/14	0.1	39.20	0	0.00	39.20	0.1	4,808	0.00%
2022/10/13	2	38.70	3	38.75	38.75	-1	4,945	-0.02%
2022/10/12	0	39.05	0	39.05	38.95	0	5,106	0.00%
2022/10/11	0	39.40	10	38.50	39.35	-10	5,224	-0.19%
2022/10/07	4	39.13	0	0.00	38.90	4	5,188	0.08%
2022/10/05	0.1	39.70	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	10.1	39.75	1.6	39.97	39.70	8.6	5,244	0.16%
2022/10/03	1.6	39.92	0	0.00	39.85	1.6	5,232	0.03%
2022/09/30	3	38.05	2	38.45	39.00	1	5,202	0.02%
2022/09/29	0.5	38.50	1	38.20	38.60	-0.5	5,204	-0.01%
2022/09/28	2	38.70	0.1	38.50	38.00	1.9	5,171	0.04%
2022/09/27	6	39.58	0	0.00	39.65	6	5,055	0.12%
2022/09/26	1.1	40.68	10.2	40.37	40.20	-9.2	4,940	-0.19%
2022/09/23	4.5	47.80	3	47.82	47.80	1.5	4,766	0.03%
2022/09/22	2.2	47.77	0	0.00	47.75	2.2	4,634	0.05%
2022/09/21	0.1	48.05	3	47.90	48.00	-2.9	4,521	-0.06%
2022/09/20	0	0.00	1	48.13	48.00	-1	4,374	-0.02%
2022/09/19	16	48.09	0	0.00	48.15	16	4,340	0.37%
2022/09/16	1	48.15	25	48.20	48.30	-24	4,306	-0.56%
2022/09/15	3.6	48.32	1	48.25	48.25	2.6	4,462	0.06%
2022/09/14	2	48.23	0	48.35	48.25	2	4,782	0.04%
2022/09/13	0	48.60	0	0.00	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	1.1	48.02	0.2	48.10	48.35	0.9	5,532	0.02%
2022/09/07	0.1	48.00	1	47.95	47.90	-0.9	5,636	-0.02%
2022/09/06	0.4	48.05	1	48.05	48.10	-0.6	5,682	-0.01%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	1	48.00	3.2	47.96	48.00	-2.2	5,698	-0.04%
2022/08/31	2.6	48.33	0	0.00	48.40	2.6	5,714	0.04%
2022/08/30	1.4	48.32	2	48.28	48.35	-0.6	5,694	-0.01%
2022/08/29	4.1	47.67	1	47.65	47.85	3.1	5,702	0.05%
2022/08/26	2	48.20	0.1	48.16	48.20	1.9	5,824	0.03%
2022/08/25	2.2	47.91	1	47.95	48.10	1.2	5,812	0.02%
2022/08/24	0	0.00	33.9	47.55	48.00	-33.9	5,807	-0.58%
2022/08/23	0.5	47.62	0	0.00	47.65	0.5	5,790	0.01%
2022/08/22	2.4	47.51	2	47.18	47.65	0.4	5,815	0.01%
2022/08/18	12	46.78	1	46.90	46.80	11	5,742	0.19%
2022/08/17	11.3	47.12	1	47.20	47.20	10.3	5,720	0.18%
2022/08/16	11	46.74	1	46.80	46.80	10	5,658	0.18%
2022/08/15	7	46.27	3.2	46.35	46.20	3.8	5,579	0.07%
2022/08/12	1.2	46.34	0	0.00	46.15	1.2	5,593	0.02%
2022/08/11	6	45.91	1	45.95	45.90	5	5,573	0.09%
2022/08/10	1.1	45.72	0	0.00	45.75	1.1	5,595	0.02%
2022/08/09	1.1	46.10	1.1	46.05	46.00	0	5,615	0.00%
2022/08/08	0.4	45.81	2	45.95	46.00	-1.6	5,670	-0.03%
2022/08/04	1.2	45.45	0	0.00	45.65	1.2	5,966	0.02%
2022/08/03	0.3	45.85	1.2	45.69	45.80	-0.9	5,960	-0.02%
2022/08/02	2.2	45.59	0.4	45.65	46.00	1.9	5,996	0.03%
2022/08/01	0.5	45.92	5	45.78	45.90	-4.5	6,010	-0.08%
2022/07/29	0.1	45.10	0	0.00	45.35	0.1	5,999	0.00%
2022/07/27	0	0.00	0.1	44.90	44.65	-0.1	6,026	0.00%
2022/07/26	0.1	45.10	0	0.00	44.80	0.1	6,033	0.00%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	45.05	0	0.00	45.15	1	6,053	0.02%
2022/07/20	2	45.45	2	45.90	45.35	0	6,060	0.00%
2022/07/19	2	45.75	12	46.13	45.75	-10	6,023	-0.17%
2022/07/18	0	44.30	5	44.60	45.10	-5	5,953	-0.08%
2022/07/14	1	43.30	0.1	43.55	43.50	0.9	6,095	0.01%
2022/07/13	1.1	43.61	6	43.54	43.50	-4.9	6,119	-0.08%
2022/07/12	1	43.20	0.2	43.50	43.20	0.9	6,150	0.01%
2022/07/11	0.3	43.84	2	43.65	43.80	-1.8	6,163	-0.03%
2022/07/08	0	0.00	0.2	44.00	43.85	-0.2	6,195	0.00%
2022/07/07	3.3	43.96	0	0.00	43.80	3.3	6,213	0.05%
2022/07/06	1	44.55	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	0.9	44.80	44.65	-0.9	6,572	-0.01%
2022/07/04	2	44.55	1	44.10	44.40	1	6,803	0.01%
2022/06/30	0	0.00	2	45.12	45.20	-2	8,178	-0.02%
2022/06/29	0	45.10	0	0.00	45.10	0	8,197	0.00%
2022/06/28	0	0.00	8	44.85	44.80	-8	8,203	-0.10%
2022/06/27	0	0.00	3	44.70	44.80	-3	8,257	-0.04%
2022/06/24	1	43.85	5.1	43.99	44.20	-4.1	8,284	-0.05%
2022/06/23	2.2	43.24	0.1	43.60	43.30	2.1	8,320	0.03%
2022/06/22	19.1	43.06	0.9	43.35	43.25	18.2	8,163	0.22%
2022/06/21	2.1	43.61	1	43.65	43.35	1.1	7,857	0.01%
2022/06/20	10.2	43.90	6	43.92	43.60	4.2	7,697	0.05%
2022/06/17	6.1	43.80	0	0.00	44.75	6.1	7,720	0.08%
2022/06/16	8.1	44.67	0.4	45.10	44.55	7.7	7,555	0.10%
2022/06/15	8.4	44.89	0.3	45.50	45.05	8.1	7,569	0.11%
2022/06/14	0.3	45.22	7	45.33	45.40	-6.7	7,728	-0.09%
2022/06/13	8.1	44.66	0	0.00	44.80	8.1	8,324	0.10%
2022/06/10	5.1	44.85	7	44.97	44.90	-1.9	8,491	-0.02%
2022/06/09	0.1	45.40	0	0.00	45.25	0.1	8,562	0.00%
2022/06/08	10	45.25	0	0.00	45.45	10	8,561	0.12%
2022/06/07	0	0.00	5	45.35	45.35	-5	8,600	-0.06%
2022/06/06	7.1	45.03	4	45.00	45.00	3.1	8,621	0.04%
2022/06/01	1	46.30	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	1	46.45	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	0.7	46.40	46.55	-0.7	8,881	-0.01%
2022/05/27	0.7	46.15	0	0.00	46.00	0.7	8,908	0.01%
2022/05/26	2	45.97	0	0.00	46.00	2	9,060	0.02%
2022/05/24	1	45.80	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0	0.00	1	46.00	46.00	-1	9,444	-0.01%
2022/05/20	0	46.00	1.4	45.82	45.85	-1.4	9,685	-0.01%
2022/05/19	0.8	45.58	0	0.00	45.60	0.8	9,778	0.01%
2022/05/18	0	0.00	10	45.99	45.90	-10	9,750	-0.10%
2022/05/17	11.1	45.41	1	45.15	45.45	10.1	9,739	0.10%
2022/05/16	0	0.00	0.2	45.05	44.55	-0.2	9,756	0.00%
2022/05/13	8.3	43.76	0	0.00	44.70	8.3	9,762	0.09%
2022/05/12	2	45.50	6	46.06	45.40	-4	9,552	-0.04%
