興富發 (2542)-國票-南科券商分點個股進出

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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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	0	0.00	0.1	45.85	45.80	-0.1	8,202	0.00%
2024/05/23	2.2	44.46	1	44.75	44.50	1.2	7,797	0.02%
2024/05/21	0	0.00	6	44.65	44.60	-6	7,653	-0.08%
2024/05/20	0	0.00	2.4	45.27	45.20	-2.4	7,604	-0.03%
2024/05/17	2	45.65	0	0.00	45.70	2	7,557	0.03%
2024/05/16	2	45.65	0	0.00	45.55	2	7,519	0.03%
2024/05/15	1.2	44.56	0	0.00	44.45	1.2	7,358	0.02%
2024/05/14	1.7	45.24	0	0.00	45.25	1.7	7,245	0.02%
2024/05/13	3	45.21	0	0.00	46.10	3	7,185	0.04%
2024/05/10	2	45.20	0	0.00	45.20	2	7,097	0.03%
2024/05/09	6.3	46.50	0	0.00	45.65	6.3	6,975	0.09%
2024/05/08	2	46.85	1	46.95	46.85	1	6,745	0.01%
2024/05/07	1	47.80	1	47.80	47.85	0	6,490	0.00%
2024/05/06	34	48.53	4	48.35	48.15	30	5,901	0.51%
2024/05/03	1	47.00	3.1	47.82	47.20	-2.1	5,458	-0.04%
2024/05/02	2	46.73	5.4	46.54	46.60	-3.4	4,966	-0.07%
2024/04/29	0.3	44.10	0.4	44.25	44.30	-0.1	4,274	0.00%
2024/04/25	1	42.80	1	42.95	42.70	0	3,964	0.00%
2024/04/23	0	0.00	0.6	42.00	42.25	-0.6	3,821	-0.02%
2024/04/22	0	0.00	4.1	43.15	42.40	-4.1	3,769	-0.11%
2024/04/19	0	0.00	3	41.20	41.45	-3	3,371	-0.09%
2024/04/18	1	41.85	0	0.00	41.60	1	3,204	0.03%
2024/04/16	4	40.33	0.1	40.10	40.10	4	3,049	0.13%
2024/04/15	0	0.00	1	40.65	40.80	-1	2,983	-0.03%
2024/04/12	0	0.00	55	40.90	40.80	-55	2,943	-1.87%
2024/04/11	0	0.00	2	41.05	41.10	-2	2,921	-0.07%
2024/04/10	5	41.38	6	41.48	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	5.4	40.94	41.20	-5.4	2,858	-0.19%
2024/04/08	0	0.00	5	40.38	40.70	-5	2,790	-0.18%
2024/04/03	0	0.00	14.4	40.28	40.25	-14.4	2,717	-0.53%
2024/04/01	0	40.25	0	0.00	40.25	0	2,666	0.00%
2024/03/29	3.1	40.06	0	0.00	40.15	3.1	2,645	0.12%
2024/03/28	0	0.00	1	40.60	40.50	-1	2,610	-0.04%
2024/03/27	0	0.00	15.9	40.63	40.60	-15.9	2,567	-0.62%
2024/03/22	0	0.00	7	38.85	38.80	-7	2,529	-0.28%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0	0.00	1.1	38.36	38.50	-1.1	2,570	-0.04%
2024/03/18	4	39.04	0	0.00	39.10	4	2,512	0.16%
2024/03/13	1	39.85	2.1	39.80	39.80	-1.1	2,452	-0.04%
2024/03/11	0	0.00	6	39.60	39.90	-6	2,450	-0.24%
2024/03/07	0	0.00	3	39.70	39.90	-3	2,448	-0.12%
2024/03/04	5	39.60	0	0.00	39.65	5	2,423	0.21%
2024/02/29	0	0.00	0.7	39.80	39.70	-0.7	2,424	-0.03%
2024/02/27	0	0.00	2	39.95	39.70	-2	2,419	-0.08%
2024/02/23	2	39.65	1	39.65	39.55	1	2,440	0.04%
2024/02/22	55	40.15	0	0.00	39.75	55	2,457	2.24%
2024/02/16	7	39.48	0.3	39.45	39.65	6.7	2,471	0.27%
2024/02/15	1.3	39.53	0	0.00	39.50	1.3	2,442	0.05%
2024/02/05	6	39.65	0	0.00	39.80	6	2,434	0.25%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/23	0	0.00	1	39.55	39.50	-1	2,520	-0.04%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/16	0	0.00	100	39.77	39.70	-100	2,446	-4.09%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/09	0	0.00	1	40.10	40.05	-1	2,789	-0.04%
2023/12/29	1	40.10	0	0.00	40.10	1	3,004	0.03%
2023/12/28	4	40.08	0	0.00	40.15	4	3,039	0.13%
2023/12/27	3	40.15	0	0.00	40.10	3	3,055	0.10%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	1	39.90	0	0.00	39.90	1	3,414	0.03%
2023/12/20	2	40.00	0	0.00	40.15	2	3,410	0.06%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/14	1	40.35	0	0.00	40.40	1	3,472	0.03%
2023/12/13	2	40.00	3	39.98	40.05	-1	3,497	-0.03%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/11	0	0.00	1	40.05	40.10	-1	3,549	-0.03%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/06	3	40.30	0	0.00	40.35	3	3,531	0.08%
2023/12/01	1	40.80	1	40.75	40.80	0	3,447	0.00%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/29	3	40.85	0	0.00	40.85	3	3,496	0.09%
2023/11/28	0	0.00	2	40.95	40.95	-2	3,489	-0.06%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/24	2	41.15	0	0.00	41.20	2	3,471	0.06%
2023/11/22	0	0.00	1	41.10	41.05	-1	3,467	-0.03%
2023/11/21	0	0.00	3	41.00	40.85	-3	3,444	-0.09%
2023/11/15	1	40.60	0	0.00	40.90	1	3,434	0.03%
2023/11/14	1	40.85	1	40.85	40.85	0	3,400	0.00%
2023/11/10	0	0.00	1	40.55	40.55	-1	3,391	-0.03%
2023/11/08	2	40.65	0	0.00	40.60	2	3,434	0.06%
2023/11/01	1	40.50	0	0.00	40.60	1	3,493	0.03%
2023/10/23	2	40.75	0	0.00	40.75	2	3,488	0.06%
2023/10/20	2	41.10	0	0.00	41.10	2	3,504	0.06%
2023/10/18	0	0.00	220	41.83	42.05	-220	3,479	-6.32%	大賣/鉅額交易
2023/10/11	1	40.00	2	40.08	40.10	-1	3,128	-0.03%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	2.4	39.31	0	0.00	39.30	2.4	3,075	0.08%
2023/09/28	1	39.45	80	39.44	39.45	-79	3,028	-2.61%
2023/09/27	5	39.71	0	0.00	39.55	5	2,981	0.17%
2023/09/26	4	39.65	1.1	39.84	40.00	2.9	2,901	0.10%
2023/09/25	1.2	43.04	7	43.21	43.05	-5.8	2,712	-0.21%
2023/09/22	53	43.27	1	43.45	43.40	52	2,593	2.01%
2023/09/21	0	0.00	51	44.00	43.95	-51	2,534	-2.01%
2023/09/20	0.1	44.22	0	0.00	44.20	0.1	2,472	0.00%
2023/09/19	0.2	44.25	0	0.00	44.30	0.2	2,406	0.01%
2023/09/18	2	43.90	0	0.00	44.15	2	2,376	0.08%
2023/09/15	2	43.25	0	0.00	43.25	2	2,331	0.09%
2023/09/14	1	44.10	0	0.00	44.10	1	2,252	0.04%
2023/09/13	0.3	43.65	0	0.00	43.70	0.3	2,204	0.01%
2023/09/12	0	0.00	5	43.55	43.60	-5	2,254	-0.22%
2023/09/11	5	43.55	0.2	43.57	43.50	4.8	2,268	0.21%
2023/09/08	1	43.50	0	0.00	43.40	1	2,272	0.04%
2023/09/07	0	0.00	1.1	43.35	43.40	-1.1	2,261	-0.05%
2023/09/06	1	43.35	0	0.00	43.40	1	2,289	0.04%
2023/08/29	0	0.00	1.1	43.10	43.20	-1.1	2,235	-0.05%
2023/08/18	0.2	42.73	0	0.00	42.95	0.2	2,348	0.01%
2023/08/16	0	0.00	7	42.50	42.60	-7	2,375	-0.29%
2023/08/14	5.5	42.60	0	0.00	42.60	5.5	2,426	0.23%
2023/08/11	0	0.00	2	43.38	43.40	-2	2,426	-0.08%
2023/08/10	0	0.00	1.8	42.68	42.90	-1.8	2,378	-0.08%
2023/08/07	0	0.00	1	42.80	42.80	-1	2,962	-0.03%
2023/07/31	1	42.30	1	42.40	42.30	0	2,977	0.00%
2023/07/25	1	41.55	0	0.00	41.60	1	3,007	0.03%
