興富發 (2542)-兆豐-竹北券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	1	45.60	0.1	45.35	45.80	1	8,202	0.01%
2024/05/30	10	44.90	0	0.00	44.80	10	8,098	0.12%
2024/05/29	0	0.00	6.2	45.01	45.35	-6.2	8,056	-0.08%
2024/05/28	0	44.35	0	0.00	44.35	0	7,950	0.00%
2024/05/24	0.1	44.50	0	0.00	44.35	0.1	7,824	0.00%
2024/05/23	10	45.00	0	0.00	44.50	10	7,797	0.13%
2024/05/22	0.1	45.15	2	45.05	45.25	-1.9	7,713	-0.03%
2024/05/21	2	44.60	2.6	44.75	44.60	-0.6	7,653	-0.01%
2024/05/20	2	46.15	2	45.25	45.20	0	7,604	0.00%
2024/05/17	11	46.02	4	45.70	45.70	7	7,557	0.09%
2024/05/16	4	45.33	4	45.63	45.55	0	7,519	0.00%
2024/05/14	2	45.20	0	0.00	45.25	2	7,245	0.03%
2024/05/13	7	45.50	15	45.44	46.10	-8	7,185	-0.11%
2024/05/10	0	0.00	3.5	45.29	45.20	-3.5	7,097	-0.05%
2024/05/09	2	46.00	47	46.57	45.65	-45	6,975	-0.65%
2024/05/08	4.1	46.96	8.2	47.13	46.85	-4.1	6,745	-0.06%
2024/05/07	56	48.29	35.2	48.08	47.85	20.8	6,490	0.32%
2024/05/06	10	48.00	22.5	47.97	48.15	-12.5	5,901	-0.21%
2024/05/03	16	47.28	22.7	47.15	47.20	-6.7	5,458	-0.12%
2024/05/02	52.3	46.39	40	46.09	46.60	12.3	4,966	0.25%
2024/04/29	22	44.27	5.1	44.30	44.30	16.9	4,274	0.40%
2024/04/26	11	42.80	10	42.83	42.95	1	4,063	0.02%
2024/04/25	3	42.32	2	42.95	42.70	1	3,964	0.02%
2024/04/24	2	41.98	0	0.00	41.95	2	3,860	0.05%
2024/04/23	5	42.35	0.3	42.05	42.25	4.7	3,821	0.12%
2024/04/22	12	43.12	21	43.11	42.40	-9	3,769	-0.24%
2024/04/19	5	41.26	8	41.30	41.45	-3	3,371	-0.09%
2024/04/17	1	40.40	0	0.00	40.85	1	3,087	0.03%
2024/04/16	3.4	40.16	0	0.00	40.10	3.4	3,049	0.11%
2024/04/15	0	0.00	10	40.95	40.80	-10	2,983	-0.34%
2024/04/12	3	41.00	0	0.00	40.80	3	2,943	0.10%
2024/04/11	4	41.13	0	0.00	41.10	4	2,921	0.14%
2024/04/10	9.1	41.58	1.4	41.40	41.35	7.7	2,896	0.27%
2024/04/09	0	0.00	3	41.00	41.20	-3	2,858	-0.10%
2024/04/08	3	40.48	0	0.00	40.70	3	2,790	0.11%
2024/04/03	1	40.25	12	40.33	40.25	-11	2,717	-0.40%
2024/04/02	2	40.15	0	0.00	40.10	2	2,680	0.07%
2024/03/29	13	40.07	0	0.00	40.15	13	2,645	0.49%
2024/03/28	0	0.00	1	40.55	40.50	-1	2,610	-0.04%
2024/03/27	5.1	40.35	2.6	40.29	40.60	2.5	2,567	0.10%
2024/03/26	3.1	39.20	0	0.00	39.00	3.1	2,505	0.12%
2024/03/25	6.1	39.23	3	39.25	39.35	3.1	2,514	0.12%
2024/03/22	16	38.87	0	0.00	38.80	16	2,529	0.63%
2024/03/21	8.6	38.76	8	38.83	38.65	0.6	2,556	0.02%
2024/03/20	7.1	38.58	22	38.81	38.50	-14.9	2,570	-0.58%
2024/03/19	5.1	38.67	2	38.65	38.70	3.1	2,526	0.12%
2024/03/18	10.1	38.98	0	0.00	39.10	10.1	2,512	0.40%
2024/03/15	4.7	39.43	0	0.00	39.20	4.7	2,527	0.19%
2024/03/14	2.1	39.80	1	39.90	39.85	1.1	2,444	0.05%
2024/03/12	6	39.92	2	39.95	39.95	4	2,432	0.16%
2024/03/11	0.1	39.75	1.1	39.70	39.90	-1	2,450	-0.04%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	2	39.63	1.5	39.70	39.90	0.5	2,448	0.02%
2024/03/06	0.1	39.65	1	39.70	39.65	-0.9	2,423	-0.04%
2024/03/05	2	39.65	2	39.68	39.60	0	2,426	0.00%
2024/03/04	4	39.65	0	0.00	39.65	4	2,423	0.17%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	3	39.80	0	0.00	39.70	3	2,424	0.12%
2024/02/27	0	0.00	1	40.05	39.70	-1	2,419	-0.04%
2024/02/26	5	39.90	0	0.00	39.90	5	2,444	0.20%
2024/02/22	2	40.15	1	40.20	39.75	1	2,457	0.04%
2024/02/21	1.1	39.72	6	39.93	40.10	-4.9	2,459	-0.20%
2024/02/20	0.1	39.60	0	0.00	39.65	0.1	2,431	0.00%
2024/02/19	1	39.65	11	39.55	39.65	-10	2,425	-0.41%
2024/02/16	0.2	39.55	2.3	39.50	39.65	-2.1	2,471	-0.08%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/01/30	0.5	39.70	0	0.00	39.55	0.5	2,433	0.02%
2024/01/29	1	39.65	0	0.00	39.80	1	2,449	0.04%
2024/01/24	0.3	39.55	0	0.00	39.55	0.3	2,510	0.01%
2024/01/19	6	39.64	0	0.00	39.70	6	2,499	0.24%
2024/01/15	3	39.93	0	0.00	39.90	3	2,388	0.13%
2024/01/12	3	39.95	0	0.00	39.90	3	2,406	0.12%
2024/01/08	0	0.00	3	40.23	40.20	-3	2,845	-0.11%
2024/01/03	2	40.13	5	40.20	40.10	-3	2,985	-0.10%
2023/12/29	1	40.05	8	40.20	40.10	-7	3,004	-0.23%
2023/12/27	0	0.00	2.1	40.15	40.10	-2.1	3,055	-0.07%
2023/12/25	2	39.90	0	0.00	40.00	2	3,138	0.06%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	0.4	39.90	0	0.00	39.90	0.4	3,414	0.01%
2023/12/19	0	0.00	0	40.15	40.15	0	3,443	0.00%
2023/12/18	2.1	40.06	0	0.00	40.45	2.1	3,468	0.06%
2023/12/13	0.1	40.05	4	39.90	40.05	-3.9	3,497	-0.11%
2023/12/12	3	39.90	0	0.00	39.90	3	3,540	0.08%
2023/12/11	1.1	40.02	0	0.00	40.10	1.1	3,549	0.03%
2023/12/08	0.1	40.22	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	2.1	40.23	0	0.00	40.20	2.1	3,523	0.06%
2023/12/06	6.1	40.45	0	0.00	40.35	6.1	3,531	0.17%
2023/12/05	2.2	40.55	0	0.00	40.55	2.2	3,489	0.06%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/11/29	3.1	40.85	0	0.00	40.85	3.1	3,496	0.09%
2023/11/28	1.5	40.95	0	0.00	40.95	1.5	3,489	0.04%
2023/11/24	0	0.00	1	41.20	41.20	-1	3,471	-0.03%
2023/11/22	0	0.00	3	41.05	41.05	-3	3,467	-0.09%
2023/11/21	2	40.85	0	0.00	40.85	2	3,444	0.06%
2023/11/15	3	40.62	0	0.00	40.90	3	3,434	0.09%
2023/11/13	2.2	40.63	0	0.00	40.60	2.2	3,398	0.07%
2023/11/10	2	40.50	3	40.55	40.55	-1	3,391	-0.03%
2023/11/08	3	40.65	0	0.00	40.60	3	3,434	0.09%
2023/11/06	0	0.00	3	40.55	40.70	-3	3,513	-0.09%
2023/11/03	1	40.75	3	40.82	40.60	-2	3,494	-0.06%
2023/11/02	0	0.00	20	40.70	40.60	-20	3,494	-0.57%
2023/11/01	3.2	40.13	0.1	40.60	40.60	3.1	3,493	0.09%
2023/10/31	1	40.65	1	40.75	40.70	0	3,483	0.00%
2023/10/26	4	40.95	0	0.00	40.95	4	3,476	0.12%
2023/10/25	0	0.00	1	41.00	41.00	-1	3,465	-0.03%
2023/10/23	2	40.85	0	0.00	40.75	2	3,488	0.06%
2023/10/20	2	41.35	0	0.00	41.10	2	3,504	0.06%
2023/10/19	1	41.80	0	0.00	41.80	1	3,542	0.03%
2023/10/18	3.3	40.98	2.2	42.01	42.05	1.2	3,479	0.03%
2023/10/17	1	40.80	0	0.00	41.00	1	3,199	0.03%
2023/10/16	2	41.20	0	0.00	41.30	2	3,162	0.06%
2023/10/13	2.1	40.82	0	0.00	40.85	2.1	3,128	0.07%
2023/10/12	1.1	39.81	0	0.00	40.20	1.1	3,125	0.03%