2022/05/11	4	46.36	1	46.25	46.25	3	9,474	0.03%
2022/05/10	1.1	46.00	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1	46.50	1	46.80	46.50	0	9,510	0.00%
2022/05/06	1	46.50	0	0.00	46.90	1	9,568	0.01%
2022/05/05	0	47.20	0.1	47.15	47.00	-0.1	9,644	0.00%
2022/05/04	0.1	47.00	0.4	46.90	46.90	-0.3	9,731	0.00%
2022/05/03	10	46.75	0	0.00	46.65	10	9,780	0.10%
2022/04/29	0.1	46.90	1	46.75	46.95	-0.9	9,807	-0.01%
2022/04/28	0	0.00	0.1	46.95	46.70	-0.1	9,846	0.00%
2022/04/27	4	46.69	0	0.00	46.70	4	9,839	0.04%
2022/04/26	1.5	47.29	1	47.00	47.20	0.5	9,858	0.01%
2022/04/25	4	46.55	81	46.60	46.45	-77	9,766	-0.79%
2022/04/22	32	47.25	6	47.28	47.10	26	9,677	0.27%
2022/04/21	0.1	48.10	0	0.00	47.50	0.1	9,599	0.00%
2022/04/20	1	47.40	54.1	48.00	48.75	-53.1	9,493	-0.56%
2022/04/19	0	0.00	0.2	47.80	47.80	-0.2	9,399	0.00%
2022/04/18	0.2	48.24	0.4	48.25	47.80	-0.2	9,395	0.00%
2022/04/15	0.1	48.00	3	47.68	48.05	-2.9	9,352	-0.03%
2022/04/14	1.6	47.77	205	47.81	47.85	-203.4	9,312	-2.18%	大賣/鉅額交易
2022/04/12	2	47.08	53	46.85	46.90	-51	9,253	-0.55%
2022/04/11	17	47.75	0.1	48.40	47.60	17	9,119	0.19%
2022/04/08	8.1	48.66	5.4	48.85	48.75	2.6	8,892	0.03%
2022/04/07	65.2	49.06	14	48.98	48.90	51.2	8,703	0.59%
2022/04/06	212	46.03	2.1	47.45	49.00	209.9	7,888	2.66%	大買/鉅額交易
2022/04/01	100	45.60	0	0.00	45.70	100	7,252	1.38%
2022/03/31	2	45.38	0	0.00	45.40	2	7,189	0.03%
2022/03/30	3.5	45.44	0.2	45.30	45.40	3.3	7,184	0.05%
2022/03/29	3.2	45.33	0	0.00	45.30	3.2	7,325	0.04%
2022/03/28	3	45.35	4.2	45.30	45.35	-1.2	7,363	-0.02%
2022/03/25	2.2	45.92	1	45.80	45.75	1.2	7,389	0.02%
2022/03/23	53.1	45.91	5.3	45.53	45.95	47.8	7,509	0.64%
2022/03/22	10	45.39	3	45.90	45.50	7	7,515	0.09%
2022/03/21	11	46.16	1	46.25	46.20	10	7,261	0.14%
2022/03/18	2	46.63	2	46.70	46.60	0	7,118	0.00%
2022/03/17	12	46.99	4.2	46.89	47.00	7.8	7,022	0.11%
2022/03/16	7.3	47.38	9.8	47.17	46.85	-2.5	6,829	-0.04%
2022/03/15	3	50.13	2	50.35	50.50	1	6,228	0.02%
2022/03/14	3	49.97	4	49.23	49.60	-1	6,042	-0.02%
2022/03/11	0.3	49.03	4	48.95	48.90	-3.7	5,950	-0.06%
2022/03/10	2.2	49.37	1	49.35	49.20	1.2	5,931	0.02%
2022/03/09	4.2	49.20	4	49.00	49.35	0.2	5,893	0.00%
2022/03/08	4	48.87	7	48.74	48.50	-3	5,836	-0.05%
2022/03/07	2	49.40	1	49.15	49.30	1	5,723	0.02%
2022/03/04	1	50.50	2.1	50.23	50.50	-1.1	5,607	-0.02%
2022/03/03	1	49.85	5	50.08	50.20	-4	5,520	-0.07%
2022/03/02	0	49.50	3	49.47	49.90	-3	5,490	-0.05%
2022/03/01	5.2	49.59	4	50.00	49.45	1.2	5,514	0.02%
2022/02/25	4.4	49.05	2	48.75	48.95	2.4	5,379	0.04%
2022/02/24	8.1	48.70	5	48.82	48.35	3.1	5,287	0.06%
2022/02/23	5	48.86	11.5	48.98	49.10	-6.5	5,123	-0.13%
2022/02/22	1.5	48.22	5	48.51	48.90	-3.5	5,011	-0.07%
2022/02/21	8	47.61	52	47.62	48.15	-44	4,800	-0.92%
2022/02/16	11	47.05	2.6	47.16	47.15	8.4	4,863	0.17%
2022/02/15	2.6	47.18	1	47.20	47.10	1.6	5,051	0.03%
2022/02/14	2	46.70	0	0.00	46.85	2	5,014	0.04%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/08	2	47.18	0	0.00	47.25	2	4,940	0.04%
2022/02/07	0	0.00	2	46.80	47.05	-2	4,852	-0.04%
2022/01/26	0	0.00	14.6	46.69	46.80	-14.6	4,760	-0.31%
2022/01/25	0	0.00	2	46.30	46.30	-2	4,666	-0.04%
2022/01/24	0	0.00	0.1	46.20	46.30	-0.1	4,641	0.00%
2022/01/21	0.1	46.15	0	0.00	46.25	0.1	4,590	0.00%
2022/01/20	0	0.00	5	45.95	46.15	-5	4,536	-0.11%
2022/01/19	0	0.00	2	46.10	45.95	-2	4,521	-0.04%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	3	46.13	1	46.10	46.35	2	4,544	0.04%
2022/01/12	1	46.45	0	0.00	46.25	1	4,657	0.02%
2022/01/07	2	46.28	0	0.00	46.45	2	4,611	0.04%
2022/01/06	3	46.13	1	46.15	46.30	2	4,600	0.04%
2022/01/05	31	46.10	3	46.10	46.10	28	4,599	0.61%
2022/01/04	20	46.10	0	0.00	46.15	20	4,640	0.43%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	9	46.35	1	46.50	46.25	8	4,602	0.17%
2021/12/24	0	0.00	2	46.05	46.20	-2	4,524	-0.04%
2021/12/23	7	45.94	48	46.05	46.05	-41	4,502	-0.91%
2021/12/22	6	46.56	0	0.00	46.70	6	4,305	0.14%
2021/12/21	6	47.08	1.5	47.20	47.00	4.5	4,226	0.11%
2021/12/20	1.5	47.71	2.1	47.64	47.60	-0.6	4,188	-0.01%
2021/12/17	0.1	47.25	0	47.20	47.25	0.1	4,196	0.00%
2021/12/16	5	47.19	1.1	47.20	47.25	3.9	4,208	0.09%
2021/12/15	0.1	46.55	1	46.50	46.60	-0.9	4,267	-0.02%
2021/12/14	1	46.65	1	46.65	46.50	0	4,273	0.00%
2021/12/13	5	46.85	0	0.00	46.70	5	4,252	0.12%
2021/12/09	0	46.50	0	0.00	46.50	0	4,177	0.00%
2021/12/08	3	46.50	0	0.00	46.50	3	4,154	0.07%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/01	1	46.60	0	0.00	46.70	1	4,107	0.02%
2021/11/30	1	46.50	5	46.55	46.20	-4	4,101	-0.10%
2021/11/29	0	0.00	1	46.50	46.45	-1	4,068	-0.02%
2021/11/25	2	47.18	0.3	47.25	47.10	1.7	4,003	0.04%
2021/11/24	0.3	46.64	0	0.00	46.85	0.3	3,916	0.01%
2021/11/23	3	46.18	2	46.23	46.20	1	3,893	0.03%
2021/11/18	1	46.70	0	0.00	46.60	1	3,886	0.03%
2021/11/16	1.5	46.87	0.3	47.45	46.80	1.2	3,859	0.03%
2021/11/15	1.3	47.92	3.9	47.99	47.65	-2.6	3,829	-0.07%
2021/11/12	0.6	46.70	8	47.41	47.80	-7.4	3,734	-0.20%
2021/11/11	1.1	45.70	0	0.00	45.60	1.1	3,576	0.03%
2021/11/10	0.3	45.22	1	45.40	45.45	-0.7	3,663	-0.02%
2021/11/09	0	0.00	1	44.90	44.95	-1	3,676	-0.03%