2023/07/24	3	41.78	0	0.00	41.70	3	2,980	0.10%
2023/07/18	1	42.05	0	0.00	42.15	1	2,944	0.03%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/11	3	42.70	100	42.85	43.00	-97	2,878	-3.37%
2023/07/07	3	42.60	0	0.00	42.75	3	2,913	0.10%
2023/07/05	1	42.70	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0	0.00	1.4	42.84	42.85	-1.4	2,939	-0.05%
2023/06/16	1	42.25	0	0.00	42.25	1	2,968	0.03%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/12	2	42.93	2	42.95	42.85	0	3,027	0.00%
2023/06/09	3	42.45	0	0.00	42.50	3	3,009	0.10%
2023/06/08	0	0.00	2	42.60	42.55	-2	3,019	-0.07%
2023/06/05	0	0.00	6	42.60	42.50	-6	3,041	-0.20%
2023/06/02	0	0.00	11	42.60	42.60	-11	3,052	-0.36%
2023/05/31	0	0.00	1	42.35	42.60	-1	3,080	-0.03%
2023/05/30	4	42.10	0	0.00	42.15	4	3,030	0.13%
2023/05/29	3	42.20	2	42.20	42.10	1	3,039	0.03%
2023/05/26	0	0.00	8	42.24	42.20	-8	3,040	-0.26%
2023/05/22	3	42.28	0	0.00	42.60	3	2,973	0.10%
2023/05/19	2	41.90	0	0.00	42.00	2	2,931	0.07%
2023/05/17	2.1	41.70	2	41.85	41.90	0.1	2,868	0.00%
2023/05/16	2	41.65	0	0.00	41.65	2	2,836	0.07%
2023/05/15	0	0.00	3	41.17	41.35	-3	2,816	-0.11%
2023/05/12	4	41.64	2	41.65	41.95	2	2,713	0.07%
2023/05/11	6.5	41.92	3	41.85	42.30	3.5	2,632	0.13%
2023/05/09	3	43.43	0	0.00	43.20	3	2,214	0.14%
2023/05/08	0	0.00	4	43.21	43.30	-4	2,235	-0.18%
2023/05/05	0	0.00	1	42.90	42.90	-1	2,230	-0.04%
2023/05/04	1	42.75	2	42.80	42.85	-1	2,252	-0.04%
2023/05/03	0	0.00	6	42.30	42.30	-6	2,241	-0.27%
2023/05/02	0.4	42.15	0	0.00	42.20	0.4	2,289	0.02%
2023/04/28	1	42.00	1.1	42.10	42.05	-0.1	2,366	0.00%
2023/04/27	0	0.00	5	42.10	42.05	-5	2,398	-0.21%
2023/04/25	0	0.00	8	41.83	41.65	-8	2,423	-0.33%
2023/04/21	1.5	41.80	0	0.00	41.85	1.5	2,423	0.06%
2023/04/19	0.4	42.10	1	42.05	42.00	-0.6	2,422	-0.02%
2023/04/18	0	0.00	1	42.20	42.10	-1	2,402	-0.04%
2023/04/17	1	42.15	5	42.10	42.05	-4	2,394	-0.17%
2023/04/14	2	42.10	2	42.15	42.10	0	2,390	0.00%
2023/04/12	5	42.15	0	0.00	41.95	5	2,407	0.21%
2023/04/11	4.2	41.60	0	0.00	41.75	4.2	2,348	0.18%
2023/04/07	0	0.00	1	41.45	41.70	-1	2,499	-0.04%
2023/04/06	5.2	41.00	0	0.00	40.85	5.2	2,473	0.21%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	0.1	41.05	41.05	-0.1	3,290	0.00%
2023/03/27	2	40.80	0	0.00	40.70	2	4,154	0.05%
2023/03/21	5	41.10	0	0.00	41.10	5	4,864	0.10%
2023/03/16	0.1	40.35	6	40.05	40.10	-5.9	5,004	-0.12%
2023/03/15	0.1	40.95	0	0.00	40.60	0.1	5,035	0.00%
2023/03/14	2	41.55	0	0.00	41.50	2	4,997	0.04%
2023/03/13	2	41.55	0	0.00	41.80	2	5,086	0.04%
2023/03/10	0.8	41.90	0	0.00	41.95	0.8	5,112	0.02%
2023/03/07	5	41.80	0	0.00	41.80	5	5,162	0.10%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/03/02	2	42.25	0	0.00	42.25	2	5,216	0.04%
2023/02/24	0	0.00	3	42.45	42.40	-3	5,404	-0.06%
2023/02/23	0	0.00	7	42.41	42.40	-7	5,417	-0.13%
2023/02/20	0.9	42.25	0	0.00	42.30	0.9	5,567	0.02%
2023/02/14	1	41.80	0	0.00	42.00	1	5,835	0.02%
2023/02/09	0	0.00	1	41.75	41.75	-1	5,946	-0.02%
2023/02/06	5	41.90	0	0.00	42.00	5	6,047	0.08%
2023/02/02	8	41.40	0	0.00	41.25	8	6,057	0.13%
2023/02/01	0	0.00	1	41.45	41.60	-1	6,045	-0.02%
2023/01/17	0	0.00	0.8	40.70	40.70	-0.8	6,054	-0.01%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	1	40.45	1	40.45	40.45	0	6,165	0.00%
2022/12/30	0	0.00	2	40.75	40.30	-2	6,293	-0.03%
2022/12/28	2	41.00	1	41.45	40.70	1	6,284	0.02%
2022/12/27	0	0.00	4.6	41.48	41.45	-4.6	6,283	-0.07%
2022/12/23	4	40.30	2	40.35	40.35	2	6,264	0.03%
2022/12/22	1	39.95	0.1	40.15	42.00	1	6,211	0.02%
2022/12/21	5.2	39.28	3	39.45	40.00	2.2	6,026	0.04%
2022/12/20	6	40.03	0	0.00	39.65	6	5,780	0.10%
2022/12/19	103.4	40.90	0	0.00	40.50	103.4	5,621	1.84%	大買/鉅額交易
2022/12/16	5.3	41.86	0	0.00	41.15	5.3	5,404	0.10%
2022/12/15	1	41.75	11	42.31	42.40	-10	5,094	-0.20%
2022/12/14	20.3	42.60	20	42.70	42.60	0.3	5,170	0.01%
2022/12/13	82	43.19	0	0.00	42.75	82	5,162	1.59%
2022/12/12	0	0.00	1	43.80	43.65	-1	5,153	-0.02%
2022/12/08	1	44.30	1	43.90	44.10	0	5,144	0.00%
2022/12/07	1	44.10	1.1	44.20	44.35	-0.1	5,137	0.00%
2022/12/06	21	44.14	0	0.00	43.95	21	5,103	0.41%
2022/12/05	1	44.65	0	0.00	44.40	1	5,088	0.02%
2022/12/02	0	0.00	5	44.30	44.25	-5	5,030	-0.10%
2022/12/01	0	0.00	1.3	44.76	44.80	-1.3	5,016	-0.03%
2022/11/30	1	44.65	1	44.65	44.80	0	5,021	0.00%
2022/11/25	3	44.67	0	0.00	44.55	3	5,022	0.06%
2022/11/23	54	44.75	4	44.74	44.90	50	5,037	0.99%
2022/11/22	1	44.00	54.8	44.83	44.85	-53.8	5,044	-1.07%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	0.3	43.70	43.80	-0.3	4,941	-0.01%
2022/11/16	1	43.30	1	43.40	43.20	0	4,925	0.00%
2022/11/15	2	42.88	1.3	42.88	42.90	0.7	4,916	0.01%
2022/11/14	3	43.20	3	43.18	43.35	0	4,875	0.00%
2022/11/09	0.5	41.95	0.6	42.15	42.25	0	4,868	0.00%
2022/11/08	2	41.88	2	41.98	41.90	0	4,840	0.00%
2022/11/04	0	0.00	13.3	41.77	42.00	-13.3	4,888	-0.27%
2022/11/03	0	0.00	1.8	41.17	41.30	-1.8	4,842	-0.04%
2022/11/02	0	0.00	1	41.30	41.25	-1	4,832	-0.02%
2022/10/31	0.6	41.50	0.3	41.40	41.45	0.3	4,888	0.01%
2022/10/28	0	0.00	5	41.80	41.65	-5	4,880	-0.10%
2022/10/27	0	0.00	5	41.28	41.80	-5	4,875	-0.10%
2022/10/21	0	0.00	0.1	40.50	40.50	-0.1	4,758	0.00%
2022/10/17	2	38.55	0	0.00	39.20	2	4,736	0.04%
2022/10/14	0	0.00	20	39.00	39.20	-20	4,808	-0.42%
2022/10/12	4	38.90	0	0.00	38.95	4	5,106	0.08%
2022/10/06	1	39.50	12	39.50	39.65	-11	5,180	-0.21%
2022/10/05	1	39.70	4	39.75	39.75	-3	5,206	-0.06%
2022/10/04	4	39.86	10	39.80	39.70	-6	5,244	-0.11%
2022/10/03	1	39.70	0	0.00	39.85	1	5,232	0.02%
2022/09/28	3.8	38.50	0	0.00	38.00	3.8	5,171	0.07%
2022/09/27	4.2	39.38	3	39.62	39.65	1.2	5,055	0.02%
2022/09/26	7.4	40.32	8.4	40.32	40.20	-1	4,940	-0.02%
2022/09/23	3	47.67	0	0.00	47.80	3	4,766	0.06%
2022/09/22	5.1	47.67	50	47.80	47.75	-45	4,634	-0.97%
2022/09/21	4	47.98	0	0.00	48.00	4	4,521	0.09%
2022/09/20	0.1	48.10	0	0.00	48.00	0.1	4,374	0.00%