2023/10/11	12	39.91	0	0.00	40.10	12	3,128	0.38%
2023/10/06	0.1	39.30	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	4.1	39.16	0	0.00	39.10	4.1	3,071	0.13%
2023/10/04	0.2	39.27	0	0.00	39.10	0.2	3,075	0.00%
2023/10/03	0.2	39.37	7	39.25	39.25	-6.8	3,077	-0.22%
2023/10/02	3.1	39.30	0	0.00	39.30	3.1	3,075	0.10%
2023/09/28	4	39.50	0	0.00	39.45	4	3,028	0.13%
2023/09/27	3.2	39.73	0	0.00	39.55	3.2	2,981	0.11%
2023/09/26	8	39.96	10	39.79	40.00	-2	2,901	-0.07%
2023/09/25	3	43.15	4	43.20	43.05	-1	2,712	-0.04%
2023/09/22	1	43.45	3	43.70	43.40	-2	2,593	-0.08%
2023/09/21	0	0.00	1	43.85	43.95	-1	2,534	-0.04%
2023/09/20	0	0.00	1	44.25	44.20	-1	2,472	-0.04%
2023/09/19	2	44.25	1.1	44.28	44.30	0.9	2,406	0.04%
2023/09/18	0	0.00	2	43.90	44.15	-2	2,376	-0.08%
2023/09/15	5	43.56	0	0.00	43.25	5	2,331	0.21%
2023/09/14	0	0.00	2	44.10	44.10	-2	2,252	-0.09%
2023/09/13	0	0.00	0.5	43.62	43.70	-0.5	2,204	-0.02%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/11	1	43.50	0	0.00	43.50	1	2,268	0.04%
2023/09/06	1	43.25	0	0.00	43.40	1	2,289	0.04%
2023/09/05	2	43.53	0	0.00	43.45	2	2,292	0.09%
2023/09/04	0	0.00	2.1	43.21	43.60	-2.1	2,273	-0.09%
2023/08/31	1	43.10	0	0.00	43.00	1	2,211	0.05%
2023/08/23	0.3	42.35	0	0.00	42.30	0.3	2,294	0.01%
2023/08/22	1.1	42.31	0	0.00	42.40	1.1	2,320	0.05%
2023/08/17	0	0.00	0.2	42.60	42.60	-0.2	2,343	-0.01%
2023/08/16	0	0.00	5	42.30	42.60	-5	2,375	-0.21%
2023/08/15	1	42.70	0	0.00	42.65	1	2,401	0.04%
2023/08/14	6	42.68	0	0.00	42.60	6	2,426	0.25%
2023/08/09	2	42.70	0	0.00	42.65	2	2,478	0.08%
2023/08/07	3	42.72	0	0.00	42.80	3	2,962	0.10%
2023/08/02	0	0.00	5.5	42.40	42.55	-5.5	2,959	-0.19%
2023/08/01	0	0.00	4	42.49	42.55	-4	2,975	-0.13%
2023/07/31	0.1	42.35	2	42.35	42.30	-1.9	2,977	-0.06%
2023/07/25	2.1	41.70	0	0.00	41.60	2.1	3,007	0.07%
2023/07/24	0.1	42.00	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	1	42.30	0	0.00	42.15	1	2,924	0.03%
2023/07/20	1.3	42.23	0	0.00	42.25	1.3	2,951	0.05%
2023/07/18	2.1	42.08	0	0.00	42.15	2.1	2,944	0.07%
2023/07/17	0.1	42.55	1	42.20	42.25	-0.9	2,931	-0.03%
2023/07/14	0.1	42.65	0	0.00	42.55	0.1	2,898	0.00%
2023/07/13	0.1	42.70	0	0.00	42.80	0.1	2,887	0.00%
2023/07/11	0.1	42.75	0	0.00	43.00	0.1	2,878	0.00%
2023/06/30	0	0.00	0.4	42.68	42.65	-0.4	2,964	-0.01%
2023/06/29	0.1	42.60	0	0.00	42.75	0.1	2,963	0.00%
2023/06/19	0	0.00	0	42.30	42.30	0	2,982	0.00%
2023/06/14	0.1	42.95	0	0.00	43.00	0.1	2,916	0.00%
2023/06/12	0	0.00	1	42.90	42.85	-1	3,027	-0.03%
2023/06/08	0	0.00	0.2	42.55	42.55	-0.2	3,019	-0.01%
2023/06/07	0	42.50	0	0.00	42.60	0	3,035	0.00%
2023/06/05	0	0.00	28.5	42.50	42.50	-28.5	3,041	-0.94%
2023/06/01	0	0.00	1	42.65	42.60	-1	3,065	-0.03%
2023/05/31	2	42.00	0	0.00	42.60	2	3,080	0.06%
2023/05/25	1	42.80	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	0.1	43.00	43.05	-0.1	3,015	0.00%
2023/05/23	1.1	42.60	0	0.00	42.75	1.1	2,976	0.04%
2023/05/22	0	0.00	2	42.38	42.60	-2	2,973	-0.07%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0.1	42.00	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	1	41.70	0	0.00	41.90	1	2,868	0.03%
2023/05/16	0	0.00	22	41.35	41.65	-22	2,836	-0.78%
2023/05/15	5	41.45	3	41.30	41.35	2	2,816	0.07%
2023/05/12	5	41.77	0	0.00	41.95	5	2,713	0.18%
2023/05/11	18.1	41.76	2	42.15	42.30	16.1	2,632	0.61%
2023/05/10	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	1	43.10	0	0.00	43.30	1	2,235	0.04%
2023/05/05	0	0.00	1	42.90	42.90	-1	2,230	-0.04%
2023/05/04	2	42.80	1	42.80	42.85	1	2,252	0.04%
2023/05/02	1	42.20	0	0.00	42.20	1	2,289	0.04%
2023/04/28	0.3	42.05	0	0.00	42.05	0.3	2,366	0.01%
2023/04/26	0	0.00	1	42.00	42.00	-1	2,410	-0.04%
2023/04/19	3	42.08	0	0.00	42.00	3	2,422	0.12%
2023/04/18	2	42.25	0	0.00	42.10	2	2,402	0.08%
2023/04/14	2	42.10	0	0.00	42.10	2	2,390	0.08%
2023/04/12	2	41.90	0	0.00	41.95	2	2,407	0.08%
2023/04/06	1	41.00	0	0.00	40.85	1	2,473	0.04%
2023/03/17	2	40.40	0	0.00	40.40	2	4,979	0.04%
2023/03/16	0	40.20	2	40.50	40.10	-2	5,004	-0.04%
2023/03/15	0	40.90	2	40.65	40.60	-2	5,035	-0.04%
2023/03/13	0.3	41.85	0	0.00	41.80	0.3	5,086	0.01%
2023/03/10	1	41.95	0	0.00	41.95	1	5,112	0.02%
2023/03/08	3	41.70	0	0.00	41.85	3	5,151	0.06%
2023/03/06	0	0.00	2	41.80	41.80	-2	5,202	-0.04%
2023/03/02	4	42.30	0	0.00	42.25	4	5,216	0.08%
2023/03/01	1	42.35	1.3	42.47	42.35	-0.3	5,253	-0.01%
2023/02/22	0.6	42.25	0	0.00	42.30	0.6	5,435	0.01%
2023/02/08	4	41.94	0	0.00	41.90	4	6,025	0.07%
2023/01/31	0	0.00	1	40.90	41.10	-1	6,114	-0.02%
2023/01/17	0	0.00	0.1	40.70	40.70	-0.1	6,054	0.00%
2023/01/16	0	0.00	1.3	40.76	40.70	-1.3	6,047	-0.02%
2023/01/13	0	0.00	3	40.80	40.80	-3	6,054	-0.05%
2023/01/11	0	0.00	0.1	40.65	40.60	-0.1	6,125	0.00%
2023/01/10	0	0.00	1.1	40.45	40.50	-1.1	6,136	-0.02%
2023/01/09	0	0.00	1.2	40.46	40.45	-1.2	6,165	-0.02%
2023/01/04	0	0.00	5	40.50	40.60	-5	6,229	-0.08%
2022/12/30	1	40.65	0	0.00	40.30	1	6,293	0.02%
2022/12/29	1	40.40	0	0.00	40.60	1	6,273	0.02%
2022/12/28	0	0.00	0.1	41.05	40.70	-0.1	6,284	0.00%
2022/12/22	1.1	39.87	0	0.00	42.00	1.1	6,211	0.02%
2022/12/21	0.1	39.05	0	0.00	40.00	0.1	6,026	0.00%
2022/12/20	3	39.85	0	0.00	39.65	3	5,780	0.05%
2022/12/19	10	40.90	0	0.00	40.50	10	5,621	0.18%
2022/12/13	0	0.00	1.1	43.21	42.75	-1.1	5,162	-0.02%
2022/12/09	1	44.10	0	0.00	44.00	1	5,155	0.02%
2022/12/08	0	0.00	9	44.35	44.10	-9	5,144	-0.17%
2022/12/07	1	43.70	2.7	44.34	44.35	-1.7	5,137	-0.03%
2022/12/02	0	0.00	2	44.60	44.25	-2	5,030	-0.04%
2022/12/01	0	44.75	1	44.70	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	1	44.80	44.80	-1	5,021	-0.02%
2022/11/28	1	44.70	0	0.00	44.85	1	5,036	0.02%
2022/11/25	0	0.00	5.2	44.63	44.55	-5.2	5,022	-0.10%
2022/11/24	0	0.00	0.5	44.85	44.90	-0.5	5,032	-0.01%
2022/11/23	1	44.75	7.8	44.93	44.90	-6.8	5,037	-0.14%
2022/11/22	1	44.80	8	44.58	44.85	-7	5,044	-0.14%
