興富發 (2542)-華南永昌-鳳山券商分點個股進出

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
42.70
漲跌
▲0.75
漲幅
+1.79%
成交量
8,030張
產業
上市營建類股
905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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/25	1.4	42.54	7.1	42.72	42.70	-5.8	3,964	-0.15%
2024/04/24	1.1	42.05	14	42.00	41.95	-12.9	3,860	-0.33%
2024/04/23	31	42.08	23	42.25	42.25	8	3,821	0.21%
2024/04/22	29.2	42.02	47	43.25	42.40	-17.9	3,769	-0.47%
2024/04/19	7	41.29	3.4	41.41	41.45	3.6	3,371	0.11%
2024/04/18	10	41.51	0	0.00	41.60	10	3,204	0.31%
2024/04/16	4.1	40.32	8	40.16	40.10	-3.9	3,049	-0.13%
2024/04/15	1	40.70	3.6	40.96	40.80	-2.6	2,983	-0.09%
2024/04/12	10	40.93	0.7	40.95	40.80	9.3	2,943	0.32%
2024/04/11	1.5	41.04	3	41.12	41.10	-1.5	2,921	-0.05%
2024/04/10	1.5	41.42	1.4	41.49	41.35	0.1	2,896	0.00%
2024/04/09	1.7	40.84	7	40.88	41.20	-5.3	2,858	-0.19%
2024/04/08	3.7	40.61	2	40.80	40.70	1.7	2,790	0.06%
2024/04/03	0.2	40.30	0	0.00	40.25	0.2	2,717	0.01%
2024/04/02	0.6	40.19	0.2	40.15	40.10	0.4	2,680	0.01%
2024/04/01	4.5	40.24	1	40.30	40.25	3.5	2,666	0.13%
2024/03/28	0	0.00	4	40.40	40.50	-4	2,610	-0.15%
2024/03/27	6	40.34	8.4	40.38	40.60	-2.4	2,567	-0.09%
2024/03/26	2.1	39.05	0	0.00	39.00	2.1	2,505	0.08%
2024/03/25	3	39.27	0	0.00	39.35	3	2,514	0.12%
2024/03/22	3.6	38.83	0	0.00	38.80	3.6	2,529	0.14%
2024/03/21	2.2	38.66	3.3	38.71	38.65	-1.2	2,556	-0.05%
2024/03/20	13.2	38.62	1	38.85	38.50	12.2	2,570	0.47%
2024/03/19	3.4	38.69	11.6	38.65	38.70	-8.2	2,526	-0.32%
2024/03/18	10	39.02	3	38.90	39.10	7	2,512	0.28%
2024/03/15	4.1	39.49	0.5	39.60	39.20	3.6	2,527	0.14%
2024/03/13	0	0.00	4	39.84	39.80	-4	2,452	-0.16%
2024/03/11	2	39.60	0	0.00	39.90	2	2,450	0.08%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	1.3	39.89	0	0.00	39.90	1.3	2,448	0.05%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	0	0.00	1	39.75	39.60	-1	2,426	-0.04%
2024/03/04	0.9	39.70	0	0.00	39.65	0.9	2,423	0.04%
2024/03/01	1	39.70	2	39.70	39.70	-1	2,424	-0.04%
2024/02/27	0.2	39.85	0.4	39.75	39.70	-0.2	2,419	-0.01%
2024/02/26	1	39.70	0	0.00	39.90	1	2,444	0.04%
2024/02/23	0	0.00	0.2	39.95	39.55	-0.2	2,440	-0.01%
2024/02/21	1.4	39.91	0	0.00	40.10	1.4	2,459	0.06%
2024/02/20	0	0.00	21	39.52	39.65	-21	2,431	-0.86%
2024/02/16	0.2	39.50	0	0.00	39.65	0.2	2,471	0.01%
2024/02/15	0.1	39.65	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	0	0.00	1	39.90	39.80	-1	2,434	-0.04%
2024/02/02	2	39.50	0	0.00	39.70	2	2,421	0.08%
2024/02/01	1	39.55	1	39.60	39.60	0	2,413	0.00%
2024/01/30	2	39.55	2.7	39.64	39.55	-0.7	2,433	-0.03%
2024/01/26	4.5	39.55	0	0.00	39.60	4.5	2,465	0.18%
2024/01/24	1	39.50	0	0.00	39.55	1	2,510	0.04%
2024/01/23	0	0.00	2	39.45	39.50	-2	2,520	-0.08%
2024/01/22	4	39.61	0	0.00	39.55	4	2,510	0.16%
2024/01/18	2	39.83	0	0.00	39.70	2	2,497	0.08%
2024/01/17	1.5	39.70	1.1	39.66	39.85	0.4	2,489	0.02%
2024/01/16	6.5	39.75	0	0.00	39.70	6.5	2,446	0.27%
2024/01/15	0	0.00	0.3	40.00	39.90	-0.3	2,388	-0.01%
2024/01/12	0	0.00	0	40.00	39.90	0	2,406	0.00%
2024/01/11	2	39.95	0	0.00	39.95	2	2,476	0.08%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/08	1	40.30	0.5	40.25	40.20	0.5	2,845	0.02%
2024/01/05	10	40.10	0	0.00	40.20	10	2,897	0.35%
2024/01/03	5	40.10	0	0.00	40.10	5	2,985	0.17%