2021/11/08	1	44.90	1	44.85	45.00	0	3,689	0.00%
2021/11/03	0	0.00	1	44.75	44.85	-1	3,737	-0.03%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	0.00	0.1	45.10	44.95	-0.1	3,853	0.00%
2021/10/28	2.1	45.11	1	45.25	45.10	1.1	3,908	0.03%
2021/10/27	0	0.00	0.4	45.50	45.10	-0.4	3,952	-0.01%
2021/10/26	3.4	45.54	3	45.57	45.55	0.4	3,975	0.01%
2021/10/25	0	0.00	0.6	45.22	45.20	-0.6	4,053	-0.01%
2021/10/22	0.6	45.40	0	0.00	45.15	0.6	4,122	0.01%
2021/10/21	0	0.00	0.2	44.60	45.00	-0.2	4,091	-0.01%
2021/10/20	1.2	44.74	1	44.50	44.60	0.2	4,054	0.01%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/18	1	44.75	0	0.00	44.65	1	4,364	0.02%
2021/10/13	1	45.05	0.1	45.25	45.05	0.9	4,452	0.02%
2021/10/12	1.1	44.72	9	44.58	45.10	-7.9	4,494	-0.17%
2021/10/07	0	0.00	0.1	44.65	44.65	-0.1	4,430	0.00%
2021/10/05	0	0.00	60	44.50	44.60	-60	4,464	-1.34%
2021/10/04	2	44.75	0	0.00	44.70	2	4,580	0.04%
2021/10/01	0	0.00	0.4	45.10	44.80	-0.4	4,599	-0.01%
2021/09/30	2.4	45.11	1.5	45.03	45.10	0.9	4,629	0.02%
2021/09/29	0.6	45.37	40	45.10	45.05	-39.4	4,619	-0.85%
2021/09/28	1	45.26	7.2	45.17	45.30	-6.2	4,593	-0.14%
2021/09/27	5	44.78	5.3	45.04	44.65	-0.3	4,567	-0.01%
2021/09/24	8	45.06	1	45.50	45.10	7	4,508	0.16%
2021/09/23	2.3	46.79	2	46.90	46.80	0.3	4,357	0.01%
2021/09/22	11	46.50	7	46.67	46.20	4	4,245	0.09%
2021/09/17	5	47.40	0	0.00	47.35	5	4,100	0.12%
2021/09/15	5	47.60	0	0.00	47.55	5	4,138	0.12%
2021/09/14	0	0.00	0.1	48.35	47.90	-0.1	4,191	0.00%
2021/09/13	0.1	48.29	0.2	48.10	48.35	-0.2	4,204	0.00%
2021/09/10	1.1	48.05	2	47.93	47.95	-0.9	4,242	-0.02%
2021/09/09	0.2	47.46	4	47.23	47.50	-3.8	4,298	-0.09%
2021/09/08	0	0.00	13	47.70	47.25	-13	4,312	-0.30%
2021/09/07	29	47.92	13	47.83	47.85	16	4,297	0.37%
2021/09/06	39	48.24	0	0.00	48.15	39	4,318	0.90%
2021/09/03	65	48.15	32	48.35	48.25	33	4,304	0.77%
2021/09/02	11	48.35	0	48.55	48.25	11	4,344	0.25%
2021/09/01	0	48.60	112.5	48.55	48.40	-112.5	4,370	-2.57%	大賣/鉅額交易
2021/08/31	15.5	47.58	3	47.60	48.20	12.5	4,386	0.28%
2021/08/30	67	47.43	0	0.00	47.40	67	4,411	1.52%
2021/08/26	5	47.35	0	0.00	47.40	5	4,429	0.11%
2021/08/25	21	47.49	1.4	47.44	47.60	19.6	4,498	0.44%
2021/08/24	23.4	47.78	34	47.81	47.65	-10.6	4,515	-0.24%
2021/08/23	21	47.61	0.1	48.01	47.50	20.9	4,576	0.46%
2021/08/20	0.1	47.35	11.5	47.35	47.55	-11.4	4,597	-0.25%
2021/08/19	0	48.10	2.7	47.81	47.55	-2.7	5,750	-0.05%
2021/08/18	3	48.37	0	0.00	48.40	3	5,778	0.05%
2021/08/17	2.1	48.97	13	48.53	48.60	-10.9	5,807	-0.19%
2021/08/16	27	48.00	17	48.38	48.10	10	5,726	0.17%
2021/08/13	0	0.00	10	49.30	48.90	-10	5,649	-0.18%
2021/08/12	0.1	48.80	0	0.00	48.95	0.1	5,580	0.00%
2021/08/11	1	48.84	1	48.55	48.80	0	5,583	0.00%
2021/08/10	1.1	48.70	0	0.00	48.85	1.1	5,582	0.02%
2021/08/09	9.3	49.04	2	49.00	49.00	7.3	5,636	0.13%
2021/08/06	0	0.00	6	49.48	49.45	-6	5,660	-0.11%
2021/08/05	4	48.90	0	0.00	48.70	4	5,663	0.07%
2021/08/04	2	48.88	3.6	49.08	49.05	-1.6	5,896	-0.03%
2021/08/03	6.1	49.35	33	49.54	49.30	-26.9	5,955	-0.45%
2021/08/02	0.2	49.20	12	49.37	49.45	-11.9	6,067	-0.20%
2021/07/30	0.7	48.94	1	48.75	49.05	-0.4	6,127	-0.01%
2021/07/29	44	49.03	5	48.92	49.10	39	6,148	0.63%
2021/07/28	6	48.17	62	48.29	48.35	-56	6,105	-0.92%
2021/07/27	8.2	47.72	13	47.67	48.15	-4.8	6,096	-0.08%
2021/07/26	25	48.11	9	48.09	48.10	16	6,098	0.26%
2021/07/23	49	47.75	31	48.08	47.90	18	6,014	0.30%
2021/07/22	1.5	46.69	1	46.70	46.85	0.5	5,822	0.01%
2021/07/21	16	45.90	0	0.00	46.00	16	5,780	0.28%
2021/07/20	0	45.65	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	5	46.18	22	46.14	46.10	-17	6,065	-0.28%
2021/07/16	26.4	45.50	5	45.75	45.75	21.4	6,068	0.35%
2021/07/14	1	44.85	0	0.00	44.95	1	6,056	0.02%
2021/07/13	1	44.75	0	0.00	44.85	1	6,135	0.02%
2021/07/12	0	0.00	1.1	45.44	45.20	-1.1	6,116	-0.02%
2021/07/09	1.1	45.12	0	0.00	45.00	1.1	6,084	0.02%
2021/07/08	0	0.00	0.3	44.42	44.65	-0.3	6,005	-0.01%
2021/07/07	0.3	44.09	2	44.28	44.40	-1.7	6,008	-0.03%
2021/07/05	0	0.00	1	43.55	43.50	-1	6,028	-0.02%
2021/07/01	1	43.20	0	0.00	43.20	1	6,112	0.02%
2021/06/29	2	43.50	0	0.00	43.55	2	6,147	0.03%
2021/06/25	2	43.88	0.1	43.90	43.60	1.9	6,171	0.03%
2021/06/24	0.1	43.40	0.5	43.75	43.85	-0.4	6,158	-0.01%
2021/06/23	2	42.80	0.4	42.70	42.70	1.6	6,132	0.03%
2021/06/22	35	42.46	0	0.00	42.35	35	6,080	0.58%
2021/06/21	8.2	42.22	0	0.00	42.20	8.2	6,087	0.13%
2021/06/16	1	42.75	0	0.00	42.50	1	6,260	0.02%
2021/06/15	1	42.75	1	42.80	42.80	0	6,256	0.00%
2021/06/10	1	42.35	0	41.95	42.30	1	6,243	0.02%
2021/06/09	0	41.70	0	0.00	41.75	0	6,208	0.00%
2021/06/08	1	41.30	0	0.00	41.40	1	6,192	0.02%
2021/06/07	5	41.50	0.1	42.00	41.55	4.9	6,172	0.08%
2021/06/04	0.1	42.10	0	0.00	41.95	0.1	6,144	0.00%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/05/28	0	0.00	0	42.65	42.65	0	5,999	0.00%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/25	2	42.33	2	42.75	42.30	0	4,800	0.00%
2021/05/24	4	42.50	0	0.00	42.70	4	4,755	0.08%
2021/05/21	0	0.00	0.4	42.70	43.00	-0.4	4,782	-0.01%
2021/05/20	0.4	42.09	1	42.10	42.15	-0.6	4,749	-0.01%
2021/05/18	0.1	42.00	1	41.90	41.90	-0.9	4,748	-0.02%