2022/11/18	0	0.00	0.1	43.65	43.80	-0.1	4,941	0.00%
2022/11/17	1	43.50	1	43.55	43.55	0	4,949	0.00%
2022/11/16	0	0.00	1	43.40	43.20	-1	4,925	-0.02%
2022/11/15	2	42.90	1	43.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	7.2	43.06	43.35	-7.2	4,875	-0.15%
2022/11/11	0.2	42.30	3	42.37	42.40	-2.8	4,802	-0.06%
2022/11/10	0	0.00	1	42.10	42.25	-1	4,814	-0.02%
2022/11/09	1	42.20	0	0.00	42.25	1	4,868	0.02%
2022/11/08	1	42.00	3	41.95	41.90	-2	4,840	-0.04%
2022/11/07	0	0.00	0.7	42.00	42.05	-0.7	4,888	-0.01%
2022/11/04	0	0.00	36.2	41.80	42.00	-36.2	4,888	-0.74%
2022/11/02	1	41.25	0	0.00	41.25	1	4,832	0.02%
2022/10/28	0	0.00	1	41.88	41.65	-1	4,880	-0.02%
2022/10/27	1.1	41.25	8	41.11	41.80	-6.9	4,875	-0.14%
2022/10/20	0	0.00	1	39.90	40.35	-1	4,768	-0.02%
2022/10/19	0	40.40	0	0.00	40.20	0	4,726	0.00%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	1	38.60	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0.1	38.85	1	39.15	39.20	-0.9	4,808	-0.02%
2022/10/12	2	38.98	7	38.96	38.95	-5	5,106	-0.10%
2022/10/07	5	39.55	0	0.00	38.90	5	5,188	0.10%
2022/10/03	0	0.00	2	39.80	39.85	-2	5,232	-0.04%
2022/09/30	1	37.85	1	38.55	39.00	0	5,202	0.00%
2022/09/29	0	0.00	1	38.50	38.60	-1	5,204	-0.02%
2022/09/28	10	38.21	0	0.00	38.00	10	5,171	0.19%
2022/09/27	10	39.71	0	0.00	39.65	10	5,055	0.20%
2022/09/26	14.3	40.04	1	40.15	40.20	13.3	4,940	0.27%
2022/09/23	4	47.75	0	0.00	47.80	4	4,766	0.08%
2022/09/22	2	47.60	60	47.75	47.75	-58	4,634	-1.25%
2022/09/21	1	47.90	0	0.00	48.00	1	4,521	0.02%
2022/09/20	0	0.00	54	48.00	48.00	-54	4,374	-1.23%
2022/09/19	2	47.95	175	48.00	48.15	-173	4,340	-3.99%	大賣/鉅額交易
2022/09/16	1	48.20	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.20	0	0.00	48.25	1	4,462	0.02%
2022/09/14	2	48.25	0	0.00	48.25	2	4,782	0.04%
2022/09/13	1	48.55	0	0.00	48.50	1	5,003	0.02%
2022/09/08	0	0.00	2	48.00	48.35	-2	5,532	-0.04%
2022/09/02	6	47.94	0	0.00	48.00	6	5,698	0.11%
2022/08/30	1	48.35	11	48.16	48.35	-10	5,694	-0.18%
2022/08/29	0	0.00	8	47.85	47.85	-8	5,702	-0.14%
2022/08/26	0	0.00	0.1	48.15	48.20	-0.1	5,824	0.00%
2022/08/25	0	0.00	0.1	48.10	48.10	-0.1	5,812	0.00%
2022/08/24	0	0.00	1	47.65	48.00	-1	5,807	-0.02%
2022/08/19	0	0.00	1.2	47.00	47.00	-1.2	5,742	-0.02%
2022/08/17	0.3	47.15	0.8	47.20	47.20	-0.5	5,720	-0.01%
2022/08/16	6	46.86	0	0.00	46.80	6	5,658	0.11%
2022/08/15	6	46.36	4	46.28	46.20	2	5,579	0.04%
2022/08/12	19	45.95	0	0.00	46.15	19	5,593	0.34%
2022/08/11	4	45.93	0	0.00	45.90	4	5,573	0.07%
2022/08/10	32	45.60	0	0.00	45.75	32	5,595	0.57%
2022/08/09	1	46.05	0	0.00	46.00	1	5,615	0.02%
2022/08/08	1	45.90	6	45.98	46.00	-5	5,670	-0.09%
2022/08/05	0	0.00	3	45.85	45.85	-3	5,890	-0.05%
2022/08/03	8	45.76	0	0.00	45.80	8	5,960	0.13%
2022/08/02	2	46.00	1	45.65	46.00	1	5,996	0.02%
2022/07/29	1	45.20	0	0.00	45.35	1	5,999	0.02%
2022/07/22	1	44.95	3	44.83	45.20	-2	6,076	-0.03%
2022/07/21	1	45.00	0	0.00	45.15	1	6,053	0.02%
2022/07/20	156	45.72	1	45.30	45.35	155	6,060	2.56%	大買/鉅額交易
2022/07/19	2	45.70	0	0.00	45.75	2	6,023	0.03%
2022/07/18	0	0.00	1	44.90	45.10	-1	5,953	-0.02%
2022/07/15	2	43.43	0	0.00	43.40	2	5,964	0.03%
2022/07/13	2	43.50	6	43.58	43.50	-4	6,119	-0.07%
2022/07/12	9	43.22	0	0.00	43.20	9	6,150	0.15%
2022/07/08	1	43.80	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/06	2.1	44.45	2	44.35	44.20	0.1	6,327	0.00%
2022/07/04	0	0.00	1	44.45	44.40	-1	6,803	-0.01%
2022/07/01	7	44.54	13	44.03	43.95	-6	7,609	-0.08%
2022/06/30	2	44.70	16	45.02	45.20	-14	8,178	-0.17%
2022/06/29	0	0.00	3	45.05	45.10	-3	8,197	-0.04%
2022/06/28	4	44.70	5	44.85	44.80	-1	8,203	-0.01%
2022/06/27	10	44.55	3	44.50	44.80	7	8,257	0.08%
2022/06/24	1	43.80	13	43.98	44.20	-12	8,284	-0.14%
2022/06/23	3	43.17	0	0.00	43.30	3	8,320	0.04%
2022/06/22	31	43.02	0	0.00	43.25	31	8,163	0.38%
2022/06/21	7	43.50	0	0.00	43.35	7	7,857	0.09%
2022/06/20	2	43.85	0	0.00	43.60	2	7,697	0.03%
2022/06/17	6	43.53	0	0.00	44.75	6	7,720	0.08%
2022/06/16	1	44.65	0	0.00	44.55	1	7,555	0.01%
2022/06/15	2	45.20	1	44.85	45.05	1	7,569	0.01%
2022/06/14	0.5	45.30	0	0.00	45.40	0.5	7,728	0.01%
2022/06/13	5	44.58	0	0.00	44.80	5	8,324	0.06%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	6	44.99	0	0.00	45.00	6	8,621	0.07%
2022/06/02	1	46.15	0.5	46.30	46.10	0.5	8,580	0.01%
2022/05/26	3	45.95	0	0.00	46.00	3	9,060	0.03%
2022/05/25	3	45.68	0	0.00	46.00	3	9,159	0.03%
2022/05/24	3	46.05	0	0.00	45.80	3	9,320	0.03%
2022/05/23	1	45.90	1	46.00	46.00	0	9,444	0.00%
2022/05/18	1	45.70	0	0.00	45.90	1	9,750	0.01%
2022/05/17	3	45.50	0	0.00	45.45	3	9,739	0.03%
2022/05/16	2	44.45	10	44.55	44.55	-8	9,756	-0.08%
2022/05/13	2	43.38	11	43.41	44.70	-9	9,762	-0.09%
2022/05/12	1	46.00	0	0.00	45.40	1	9,552	0.01%
2022/05/10	0	0.00	30	46.30	46.50	-30	9,491	-0.32%
2022/05/09	4	46.50	0.1	46.60	46.50	3.9	9,510	0.04%
2022/05/06	1	46.85	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/04/29	2	47.00	2.1	46.73	46.95	-0.1	9,807	0.00%
2022/04/28	31	46.83	0	0.00	46.70	31	9,846	0.31%
2022/04/27	2	46.65	0	0.00	46.70	2	9,839	0.02%
2022/04/26	1	47.10	1	46.95	47.20	0	9,858	0.00%
2022/04/25	3.1	46.54	6	46.53	46.45	-2.9	9,766	-0.03%
2022/04/22	8	47.29	1	47.25	47.10	7	9,677	0.07%
2022/04/21	9	47.78	1	47.70	47.50	8	9,599	0.08%
2022/04/20	18	47.52	1	47.40	48.75	17	9,493	0.18%
2022/04/19	2	47.60	0	0.00	47.80	2	9,399	0.02%
2022/04/18	1	47.85	1	47.85	47.80	0	9,395	0.00%
2022/04/15	5	47.98	1	48.00	48.05	4	9,352	0.04%
2022/04/14	5	47.75	1	47.80	47.85	4	9,312	0.04%
2022/04/13	10	47.31	5	47.33	47.45	5	9,288	0.05%
2022/04/12	13	46.85	2	46.80	46.90	11	9,253	0.12%
2022/04/11	16	47.73	5.5	48.05	47.60	10.5	9,119	0.12%
2022/04/08	4	48.65	4	48.80	48.75	0	8,892	0.00%
2022/04/07	22.9	49.25	41.2	49.32	48.90	-18.3	8,703	-0.21%
2022/04/06	32	47.64	6	47.85	49.00	26	7,888	0.33%