2022/09/19	1.8	48.04	2	47.95	48.15	-0.2	4,340	0.00%
2022/09/16	1	48.30	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1.2	48.32	0	0.00	48.25	1.2	4,462	0.03%
2022/09/13	0	0.00	5	48.50	48.50	-5	5,003	-0.10%
2022/09/12	3	48.30	7	48.34	48.40	-4	5,233	-0.08%
2022/09/08	1	48.20	34.1	48.23	48.35	-33.1	5,532	-0.60%
2022/09/06	202	48.04	0	0.00	48.10	202	5,682	3.55%	大買/鉅額交易
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/01	2	48.00	0	0.00	48.10	2	5,726	0.03%
2022/08/30	0	0.00	2	48.15	48.35	-2	5,694	-0.04%
2022/08/29	1	47.70	0	0.00	47.85	1	5,702	0.02%
2022/08/25	0	0.00	1	47.90	48.10	-1	5,812	-0.02%
2022/08/23	1	47.60	0	0.00	47.65	1	5,790	0.02%
2022/08/22	14	47.32	3	47.58	47.65	11	5,815	0.19%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/18	5	46.75	0	0.00	46.80	5	5,742	0.09%
2022/08/17	3	47.07	1	47.00	47.20	2	5,720	0.03%
2022/08/16	1	46.75	1.3	46.90	46.80	-0.3	5,658	-0.01%
2022/08/15	5.2	46.35	2	46.35	46.20	3.2	5,579	0.06%
2022/08/12	1.1	46.49	1	46.40	46.15	0.1	5,593	0.00%
2022/08/11	4	45.93	4	45.95	45.90	0	5,573	0.00%
2022/08/10	1	45.80	0	0.00	45.75	1	5,595	0.02%
2022/08/08	1	46.00	0	0.00	46.00	1	5,670	0.02%
2022/08/04	1	45.30	0	45.60	45.65	1	5,966	0.02%
2022/08/03	3	45.77	0	0.00	45.80	3	5,960	0.05%
2022/08/02	2.1	45.65	0	0.00	46.00	2.1	5,996	0.04%
2022/08/01	2	45.88	0	0.00	45.90	2	6,010	0.03%
2022/07/29	0	0.00	1	45.00	45.35	-1	5,999	-0.02%
2022/07/28	1	45.00	0	0.00	44.90	1	6,010	0.02%
2022/07/25	0	0.00	3	44.93	45.10	-3	6,048	-0.05%
2022/07/22	3	44.82	1	45.20	45.20	2	6,076	0.03%
2022/07/21	2	44.98	0	0.00	45.15	2	6,053	0.03%
2022/07/20	4	45.58	4	45.95	45.35	0	6,060	0.00%
2022/07/19	3	45.65	4	45.94	45.75	-1	6,023	-0.02%
2022/07/18	1	44.50	7	44.42	45.10	-6	5,953	-0.10%
2022/07/14	1	43.45	1	43.50	43.50	0	6,095	0.00%
2022/07/13	0	0.00	3	43.70	43.50	-3	6,119	-0.05%
2022/07/12	2	43.25	5	43.20	43.20	-3	6,150	-0.05%
2022/07/11	0	0.00	1	43.65	43.80	-1	6,163	-0.02%
2022/07/08	1	43.80	1	43.85	43.85	0	6,195	0.00%
2022/07/07	4	43.89	0	0.00	43.80	4	6,213	0.06%
2022/07/05	3	44.68	3	45.15	44.65	0	6,572	0.00%
2022/07/04	1	44.50	0	0.00	44.40	1	6,803	0.01%
2022/06/30	1	45.00	3	45.00	45.20	-2	8,178	-0.02%
2022/06/27	0	0.00	5	44.58	44.80	-5	8,257	-0.06%
2022/06/24	0	0.00	4	43.98	44.20	-4	8,284	-0.05%
2022/06/23	1	43.40	1	43.65	43.30	0	8,320	0.00%
2022/06/22	7	43.18	85	43.25	43.25	-78	8,163	-0.96%
2022/06/21	2.1	43.45	0	0.00	43.35	2.1	7,857	0.03%
2022/06/20	13	43.77	150	43.70	43.60	-137	7,697	-1.78%	大賣/鉅額交易
2022/06/17	1	43.85	2	44.75	44.75	-1	7,720	-0.01%
2022/06/16	14.4	44.68	0	0.00	44.55	14.4	7,555	0.19%
2022/06/15	4	45.08	4	45.55	45.05	0	7,569	0.00%
2022/06/14	1.1	45.16	3	45.35	45.40	-1.9	7,728	-0.02%
2022/06/13	3	44.67	0	0.00	44.80	3	8,324	0.04%
2022/06/10	0	0.00	2	44.95	44.90	-2	8,491	-0.02%
2022/06/09	5	45.20	0	0.00	45.25	5	8,562	0.06%
2022/06/08	2	45.25	0	0.00	45.45	2	8,561	0.02%
2022/06/07	1.1	44.88	1	45.00	45.35	0.1	8,600	0.00%
2022/06/06	20.2	44.96	0	0.00	45.00	20.2	8,621	0.23%
2022/06/02	3	46.17	0	0.00	46.10	3	8,580	0.03%
2022/05/30	0	0.00	7	46.45	46.55	-7	8,881	-0.08%
2022/05/27	2	46.10	0	0.00	46.00	2	8,908	0.02%
2022/05/26	4	45.85	0	0.00	46.00	4	9,060	0.04%
2022/05/25	5	45.57	0	0.00	46.00	5	9,159	0.05%
2022/05/24	3	45.82	0	0.00	45.80	3	9,320	0.03%
2022/05/23	2	45.93	0	0.00	46.00	2	9,444	0.02%
2022/05/19	3	45.53	0	0.00	45.60	3	9,778	0.03%
2022/05/18	1	45.80	0.1	45.90	45.90	0.9	9,750	0.01%
2022/05/17	0	0.00	2	45.05	45.45	-2	9,739	-0.02%
2022/05/16	183	44.76	0	0.00	44.55	183	9,756	1.88%	大買/鉅額交易
2022/05/13	8.3	43.85	1	44.35	44.70	7.3	9,762	0.07%
2022/05/12	11.2	45.98	180	46.00	45.40	-168.9	9,552	-1.77%	大賣/鉅額交易
2022/05/11	2	46.25	0	0.00	46.25	2	9,474	0.02%
2022/05/10	4	46.05	2	46.45	46.50	2	9,491	0.02%
2022/05/09	87	46.55	0	0.00	46.50	87	9,510	0.91%
2022/05/06	2	46.90	50	46.50	46.90	-48	9,568	-0.50%
2022/05/05	1	47.00	2	47.15	47.00	-1	9,644	-0.01%
2022/05/04	0	0.00	3.1	46.95	46.90	-3.1	9,731	-0.03%
2022/05/03	5	46.60	0	0.00	46.65	5	9,780	0.05%
2022/04/27	6	46.56	0	0.00	46.70	6	9,839	0.06%
2022/04/26	2	47.00	1	46.95	47.20	1	9,858	0.01%
2022/04/25	8	46.57	0	0.00	46.45	8	9,766	0.08%
2022/04/22	25	47.24	0	0.00	47.10	25	9,677	0.26%
2022/04/21	2	47.78	0	0.00	47.50	2	9,599	0.02%
2022/04/20	7	47.48	14	47.47	48.75	-7	9,493	-0.07%
2022/04/19	0	0.00	1	47.75	47.80	-1	9,399	-0.01%
2022/04/18	1	47.90	0	0.00	47.80	1	9,395	0.01%
2022/04/15	8.8	47.88	0	0.00	48.05	8.8	9,352	0.09%
2022/04/14	0	0.00	5	47.73	47.85	-5	9,312	-0.05%
2022/04/13	14	47.21	1	47.25	47.45	13	9,288	0.14%
2022/04/12	9.2	46.83	1	46.90	46.90	8.2	9,253	0.09%
2022/04/11	31	48.00	7	48.09	47.60	24	9,119	0.26%
2022/04/08	12	48.71	2	48.75	48.75	10	8,892	0.11%
2022/04/07	26	49.22	23	49.23	48.90	3	8,703	0.03%
2022/04/06	7	48.27	13	48.07	49.00	-6	7,888	-0.08%
2022/04/01	0	0.00	15	45.33	45.70	-15	7,252	-0.21%
2022/03/31	100.5	45.40	0	0.00	45.40	100.5	7,189	1.40%
2022/03/30	1	45.45	150	45.20	45.40	-149	7,184	-2.07%	大賣/鉅額交易
2022/03/29	6	45.30	2	45.30	45.30	4	7,325	0.05%
2022/03/28	62	45.32	0	0.00	45.35	62	7,363	0.84%
2022/03/25	3	45.70	0	0.00	45.75	3	7,389	0.04%
2022/03/24	2	45.65	0	0.00	45.75	2	7,451	0.03%
2022/03/23	4	45.46	7.1	45.92	45.95	-3.1	7,509	-0.04%
2022/03/22	27.2	45.91	0	0.00	45.50	27.2	7,515	0.36%
2022/03/21	34.1	46.12	1	46.20	46.20	33.1	7,261	0.46%
2022/03/18	3	46.65	0	0.00	46.60	3	7,118	0.04%
2022/03/17	1.2	46.98	0	0.00	47.00	1.2	7,022	0.02%
2022/03/16	178.6	47.11	2	46.88	46.85	176.6	6,829	2.59%	大買/鉅額交易
2022/03/15	0	0.00	6	50.17	50.50	-6	6,228	-0.10%
2022/03/14	0	0.00	1	50.00	49.60	-1	6,042	-0.02%
2022/03/09	0	0.00	102	49.11	49.35	-102	5,893	-1.73%	大賣/鉅額交易
2022/03/08	1	49.00	0	0.00	48.50	1	5,836	0.02%
2022/03/07	102.2	48.76	3	49.10	49.30	99.2	5,723	1.73%	大買/
2022/03/04	2	50.30	0	0.00	50.50	2	5,607	0.04%