2021/05/17	3.1	41.24	0.5	41.70	40.80	2.6	4,762	0.05%
2021/05/14	0.5	43.08	5	43.26	42.80	-4.5	4,683	-0.10%
2021/05/13	2	42.53	0.1	41.65	42.10	1.9	4,629	0.04%
2021/05/12	20.1	43.29	14.2	42.88	42.60	5.9	4,544	0.13%
2021/05/11	3.2	45.03	0	0.00	44.85	3.2	4,277	0.07%
2021/05/10	2	45.20	1	45.50	45.70	1	4,201	0.02%
2021/05/06	1	45.80	11	45.50	45.25	-10	3,976	-0.25%
2021/05/05	0	0.00	0.4	44.35	45.20	-0.4	3,929	-0.01%
2021/05/04	3.4	44.27	18	44.13	44.35	-14.6	3,882	-0.38%
2021/05/03	2	45.05	2	44.75	44.70	0	3,820	0.00%
2021/04/29	2	45.25	4	45.41	45.25	-2	3,765	-0.05%
2021/04/28	0	0.00	2	45.88	45.65	-2	3,739	-0.05%
2021/04/27	0	0.00	1.5	46.20	46.20	-1.5	3,767	-0.04%
2021/04/26	21.3	46.42	0	0.00	46.60	21.3	3,705	0.58%
2021/04/23	1.1	44.02	0	0.00	45.35	1.1	3,491	0.03%
2021/04/22	0	0.00	0	44.30	44.10	0	3,389	0.00%
2021/04/21	0	44.25	0	0.00	44.35	0	3,329	0.00%
2021/04/20	6	44.30	5	44.25	44.35	1	3,311	0.03%
2021/04/19	0	0.00	1	43.80	44.60	-1	3,322	-0.03%
2021/04/16	5	43.40	8	43.44	43.60	-3	3,270	-0.09%
2021/04/15	0	43.40	2	43.25	43.30	-2	3,297	-0.06%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/12	9	43.57	3	43.60	43.60	6	3,327	0.18%
2021/04/09	3	43.85	0	0.00	43.75	3	3,336	0.09%
2021/04/08	0	0.00	0.5	43.55	43.50	-0.5	3,300	-0.02%
2021/04/06	1	43.55	1	43.70	43.65	0	3,270	0.00%
2021/04/01	2	43.55	0	0.00	43.55	2	3,289	0.06%
2021/03/31	1	43.35	5	43.50	43.50	-4	3,351	-0.12%
2021/03/30	2	43.45	0	0.00	43.45	2	3,527	0.06%
2021/03/29	21	43.35	0	0.00	43.55	21	3,680	0.57%
2021/03/26	2	43.43	0	0.00	43.50	2	3,854	0.05%
2021/03/25	1	43.50	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2	43.10	0	0.00	43.55	2	4,322	0.05%
2021/03/23	1	43.15	1	43.10	43.15	0	4,361	0.00%
2021/03/22	0	0.00	2	43.55	43.60	-2	4,406	-0.05%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	2	45.40	0.2	45.26	45.20	1.8	4,322	0.04%
2021/03/17	0	45.00	0	0.00	45.20	0	4,363	0.00%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/11	4	45.34	0.2	45.55	45.35	3.8	5,010	0.08%
2021/03/10	1.2	45.47	0	0.00	45.45	1.2	5,045	0.02%
2021/03/09	1	45.50	1.2	45.26	45.40	-0.2	5,080	0.00%
2021/03/08	0	0.00	3	45.15	45.25	-3	5,088	-0.06%
2021/03/04	0	0.00	0	45.00	45.05	0	5,217	0.00%
2021/03/03	0	44.80	0	0.00	44.95	0	5,185	0.00%
2021/03/02	1	44.55	0.5	45.00	44.55	0.5	5,174	0.01%
2021/02/26	5	45.17	5	44.72	45.20	0	5,182	0.00%
2021/02/25	0	0.00	0.2	44.85	44.95	-0.2	5,115	0.00%
2021/02/24	2	44.93	0	0.00	44.55	2	5,110	0.04%
2021/02/23	1.2	44.66	1	44.90	44.85	0.2	5,087	0.00%
2021/02/22	3	44.02	0	0.00	44.05	3	5,042	0.06%
2021/02/19	1	43.90	4	43.95	44.10	-3	5,037	-0.06%
2021/02/18	3	43.85	2	43.85	43.85	1	5,029	0.02%
2021/02/17	1	43.95	3	44.10	43.75	-2	5,010	-0.04%
2021/02/05	0	0.00	0.2	43.64	43.60	-0.2	4,979	0.00%
2021/02/04	1.2	43.53	0	0.00	43.45	1.2	4,999	0.02%
2021/02/03	0	0.00	2	43.50	43.30	-2	5,080	-0.04%
2021/02/02	0	0.00	0.4	43.20	43.60	-0.4	5,119	-0.01%
2021/02/01	0.4	43.68	0	0.00	43.25	0.4	5,130	0.01%
2021/01/29	2	42.80	0	0.00	42.60	2	5,117	0.04%
2021/01/28	0	0.00	0	43.60	43.25	0	5,081	0.00%
2021/01/27	0	43.85	0	0.00	43.60	0	5,087	0.00%
2021/01/26	0	0.00	0	43.65	43.45	0	5,088	0.00%
2021/01/25	0	43.00	1	43.95	43.95	-1	5,087	-0.02%
2021/01/22	2	43.20	0	0.00	43.10	2	5,104	0.04%
2021/01/21	0	0.00	1	43.20	43.40	-1	5,102	-0.02%
2021/01/20	3	43.38	0	0.00	43.10	3	5,100	0.06%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/15	1	45.10	3	45.50	45.05	-2	5,015	-0.04%
2021/01/13	1	45.75	0	45.75	45.80	1	5,174	0.02%
2021/01/12	2	45.90	0	0.00	45.55	2	5,170	0.04%
2021/01/11	2	45.80	4	45.96	46.00	-2	5,145	-0.04%
2021/01/08	0	0.00	2	45.80	45.90	-2	5,122	-0.04%
2021/01/07	0	45.70	0	0.00	45.60	0	5,099	0.00%
2021/01/06	0	0.00	1	45.15	45.20	-1	5,053	-0.02%
2021/01/04	4	45.33	0	0.00	45.15	4	5,002	0.08%
2020/12/31	0	0.00	1	45.75	45.85	-1	5,008	-0.02%
2020/12/30	1	45.55	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.60	0	0.00	45.60	1	4,996	0.02%
2020/12/28	2.6	45.98	0	0.00	45.90	2.6	4,988	0.05%
2020/12/25	0	0.00	4.3	46.58	46.45	-4.3	4,947	-0.09%
2020/12/24	6.3	45.82	0	46.00	46.40	6.3	4,907	0.13%
2020/12/23	1	44.65	0	0.00	45.00	1	4,737	0.02%
2020/12/22	0	0.00	1.1	44.98	44.50	-1.1	4,623	-0.02%
2020/12/21	22	45.29	7.3	45.39	44.95	14.7	4,561	0.32%
2020/12/18	8.2	45.86	3.7	46.09	45.60	4.5	4,425	0.10%
2020/12/17	0.1	45.82	2.3	45.87	46.05	-2.2	4,185	-0.05%
2020/12/16	5.2	45.90	5	45.89	45.95	0.2	4,169	0.01%
2020/12/15	1.8	45.11	1	45.20	45.25	0.8	4,086	0.02%
2020/12/14	0	44.95	0	0.00	44.90	0	4,076	0.00%
2020/12/11	0.1	44.60	1.2	44.57	44.35	-1.1	4,015	-0.03%
2020/12/10	0	44.50	0	0.00	44.60	0	3,999	0.00%
2020/12/08	2	44.10	4	44.93	45.40	-2	3,834	-0.05%
2020/12/07	0	0.00	7	45.62	45.85	-7	3,620	-0.19%
2020/12/04	1	43.65	0	0.00	43.50	1	3,344	0.03%
2020/12/03	0	0.00	46.3	44.02	43.80	-46.3	3,285	-1.41%
2020/12/01	0	0.00	0	44.15	44.50	0	3,240	0.00%
2020/11/30	0	44.25	0.1	44.10	44.50	0	3,235	0.00%
2020/11/26	0	0.00	1	43.80	43.85	-1	3,149	-0.03%
2020/11/25	0	0.00	1	43.80	43.90	-1	3,254	-0.03%
2020/11/23	0	0.00	3	43.40	43.45	-3	3,242	-0.09%
2020/11/19	0	0.00	1	43.20	43.15	-1	3,268	-0.03%