2022/04/01	1	45.60	0	0.00	45.70	1	7,252	0.01%
2022/03/31	2.2	45.40	0	0.00	45.40	2.2	7,189	0.03%
2022/03/30	6	45.32	0	0.00	45.40	6	7,184	0.08%
2022/03/29	1	45.30	4	45.25	45.30	-3	7,325	-0.04%
2022/03/28	10.7	45.55	5	45.35	45.35	5.7	7,363	0.08%
2022/03/25	5.7	45.73	0	0.00	45.75	5.7	7,389	0.08%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	1	45.90	3	45.97	45.95	-2	7,509	-0.03%
2022/03/22	6.3	45.35	3	45.37	45.50	3.3	7,515	0.04%
2022/03/21	6	46.18	1	46.15	46.20	5	7,261	0.07%
2022/03/18	13.1	46.66	0	0.00	46.60	13.1	7,118	0.18%
2022/03/17	3	46.88	45	46.55	47.00	-42	7,022	-0.60%
2022/03/16	47.3	47.73	1	46.85	46.85	46.3	6,829	0.68%
2022/03/15	3	50.05	3	50.07	50.50	0	6,228	0.00%
2022/03/14	74	49.93	1	49.95	49.60	73	6,042	1.21%
2022/03/11	11	49.01	0	0.00	48.90	11	5,950	0.18%
2022/03/10	6	49.44	15	49.19	49.20	-9	5,931	-0.15%
2022/03/09	53	49.20	5	49.23	49.35	48	5,893	0.81%
2022/03/08	16	48.51	8	48.86	48.50	8	5,836	0.14%
2022/03/07	7	48.84	27	49.34	49.30	-20	5,723	-0.35%
2022/03/04	11	50.66	125.5	50.70	50.50	-114.5	5,607	-2.04%	大賣/鉅額交易
2022/03/03	1	50.00	2	50.10	50.20	-1	5,520	-0.02%
2022/03/01	13	49.66	1	49.50	49.45	12	5,514	0.22%
2022/02/25	3	48.60	1	48.85	48.95	2	5,379	0.04%
2022/02/24	0	0.00	5	48.45	48.35	-5	5,287	-0.09%
2022/02/23	17	48.93	6	49.11	49.10	11	5,123	0.21%
2022/02/22	8	48.08	42	48.19	48.90	-34	5,011	-0.68%
2022/02/21	5	47.70	2.1	47.58	48.15	2.9	4,800	0.06%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	17	47.19	0	0.00	47.25	17	4,777	0.36%
2022/02/15	42	47.17	1	47.30	47.10	41	5,051	0.81%
2022/02/11	2	46.78	0	0.00	46.80	2	5,024	0.04%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/07	0	0.00	1	46.80	47.05	-1	4,852	-0.02%
2022/01/26	26	46.26	13	46.33	46.80	13	4,760	0.27%
2022/01/25	3	46.18	4	46.25	46.30	-1	4,666	-0.02%
2022/01/24	24	46.12	0	0.00	46.30	24	4,641	0.52%
2022/01/19	1	45.85	3	46.00	45.95	-2	4,521	-0.04%
2022/01/18	2	46.15	5	46.15	46.10	-3	4,470	-0.07%
2022/01/17	3	46.25	0	0.00	46.25	3	4,483	0.07%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	6	46.45	0	0.00	46.25	6	4,657	0.13%
2022/01/11	0	0.00	5	46.20	46.40	-5	4,626	-0.11%
2022/01/06	1	46.05	0	0.00	46.30	1	4,600	0.02%
2022/01/05	103	46.05	0	0.00	46.10	103	4,599	2.24%	大買/鉅額交易
2022/01/04	22	46.19	11	46.15	46.15	11	4,640	0.24%
2022/01/03	1	46.15	32	46.09	46.25	-31	4,629	-0.67%
2021/12/30	1	46.25	1	46.65	46.25	0	4,602	0.00%
2021/12/27	1	46.10	2.4	46.17	46.25	-1.4	4,540	-0.03%
2021/12/24	3	45.98	1	45.95	46.20	2	4,524	0.04%
2021/12/23	7	45.96	6	46.00	46.05	1	4,502	0.02%
2021/12/22	2	46.60	10	46.58	46.70	-8	4,305	-0.19%
2021/12/21	16	47.16	0	0.00	47.00	16	4,226	0.38%
2021/12/20	0	0.00	0.4	47.60	47.60	-0.4	4,188	-0.01%
2021/12/17	5	47.10	2	47.25	47.25	3	4,196	0.07%
2021/12/16	20	47.23	0	0.00	47.25	20	4,208	0.48%
2021/12/14	10	46.58	0	0.00	46.50	10	4,273	0.23%
2021/12/13	10	46.85	1	46.95	46.70	9	4,252	0.21%
2021/12/10	10	46.45	0	0.00	46.50	10	4,199	0.24%
2021/12/09	55	46.51	0	0.00	46.50	55	4,177	1.32%
2021/12/08	10	46.50	0	0.00	46.50	10	4,154	0.24%
2021/12/06	0	0.00	1	46.30	46.40	-1	4,098	-0.02%
2021/12/02	0.4	46.65	0	0.00	46.30	0.4	4,096	0.01%
2021/12/01	0	0.00	5	46.68	46.70	-5	4,107	-0.12%
2021/11/30	3	46.53	1	46.55	46.20	2	4,101	0.05%
2021/11/29	0	0.00	9	46.49	46.45	-9	4,068	-0.22%
2021/11/26	20	46.95	0	0.00	46.80	20	4,044	0.49%
2021/11/23	2	46.15	0	0.00	46.20	2	3,893	0.05%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/17	0	0.00	1	46.35	46.50	-1	3,875	-0.03%
2021/11/16	3	47.12	0	0.00	46.80	3	3,859	0.08%
2021/11/15	2	48.13	0.3	47.85	47.65	1.7	3,829	0.04%
2021/11/12	5.5	46.62	4	47.20	47.80	1.5	3,734	0.04%
2021/11/11	5	45.65	2	45.60	45.60	3	3,576	0.08%
2021/11/10	0.2	45.50	0	0.00	45.45	0.2	3,663	0.00%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	1.3	45.03	0	0.00	45.00	1.3	3,689	0.03%
2021/11/05	4	44.55	0	0.00	44.55	4	3,715	0.11%
2021/11/01	2	44.75	1	44.75	44.70	1	3,840	0.03%
2021/10/27	1	45.25	0	0.00	45.10	1	3,952	0.03%
2021/10/26	2	45.53	0	0.00	45.55	2	3,975	0.05%
2021/10/25	1	44.85	1	45.05	45.20	0	4,053	0.00%
2021/10/22	11	45.07	0	0.00	45.15	11	4,122	0.27%
2021/10/13	0	0.00	1	45.05	45.05	-1	4,452	-0.02%
2021/10/05	0	44.70	2	44.55	44.60	-2	4,464	-0.04%
2021/10/04	0	0.00	1	44.75	44.70	-1	4,580	-0.02%
2021/09/28	0	0.00	0.6	45.20	45.30	-0.6	4,593	-0.01%
2021/09/27	9.1	44.76	0	0.00	44.65	9.1	4,567	0.20%
2021/09/24	3	45.02	4	45.48	45.10	-1	4,508	-0.02%
2021/09/22	4	46.53	1	46.90	46.20	3	4,245	0.07%
2021/09/17	1	47.65	0	0.00	47.35	1	4,100	0.02%
2021/09/15	0	0.00	1	47.65	47.55	-1	4,138	-0.02%
2021/09/14	2	47.93	0	0.00	47.90	2	4,191	0.05%
2021/09/10	1	47.95	0	0.00	47.95	1	4,242	0.02%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	0.00	18	48.25	48.25	-18	4,304	-0.42%
2021/08/30	2	47.50	1	47.40	47.40	1	4,411	0.02%
2021/08/26	3	47.50	0	0.00	47.40	3	4,429	0.07%
2021/08/24	0	0.00	1	48.00	47.65	-1	4,515	-0.02%
2021/08/20	5	47.40	0	0.00	47.55	5	4,597	0.11%
2021/08/18	4	48.01	0	0.00	48.40	4	5,778	0.07%
2021/08/17	3	48.50	0	0.00	48.60	3	5,807	0.05%
2021/08/16	3	48.50	1	47.90	48.10	2	5,726	0.03%
2021/08/13	0	0.00	25	48.85	48.90	-25	5,649	-0.44%
2021/08/12	15	48.95	40	48.70	48.95	-25	5,580	-0.45%
2021/08/11	1	48.60	0	0.00	48.80	1	5,583	0.02%
2021/08/09	0	0.00	2	48.85	49.00	-2	5,636	-0.04%
2021/08/02	0	0.00	0	49.20	49.45	0	6,067	0.00%
2021/07/28	0	0.00	6	47.99	48.35	-6	6,105	-0.10%
2021/07/26	0	0.00	3	47.87	48.10	-3	6,098	-0.05%
2021/07/23	1	47.80	5	48.06	47.90	-4	6,014	-0.07%
2021/07/22	0	0.00	2	46.50	46.85	-2	5,822	-0.04%
2021/07/21	0	0.00	2	45.90	46.00	-2	5,780	-0.03%
2021/07/19	6	46.19	2	46.15	46.10	4	6,065	0.07%
2021/07/16	2	45.25	14	45.45	45.75	-12	6,068	-0.20%
2021/07/15	1	44.90	0	0.00	45.10	1	6,030	0.02%
2021/07/13	2	44.80	6	45.13	44.85	-4	6,135	-0.07%