2022/03/02	3	49.20	1	49.90	49.90	2	5,490	0.04%
2022/03/01	4	49.39	8	49.92	49.45	-4	5,514	-0.07%
2022/02/25	1	48.80	2	49.10	48.95	-1	5,379	-0.02%
2022/02/24	0.1	48.20	1	48.50	48.35	-0.9	5,287	-0.02%
2022/02/23	0	0.00	11	48.91	49.10	-11	5,123	-0.21%
2022/02/22	0.2	48.85	106	48.93	48.90	-105.8	5,011	-2.11%	大賣/鉅額交易
2022/02/21	0	0.00	1	48.15	48.15	-1	4,800	-0.02%
2022/02/18	0	0.00	50	47.15	47.20	-50	4,722	-1.06%
2022/02/17	1	47.15	6	47.24	47.25	-5	4,777	-0.10%
2022/02/16	11	47.06	0	0.00	47.15	11	4,863	0.23%
2022/02/15	0	0.00	11	47.35	47.10	-11	5,051	-0.22%
2022/02/11	3	46.68	0	0.00	46.80	3	5,024	0.06%
2022/02/10	9	46.79	11	46.80	46.90	-2	5,005	-0.04%
2022/02/09	0.2	47.10	0	0.00	47.00	0.2	4,977	0.00%
2022/02/08	0.3	47.35	11	47.35	47.25	-10.7	4,940	-0.22%
2022/01/26	151.5	46.40	5	46.70	46.80	146.5	4,760	3.08%	大買/鉅額交易
2022/01/19	1	46.00	10	45.93	45.95	-9	4,521	-0.20%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	20	46.15	0	0.00	46.25	20	4,629	0.43%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/28	3	46.10	0	0.00	46.15	3	4,557	0.07%
2021/12/24	3	46.07	0	0.00	46.20	3	4,524	0.07%
2021/12/23	11	46.04	0	0.00	46.05	11	4,502	0.24%
2021/12/22	6	46.54	0	0.00	46.70	6	4,305	0.14%
2021/12/21	4	47.03	0	0.00	47.00	4	4,226	0.09%
2021/12/20	11	47.64	11.3	47.64	47.60	-0.3	4,188	-0.01%
2021/12/17	0	0.00	2	47.25	47.25	-2	4,196	-0.05%
2021/12/16	2	47.25	1.1	47.25	47.25	0.9	4,208	0.02%
2021/12/15	1	46.35	1	46.45	46.60	0	4,267	0.00%
2021/12/14	0	0.00	6	46.55	46.50	-6	4,273	-0.14%
2021/12/13	6	46.75	1	46.85	46.70	5	4,252	0.12%
2021/12/09	1	46.50	0	0.00	46.50	1	4,177	0.02%
2021/12/08	1	46.50	1	46.60	46.50	0	4,154	0.00%
2021/12/07	0	0.00	18	46.51	46.50	-18	4,130	-0.44%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/01	1	46.65	0	0.00	46.70	1	4,107	0.02%
2021/11/29	5	46.25	0	0.00	46.45	5	4,068	0.12%
2021/11/26	2.1	46.94	0	0.00	46.80	2.1	4,044	0.05%
2021/11/25	0	0.00	5	47.30	47.10	-5	4,003	-0.12%
2021/11/24	1	46.70	0	0.00	46.85	1	3,916	0.03%
2021/11/17	11.2	46.32	0	0.00	46.50	11.2	3,875	0.29%
2021/11/16	3	47.13	0	0.00	46.80	3	3,859	0.08%
2021/11/15	18	48.06	10	48.10	47.65	8	3,829	0.21%
2021/11/12	2	46.85	16	47.48	47.80	-14	3,734	-0.37%
2021/11/11	0	0.00	15	45.72	45.60	-15	3,576	-0.42%
2021/11/10	1	45.40	2	45.40	45.45	-1	3,663	-0.03%
2021/11/05	2	44.50	0	0.00	44.55	2	3,715	0.05%
2021/11/04	0	0.00	0.5	44.80	44.65	-0.5	3,722	-0.01%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	0	0.00	1	45.20	45.10	-1	3,908	-0.03%
2021/10/22	0	0.00	2	45.65	45.15	-2	4,122	-0.05%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	0	0.00	1	44.65	44.70	-1	4,394	-0.02%
2021/10/13	4	45.10	0	0.00	45.05	4	4,452	0.09%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/04	5	44.70	0	44.80	44.70	5	4,580	0.11%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/28	0	0.00	0	45.45	45.30	0	4,593	0.00%
2021/09/27	5	44.65	0	0.00	44.65	5	4,567	0.11%
2021/09/24	6	45.01	1	45.60	45.10	5	4,508	0.11%
2021/09/22	4	46.60	0.1	47.00	46.20	3.9	4,245	0.09%
2021/09/17	10	47.55	0	0.00	47.35	10	4,100	0.24%
2021/09/15	100.1	47.65	5	47.67	47.55	95.1	4,138	2.30%
2021/09/14	0	48.10	0	0.00	47.90	0	4,191	0.00%
2021/09/09	1	46.90	2	47.55	47.50	-1	4,298	-0.02%
2021/09/08	6	47.34	0	0.00	47.25	6	4,312	0.14%
2021/09/03	1	48.10	0	0.00	48.25	1	4,304	0.02%
2021/09/02	1	48.35	0	0.00	48.25	1	4,344	0.02%
2021/09/01	2	48.50	0	0.00	48.40	2	4,370	0.05%
2021/08/31	1	48.10	0	0.00	48.20	1	4,386	0.02%
2021/08/30	0	0.00	0.4	47.45	47.40	-0.4	4,411	-0.01%
2021/08/27	1	47.40	22	47.40	47.45	-21	4,405	-0.48%
2021/08/25	1	47.30	0	0.00	47.60	1	4,498	0.02%
2021/08/19	0	0.00	1	47.95	47.55	-1	5,750	-0.02%
2021/08/12	1	48.75	0	0.00	48.95	1	5,580	0.02%
2021/08/11	0	0.00	10	48.75	48.80	-10	5,583	-0.18%
2021/08/10	2	48.28	3	48.50	48.85	-1	5,582	-0.02%
2021/08/09	3	49.02	0	0.00	49.00	3	5,636	0.05%
2021/08/06	0	0.00	10	49.10	49.45	-10	5,660	-0.18%
2021/08/03	2	49.00	10	49.30	49.30	-8	5,955	-0.13%
2021/08/02	2	49.35	0	0.00	49.45	2	6,067	0.03%
2021/07/29	6	48.93	1.3	49.01	49.10	4.7	6,148	0.08%
2021/07/28	0	0.00	25	48.28	48.35	-25	6,105	-0.41%
2021/07/27	0	0.00	10	47.95	48.15	-10	6,096	-0.16%
2021/07/26	15	48.33	0	0.00	48.10	15	6,098	0.25%
2021/07/23	10	48.00	5	48.01	47.90	5	6,014	0.08%
2021/07/22	5	46.74	14	46.72	46.85	-9	5,822	-0.15%
2021/07/21	0	0.00	19	45.90	46.00	-19	5,780	-0.33%
2021/07/20	1	45.60	11	45.62	45.65	-10	5,959	-0.17%
2021/07/19	20	46.15	6.5	46.11	46.10	13.5	6,065	0.22%
2021/07/16	0	0.00	2	45.70	45.75	-2	6,068	-0.03%
2021/07/15	2	44.95	6	45.08	45.10	-4	6,030	-0.07%
2021/07/14	5	44.85	1	45.00	44.95	4	6,056	0.07%
2021/07/13	14	44.86	0	0.00	44.85	14	6,135	0.23%
2021/07/12	45	45.48	0	0.00	45.20	45	6,116	0.74%
2021/07/09	10	45.20	0	0.00	45.00	10	6,084	0.16%
2021/07/08	1	44.65	8	44.50	44.65	-7	6,005	-0.12%
2021/07/07	5	43.90	0.7	44.28	44.40	4.3	6,008	0.07%
2021/07/06	0	0.00	3	43.68	43.65	-3	5,987	-0.05%
2021/07/05	0	0.00	5	43.55	43.50	-5	6,028	-0.08%
2021/07/01	4.2	43.45	0	0.00	43.20	4.2	6,112	0.07%
2021/06/30	0.2	43.55	2	43.70	43.65	-1.8	6,122	-0.03%
2021/06/28	4	43.85	0	0.00	43.60	4	6,172	0.06%
2021/06/24	2	43.80	1	43.75	43.85	1	6,158	0.02%
2021/06/23	0.2	42.75	3	42.80	42.70	-2.8	6,132	-0.05%
2021/06/22	5	42.38	10	42.74	42.35	-5	6,080	-0.08%
2021/06/18	3	42.20	0	0.00	42.20	3	6,113	0.05%
2021/06/11	2	42.40	0	0.00	42.40	2	6,240	0.03%
2021/06/09	7	41.66	0	0.00	41.75	7	6,208	0.11%
2021/06/08	3	41.48	0	0.00	41.40	3	6,192	0.05%
2021/06/02	3	41.88	0	0.00	42.00	3	6,141	0.05%
2021/05/28	0	0.00	1	42.60	42.65	-1	5,999	-0.02%
2021/05/25	1	42.55	0	0.00	42.30	1	4,800	0.02%
2021/05/14	0	0.00	13.1	43.25	42.80	-13.1	4,683	-0.28%
2021/05/13	2	41.95	2	42.65	42.10	0	4,629	0.00%
2021/05/12	8	43.16	2.2	42.32	42.60	5.8	4,544	0.13%
2021/05/11	3	45.55	3	45.80	44.85	0	4,277	0.00%