2020/11/18	1	43.15	10	42.85	43.35	-9	3,279	-0.27%
2020/11/16	0.1	43.40	0.3	43.40	43.45	-0.3	3,317	-0.01%
2020/11/12	0	0.00	1.1	43.60	43.85	-1.1	3,324	-0.03%
2020/11/11	0.1	43.35	0	43.70	44.00	0	3,346	0.00%
2020/11/10	1.1	42.74	0	0.00	42.95	1.1	3,273	0.03%
2020/11/06	12	41.92	0	0.00	41.90	12	3,242	0.37%
2020/11/04	1	42.00	0	42.20	42.00	1	3,211	0.03%
2020/11/03	0	42.35	4.2	42.29	42.35	-4.2	3,197	-0.13%
2020/11/02	0.2	41.90	0	0.00	41.90	0.2	3,189	0.01%
2020/10/30	0	0.00	0	41.90	41.50	0	3,171	0.00%
2020/10/29	1	41.90	2	42.00	41.85	-1	3,118	-0.03%
2020/10/27	0	0.00	0.4	42.71	42.55	-0.4	3,113	-0.01%
2020/10/22	11.1	42.13	0	0.00	43.20	11.1	3,106	0.36%
2020/10/15	3	43.13	0.6	43.25	42.95	2.4	2,865	0.08%
2020/10/12	0	0.00	3.3	44.58	44.20	-3.3	2,839	-0.12%
2020/10/08	5.3	44.22	5	43.98	44.70	0.3	2,849	0.01%
2020/10/06	0.1	43.90	0	0.00	43.70	0.1	2,829	0.00%
2020/09/30	0	0.00	2	43.25	43.00	-2	2,825	-0.07%
2020/09/29	2.2	43.43	0	0.00	43.30	2.2	2,824	0.08%
2020/09/25	3	42.28	2	41.95	41.50	1	2,769	0.04%
2020/09/24	0	42.00	40	41.50	41.45	-40	2,721	-1.47%
2020/09/22	0	0.00	10	46.70	46.60	-10	2,499	-0.40%
2020/09/21	1	46.45	4	46.85	46.85	-3	2,460	-0.12%
2020/09/18	3	46.65	0	0.00	46.65	3	2,411	0.12%
2020/09/17	1	46.80	2	46.60	46.55	-1	2,381	-0.04%
2020/09/16	50	46.43	0	0.00	46.35	50	2,358	2.12%
2020/09/14	1	46.25	1	46.40	46.35	0	2,348	0.00%
2020/09/11	31.1	46.32	8	46.20	46.30	23.1	2,335	0.99%
2020/09/10	0.2	46.40	0	0.00	46.30	0.2	2,321	0.01%
2020/09/09	3	45.90	0	0.00	46.15	3	2,306	0.13%
2020/09/07	1.1	46.01	1	46.05	46.00	0.1	2,396	0.00%
2020/09/02	0	0.00	2	46.05	45.65	-2	2,445	-0.08%
2020/09/01	0.1	46.35	3	46.15	46.20	-2.9	2,458	-0.12%
2020/08/31	3	46.35	3	46.17	46.40	0	2,516	0.00%
2020/08/28	0	0.00	19	45.79	45.60	-19	2,440	-0.78%
2020/08/27	19.1	45.33	3	45.45	45.50	16.1	2,459	0.65%
2020/08/26	0	0.00	2	45.30	45.50	-2	2,500	-0.08%
2020/08/25	0	0.00	2	45.00	44.95	-2	2,531	-0.08%
2020/08/24	0.1	44.65	1	44.75	44.65	-0.9	2,659	-0.03%
2020/08/21	3	44.22	0	0.00	44.35	3	2,688	0.11%
2020/08/20	1	43.60	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0.1	44.60	2	44.45	44.45	-1.9	2,644	-0.07%
2020/08/18	2	44.33	5	44.25	44.30	-3	2,619	-0.11%
2020/08/17	3	44.28	7	44.31	44.35	-4	2,621	-0.15%
2020/08/14	1	42.95	0	0.00	43.10	1	2,595	0.04%
2020/08/11	0	0.00	5	42.90	42.70	-5	2,603	-0.19%
2020/07/31	2	42.90	0	0.00	42.80	2	2,793	0.07%
2020/07/29	3	42.00	0	0.00	41.90	3	2,787	0.11%
2020/07/27	0	0.00	16	42.67	42.30	-16	2,799	-0.57%
2020/07/23	10	43.35	0	0.00	43.40	10	2,805	0.36%
2020/07/21	0	0.00	2	43.15	43.45	-2	2,848	-0.07%
2020/07/16	3	43.68	0	0.00	43.25	3	2,862	0.10%
2020/07/15	3	43.32	0	0.00	43.65	3	2,856	0.11%
2020/07/14	6.1	42.65	0	0.00	42.60	6.1	2,827	0.22%
2020/07/10	1	43.40	0	0.00	43.15	1	2,817	0.04%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/07	0	0.00	1	44.25	44.10	-1	2,779	-0.04%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/02	0	0.00	1	43.95	44.20	-1	2,775	-0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/24	1	44.05	0	0.00	43.90	1	2,802	0.04%
2020/06/23	2	44.20	0	0.00	43.90	2	2,823	0.07%
2020/06/22	1	43.80	1	43.65	43.55	0	2,829	0.00%
2020/06/19	4	43.76	0	0.00	43.50	4	2,875	0.14%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/16	2	44.30	0	0.00	44.20	2	2,963	0.07%
2020/06/12	2	43.83	0	0.00	43.60	2	3,148	0.06%
2020/06/11	4	45.04	4	44.75	44.80	0	3,119	0.00%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/09	1	46.45	1	46.45	46.50	0	3,185	0.00%
2020/06/08	0	0.00	1	47.20	46.50	-1	3,259	-0.03%
2020/06/05	2	47.25	1	47.00	47.25	1	3,232	0.03%
2020/06/04	0	0.00	2	46.45	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	5	46.24	46.25	-5	3,179	-0.16%
2020/06/02	1	44.95	0	0.00	45.40	1	3,135	0.03%
2020/06/01	0	0.00	7	44.87	44.90	-7	3,087	-0.23%
2020/05/28	0	0.00	10	44.88	44.75	-10	2,899	-0.34%
2020/05/25	2	43.80	2	44.00	44.15	0	2,952	0.00%
2020/05/22	3	44.30	0	0.00	44.10	3	2,961	0.10%
2020/05/21	6	44.00	0	0.00	44.20	6	2,953	0.20%
2020/05/20	1	44.00	0	0.00	43.80	1	2,930	0.03%
2020/05/15	0	0.00	14	43.70	43.55	-14	2,908	-0.48%
2020/05/14	1	43.35	1	43.20	43.05	0	2,866	0.00%
2020/05/12	1	44.75	1	44.50	44.90	0	2,786	0.00%
2020/05/07	1	43.65	1	43.71	43.80	0	2,719	0.00%
2020/05/06	1	43.65	1	43.90	43.70	0	2,727	0.00%
2020/05/05	1	43.05	0	0.00	43.65	1	2,741	0.04%
2020/05/04	0	0.00	1	43.10	43.00	-1	2,763	-0.04%
2020/04/28	0	0.00	2	42.80	42.85	-2	2,828	-0.07%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/14	0	0.00	1	41.00	41.50	-1	2,874	-0.03%
2020/04/13	1.1	40.41	0	0.00	40.30	1.1	2,850	0.04%
2020/04/06	0	0.00	2	40.33	40.40	-2	2,820	-0.07%
2020/03/23	2	34.35	0	0.00	34.15	2	3,025	0.07%
2020/03/20	1	33.65	1	35.10	35.00	0	3,015	0.00%
2020/03/19	0.2	33.00	5	33.25	32.90	-4.9	2,948	-0.16%
2020/03/18	1	37.30	4	36.45	36.45	-3	2,814	-0.11%
2020/03/16	5	40.05	0.2	40.30	40.05	4.9	2,713	0.18%
2020/03/13	0	0.00	2	39.50	40.40	-2	2,685	-0.07%
2020/03/12	3	42.35	4	43.13	41.80	-1	2,579	-0.04%
2020/03/11	1	43.90	0	44.00	43.85	1	2,497	0.04%
2020/03/10	2	43.75	0	0.00	43.95	2	2,482	0.08%
2020/03/06	1	45.05	0	0.00	45.25	1	2,418	0.04%