2021/07/12	2	45.30	3	45.50	45.20	-1	6,116	-0.02%
2021/07/09	1	45.00	16	45.18	45.00	-15	6,084	-0.25%
2021/07/08	0	0.00	1	44.60	44.65	-1	6,005	-0.02%
2021/07/07	0	0.00	2.2	44.10	44.40	-2.2	6,008	-0.04%
2021/07/05	1	43.50	0	0.00	43.50	1	6,028	0.02%
2021/06/28	1	43.60	0	0.00	43.60	1	6,172	0.02%
2021/06/25	30	44.08	0	0.00	43.60	30	6,171	0.49%
2021/06/24	0	0.00	1	43.65	43.85	-1	6,158	-0.02%
2021/06/23	0	0.00	3	42.85	42.70	-3	6,132	-0.05%
2021/06/22	0	0.00	3	42.85	42.35	-3	6,080	-0.05%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/17	1	42.15	1	42.65	42.75	0	6,189	0.00%
2021/06/16	20	42.80	2	42.85	42.50	18	6,260	0.29%
2021/06/15	0	0.00	2	42.90	42.80	-2	6,256	-0.03%
2021/06/11	0	0.00	40	42.35	42.40	-40	6,240	-0.64%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	2.2	41.37	3	41.65	41.40	-0.9	6,192	-0.01%
2021/06/07	0.2	41.90	3	41.60	41.55	-2.9	6,172	-0.05%
2021/06/04	1	41.90	0	0.00	41.95	1	6,144	0.02%
2021/06/03	2.2	41.89	0	0.00	41.85	2.2	6,153	0.03%
2021/06/02	3	41.87	20	41.88	42.00	-17	6,141	-0.28%
2021/06/01	2	42.20	0	0.00	42.20	2	6,061	0.03%
2021/05/28	1	42.50	0	0.00	42.65	1	5,999	0.02%
2021/05/27	43.3	42.04	0	0.00	42.60	43.3	5,986	0.72%
2021/05/26	0	0.00	1	42.40	42.20	-1	4,867	-0.02%
2021/05/25	3	42.48	0	0.00	42.30	3	4,800	0.06%
2021/05/24	0.5	42.85	0	0.00	42.70	0.5	4,755	0.01%
2021/05/21	1	42.15	0	0.00	43.00	1	4,782	0.02%
2021/05/19	0	0.00	2	41.95	41.85	-2	4,749	-0.04%
2021/05/18	2	42.10	0	0.00	41.90	2	4,748	0.04%
2021/05/17	6	41.37	0.1	41.95	40.80	6	4,762	0.12%
2021/05/12	41.1	43.92	8	42.99	42.60	33.1	4,544	0.73%
2021/05/11	0	0.00	1	45.65	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	2	45.40	45.70	-2	4,201	-0.05%
2021/05/07	2	44.63	5	45.70	44.70	-3	4,073	-0.07%
2021/05/06	0	0.00	7	45.31	45.25	-7	3,976	-0.18%
2021/05/05	0	0.00	0.1	45.20	45.20	-0.1	3,929	0.00%
2021/05/04	4	44.28	0	0.00	44.35	4	3,882	0.10%
2021/05/03	2	44.70	0	0.00	44.70	2	3,820	0.05%
2021/04/29	1.1	45.50	0	0.00	45.25	1.1	3,765	0.03%
2021/04/28	7	45.73	5	45.65	45.65	2	3,739	0.05%
2021/04/27	0	0.00	21	46.15	46.20	-21	3,767	-0.56%
2021/04/26	6	46.58	4	46.59	46.60	2	3,705	0.05%
2021/04/23	0	0.00	9	45.08	45.35	-9	3,491	-0.26%
2021/04/19	0	0.00	2	44.65	44.60	-2	3,322	-0.06%
2021/04/14	6	43.23	41	43.36	43.25	-35	3,331	-1.05%
2021/04/12	11	43.64	5	43.57	43.60	6	3,327	0.18%
2021/04/09	3	43.75	0	0.00	43.75	3	3,336	0.09%
2021/04/08	3	43.50	0	0.00	43.50	3	3,300	0.09%
2021/04/07	1	43.35	5	43.50	43.65	-4	3,277	-0.12%
2021/04/06	0	0.00	3	43.60	43.65	-3	3,270	-0.09%
2021/03/31	11	43.49	0	0.00	43.50	11	3,351	0.33%
2021/03/30	21	43.59	0	0.00	43.45	21	3,527	0.60%
2021/03/29	25	43.39	0	0.00	43.55	25	3,680	0.68%
2021/03/26	0.3	43.60	0	0.00	43.50	0.3	3,854	0.01%
2021/03/24	1.2	43.10	0	0.00	43.55	1.2	4,322	0.03%
2021/03/23	5	43.30	3	43.10	43.15	2	4,361	0.05%
2021/03/22	8.3	43.25	45	43.34	43.60	-36.7	4,406	-0.83%
2021/03/19	1.1	44.81	0	0.00	44.25	1.1	4,320	0.03%
2021/03/16	0	0.00	1	44.90	44.90	-1	4,433	-0.02%
2021/03/15	0	0.00	1	44.80	44.75	-1	4,528	-0.02%
2021/03/12	1.1	45.27	3	44.95	44.95	-1.9	4,737	-0.04%
2021/03/11	0	0.00	2	45.35	45.35	-2	5,010	-0.04%
2021/03/09	0	0.00	1	45.30	45.40	-1	5,080	-0.02%
2021/03/04	1	44.71	1	45.25	45.05	0	5,217	0.00%
2021/03/03	0.2	44.85	11	44.85	44.95	-10.8	5,185	-0.21%
2021/03/02	0	0.00	10	44.88	44.55	-10	5,174	-0.19%
2021/02/26	2.5	44.80	31	44.86	45.20	-28.5	5,182	-0.55%
2021/02/25	3	45.00	0	0.00	44.95	3	5,115	0.06%
2021/02/23	5.6	44.93	2	44.80	44.85	3.6	5,087	0.07%
2021/02/22	0	0.00	4	44.05	44.05	-4	5,042	-0.08%
2021/02/19	1	43.80	0	0.00	44.10	1	5,037	0.02%
2021/02/18	2	44.00	0	0.00	43.85	2	5,029	0.04%
2021/02/17	4.2	44.10	0	0.00	43.75	4.2	5,010	0.08%
2021/02/04	0	0.00	5	43.70	43.45	-5	4,999	-0.10%
2021/02/03	20	43.55	0	0.00	43.30	20	5,080	0.39%
2021/02/02	1	43.90	0	0.00	43.60	1	5,119	0.02%
2021/01/29	6	42.63	0	0.00	42.60	6	5,117	0.12%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	2	42.80	0	0.00	43.95	2	5,087	0.04%
2021/01/22	12.2	43.32	1	43.55	43.10	11.2	5,104	0.22%
2021/01/20	3.3	43.59	5	44.00	43.10	-1.7	5,100	-0.03%
2021/01/19	1	44.55	1	44.60	44.40	0	5,021	0.00%
2021/01/18	2	44.70	1	44.50	44.55	1	4,997	0.02%
2021/01/15	2	45.35	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0	0.00	2	45.70	45.70	-2	5,177	-0.04%
2021/01/13	2	45.80	1	45.70	45.80	1	5,174	0.02%
2021/01/12	0	0.00	1	46.00	45.55	-1	5,170	-0.02%
2021/01/11	16	46.09	6	45.99	46.00	10	5,145	0.19%
2021/01/07	0	0.00	0.1	45.50	45.60	-0.1	5,099	0.00%
2021/01/06	1	45.70	0	0.00	45.20	1	5,053	0.02%
2021/01/05	0	0.00	1	45.10	45.05	-1	5,013	-0.02%
2021/01/04	1.5	45.36	0	0.00	45.15	1.5	5,002	0.03%
2020/12/30	15	45.67	0	0.00	45.55	15	4,999	0.30%
2020/12/29	1	45.70	0	0.00	45.60	1	4,996	0.02%
2020/12/28	10	45.93	1	46.05	45.90	9	4,988	0.18%
2020/12/25	4	46.26	2	46.20	46.45	2	4,947	0.04%
2020/12/24	0	0.00	4.1	46.09	46.40	-4.1	4,907	-0.08%
2020/12/23	33	44.86	0	0.00	45.00	33	4,737	0.70%
2020/12/21	4	45.00	0	0.00	44.95	4	4,561	0.09%
2020/12/18	1	45.60	0.1	46.15	45.60	0.9	4,425	0.02%
2020/12/17	10	46.10	9	46.10	46.05	1	4,185	0.02%
2020/12/16	13	45.90	2.6	45.89	45.95	10.4	4,169	0.25%
2020/12/15	0	0.00	1	45.30	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	0.1	45.00	44.90	-0.1	4,076	0.00%
2020/12/11	0	0.00	4	44.55	44.35	-4	4,015	-0.10%
2020/12/08	0	0.00	1	45.60	45.40	-1	3,834	-0.03%
2020/12/07	0	0.00	4.6	45.31	45.85	-4.6	3,620	-0.13%
2020/12/04	1	43.35	0	0.00	43.50	1	3,344	0.03%
2020/12/02	1.2	44.29	0.6	44.25	44.35	0.6	3,253	0.02%
2020/12/01	0.1	44.30	0	0.00	44.50	0.1	3,240	0.00%
2020/11/30	2	44.30	2	44.30	44.50	0	3,235	0.00%
2020/11/27	0	0.00	0.3	43.80	43.85	-0.3	3,140	-0.01%
2020/11/25	0	0.00	2	43.83	43.90	-2	3,254	-0.06%
2020/11/24	1	43.50	1	43.35	43.50	0	3,245	0.00%