2021/05/10	6	45.53	2	45.30	45.70	4	4,201	0.10%
2021/05/05	0	0.00	2	44.80	45.20	-2	3,929	-0.05%
2021/05/04	2	44.20	0	0.00	44.35	2	3,882	0.05%
2021/04/28	10	45.90	7	45.75	45.65	3	3,739	0.08%
2021/04/27	7	45.96	3	46.12	46.20	4	3,767	0.11%
2021/04/26	4	46.30	12	46.82	46.60	-8	3,705	-0.22%
2021/04/23	6	45.06	2	45.00	45.35	4	3,491	0.11%
2021/04/22	1.2	44.14	10	44.05	44.10	-8.8	3,389	-0.26%
2021/04/20	2	44.10	1	44.25	44.35	1	3,311	0.03%
2021/04/19	2.9	44.55	7	43.65	44.60	-4.1	3,322	-0.12%
2021/04/15	0	0.00	0.8	43.35	43.30	-0.8	3,297	-0.02%
2021/04/14	1	43.30	5	43.20	43.25	-4	3,331	-0.12%
2021/04/09	1	43.75	0	0.00	43.75	1	3,336	0.03%
2021/04/08	15.1	43.50	4	43.45	43.50	11.1	3,300	0.34%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	1	43.30	0	0.00	43.50	1	3,351	0.03%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/24	2	43.25	60	43.10	43.55	-58	4,322	-1.34%
2021/03/23	1	43.10	13	43.10	43.15	-12	4,361	-0.28%
2021/03/22	0	0.00	11.1	43.25	43.60	-11.1	4,406	-0.25%
2021/03/19	14	44.81	0	0.00	44.25	14	4,320	0.32%
2021/03/18	0	0.00	9	45.35	45.20	-9	4,322	-0.21%
2021/03/16	1	44.95	7	45.02	44.90	-6	4,433	-0.14%
2021/03/15	7	44.72	0	0.00	44.75	7	4,528	0.15%
2021/03/12	19	44.95	0	0.00	44.95	19	4,737	0.40%
2021/03/10	3	45.57	0	0.00	45.45	3	5,045	0.06%
2021/03/09	1	45.25	10	45.50	45.40	-9	5,080	-0.18%
2021/03/04	2	45.10	14	45.21	45.05	-12	5,217	-0.23%
2021/03/02	4	44.70	0	0.00	44.55	4	5,174	0.08%
2021/02/26	8	44.63	6	45.13	45.20	2	5,182	0.04%
2021/02/25	1	44.95	12	44.95	44.95	-11	5,115	-0.22%
2021/02/24	5	44.72	15	44.70	44.55	-10	5,110	-0.20%
2021/02/23	12	44.65	7	44.75	44.85	5	5,087	0.10%
2021/02/22	4	44.00	0	0.00	44.05	4	5,042	0.08%
2021/02/18	1	43.95	3	44.10	43.85	-2	5,029	-0.04%
2021/02/17	1	44.20	0	0.00	43.75	1	5,010	0.02%
2021/02/04	13	43.42	11	43.70	43.45	2	4,999	0.04%
2021/02/03	10	43.30	0	0.00	43.30	10	5,080	0.20%
2021/02/02	0	0.00	10	43.90	43.60	-10	5,119	-0.20%
2021/02/01	17	43.25	17	43.56	43.25	0	5,130	0.00%
2021/01/29	1	43.20	0	0.00	42.60	1	5,117	0.02%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/25	1	43.50	1	43.80	43.95	0	5,087	0.00%
2021/01/21	0	0.00	2	43.60	43.40	-2	5,102	-0.04%
2021/01/20	1	44.40	0	0.00	43.10	1	5,100	0.02%
2021/01/19	1	44.70	0	0.00	44.40	1	5,021	0.02%
2021/01/18	25	44.67	3	44.95	44.55	22	4,997	0.44%
2021/01/15	16	45.29	0	0.00	45.05	16	5,015	0.32%
2021/01/14	3.1	45.90	1	45.85	45.70	2.1	5,177	0.04%
2021/01/08	1	45.90	6	45.95	45.90	-5	5,122	-0.10%
2021/01/07	8	45.50	6	45.85	45.60	2	5,099	0.04%
2021/01/06	6	45.20	9	45.50	45.20	-3	5,053	-0.06%
2021/01/05	9	45.05	0	0.00	45.05	9	5,013	0.18%
2020/12/31	0	0.00	2	45.55	45.85	-2	5,008	-0.04%
2020/12/30	0	0.00	1.1	45.88	45.55	-1.1	4,999	-0.02%
2020/12/29	0	0.00	0.3	45.60	45.60	-0.3	4,996	-0.01%
2020/12/28	1	45.95	0	0.00	45.90	1	4,988	0.02%
2020/12/25	0	0.00	10	46.15	46.45	-10	4,947	-0.20%
2020/12/24	10	45.58	39	45.40	46.40	-29	4,907	-0.59%
2020/12/23	35	44.56	5.3	44.89	45.00	29.7	4,737	0.63%
2020/12/22	9	44.80	0	0.00	44.50	9	4,623	0.19%
2020/12/17	2	45.98	2.6	45.93	46.05	-0.6	4,185	-0.01%
2020/12/16	1	46.00	12	45.88	45.95	-11	4,169	-0.26%
2020/12/15	0	0.00	28	45.29	45.25	-28	4,086	-0.69%
2020/12/14	0	0.00	8	45.18	44.90	-8	4,076	-0.20%
2020/12/10	2	43.90	2	44.40	44.60	0	3,999	0.00%
2020/12/09	8	44.65	8	45.30	44.50	0	3,934	0.00%
2020/12/08	8	45.05	9	45.11	45.40	-1	3,834	-0.03%
2020/12/07	1	45.80	9	45.76	45.85	-8	3,620	-0.22%
2020/12/02	3	44.20	3	44.50	44.35	0	3,253	0.00%
2020/11/30	0	0.00	6.6	44.29	44.50	-6.6	3,235	-0.20%
2020/11/27	3	43.77	0	0.00	43.85	3	3,140	0.10%
2020/11/25	0	0.00	3	43.70	43.90	-3	3,254	-0.09%
2020/11/17	0	0.00	0.1	43.35	43.40	-0.1	3,277	0.00%
2020/11/13	7	43.20	0	0.00	43.40	7	3,336	0.21%
2020/11/09	0	0.00	1	42.15	42.00	-1	3,262	-0.03%
2020/11/05	0	0.00	1	42.10	42.00	-1	3,220	-0.03%
2020/11/03	0	0.00	0.1	42.35	42.35	-0.1	3,197	0.00%
2020/11/02	1	41.70	0	0.00	41.90	1	3,189	0.03%
2020/10/29	2	41.90	10	41.95	41.85	-8	3,118	-0.26%
2020/10/28	4	42.14	0	0.00	42.10	4	3,121	0.13%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/23	3	42.60	0	0.00	42.55	3	3,120	0.10%
2020/10/20	10	42.80	0	0.00	42.65	10	2,920	0.34%
2020/10/13	5	43.90	0	0.00	43.85	5	2,846	0.18%
2020/10/12	4	44.55	3	44.80	44.20	1	2,839	0.04%
2020/10/08	2	44.18	0	0.00	44.70	2	2,849	0.07%
2020/10/06	0	0.00	1	43.50	43.70	-1	2,829	-0.04%
2020/09/29	1	43.30	0	0.00	43.30	1	2,824	0.04%
2020/09/25	0	0.00	11	41.56	41.50	-11	2,769	-0.40%
2020/09/24	7	41.34	4	41.60	41.45	3	2,721	0.11%
2020/09/23	0	0.00	26	46.40	46.15	-26	2,590	-1.00%
2020/09/22	2	46.50	2	46.55	46.60	0	2,499	0.00%
2020/09/21	5	46.95	0	0.00	46.85	5	2,460	0.20%
2020/09/17	10	46.80	0	0.00	46.55	10	2,381	0.42%
2020/09/16	10	46.40	0	0.00	46.35	10	2,358	0.42%
2020/09/14	0	0.00	2	46.35	46.35	-2	2,348	-0.09%
2020/09/09	0	0.00	1.1	46.15	46.15	-1.1	2,306	-0.05%
2020/09/04	2	45.05	3	45.33	45.80	-1	2,420	-0.04%
2020/09/03	0	0.00	3	45.87	45.60	-3	2,467	-0.12%
2020/09/01	12	46.08	0	0.00	46.20	12	2,458	0.49%
2020/08/31	0	0.00	2	46.45	46.40	-2	2,516	-0.08%
2020/08/28	3	45.60	5	45.87	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	1	45.50	45.50	-1	2,459	-0.04%
2020/08/26	5	45.10	1	45.45	45.50	4	2,500	0.16%
2020/08/21	0	0.00	1	43.85	44.35	-1	2,688	-0.04%
2020/08/20	1	43.60	0	0.00	43.50	1	2,678	0.04%
2020/08/19	6	44.48	0	0.00	44.45	6	2,644	0.23%
2020/08/17	0.1	44.45	0	0.00	44.35	0.1	2,621	0.00%
2020/08/13	3	43.15	1	43.50	43.75	2	2,596	0.08%
2020/08/12	15	42.75	0	0.00	42.55	15	2,585	0.58%
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	42.65	0	0.00	42.85	1	2,686	0.04%
2020/08/06	0	0.00	1	42.95	42.95	-1	2,722	-0.04%
2020/08/05	1	42.40	1	42.40	42.40	0	2,742	0.00%
2020/08/03	1	42.35	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	1	42.70	42.80	-1	2,793	-0.04%