2020/03/04	0	45.25	0	0.00	45.00	0	2,401	0.00%
2020/03/03	0	0.00	1	44.70	44.55	-1	2,410	-0.04%
2020/03/02	4	44.06	0	0.00	44.50	4	2,411	0.17%
2020/02/27	2	44.60	3	44.60	44.85	-1	2,420	-0.04%
2020/02/26	2	44.75	0	0.00	44.80	2	2,381	0.08%
2020/02/25	4	44.94	0	0.00	45.00	4	2,370	0.17%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/21	0	0.00	0.1	45.70	45.50	-0.1	2,360	0.00%
2020/02/19	2	46.15	1	46.05	46.20	1	2,346	0.04%
2020/02/18	2	45.93	0	0.00	46.05	2	2,339	0.09%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/14	0.1	45.90	0.4	45.90	45.85	-0.3	2,369	-0.01%
2020/02/13	1.4	45.93	0	0.00	45.90	1.4	2,375	0.06%
2020/02/11	6.8	45.49	0	0.00	45.35	6.8	2,393	0.28%
2020/02/10	1	45.00	0	0.00	45.50	1	2,397	0.04%
2020/02/07	9	45.36	0	0.00	45.25	9	2,411	0.37%
2020/02/05	1	45.10	0	0.00	45.10	1	2,430	0.04%
2020/02/03	1.1	44.64	1.2	44.94	44.90	-0.2	2,404	-0.01%
2020/01/31	3	45.38	0	0.00	45.25	3	2,388	0.13%
2020/01/30	5	45.65	22	45.57	45.45	-17	2,348	-0.72%
2020/01/20	1.1	47.04	0	0.00	47.10	1.1	2,265	0.05%
2020/01/17	15.1	46.85	15	46.83	46.85	0.1	2,245	0.00%
2020/01/14	4	46.35	0	0.00	46.40	4	2,321	0.17%
2020/01/13	3	46.25	0	0.00	46.30	3	2,380	0.13%
2020/01/08	1	45.65	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	2	46.13	0	0.00	46.20	2	2,534	0.08%
2020/01/02	0	0.00	1	46.30	46.30	-1	2,609	-0.04%
2019/12/31	2	46.30	0	0.00	46.30	2	2,634	0.08%
2019/12/25	0	0.00	1	46.40	46.20	-1	4,781	-0.02%
2019/12/23	0	0.00	1	46.05	45.55	-1	5,284	-0.02%
2019/12/20	3	45.70	0	0.00	45.45	3	5,215	0.06%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	0.1	46.45	0	0.00	46.25	0.1	5,093	0.00%
2019/12/16	2.1	46.25	0	0.00	46.25	2.1	5,088	0.04%
2019/12/12	0	0.00	1	46.20	46.35	-1	5,127	-0.02%
2019/12/10	1	46.15	0	0.00	46.05	1	5,169	0.02%
2019/11/29	0	0.00	1	46.50	46.55	-1	5,168	-0.02%
2019/11/28	1	46.55	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0.3	46.95	0	0.00	46.80	0.3	5,166	0.01%
2019/11/26	2	46.43	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/18	6	46.84	0	0.00	46.85	6	5,184	0.12%
2019/11/13	3	46.57	0	0.00	46.50	3	5,195	0.06%
2019/11/12	2	46.60	10	46.90	46.90	-8	5,211	-0.15%
2019/11/11	3.1	46.85	0	0.00	46.70	3.1	5,200	0.06%
2019/11/06	0	0.00	3	47.40	47.45	-3	5,160	-0.06%
2019/11/05	2	46.88	0	0.00	47.10	2	5,138	0.04%
2019/11/01	2	46.75	0	0.00	46.95	2	5,120	0.04%
2019/10/31	0	0.00	1	47.15	46.75	-1	5,127	-0.02%
2019/10/29	0	0.00	3	46.85	46.80	-3	5,095	-0.06%
2019/10/28	1	46.90	1.3	46.90	47.00	-0.3	5,078	-0.01%
2019/10/24	0	47.60	2	47.50	47.50	-2	5,045	-0.04%
2019/10/23	0	0.00	4	47.65	47.50	-4	5,022	-0.08%
2019/10/22	5	47.06	3	47.15	47.00	2	4,995	0.04%
2019/10/21	1	46.65	2	46.63	46.75	-1	4,961	-0.02%
2019/10/18	2	45.70	0	0.00	45.90	2	4,899	0.04%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/14	10	45.65	0	0.00	45.65	10	4,751	0.21%
2019/10/09	0	0.00	1	45.60	45.30	-1	4,717	-0.02%
2019/10/08	3	45.40	0	0.00	45.40	3	4,689	0.06%
2019/10/07	2	45.83	1	45.75	45.75	1	4,631	0.02%
2019/10/04	14.1	45.54	2	45.50	45.70	12.1	4,607	0.26%
2019/10/03	5	46.04	0	0.00	46.05	5	4,523	0.11%
2019/10/02	1	45.25	7	45.56	45.90	-6	4,330	-0.14%
2019/10/01	8.2	49.87	0	0.00	49.95	8.2	3,108	0.26%
2019/09/27	3	49.93	2	49.95	49.90	1	2,437	0.04%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/17	0.3	50.20	0	0.00	50.20	0.3	1,703	0.01%
2019/09/02	0	0.00	1	49.40	49.50	-1	1,683	-0.06%
2019/08/30	0	0.00	2	49.50	49.50	-2	1,684	-0.12%
2019/08/29	0	0.00	1.1	49.26	49.05	-1.1	1,661	-0.07%
2019/08/28	0.1	49.50	6	49.10	49.40	-5.9	1,653	-0.36%
2019/08/27	0	0.00	3	48.55	48.40	-3	1,650	-0.18%
2019/08/26	0	49.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/23	0	0.00	2	49.15	49.20	-2	1,606	-0.12%
2019/08/20	0	0.00	0	49.00	48.60	0	1,670	0.00%
2019/08/16	1	48.95	0	0.00	48.80	1	1,642	0.06%
2019/08/07	1	48.15	0	0.00	48.00	1	1,606	0.06%
2019/08/01	3	48.58	0	0.00	48.60	3	1,608	0.19%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/29	0	49.10	0	0.00	48.95	0	1,612	0.00%
2019/07/25	0	49.00	0	0.00	48.90	0	1,614	0.00%
2019/07/24	1	48.95	1	48.95	48.90	0	1,626	0.00%
2019/07/22	10	49.40	0	0.00	49.25	10	1,600	0.62%
2019/07/12	0	49.30	0	0.00	49.15	0	1,626	0.00%
2019/07/11	0	49.50	0	0.00	49.45	0	1,629	0.00%
2019/07/10	0	0.00	1	49.35	49.55	-1	1,645	-0.06%
2019/07/05	3	49.65	0	0.00	49.65	3	1,685	0.18%
2019/07/02	1	49.45	0	0.00	49.65	1	1,755	0.06%
2019/07/01	1	49.60	0	0.00	49.60	1	1,762	0.06%
2019/06/28	2	49.53	0	0.00	49.45	2	1,784	0.11%
2019/06/26	6	49.60	1	49.70	49.75	5	1,945	0.26%
2019/06/21	0	0.00	2	49.85	50.00	-2	1,983	-0.10%
2019/06/20	0	49.90	1	49.95	49.90	-1	1,988	-0.05%
2019/06/19	2	49.65	2	49.30	49.90	0	2,011	0.00%
2019/06/18	0	0.00	4	48.95	49.00	-4	2,011	-0.20%
2019/06/17	3	48.95	0	0.00	48.55	3	2,069	0.14%
2019/06/05	0	48.90	0	0.00	48.70	0	2,533	0.00%
2019/06/03	0.1	48.90	0	0.00	48.90	0.1	2,532	0.00%
2019/05/31	0	0.00	2	48.50	48.80	-2	2,523	-0.08%
2019/05/30	3	48.18	0	0.00	48.15	3	2,513	0.12%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/28	0	48.75	2	49.45	48.60	-2	2,513	-0.08%
2019/05/27	0	0.00	3	48.95	49.20	-3	2,443	-0.12%