2020/11/23	2.3	43.40	5.3	43.44	43.45	-3.1	3,242	-0.09%
2020/11/19	0.1	43.20	0	0.00	43.15	0.1	3,268	0.00%
2020/11/18	1	43.00	0	0.00	43.35	1	3,279	0.03%
2020/11/13	2.1	43.32	0	0.00	43.40	2.1	3,336	0.06%
2020/11/11	0	0.00	0.1	43.40	44.00	-0.1	3,346	0.00%
2020/11/05	2	42.10	0	0.00	42.00	2	3,220	0.06%
2020/11/02	0	0.00	0.2	41.90	41.90	-0.2	3,189	-0.01%
2020/10/30	0.1	41.85	2.1	41.99	41.50	-2	3,171	-0.06%
2020/10/29	2.3	41.87	0	0.00	41.85	2.3	3,118	0.07%
2020/10/28	0	0.00	1	42.15	42.10	-1	3,121	-0.03%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/21	2	42.55	0	0.00	42.70	2	2,930	0.07%
2020/10/20	2	42.85	0	0.00	42.65	2	2,920	0.07%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/14	0.3	43.95	0	0.00	43.75	0.3	2,841	0.01%
2020/10/13	0	0.00	1	43.80	43.85	-1	2,846	-0.04%
2020/10/08	2	44.10	2	44.03	44.70	0	2,849	0.00%
2020/10/07	1	43.55	0	0.00	43.50	1	2,803	0.04%
2020/10/05	0	0.00	3	43.40	43.20	-3	2,833	-0.11%
2020/09/30	2	43.00	0	0.00	43.00	2	2,825	0.07%
2020/09/28	0	0.00	1	42.30	42.65	-1	2,795	-0.04%
2020/09/25	2	41.65	0	0.00	41.50	2	2,769	0.07%
2020/09/24	4	41.46	4	41.30	41.45	0	2,721	0.00%
2020/09/23	10	46.36	51	46.30	46.15	-41	2,590	-1.58%
2020/09/22	5	46.62	0	0.00	46.60	5	2,499	0.20%
2020/09/21	4	46.80	5.1	46.80	46.85	-1.1	2,460	-0.04%
2020/09/18	1	46.55	0	0.00	46.65	1	2,411	0.04%
2020/09/17	0	0.00	4	46.55	46.55	-4	2,381	-0.17%
2020/09/16	2	46.35	4	46.40	46.35	-2	2,358	-0.08%
2020/09/15	0.3	46.50	1	46.20	46.35	-0.8	2,343	-0.03%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/08	1	45.80	0	0.00	45.85	1	2,307	0.04%
2020/09/07	2	46.10	0	0.00	46.00	2	2,396	0.08%
2020/09/04	0.2	45.85	0	0.00	45.80	0.2	2,420	0.01%
2020/09/03	0	0.00	1	45.55	45.60	-1	2,467	-0.04%
2020/09/02	1	46.05	5	45.60	45.65	-4	2,445	-0.16%
2020/09/01	53	46.15	0	0.00	46.20	53	2,458	2.16%
2020/08/31	9	46.42	0	0.00	46.40	9	2,516	0.36%
2020/08/28	0	0.00	2	45.50	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	1	45.50	45.50	-1	2,459	-0.04%
2020/08/25	1	44.70	1	45.00	44.95	0	2,531	0.00%
2020/08/20	1	44.80	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0	0.00	7	44.71	44.45	-7	2,644	-0.26%
2020/08/18	0	0.00	1	44.25	44.30	-1	2,619	-0.04%
2020/08/17	1	44.35	2	44.05	44.35	-1	2,621	-0.04%
2020/08/14	0.3	43.70	0	0.00	43.10	0.3	2,595	0.01%
2020/08/12	0	0.00	1	42.70	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	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	42.95	1	42.75	42.85	0	2,686	0.00%
2020/08/04	1	42.40	0	0.00	42.30	1	2,780	0.04%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	1	42.90	42.80	-1	2,793	-0.04%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	0	0.00	5	42.80	42.80	-5	2,805	-0.18%
2020/07/23	2	43.25	0	0.00	43.40	2	2,805	0.07%
2020/07/17	2	43.03	0	0.00	42.90	2	2,852	0.07%
2020/07/14	2.5	42.65	0	0.00	42.60	2.5	2,827	0.09%
2020/07/13	1	43.00	1	42.90	42.80	0	2,833	0.00%
2020/07/09	1	43.90	0	0.00	43.90	1	2,812	0.04%
2020/07/02	2	43.93	0	0.00	44.20	2	2,775	0.07%
2020/06/29	4	43.50	0	0.00	43.60	4	2,797	0.14%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/19	5	43.72	0	0.00	43.50	5	2,875	0.17%
2020/06/12	2	43.78	3	43.93	43.60	-1	3,148	-0.03%
2020/06/11	1	45.30	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/03	0	0.00	5	46.12	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	1	45.30	45.40	-1	3,135	-0.03%
2020/05/29	0	0.00	1	44.55	44.35	-1	3,033	-0.03%
2020/05/28	0	0.00	1	45.10	44.75	-1	2,899	-0.03%
2020/05/26	0	0.00	1	44.30	44.25	-1	2,950	-0.03%
2020/05/25	1	44.00	0	0.00	44.15	1	2,952	0.03%
2020/05/19	0	0.00	100	43.85	44.00	-100	2,928	-3.41%
2020/05/14	11	43.15	0	0.00	43.05	11	2,866	0.38%
2020/05/13	4	44.25	0	0.00	44.00	4	2,832	0.14%
2020/05/12	0	0.00	5	44.40	44.90	-5	2,786	-0.18%
2020/05/05	0	0.00	2	43.50	43.65	-2	2,741	-0.07%
2020/05/04	1	43.10	7	43.11	43.00	-6	2,763	-0.22%
2020/04/30	5	44.10	2	44.15	43.65	3	2,783	0.11%
2020/04/28	1	42.75	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	5	42.10	42.35	-5	2,919	-0.17%
2020/04/24	5	40.76	0	0.00	40.55	5	2,911	0.17%
2020/04/23	0	0.00	1	40.70	40.60	-1	2,917	-0.03%
2020/04/22	2	40.20	0	0.00	40.30	2	2,922	0.07%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/17	0	0.00	2	41.85	41.30	-2	2,903	-0.07%
2020/04/15	0	0.00	1	41.60	41.75	-1	2,879	-0.03%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/03/30	2	38.80	0	0.00	40.00	2	2,784	0.07%
2020/03/26	2	39.75	0	0.00	39.90	2	2,947	0.07%
2020/03/20	0	0.00	1	34.70	35.00	-1	3,015	-0.03%
2020/03/19	2	34.30	2	32.85	32.90	0	2,948	0.00%
2020/03/18	4	37.00	0	0.00	36.45	4	2,814	0.14%
2020/03/17	1	38.50	0	0.00	38.00	1	2,762	0.04%
2020/03/13	6	38.99	0	0.00	40.40	6	2,685	0.22%
2020/03/12	2	41.80	0	0.00	41.80	2	2,579	0.08%
2020/03/10	1	43.90	2	44.05	43.95	-1	2,482	-0.04%
2020/03/05	1	45.20	0	0.00	45.30	1	2,400	0.04%
2020/02/24	3	45.20	0	0.00	45.10	3	2,371	0.13%
2020/02/20	0	0.00	2	45.80	45.70	-2	2,358	-0.08%
2020/02/14	1	45.80	0	0.00	45.85	1	2,369	0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.10	0	0.00	45.50	1	2,397	0.04%
2020/02/07	5	45.39	0	0.00	45.25	5	2,411	0.21%
2020/01/31	1	45.70	0	0.00	45.25	1	2,388	0.04%
2020/01/30	0	0.00	21	45.70	45.45	-21	2,348	-0.89%
2020/01/16	1	46.60	1	46.60	46.65	0	2,258	0.00%
2020/01/10	0	0.00	1	46.15	46.25	-1	2,427	-0.04%
2019/12/31	0	0.00	20	46.40	46.30	-20	2,634	-0.76%
2019/12/26	0	0.00	0.2	46.40	46.20	-0.2	4,112	0.00%
2019/12/24	0	0.00	1	45.95	46.15	-1	5,351	-0.02%
2019/12/23	3	45.82	2	46.13	45.55	1	5,284	0.02%
2019/12/20	2	45.70	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.75	1	45.80	45.90	0	5,119	0.00%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/12	0.1	46.45	0	0.00	46.35	0.1	5,127	0.00%
2019/12/09	0	0.00	2	46.33	46.30	-2	5,168	-0.04%
2019/12/04	0	0.00	1	46.55	46.60	-1	5,166	-0.02%