2020/07/29	1	41.90	2	42.25	41.90	-1	2,787	-0.04%
2020/07/27	4	42.60	0	0.00	42.30	4	2,799	0.14%
2020/07/22	2	43.40	0	0.00	43.30	2	2,846	0.07%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/16	1	43.25	1	43.85	43.25	0	2,862	0.00%
2020/07/15	1	43.25	1	43.80	43.65	0	2,856	0.00%
2020/07/13	1	43.10	2	42.95	42.80	-1	2,833	-0.04%
2020/07/09	4	44.03	0	0.00	43.90	4	2,812	0.14%
2020/07/02	0	0.00	1	44.10	44.20	-1	2,775	-0.04%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/19	1	43.80	0	0.00	43.50	1	2,875	0.03%
2020/06/12	5	43.70	0	0.00	43.60	5	3,148	0.16%
2020/06/10	5	45.87	0	0.00	45.85	5	3,127	0.16%
2020/06/09	4	46.43	2	46.35	46.50	2	3,185	0.06%
2020/06/08	1	47.25	0	0.00	46.50	1	3,259	0.03%
2020/06/03	4	46.15	3	46.23	46.25	1	3,179	0.03%
2020/06/02	13	45.41	0	0.00	45.40	13	3,135	0.41%
2020/06/01	20	44.75	0	0.00	44.90	20	3,087	0.65%
2020/05/28	11	44.46	0	0.00	44.75	11	2,899	0.38%
2020/05/21	0	0.00	1	44.30	44.20	-1	2,953	-0.03%
2020/05/15	0	0.00	4	43.80	43.55	-4	2,908	-0.14%
2020/05/14	6	43.20	0	0.00	43.05	6	2,866	0.21%
2020/05/13	0	0.00	5	44.20	44.00	-5	2,832	-0.18%
2020/05/12	1	44.70	4	44.25	44.90	-3	2,786	-0.11%
2020/05/11	2	44.70	0	0.00	44.70	2	2,769	0.07%
2020/05/07	0	0.00	20	43.85	43.80	-20	2,719	-0.74%
2020/04/30	0	0.00	2	43.90	43.65	-2	2,783	-0.07%
2020/04/29	0	0.00	2	43.75	43.70	-2	2,799	-0.07%
2020/04/27	0	0.00	2	42.35	42.35	-2	2,919	-0.07%
2020/04/17	0	0.00	4	41.98	41.30	-4	2,903	-0.14%
2020/04/10	20	40.40	0	0.00	40.65	20	2,860	0.70%
2020/04/09	0	0.00	5	40.25	40.30	-5	2,865	-0.17%
2020/04/08	1	40.25	0	0.00	40.40	1	2,858	0.03%
2020/04/07	9	41.00	0	0.00	40.45	9	2,843	0.32%
2020/04/01	0	0.00	2	40.65	39.90	-2	2,814	-0.07%
2020/03/27	0	0.00	2	39.98	39.55	-2	2,871	-0.07%
2020/03/25	0	0.00	0.6	40.00	39.80	-0.6	3,048	-0.02%
2020/03/24	0	0.00	4	37.05	36.85	-4	3,033	-0.13%
2020/03/20	1	35.35	0	0.00	35.00	1	3,015	0.03%
2020/03/19	0	0.00	12	33.45	32.90	-12	2,948	-0.41%
2020/03/18	13	37.22	0	0.00	36.45	13	2,814	0.46%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/13	1	37.95	10	38.49	40.40	-9	2,685	-0.34%
2020/03/12	1	41.95	3	42.27	41.80	-2	2,579	-0.08%
2020/03/09	5	44.52	1	44.50	44.30	4	2,456	0.16%
2020/03/05	0	0.00	2	45.30	45.30	-2	2,400	-0.08%
2020/03/04	0	0.00	4	44.91	45.00	-4	2,401	-0.17%
2020/03/03	3	44.50	3	44.90	44.55	0	2,410	0.00%
2020/03/02	4	44.05	3	44.65	44.50	1	2,411	0.04%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/24	5	45.22	0	0.00	45.10	5	2,371	0.21%
2020/02/20	1	45.65	11	45.99	45.70	-10	2,358	-0.42%
2020/02/19	9	46.01	0	0.00	46.20	9	2,346	0.38%
2020/02/17	3	45.85	1	45.80	45.95	2	2,350	0.09%
2020/02/13	4	45.90	2	45.95	45.90	2	2,375	0.08%
2020/02/12	0	0.00	2	45.70	45.80	-2	2,398	-0.08%
2020/02/11	0	0.00	6	45.45	45.35	-6	2,393	-0.25%
2020/02/10	1	45.05	1	45.50	45.50	0	2,397	0.00%
2020/02/07	5	45.30	0	0.00	45.25	5	2,411	0.21%
2020/02/06	0	0.00	5	45.75	45.55	-5	2,426	-0.21%
2020/02/05	2	45.20	0	0.00	45.10	2	2,430	0.08%
2020/02/04	2	45.18	0	0.00	45.00	2	2,417	0.08%
2020/02/03	1	44.10	7	44.56	44.90	-6	2,404	-0.25%
2020/01/31	6	45.35	0	0.00	45.25	6	2,388	0.25%
2020/01/30	13	45.63	1	45.60	45.45	12	2,348	0.51%
2020/01/17	0	0.00	3	46.85	46.85	-3	2,245	-0.13%
2020/01/15	6	46.45	5	46.55	46.55	1	2,291	0.04%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/08	0	0.00	7	45.62	45.70	-7	2,483	-0.28%
2020/01/07	2	46.03	0	0.00	46.00	2	2,495	0.08%
2020/01/02	0	0.00	46	46.25	46.30	-46	2,609	-1.76%
2019/12/30	4	46.45	1	46.40	46.45	3	2,707	0.11%
2019/12/26	2	46.25	0	0.00	46.20	2	4,112	0.05%
2019/12/25	46	46.40	0	0.00	46.20	46	4,781	0.96%
2019/12/24	0	0.00	5	45.95	46.15	-5	5,351	-0.09%
2019/12/23	10	45.64	5	46.15	45.55	5	5,284	0.09%
2019/12/20	8	45.45	0	0.00	45.45	8	5,215	0.15%
2019/12/19	3	45.75	14	45.70	45.90	-11	5,119	-0.21%
2019/12/16	1	46.20	2	46.20	46.25	-1	5,088	-0.02%
2019/12/06	0	0.00	6	46.56	46.60	-6	5,163	-0.12%
2019/12/05	0	0.00	1	46.60	46.55	-1	5,165	-0.02%
2019/12/04	4	46.50	0	0.00	46.60	4	5,166	0.08%
2019/11/28	2	46.60	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.60	0	0.00	46.80	1	5,166	0.02%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/20	0	0.00	60	46.80	46.85	-60	5,167	-1.16%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/18	25	46.95	0	0.00	46.85	25	5,184	0.48%
2019/11/15	0	0.00	2	46.75	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	43	46.85	46.55	-43	5,199	-0.83%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/11	6	46.80	25	46.89	46.70	-19	5,200	-0.37%
2019/11/08	0	0.00	5	47.20	47.05	-5	5,173	-0.10%
2019/11/06	4	47.00	13	47.20	47.45	-9	5,160	-0.17%
2019/11/05	0	0.00	10	46.95	47.10	-10	5,138	-0.19%
2019/11/04	6	46.95	9.1	46.91	47.10	-3.1	5,131	-0.06%
2019/11/01	0	0.00	5	46.80	46.95	-5	5,120	-0.10%
2019/10/31	11	46.90	0	0.00	46.75	11	5,127	0.21%
2019/10/30	0	0.00	3	46.90	46.85	-3	5,109	-0.06%
2019/10/29	5	46.80	1	46.85	46.80	4	5,095	0.08%
2019/10/28	0	0.00	2	47.15	47.00	-2	5,078	-0.04%
2019/10/25	21	47.15	0	0.00	47.25	21	5,054	0.42%
2019/10/24	0	0.00	2	47.30	47.50	-2	5,045	-0.04%
2019/10/23	0	0.00	2	47.68	47.50	-2	5,022	-0.04%
2019/10/22	6	47.07	9	47.12	47.00	-3	4,995	-0.06%
2019/10/21	16	46.65	16	46.73	46.75	0	4,961	0.00%
2019/10/18	0	0.00	3	45.70	45.90	-3	4,899	-0.06%
2019/10/16	2	46.03	5	46.15	46.00	-3	4,809	-0.06%
2019/10/15	1	45.75	0	0.00	45.95	1	4,780	0.02%
2019/10/14	1	45.80	10	45.80	45.65	-9	4,751	-0.19%
2019/10/09	0	0.00	5	45.50	45.30	-5	4,717	-0.11%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	2	45.73	0	0.00	45.75	2	4,631	0.04%
2019/10/04	16	45.65	0	0.00	45.70	16	4,607	0.35%
2019/10/03	2	45.90	10	46.20	46.05	-8	4,523	-0.18%
2019/10/02	7	45.96	4	46.03	45.90	3	4,330	0.07%
2019/09/27	0	0.00	20.3	49.90	49.90	-20.3	2,437	-0.83%
2019/09/25	0	0.00	1	49.80	49.80	-1	1,821	-0.05%