2019/05/23	0	48.10	0	0.00	48.05	0	2,415	0.00%
2019/05/17	1	47.90	1	47.60	47.50	0	2,423	0.00%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/14	2	47.75	1	48.20	48.05	1	2,450	0.04%
2019/05/13	1	47.90	1	48.40	47.80	0	2,444	0.00%
2019/05/09	1	48.05	1	48.00	48.00	0	2,476	0.00%
2019/05/06	1	48.80	1	48.70	48.75	0	2,517	0.00%
2019/04/29	1	48.95	0	0.00	49.20	1	2,530	0.04%
2019/04/26	1	48.70	0	0.00	48.80	1	2,529	0.04%
2019/04/24	7	48.99	0	0.00	48.65	7	2,536	0.28%
2019/04/23	2	48.68	0	0.00	48.95	2	2,540	0.08%
2019/04/22	2	48.75	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	49.00	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.58	0	0.00	48.60	2	2,557	0.08%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/12	1	49.30	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%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	1	50.90	3	51.40	50.90	-2	2,640	-0.08%
2019/03/29	4	50.68	1	49.95	50.80	3	2,550	0.12%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	2	49.00	49.25	-2	2,501	-0.08%
2019/03/22	0	0.00	2	49.05	49.25	-2	2,481	-0.08%
2019/03/21	0	0.00	3	49.20	49.35	-3	2,453	-0.12%
2019/03/20	0	0.00	1	48.35	48.70	-1	2,416	-0.04%
2019/03/19	2	49.13	6	49.19	48.90	-4	2,361	-0.17%
2019/03/15	1	48.05	1	48.15	48.20	0	2,278	0.00%
2019/03/14	0	0.00	1	47.55	47.50	-1	1,998	-0.05%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	2	47.75	2	47.50	47.50	0	1,967	0.00%
2019/03/11	5	47.90	0	0.00	47.90	5	1,939	0.26%
2019/03/06	1	47.55	0	0.00	47.55	1	1,947	0.05%
2019/03/04	1	47.60	0	0.00	47.50	1	1,957	0.05%
2019/02/27	0	0.00	1	47.40	47.75	-1	2,017	-0.05%
2019/02/26	0	0.00	6	47.95	47.60	-6	2,006	-0.30%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/22	2	47.63	3	47.83	47.95	-1	2,000	-0.05%
2019/02/20	0.8	48.10	0	0.00	48.05	0.8	1,994	0.04%
2019/02/19	0	0.00	1	47.90	47.90	-1	1,981	-0.05%
2019/02/15	2	47.28	1	47.00	47.20	1	1,989	0.05%
2019/02/14	0	0.00	1	47.45	47.30	-1	1,991	-0.05%
2019/02/13	2	47.68	2	47.75	47.65	0	1,986	0.00%
2019/02/12	2	48.55	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0	0.00	3	48.12	48.40	-3	1,951	-0.15%
2019/01/24	0	0.00	2	47.40	47.45	-2	1,868	-0.11%
2019/01/18	0	0.00	1	46.55	46.60	-1	1,875	-0.05%
2019/01/17	0	46.50	0	0.00	46.50	0	1,899	0.00%
2019/01/09	0	0.00	1	45.85	46.10	-1	2,047	-0.05%
2019/01/03	0	0.00	1	45.30	45.05	-1	2,227	-0.04%
2019/01/02	1	44.60	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	44.40	45.00	-1	2,274	-0.04%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.30	2	44.15	44.15	-1	2,287	-0.04%
2018/12/25	4	44.25	1	44.45	43.90	3	2,269	0.13%
2018/12/24	7	44.86	0	0.00	44.90	7	2,216	0.32%
2018/12/22	1.2	45.86	2	45.80	45.90	-0.8	2,166	-0.04%
2018/12/21	5.4	45.65	4	45.80	46.15	1.4	2,204	0.06%
2018/12/20	1	46.35	1	46.75	46.45	0	2,143	0.00%
2018/12/18	2	46.15	2	46.25	46.15	0	2,170	0.00%
2018/12/17	0.4	46.25	0	0.00	46.10	0.4	2,205	0.02%
2018/12/14	0	0.00	3	46.85	46.45	-3	2,233	-0.13%
2018/12/11	1	45.90	0	0.00	46.00	1	2,262	0.04%
2018/12/07	0	0.00	3	46.30	46.30	-3	2,348	-0.13%
2018/12/05	0	46.40	0	0.00	46.35	0	2,605	0.00%
2018/12/04	2	46.80	0	0.00	46.70	2	2,983	0.07%
2018/11/30	0	46.80	3	46.90	46.90	-3	4,360	-0.07%
2018/11/29	0	46.75	0	0.00	46.50	0	4,700	0.00%
2018/11/26	0	0.00	3	47.70	46.20	-3	5,043	-0.06%
2018/11/22	0	46.10	0	0.00	45.95	0	5,052	0.00%
2018/11/21	3	46.10	3	45.80	46.25	0	5,083	0.00%
2018/11/20	0	45.95	0	0.00	45.85	0	5,090	0.00%
2018/11/16	0	46.60	0	0.00	46.55	0	5,104	0.00%
2018/11/02	1	45.30	0	0.00	46.20	1	5,620	0.02%
2018/10/29	0	0.00	1	44.45	44.60	-1	5,724	-0.02%
2018/10/26	1	44.25	0	0.00	44.40	1	5,726	0.02%
2018/10/25	3	44.92	0	0.00	45.00	3	5,721	0.05%
2018/10/23	4	45.35	4	45.44	45.40	0	5,730	0.00%
2018/10/22	2	45.63	2	45.78	45.50	0	5,711	0.00%
2018/10/19	1	44.95	0	0.00	45.90	1	5,681	0.02%
2018/10/17	1	45.60	1	46.00	45.85	0	5,585	0.00%
2018/10/16	0	0.00	1	45.85	45.90	-1	5,557	-0.02%
2018/10/15	0	45.50	1	45.70	45.25	-1	5,523	-0.02%
2018/10/12	1	46.25	1	45.00	46.25	0	5,486	0.00%
2018/10/11	1.6	45.45	1	45.35	45.60	0.6	5,469	0.01%
2018/10/09	1	46.65	0	0.00	46.65	1	5,337	0.02%
2018/10/08	2	47.13	7	47.44	47.10	-5	5,304	-0.09%
2018/10/05	0	0.00	1	47.50	46.75	-1	5,270	-0.02%
2018/10/04	2	47.90	0	0.00	47.75	2	5,243	0.04%
2018/10/02	1	48.35	1	48.30	48.35	0	5,233	0.00%
2018/09/26	2	47.95	0	0.00	47.45	2	5,177	0.04%
2018/09/25	2	48.70	2	48.83	48.35	0	5,179	0.00%
2018/09/21	0	0.00	2	48.40	48.70	-2	5,175	-0.04%
2018/09/20	1	47.80	1	48.35	48.20	0	5,137	0.00%
2018/09/19	0	0.00	2	47.98	48.15	-2	5,140	-0.04%
2018/09/18	1	47.35	1	47.55	47.50	0	5,115	0.00%
2018/09/14	5	47.55	2.6	47.48	47.50	2.4	5,117	0.05%
2018/09/13	4	47.45	3	47.37	47.65	1	5,104	0.02%
2018/09/12	3	46.55	4	46.50	46.90	-1	5,051	-0.02%
2018/09/11	0	0.00	1	44.75	45.40	-1	4,986	-0.02%
2018/09/10	2	44.53	5	44.58	44.60	-3	4,834	-0.06%
2018/09/07	5	45.40	8	45.61	45.10	-3	4,580	-0.07%
2018/09/06	8	49.08	14	49.16	49.15	-6	3,932	-0.15%
2018/09/05	3	48.68	1	48.90	48.80	2	3,239	0.06%
2018/09/04	2	49.85	2	49.78	49.95	0	2,892	0.00%
2018/09/03	0	0.00	17	50.02	50.00	-17	2,724	-0.62%