2019/11/22	0	0.00	2	46.60	46.55	-2	5,154	-0.04%
2019/11/15	1	46.85	0	0.00	46.95	1	5,187	0.02%
2019/11/08	1	47.20	0	0.00	47.05	1	5,173	0.02%
2019/11/07	1	47.50	0	0.00	47.25	1	5,166	0.02%
2019/11/05	1	46.90	0	0.00	47.10	1	5,138	0.02%
2019/11/04	2	47.00	0	0.00	47.10	2	5,131	0.04%
2019/11/01	2	46.78	0	0.00	46.95	2	5,120	0.04%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/28	2	47.20	0	0.00	47.00	2	5,078	0.04%
2019/10/24	2	47.43	0	0.00	47.50	2	5,045	0.04%
2019/10/21	0	0.00	5	46.70	46.75	-5	4,961	-0.10%
2019/10/17	2	45.85	0	0.00	45.80	2	4,847	0.04%
2019/10/16	2	46.05	0	0.00	46.00	2	4,809	0.04%
2019/10/08	7	45.35	0	0.00	45.40	7	4,689	0.15%
2019/10/04	1	45.60	0	0.00	45.70	1	4,607	0.02%
2019/10/03	2	46.15	5	46.20	46.05	-3	4,523	-0.07%
2019/10/02	8	45.39	0	0.00	45.90	8	4,330	0.18%
2019/10/01	1	49.90	0	0.00	49.95	1	3,108	0.03%
2019/09/26	2	49.85	2	49.80	49.80	0	1,857	0.00%
2019/09/23	0	0.00	0.1	50.10	49.80	-0.1	1,758	0.00%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/18	0	0.00	2	50.20	50.00	-2	1,706	-0.12%
2019/09/17	1	50.00	0	0.00	50.20	1	1,703	0.06%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/08/30	1	49.35	0	0.00	49.50	1	1,684	0.06%
2019/08/29	3	49.18	0	0.00	49.05	3	1,661	0.18%
2019/08/22	0	0.00	1	48.85	48.90	-1	1,597	-0.06%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	0	0.00	2	48.65	48.80	-2	1,642	-0.12%
2019/08/15	2	48.95	0	0.00	48.95	2	1,622	0.12%
2019/08/13	1.1	49.00	0	0.00	48.35	1.1	1,587	0.07%
2019/08/06	2	47.90	0	0.00	48.10	2	1,615	0.12%
2019/08/05	2	48.40	0	0.00	48.20	2	1,609	0.12%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/07/30	0.2	49.00	0	0.00	48.95	0.2	1,599	0.01%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/22	0	0.00	9	49.45	49.25	-9	1,600	-0.56%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/17	1	49.10	0	0.00	49.20	1	1,607	0.06%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/09	0	0.00	1	49.40	49.45	-1	1,649	-0.06%
2019/07/08	2	49.45	0	0.00	49.40	2	1,669	0.12%
2019/07/05	4	49.65	0	0.00	49.65	4	1,685	0.24%
2019/07/03	4	49.38	0	0.00	49.30	4	1,736	0.23%
2019/07/01	1.2	49.60	0	0.00	49.60	1.2	1,762	0.07%
2019/06/27	0.2	49.75	0	0.00	49.75	0.2	1,856	0.01%
2019/06/21	0	0.00	2	49.85	50.00	-2	1,983	-0.10%
2019/06/19	0	0.00	2	49.20	49.90	-2	2,011	-0.10%
2019/06/13	2	48.60	0	0.00	48.50	2	2,147	0.09%
2019/06/06	2	48.53	0	0.00	48.50	2	2,495	0.08%
2019/06/04	3	49.02	0	0.00	49.00	3	2,531	0.12%
2019/05/31	2	48.75	0	0.00	48.80	2	2,523	0.08%
2019/05/30	1	48.25	1	48.20	48.15	0	2,513	0.00%
2019/05/28	0	0.00	1	49.05	48.60	-1	2,513	-0.04%
2019/05/27	1	48.90	0	0.00	49.20	1	2,443	0.04%
2019/05/10	6	47.94	0	0.00	48.05	6	2,479	0.24%
2019/05/08	0.3	48.60	0	0.00	48.50	0.3	2,481	0.01%
2019/05/06	1	48.75	0	0.00	48.75	1	2,517	0.04%
2019/05/03	0	0.00	1	49.15	49.25	-1	2,537	-0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/26	3	48.67	0	0.00	48.80	3	2,529	0.12%
2019/04/22	0	0.00	1	49.00	48.75	-1	2,540	-0.04%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/17	2	49.08	2	49.15	49.15	0	2,556	0.00%
2019/04/12	5.3	49.05	0	0.00	49.10	5.3	2,551	0.21%
2019/04/11	2	49.40	0	0.00	49.40	2	2,544	0.08%
2019/04/08	1	50.30	0	0.00	50.60	1	2,534	0.04%
2019/04/02	1	50.70	2	50.60	50.80	-1	2,589	-0.04%
2019/04/01	0	0.00	0	50.60	50.90	0	2,640	0.00%
2019/03/29	0	0.00	6	50.15	50.80	-6	2,550	-0.24%
2019/03/27	1	49.80	4	49.90	49.75	-3	2,528	-0.12%
2019/03/26	0	0.00	2	49.45	49.45	-2	2,493	-0.08%
2019/03/25	0	0.00	1	49.00	49.25	-1	2,501	-0.04%
2019/03/22	2	49.75	1	49.45	49.25	1	2,481	0.04%
2019/03/21	0	0.00	26	49.33	49.35	-26	2,453	-1.06%
2019/03/20	0	0.00	0.1	48.70	48.70	-0.1	2,416	0.00%
2019/03/19	0	0.00	13	48.85	48.90	-13	2,361	-0.55%
2019/03/15	18	48.06	1	48.10	48.20	17	2,278	0.75%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/11	1	47.85	0	0.00	47.90	1	1,939	0.05%
2019/03/07	1	47.70	27	47.59	47.50	-26	1,942	-1.34%
2019/02/27	0	0.00	1	47.45	47.75	-1	2,017	-0.05%
2019/02/14	3	47.40	0	0.00	47.30	3	1,991	0.15%
2019/02/13	8	47.89	0	0.00	47.65	8	1,986	0.40%
2019/02/11	0	0.00	1	48.10	48.40	-1	1,951	-0.05%
2019/01/29	0	0.00	11	47.60	47.80	-11	1,912	-0.58%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/21	4	46.88	0	0.00	46.85	4	1,857	0.22%
2019/01/11	0.1	46.35	0	0.00	46.30	0.1	2,029	0.00%
2019/01/02	0	0.00	1	44.65	44.50	-1	2,248	-0.04%
2018/12/27	1	44.45	0	0.00	44.40	1	2,292	0.04%
2018/12/26	0	0.00	1	44.00	44.15	-1	2,287	-0.04%
2018/12/25	6	44.42	5	44.10	43.90	1	2,269	0.04%
2018/12/24	7	45.32	0	0.00	44.90	7	2,216	0.32%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/20	1	46.40	0	0.00	46.45	1	2,143	0.05%
2018/12/13	0	0.00	6	46.45	46.70	-6	2,258	-0.27%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/05	0	0.00	3	46.35	46.35	-3	2,605	-0.12%
2018/12/04	1	46.60	1	46.70	46.70	0	2,983	0.00%
2018/12/03	0	0.00	3	47.05	47.10	-3	3,664	-0.08%
2018/11/30	5	46.65	2	46.80	46.90	3	4,360	0.07%
2018/11/29	5	46.50	24	46.61	46.50	-19	4,700	-0.40%
2018/11/26	2	47.33	2	47.33	46.20	0	5,043	0.00%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/19	1	46.45	0	0.00	46.45	1	5,097	0.02%
2018/11/14	3	46.20	0	0.00	46.45	3	5,158	0.06%
2018/11/13	0	0.00	1	46.55	46.80	-1	5,157	-0.02%
2018/11/12	8	46.60	0	0.00	46.60	8	5,163	0.15%
2018/11/09	12	46.20	0	0.00	46.20	12	5,167	0.23%
2018/11/06	3	46.55	0	0.00	46.55	3	5,587	0.05%
2018/11/02	0	0.00	0.9	46.00	46.20	-0.9	5,620	-0.02%
2018/11/01	0	0.00	3	45.20	45.30	-3	5,703	-0.05%
2018/10/31	6	45.35	0	0.00	45.35	6	5,721	0.10%
2018/10/30	2	44.50	0	0.00	44.45	2	5,710	0.04%
2018/10/26	0	0.00	17	44.27	44.40	-17	5,726	-0.30%
2018/10/25	0	0.00	1	44.95	45.00	-1	5,721	-0.02%
2018/10/23	10	45.46	1	45.25	45.40	9	5,730	0.16%
2018/10/22	0	0.00	1	45.50	45.50	-1	5,711	-0.02%
2018/10/19	0	0.00	2	45.90	45.90	-2	5,681	-0.04%