2019/09/24	12	49.74	0	0.00	49.65	12	1,784	0.67%
2019/09/23	4	49.85	0	0.00	49.80	4	1,758	0.23%
2019/09/20	1	49.95	0	0.00	49.80	1	1,749	0.06%
2019/09/18	5	50.10	1	50.20	50.00	4	1,706	0.23%
2019/09/17	0	0.00	1	50.20	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	41	49.90	50.00	-41	1,705	-2.40%
2019/09/11	1	49.65	0	0.00	49.50	1	1,701	0.06%
2019/09/09	0	0.00	4	49.60	49.70	-4	1,681	-0.24%
2019/09/06	0	0.00	1	49.40	49.30	-1	1,680	-0.06%
2019/08/29	5	49.10	0	0.00	49.05	5	1,661	0.30%
2019/08/28	0	0.00	1	49.00	49.40	-1	1,653	-0.06%
2019/08/27	4	48.45	0	0.00	48.40	4	1,650	0.24%
2019/08/22	1	49.00	0	0.00	48.90	1	1,597	0.06%
2019/08/21	12	48.60	0	0.00	48.65	12	1,667	0.72%
2019/08/19	1	48.70	0	0.00	48.75	1	1,660	0.06%
2019/08/15	2	48.35	0	0.00	48.95	2	1,622	0.12%
2019/08/14	2	48.58	0	0.00	48.35	2	1,595	0.13%
2019/08/13	0	0.00	0.1	49.00	48.35	-0.1	1,587	-0.01%
2019/08/06	0	0.00	1	47.95	48.10	-1	1,615	-0.06%
2019/08/05	0	0.00	12	48.30	48.20	-12	1,609	-0.75%
2019/08/02	0	0.00	1	48.40	48.40	-1	1,605	-0.06%
2019/07/30	11	49.00	2	49.05	48.95	9	1,599	0.56%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/19	2	49.50	1	49.55	49.50	1	1,596	0.06%
2019/07/17	5	49.15	1	49.15	49.20	4	1,607	0.25%
2019/07/15	2	49.13	0	0.00	49.25	2	1,602	0.12%
2019/07/12	2	49.15	1	49.15	49.15	1	1,626	0.06%
2019/07/11	8	49.47	0	0.00	49.45	8	1,629	0.49%
2019/07/10	5	49.45	0	0.00	49.55	5	1,645	0.30%
2019/07/05	8	49.65	2	49.90	49.65	6	1,685	0.36%
2019/07/03	3	49.37	0	0.00	49.30	3	1,736	0.17%
2019/07/02	13	49.35	0	0.00	49.65	13	1,755	0.74%
2019/06/27	1	49.80	0	0.00	49.75	1	1,856	0.05%
2019/06/26	1	49.60	0	0.00	49.75	1	1,945	0.05%
2019/06/20	0	0.00	25	49.97	49.90	-25	1,988	-1.26%
2019/06/19	0	0.00	4	49.30	49.90	-4	2,011	-0.20%
2019/06/17	1	48.55	1.4	48.93	48.55	-0.4	2,069	-0.02%
2019/06/14	1	48.55	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/12	42	48.79	0	0.00	48.75	42	2,416	1.74%
2019/06/11	5	48.69	2	49.00	48.60	3	2,436	0.12%
2019/06/05	2	48.65	0	0.00	48.70	2	2,533	0.08%
2019/06/04	0	0.00	3	49.15	49.00	-3	2,531	-0.12%
2019/05/29	5	48.45	0	0.00	48.35	5	2,510	0.20%
2019/05/28	5	48.84	5	49.45	48.60	0	2,513	0.00%
2019/05/27	0	0.00	10	48.97	49.20	-10	2,443	-0.41%
2019/05/23	2	48.00	0	0.00	48.05	2	2,415	0.08%
2019/05/17	0	0.00	2	47.55	47.50	-2	2,423	-0.08%
2019/05/15	2	47.75	0	0.00	47.80	2	2,427	0.08%
2019/05/14	1	47.80	0	0.00	48.05	1	2,450	0.04%
2019/05/10	8	47.83	0	0.00	48.05	8	2,479	0.32%
2019/05/09	13	48.07	0	0.00	48.00	13	2,476	0.52%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	3	48.75	3	48.70	48.75	0	2,517	0.00%
2019/04/30	0	0.00	3	49.50	49.45	-3	2,539	-0.12%
2019/04/24	1	49.00	0	0.00	48.65	1	2,536	0.04%
2019/04/22	2	48.75	0	0.00	48.75	2	2,540	0.08%
2019/04/19	2	48.85	8	48.85	48.90	-6	2,543	-0.24%
2019/04/18	18	48.68	0	0.00	48.60	18	2,557	0.70%
2019/04/17	5	49.15	0.5	49.20	49.15	4.5	2,556	0.18%
2019/04/12	11	49.07	20	49.03	49.10	-9	2,551	-0.35%
2019/04/11	6	49.47	0	0.00	49.40	6	2,544	0.24%
2019/04/10	12	49.80	1	49.60	49.90	11	2,528	0.44%
2019/04/08	0	0.00	6	50.60	50.60	-6	2,534	-0.24%
2019/04/03	0.5	50.50	0.1	50.50	50.50	0.4	2,534	0.02%
2019/04/02	0.3	50.80	0	0.00	50.80	0.3	2,589	0.01%
2019/04/01	7	50.67	3	51.40	50.90	4	2,640	0.15%
2019/03/29	0	0.00	19	50.37	50.80	-19	2,550	-0.75%
2019/03/27	0	0.00	7	49.64	49.75	-7	2,528	-0.28%
2019/03/25	0	0.00	1	48.80	49.25	-1	2,501	-0.04%
2019/03/21	0	0.00	29	49.20	49.35	-29	2,453	-1.18%
2019/03/20	10	48.25	2	48.45	48.70	8	2,416	0.33%
2019/03/19	0	0.00	20	49.10	48.90	-20	2,361	-0.85%
2019/03/18	1	48.45	12	48.47	48.55	-11	2,302	-0.48%
2019/03/15	12	47.67	10	48.10	48.20	2	2,278	0.09%
2019/03/12	1	47.75	1	47.55	47.50	0	1,967	0.00%
2019/03/11	1	47.95	0	0.00	47.90	1	1,939	0.05%
2019/03/07	2	47.55	0	0.00	47.50	2	1,942	0.10%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/27	5	47.48	0.7	47.80	47.75	4.3	2,017	0.21%
2019/02/26	2	47.60	0	0.00	47.60	2	2,006	0.10%
2019/02/25	1	47.90	3	47.90	47.95	-2	1,994	-0.10%
2019/02/22	2	47.63	0	0.00	47.95	2	2,000	0.10%
2019/02/20	6.3	47.87	12	47.92	48.05	-5.7	1,994	-0.29%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	3	47.35	0	0.00	47.30	3	1,991	0.15%
2019/02/13	3	47.73	13	47.80	47.65	-10	1,986	-0.50%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/01/30	0	0.00	2	47.75	47.95	-2	1,911	-0.10%
2019/01/29	3	47.43	0	0.00	47.80	3	1,912	0.16%
2019/01/28	1	47.95	4	47.85	47.95	-3	1,901	-0.16%
2019/01/18	1.3	46.52	2	46.60	46.60	-0.7	1,875	-0.04%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/11	0	0.00	2	46.30	46.30	-2	2,029	-0.10%
2019/01/10	1	45.90	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0.3	46.10	12	45.73	46.10	-11.8	2,047	-0.57%
2019/01/08	11	45.40	0	0.00	45.15	11	2,046	0.54%
2019/01/04	0	0.00	1	45.10	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	45.20	45.05	-1	2,227	-0.04%
2018/12/28	4	44.60	0	0.00	45.00	4	2,274	0.18%
2018/12/27	1	44.55	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.00	2	44.30	44.15	-1	2,287	-0.04%
2018/12/25	3	44.03	0	0.00	43.90	3	2,269	0.13%
2018/12/24	8	45.03	0	0.00	44.90	8	2,216	0.36%
2018/12/22	2	45.98	0	0.00	45.90	2	2,166	0.09%
2018/12/21	8	45.51	0	0.00	46.15	8	2,204	0.36%
2018/12/19	1	46.00	0	0.00	46.25	1	2,153	0.05%
2018/12/18	1	46.10	0	0.00	46.15	1	2,170	0.05%
2018/12/14	2	46.45	0	0.00	46.45	2	2,233	0.09%
2018/12/13	1	46.15	0	0.00	46.70	1	2,258	0.04%
2018/12/12	2	46.25	0	0.00	46.25	2	2,255	0.09%
2018/12/10	2	45.75	0	0.00	45.60	2	2,296	0.09%
2018/12/06	2	45.85	0	0.00	45.65	2	2,430	0.08%
2018/12/04	0	0.00	0.4	47.00	46.70	-0.4	2,983	-0.01%
2018/12/03	6	47.00	8	47.15	47.10	-2	3,664	-0.05%
2018/11/30	0	0.00	2	46.85	46.90	-2	4,360	-0.05%
2018/11/29	2	46.55	0	0.00	46.50	2	4,700	0.04%
2018/11/28	2	46.35	2	46.45	46.70	0	4,917	0.00%
2018/11/27	0	0.00	2	46.40	46.25	-2	4,977	-0.04%