2018/08/31	5	49.45	6	49.43	49.90	-1	2,690	-0.04%
2018/08/30	1	49.25	1	49.25	49.30	0	2,659	0.00%
2018/08/29	1	48.95	1	48.95	48.95	0	2,728	0.00%
2018/08/22	1	48.45	8	48.49	48.35	-7	2,883	-0.24%
2018/08/21	1	48.10	2	47.98	48.20	-1	2,879	-0.03%
2018/08/20	1	47.50	0	0.00	47.70	1	2,873	0.03%
2018/08/17	2	47.88	1	48.15	47.80	1	2,876	0.03%
2018/08/16	1	47.85	9	47.82	47.90	-8	2,874	-0.28%
2018/08/15	1	47.95	0	0.00	48.00	1	2,873	0.03%
2018/08/13	2	47.25	3	47.40	47.50	-1	2,634	-0.04%
2018/08/10	0	0.00	1	47.95	48.00	-1	2,483	-0.04%
2018/08/09	1	48.20	1	48.35	48.30	0	2,481	0.00%
2018/08/08	4	47.78	2	47.85	47.90	2	2,452	0.08%
2018/08/07	1	47.65	1	47.55	47.65	0	2,382	0.00%
2018/08/06	2	47.35	1	47.35	47.35	1	2,406	0.04%
2018/08/01	1	47.15	0	0.00	47.20	1	2,402	0.04%
2018/07/31	1	46.60	5	46.69	47.30	-4	2,392	-0.17%
2018/07/30	1	46.30	1	46.30	46.40	0	2,356	0.00%
2018/07/27	3	46.07	3	46.07	46.20	0	2,361	0.00%
2018/07/23	0.1	45.80	0	0.00	45.80	0.1	2,457	0.00%
2018/07/20	1	46.05	3	45.87	45.85	-2	2,471	-0.08%
2018/07/19	4	45.90	1	46.20	45.65	3	2,487	0.12%
2018/07/18	2	45.95	6	45.74	46.15	-4	2,501	-0.16%
2018/07/17	4	45.55	4	45.53	45.40	0	2,525	0.00%
2018/07/13	2	45.65	1	45.80	45.60	1	2,559	0.04%
2018/07/12	1	45.50	1	45.45	45.50	0	2,580	0.00%
2018/07/11	3	45.00	3	45.02	45.00	0	2,601	0.00%
2018/07/10	2.1	44.98	2	45.15	44.85	0.1	2,607	0.00%
2018/07/09	1	44.75	5	44.95	44.80	-4	2,609	-0.15%
2018/07/06	5	43.75	1	44.15	43.95	4	2,615	0.15%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	9	44.54	0	0.00	44.45	9	2,663	0.34%
2018/07/03	1	44.50	1	44.45	44.20	0	2,704	0.00%
2018/07/02	2	44.85	2	44.75	44.55	0	2,696	0.00%
2018/06/29	3	44.78	4	44.85	45.25	-1	2,683	-0.04%
2018/06/28	4	44.68	3	44.65	44.60	1	2,663	0.04%
2018/06/27	3	45.25	9	45.42	45.15	-6	2,625	-0.23%
2018/06/26	3	45.53	2	45.55	45.50	1	2,631	0.04%
2018/06/25	4	45.98	1	45.85	45.80	3	2,627	0.11%
2018/06/22	1	45.65	1	46.00	45.70	0	2,644	0.00%
2018/06/21	4	46.10	0	0.00	46.15	4	2,624	0.15%
2018/06/20	2	46.00	1	46.05	46.25	1	2,647	0.04%
2018/06/19	2	45.93	0	0.00	46.20	2	2,655	0.08%
2018/06/15	14	46.38	9	46.43	45.90	5	2,624	0.19%
2018/06/14	11	46.60	2	46.88	46.35	9	2,513	0.36%
2018/06/13	13	47.30	67	47.26	47.25	-54	2,469	-2.19%
2018/06/12	2	47.48	2	47.55	47.65	0	2,520	0.00%
2018/06/11	43	48.09	2	47.88	47.60	41	2,510	1.63%
2018/06/08	2	47.35	7	47.49	47.60	-5	2,477	-0.20%
2018/06/07	19	47.46	3	47.50	47.45	16	2,455	0.65%
2018/06/06	17	47.83	27	47.64	47.85	-10	2,452	-0.41%
2018/06/05	0	0.00	3	46.57	46.80	-3	2,345	-0.13%
2018/06/04	2	46.58	5	46.53	46.60	-3	2,310	-0.13%
2018/06/01	0	0.00	2	45.90	46.30	-2	2,272	-0.09%
2018/05/31	6	45.63	10	45.86	45.40	-4	2,230	-0.18%
2018/05/30	7	45.60	0	46.00	45.50	7	2,150	0.33%
2018/05/29	6	46.01	0	0.00	46.15	6	2,121	0.28%
2018/05/23	2	46.05	0	0.00	45.90	2	2,097	0.10%
2018/05/21	2	46.25	0	0.00	46.25	2	2,105	0.10%
2018/05/14	1	45.70	0	0.00	45.75	1	2,276	0.04%
2018/05/10	0	0.00	0	45.25	45.15	0	2,242	0.00%
2018/05/09	0	0.00	5	45.20	45.05	-5	2,251	-0.22%
2018/05/02	3	46.15	1	46.20	46.00	2	2,512	0.08%
2018/04/20	0	0.00	1	45.25	45.30	-1	2,590	-0.04%
2018/04/18	1	44.60	0	0.00	44.45	1	2,574	0.04%
2018/04/17	2	44.45	0	0.00	44.55	2	2,578	0.08%
2018/04/16	1	44.95	0	0.00	44.85	1	2,558	0.04%
2018/04/13	8	45.16	0	0.00	45.15	8	2,574	0.31%
2018/04/12	2.5	45.43	0	0.00	45.55	2.5	2,586	0.09%
2018/04/11	4	45.69	1	45.85	45.70	3	2,585	0.12%
2018/04/10	1	45.35	0	0.00	45.40	1	2,580	0.04%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/03/29	4	44.93	0	0.00	44.90	4	2,585	0.15%
2018/03/27	6	45.23	0	0.00	45.40	6	2,578	0.23%
2018/03/26	2	44.80	0	0.00	44.85	2	2,548	0.08%
2018/03/23	0	0.00	1	44.75	44.75	-1	2,567	-0.04%
2018/03/21	1	44.60	0	0.00	44.95	1	2,590	0.04%
2018/03/20	3	44.58	0	0.00	44.90	3	2,744	0.11%
2018/03/19	1	45.00	0	0.00	44.90	1	2,773	0.04%
2018/03/16	4	44.88	0	0.00	44.60	4	2,796	0.14%
2018/03/15	1	45.55	1	45.80	45.50	0	2,734	0.00%
2018/03/14	1.1	45.24	1.3	45.40	45.50	-0.2	2,727	-0.01%
2018/03/12	0.5	45.00	1	45.15	44.95	-0.5	2,704	-0.02%
2018/03/07	4	44.05	0	0.00	44.10	4	2,691	0.15%
2018/03/02	0	0.00	1	44.10	44.00	-1	2,754	-0.04%
2018/03/01	0	0.00	1	44.20	44.65	-1	2,756	-0.04%
2018/02/27	0	0.00	1	44.40	44.15	-1	2,727	-0.04%
2018/02/26	1	44.90	0	0.00	44.95	1	2,713	0.04%
2018/02/23	1	44.80	0	0.00	44.75	1	2,708	0.04%
2018/02/21	0	0.00	30	44.40	44.70	-30	2,732	-1.10%
2018/02/09	0	0.00	2	43.43	43.55	-2	2,704	-0.07%
2018/02/06	11	42.24	2	42.45	42.20	9	2,599	0.35%
2018/01/31	2	45.73	1	46.10	45.80	1	2,514	0.04%
2018/01/30	2	46.30	0	0.00	45.55	2	2,471	0.08%
2018/01/29	6	46.35	0	0.00	46.50	6	2,443	0.25%
2018/01/25	7	45.10	1	45.50	45.40	6	2,341	0.26%
2018/01/24	0	0.00	0.3	45.00	45.00	-0.3	2,263	-0.01%
2018/01/23	1	44.85	4	44.88	44.95	-3	2,212	-0.14%
2018/01/22	1	43.05	1	42.95	43.05	0	2,117	0.00%
2018/01/19	1	42.60	1	42.75	42.85	0	2,135	0.00%
2018/01/18	1	43.00	1	42.75	42.80	0	2,129	0.00%
2018/01/17	1	43.10	0	0.00	43.05	1	2,113	0.05%
2018/01/16	2	42.78	0	0.00	42.60	2	2,085	0.10%
2018/01/10	0	0.00	1	42.85	42.75	-1	2,122	-0.05%
2018/01/03	1	43.30	0	0.00	43.15	1	2,125	0.05%