2018/10/17	0	0.00	3	46.00	45.85	-3	5,585	-0.05%
2018/10/11	2	45.80	1	45.15	45.60	1	5,469	0.02%
2018/10/08	0	0.00	10	47.30	47.10	-10	5,304	-0.19%
2018/10/04	6	47.75	0	0.00	47.75	6	5,243	0.11%
2018/10/03	2	48.20	0	0.00	48.15	2	5,218	0.04%
2018/10/02	3	48.35	0	0.00	48.35	3	5,233	0.06%
2018/09/27	0	0.00	0.8	47.95	48.00	-0.8	5,198	-0.02%
2018/09/25	1	48.50	1	48.95	48.35	0	5,179	0.00%
2018/09/21	0	0.00	3	48.40	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	3	48.18	48.20	-3	5,137	-0.06%
2018/09/17	1	47.35	0.7	47.50	47.50	0.3	5,115	0.01%
2018/09/14	0	0.00	1	47.25	47.50	-1	5,117	-0.02%
2018/09/12	0	0.00	5	46.80	46.90	-5	5,051	-0.10%
2018/09/10	1	44.80	0	0.00	44.60	1	4,834	0.02%
2018/09/07	5	45.55	5	45.65	45.10	0	4,580	0.00%
2018/09/06	5	49.13	1	49.10	49.15	4	3,932	0.10%
2018/09/05	3	48.70	1	48.80	48.80	2	3,239	0.06%
2018/09/04	2	49.88	2	50.20	49.95	0	2,892	0.00%
2018/09/03	3	50.02	3	50.10	50.00	0	2,724	0.00%
2018/08/31	0	0.00	0.3	49.90	49.90	-0.3	2,690	-0.01%
2018/08/22	1	48.60	0	0.00	48.35	1	2,883	0.03%
2018/08/13	1	47.90	0	0.00	47.50	1	2,634	0.04%
2018/08/10	3	47.83	0	0.00	48.00	3	2,483	0.12%
2018/08/09	3	48.25	4	48.25	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/02	1	46.95	0	0.00	46.90	1	2,401	0.04%
2018/07/31	0	0.00	7	46.96	47.30	-7	2,392	-0.29%
2018/07/30	0	0.00	11	46.30	46.40	-11	2,356	-0.47%
2018/07/27	0	0.00	1	46.25	46.20	-1	2,361	-0.04%
2018/07/26	3	45.97	0	0.00	45.95	3	2,371	0.13%
2018/07/25	3	45.80	0	0.00	45.80	3	2,429	0.12%
2018/07/20	0	0.00	17	45.81	45.85	-17	2,471	-0.69%
2018/07/16	2	45.50	0	0.00	45.40	2	2,542	0.08%
2018/07/10	7	45.01	0	0.00	44.85	7	2,607	0.27%
2018/07/06	0	0.00	5	43.90	43.95	-5	2,615	-0.19%
2018/07/04	0	0.00	1	44.50	44.45	-1	2,663	-0.04%
2018/07/03	1	44.20	0	0.00	44.20	1	2,704	0.04%
2018/07/02	7	45.01	0	0.00	44.55	7	2,696	0.26%
2018/06/29	2	44.90	0	0.00	45.25	2	2,683	0.07%
2018/06/28	6	44.62	0	0.00	44.60	6	2,663	0.23%
2018/06/27	1	45.25	0	0.00	45.15	1	2,625	0.04%
2018/06/21	5	46.05	0	0.00	46.15	5	2,624	0.19%
2018/06/15	11	46.32	10	46.80	45.90	1	2,624	0.04%
2018/06/14	4	46.56	1	46.85	46.35	3	2,513	0.12%
2018/06/13	1	47.25	1	47.90	47.25	0	2,469	0.00%
2018/06/12	2	47.40	0	0.00	47.65	2	2,520	0.08%
2018/06/11	2	47.90	0	0.00	47.60	2	2,510	0.08%
2018/06/08	2	47.35	0	0.00	47.60	2	2,477	0.08%
2018/06/07	4	47.65	0	0.00	47.45	4	2,455	0.16%
2018/06/06	1	47.75	0	0.00	47.85	1	2,452	0.04%
2018/06/05	1	46.30	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	0.00	1	46.55	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/30	1	45.60	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	1	45.55	46.15	-1	2,121	-0.05%
2018/05/24	0	0.00	32	46.25	46.30	-32	2,108	-1.52%
2018/05/23	0	0.00	2	45.90	45.90	-2	2,097	-0.10%
2018/05/17	0	0.00	10	45.70	45.65	-10	2,114	-0.47%
2018/05/15	0	0.00	37	45.30	45.50	-37	2,200	-1.68%
2018/05/14	0	0.00	1	45.55	45.75	-1	2,276	-0.04%
2018/05/11	2	45.40	0	0.00	45.30	2	2,243	0.09%
2018/05/08	0	0.00	1	45.40	45.40	-1	2,279	-0.04%
2018/05/03	0	0.00	1	45.50	45.50	-1	2,450	-0.04%
2018/05/02	0	0.00	2	46.35	46.00	-2	2,512	-0.08%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/25	0	0.00	1	45.25	45.20	-1	2,616	-0.04%
2018/04/23	0	0.00	8	45.66	45.60	-8	2,630	-0.30%
2018/04/20	0	0.00	11	45.10	45.30	-11	2,590	-0.42%
2018/04/19	1	45.10	3	44.90	45.10	-2	2,583	-0.08%
2018/04/18	2	44.45	0	0.00	44.45	2	2,574	0.08%
2018/04/17	24	44.73	0	0.00	44.55	24	2,578	0.93%
2018/04/16	8	44.88	0	0.00	44.85	8	2,558	0.31%
2018/04/11	0	0.00	3	45.90	45.70	-3	2,585	-0.12%
2018/04/10	47	45.20	3	45.45	45.40	44	2,580	1.71%
2018/04/09	3	44.73	1	44.80	44.80	2	2,583	0.08%
2018/04/03	3	45.10	0	0.00	45.20	3	2,589	0.12%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/31	0	0.00	5	45.29	45.15	-5	2,588	-0.19%
2018/03/30	2	44.95	2	44.98	45.00	0	2,586	0.00%
2018/03/29	3	45.00	0	0.00	44.90	3	2,585	0.12%
2018/03/28	2	45.10	1	45.25	45.30	1	2,582	0.04%
2018/03/27	0	0.00	4	45.45	45.40	-4	2,578	-0.16%
2018/03/26	6	44.71	0	0.00	44.85	6	2,548	0.24%
2018/03/23	2	44.80	0	0.00	44.75	2	2,567	0.08%
2018/03/21	1	44.90	0	0.00	44.95	1	2,590	0.04%
2018/03/20	1	44.45	0	0.00	44.90	1	2,744	0.04%
2018/03/19	1	45.00	0	0.00	44.90	1	2,773	0.04%
2018/03/16	5	44.86	0	0.00	44.60	5	2,796	0.18%
2018/03/15	4	45.68	3	45.60	45.50	1	2,734	0.04%
2018/03/14	0	0.00	2	45.35	45.50	-2	2,727	-0.07%
2018/03/13	0	0.00	1	45.00	45.05	-1	2,704	-0.04%
2018/03/12	1	45.00	1	45.35	44.95	0	2,704	0.00%
2018/03/08	3	44.10	0	0.00	44.15	3	2,678	0.11%
2018/03/07	2	44.10	0	0.00	44.10	2	2,691	0.07%
2018/03/06	1	44.40	0	0.00	44.35	1	2,693	0.04%
2018/03/05	0	0.00	2	44.55	44.25	-2	2,758	-0.07%
2018/03/02	2.3	44.12	0	0.00	44.00	2.3	2,754	0.08%
2018/03/01	1	44.20	0	0.00	44.65	1	2,756	0.04%
2018/02/27	1	44.80	3	45.12	44.15	-2	2,727	-0.07%
2018/02/26	1	44.80	0	0.00	44.95	1	2,713	0.04%
2018/02/23	0	0.00	1	44.80	44.75	-1	2,708	-0.04%
2018/02/08	0	0.00	10	44.15	44.10	-10	2,679	-0.37%
2018/02/07	0	0.00	9.3	43.48	44.20	-9.3	2,682	-0.35%
2018/02/06	9	42.48	11	42.15	42.20	-2	2,599	-0.08%
2018/02/05	2	44.80	0	0.00	44.85	2	2,514	0.08%
2018/02/01	0	0.00	1	46.05	45.55	-1	2,514	-0.04%
2018/01/31	5.1	45.07	8	46.03	45.80	-2.9	2,514	-0.12%
2018/01/30	3.2	45.55	1	46.20	45.55	2.2	2,471	0.09%
2018/01/29	5	46.36	2	46.93	46.50	3	2,443	0.12%
2018/01/26	1	46.25	8	46.33	46.45	-7	2,421	-0.29%
2018/01/25	0	0.00	26	45.46	45.40	-26	2,341	-1.11%
2018/01/24	8	44.83	2	44.60	45.00	6	2,263	0.27%
2018/01/23	23	44.85	2	44.53	44.95	21	2,212	0.95%
2018/01/18	0	0.00	1	43.50	42.80	-1	2,129	-0.05%
2018/01/15	2	42.80	0	0.00	42.85	2	2,080	0.10%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/05	1	42.90	10	42.90	43.10	-9	2,102	-0.43%
2018/01/03	4	42.95	0	0.00	43.15	4	2,125	0.19%
2018/01/02	2	42.75	0	0.00	43.15	2	2,095	0.10%