2018/11/26	2	47.70	0	0.00	46.20	2	5,043	0.04%
2018/11/23	2	45.80	0	0.00	45.90	2	5,007	0.04%
2018/11/20	2	45.93	0	0.00	45.85	2	5,090	0.04%
2018/11/14	0.3	46.45	0	0.00	46.45	0.3	5,158	0.01%
2018/11/06	0	0.00	1	46.30	46.55	-1	5,587	-0.02%
2018/10/26	1	45.20	0	0.00	44.40	1	5,726	0.02%
2018/10/23	0	0.00	3	45.45	45.40	-3	5,730	-0.05%
2018/10/19	3	44.90	0	0.00	45.90	3	5,681	0.05%
2018/10/18	1	45.85	0	0.00	45.90	1	5,597	0.02%
2018/10/16	2	45.45	0	0.00	45.90	2	5,557	0.04%
2018/10/15	2	45.48	0.1	45.50	45.25	2	5,523	0.04%
2018/10/12	2	45.58	10	45.80	46.25	-8	5,486	-0.15%
2018/10/11	3	45.45	2	45.55	45.60	1	5,469	0.02%
2018/10/09	4	46.65	1	46.50	46.65	3	5,337	0.06%
2018/10/05	1	46.80	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	5	47.88	47.75	-5	5,243	-0.10%
2018/10/03	0	0.00	8	48.20	48.15	-8	5,218	-0.15%
2018/10/02	0	0.00	1	48.40	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/27	1	47.70	0	0.00	48.00	1	5,198	0.02%
2018/09/26	2	47.50	0	0.00	47.45	2	5,177	0.04%
2018/09/21	0	0.00	16	48.58	48.70	-16	5,175	-0.31%
2018/09/20	0	0.00	11	48.18	48.20	-11	5,137	-0.21%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/13	0	0.00	4	47.31	47.65	-4	5,104	-0.08%
2018/09/12	6	45.80	6	46.46	46.90	0	5,051	0.00%
2018/09/11	0	0.00	3	45.20	45.40	-3	4,986	-0.06%
2018/09/07	2	45.45	0	0.00	45.10	2	4,580	0.04%
2018/09/06	1	49.15	1.5	49.13	49.15	-0.5	3,932	-0.01%
2018/09/05	3	48.82	2	48.75	48.80	1	3,239	0.03%
2018/09/04	6	49.90	5	50.06	49.95	1	2,892	0.03%
2018/09/03	0	0.00	6	50.17	50.00	-6	2,724	-0.22%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	4	48.89	48.95	-4	2,728	-0.15%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/27	1	48.25	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	15	48.30	48.50	-15	2,758	-0.54%
2018/08/22	1	48.50	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/16	0.3	47.95	0	0.00	47.90	0.3	2,874	0.01%
2018/08/15	0.3	48.00	3	48.12	48.00	-2.7	2,873	-0.09%
2018/08/14	1	47.65	0	0.00	47.65	1	2,835	0.04%
2018/08/13	6	47.48	0	0.00	47.50	6	2,634	0.23%
2018/08/10	14	47.73	0	0.00	48.00	14	2,483	0.56%
2018/08/09	4	48.21	0	0.00	48.30	4	2,481	0.16%
2018/08/07	1	47.65	0	0.00	47.65	1	2,382	0.04%
2018/08/06	0	0.00	1	47.30	47.35	-1	2,406	-0.04%
2018/08/03	0	0.00	3	47.10	47.35	-3	2,409	-0.12%
2018/08/02	1	46.85	0	0.00	46.90	1	2,401	0.04%
2018/08/01	2	47.40	1	47.30	47.20	1	2,402	0.04%
2018/07/31	4	46.83	0	0.00	47.30	4	2,392	0.17%
2018/07/30	6	46.30	0	0.00	46.40	6	2,356	0.25%
2018/07/25	0	0.00	14	45.79	45.80	-14	2,429	-0.58%
2018/07/20	1	45.80	0	0.00	45.85	1	2,471	0.04%
2018/07/18	0	0.00	2	45.70	46.15	-2	2,501	-0.08%
2018/07/17	13	45.40	0	0.00	45.40	13	2,525	0.51%
2018/07/12	1	45.70	2	45.40	45.50	-1	2,580	-0.04%
2018/07/10	1	45.20	0	0.00	44.85	1	2,607	0.04%
2018/07/06	2	44.05	0	0.00	43.95	2	2,615	0.08%
2018/07/03	2	44.30	0	0.00	44.20	2	2,704	0.07%
2018/07/02	1	44.65	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.90	0	0.00	45.25	1	2,683	0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	1	46.00	0	0.00	45.80	1	2,627	0.04%
2018/06/21	3	46.10	0	0.00	46.15	3	2,624	0.11%
2018/06/19	2	45.80	0	0.00	46.20	2	2,655	0.08%
2018/06/15	1	46.00	2	46.35	45.90	-1	2,624	-0.04%
2018/06/14	2	46.45	0	0.00	46.35	2	2,513	0.08%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0	0.00	7	48.25	47.60	-7	2,510	-0.28%
2018/06/08	1	47.45	0	0.00	47.60	1	2,477	0.04%
2018/06/06	6	47.74	1	47.75	47.85	5	2,452	0.20%
2018/06/05	1	46.50	2	46.50	46.80	-1	2,345	-0.04%
2018/06/04	1	46.60	1	46.50	46.60	0	2,310	0.00%
2018/06/01	0	0.00	3	46.15	46.30	-3	2,272	-0.13%
2018/05/30	3	45.50	0	0.00	45.50	3	2,150	0.14%
2018/05/29	2	45.50	6	45.95	46.15	-4	2,121	-0.19%
2018/05/22	2	46.15	1	46.00	46.05	1	2,095	0.05%
2018/05/18	0	0.00	3	45.87	45.90	-3	2,105	-0.14%
2018/05/15	2	45.50	0	0.00	45.50	2	2,200	0.09%
2018/05/10	3	45.23	0	0.00	45.15	3	2,242	0.13%
2018/05/09	2	45.13	0	0.00	45.05	2	2,251	0.09%
2018/05/08	0	0.00	2	45.60	45.40	-2	2,279	-0.09%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	2	46.35	0	0.00	46.00	2	2,512	0.08%
2018/04/25	2	45.15	0	0.00	45.20	2	2,616	0.08%
2018/04/23	2	45.65	0	0.00	45.60	2	2,630	0.08%
2018/04/20	0	0.00	20	45.20	45.30	-20	2,590	-0.77%
2018/04/19	0	0.00	4	45.03	45.10	-4	2,583	-0.15%
2018/04/18	2	44.78	0	0.00	44.45	2	2,574	0.08%
2018/04/17	1	44.50	1	44.60	44.55	0	2,578	0.00%
2018/04/11	9	45.60	0	0.00	45.70	9	2,585	0.35%
2018/03/30	1	44.95	0.5	45.00	45.00	0.5	2,586	0.02%
2018/03/22	1	45.05	0	0.00	45.10	1	2,570	0.04%
2018/03/21	0	0.00	1	44.90	44.95	-1	2,590	-0.04%
2018/03/20	2	44.55	0	0.00	44.90	2	2,744	0.07%
2018/03/16	1	44.75	0	0.00	44.60	1	2,796	0.04%
2018/03/13	5	44.90	10	44.90	45.05	-5	2,704	-0.18%
2018/03/09	0	0.00	5	44.40	44.40	-5	2,671	-0.19%
2018/03/07	1	43.85	0	0.00	44.10	1	2,691	0.04%
2018/03/05	10	44.34	0	0.00	44.25	10	2,758	0.36%
2018/03/01	1	43.85	0	0.00	44.65	1	2,756	0.04%
2018/02/27	2	44.80	10	44.75	44.15	-8	2,727	-0.29%
2018/02/21	0	0.00	1	44.90	44.70	-1	2,732	-0.04%
2018/02/12	6	43.58	0	0.00	43.60	6	2,718	0.22%
2018/02/09	5	43.20	3	43.55	43.55	2	2,704	0.07%
2018/02/07	11	43.75	5	44.07	44.20	6	2,682	0.22%
2018/02/06	5	42.67	0	0.00	42.20	5	2,599	0.19%
2018/02/01	1	46.15	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	1	45.35	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	21	45.64	45.55	-21	2,471	-0.85%
2018/01/29	1	46.95	3	46.37	46.50	-2	2,443	-0.08%
2018/01/26	1	46.30	4.2	46.15	46.45	-3.2	2,421	-0.13%
2018/01/25	4	45.65	9	45.51	45.40	-5	2,341	-0.21%
2018/01/24	1	44.70	6	44.94	45.00	-5	2,263	-0.22%
2018/01/23	3.2	45.07	11	44.96	44.95	-7.8	2,212	-0.35%
2018/01/18	1	42.85	0	0.00	42.80	1	2,129	0.05%
2018/01/09	0	0.00	2	43.00	43.15	-2	2,123	-0.09%
2018/01/08	0	0.00	1	43.25	43.40	-1	2,116	-0.05%
2018/01/03	0	0.00	2	43.00	43.15	-2	2,125	-0.09%