2023/12/29	2	40.25	0	0.00	40.10	2	3,004	0.07%
2023/12/28	6	40.08	3.7	40.06	40.15	2.3	3,039	0.07%
2023/12/26	0.1	40.20	0	0.00	40.05	0.1	3,098	0.00%
2023/12/25	1	40.00	0	0.00	40.00	1	3,138	0.03%
2023/12/22	1.5	39.98	0	0.00	39.90	1.5	3,231	0.05%
2023/12/21	20.8	39.85	0	0.00	39.90	20.8	3,414	0.61%
2023/12/20	0.4	40.15	8	39.99	40.15	-7.6	3,410	-0.22%
2023/12/19	0.6	40.19	0	0.00	40.15	0.6	3,443	0.02%
2023/12/18	0.4	40.24	0	0.00	40.45	0.4	3,468	0.01%
2023/12/15	6	40.25	0	0.00	40.40	6	3,484	0.17%
2023/12/14	0.2	40.25	0.8	40.35	40.40	-0.6	3,472	-0.02%
2023/12/13	2.3	40.01	0	0.00	40.05	2.3	3,497	0.07%
2023/12/12	2.5	40.00	0	0.00	39.90	2.5	3,540	0.07%
2023/12/08	10.1	40.10	0	0.00	40.15	10.1	3,540	0.28%
2023/12/07	5.1	40.25	0	0.00	40.20	5.1	3,523	0.14%
2023/12/06	0.3	40.50	0	0.00	40.35	0.3	3,531	0.01%
2023/12/05	10	40.55	0	0.00	40.55	10	3,489	0.29%
2023/12/04	1	40.65	2	40.60	40.70	-1	3,476	-0.03%
2023/12/01	2	40.90	0	0.00	40.80	2	3,447	0.06%
2023/11/28	1.3	40.91	0	0.00	40.95	1.3	3,489	0.04%
2023/11/24	5	41.15	0	0.00	41.20	5	3,471	0.14%
2023/11/22	0	0.00	5	41.05	41.05	-5	3,467	-0.14%
2023/11/21	0.1	40.95	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	8	40.85	0	0.00	41.10	8	3,427	0.23%
2023/11/17	0	0.00	3	40.95	40.90	-3	3,415	-0.09%
2023/11/16	0.1	40.85	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	0	0.00	1	40.60	40.90	-1	3,434	-0.03%
2023/11/10	3.1	40.54	0	0.00	40.55	3.1	3,391	0.09%
2023/11/06	0.3	40.65	1	40.60	40.70	-0.8	3,513	-0.02%
2023/11/02	2.1	40.55	0	0.00	40.60	2.1	3,494	0.06%
2023/11/01	0	0.00	2	40.35	40.60	-2	3,493	-0.06%
2023/10/31	2.9	40.71	0	0.00	40.70	2.9	3,483	0.08%
2023/10/30	2.4	40.72	0	0.00	40.90	2.4	3,473	0.07%
2023/10/27	0.5	41.00	0	0.00	40.80	0.5	3,471	0.01%
2023/10/26	0	0.00	0.1	41.00	40.95	-0.1	3,476	0.00%
2023/10/24	2	40.63	0	0.00	40.80	2	3,471	0.06%
2023/10/23	0.3	40.84	0	0.00	40.75	0.3	3,488	0.01%
2023/10/20	0.1	41.25	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	3.1	42.01	2.1	42.13	41.80	1	3,542	0.03%
2023/10/18	0.1	41.25	1.1	41.99	42.05	-1	3,479	-0.03%
2023/10/17	0.4	41.02	0	0.00	41.00	0.4	3,199	0.01%
2023/10/16	0	0.00	3	41.17	41.30	-3	3,162	-0.09%
2023/10/13	1	40.85	0	0.00	40.85	1	3,128	0.03%
2023/10/12	2	39.85	0	0.00	40.20	2	3,125	0.06%
2023/10/11	0	0.00	2	39.88	40.10	-2	3,128	-0.06%
2023/10/05	1	39.10	0	0.00	39.10	1	3,071	0.03%
2023/10/04	0.1	39.15	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	3.1	39.25	20	39.25	39.25	-16.9	3,077	-0.55%
2023/10/02	5.5	39.34	0	0.00	39.30	5.5	3,075	0.18%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	3	39.87	0	0.00	39.55	3	2,981	0.10%
2023/09/26	1	39.85	2	40.05	40.00	-1	2,901	-0.03%
2023/09/25	3.5	43.21	1	43.25	43.05	2.5	2,712	0.09%
2023/09/22	2	43.43	0	0.00	43.40	2	2,593	0.08%
2023/09/21	3	43.92	0	0.00	43.95	3	2,534	0.12%
2023/09/20	0	0.00	15	44.25	44.20	-15	2,472	-0.61%
2023/09/19	1	44.20	0	0.00	44.30	1	2,406	0.04%
2023/09/15	1	44.00	0	0.00	43.25	1	2,331	0.04%
2023/09/13	0	0.00	2.3	43.66	43.70	-2.3	2,204	-0.10%
2023/09/11	0	0.00	2	43.50	43.50	-2	2,268	-0.09%
2023/09/08	0	0.00	11	43.59	43.40	-11	2,272	-0.48%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	0.1	43.60	0	0.00	43.45	0.1	2,292	0.00%
2023/09/04	0.1	43.40	1.4	43.55	43.60	-1.3	2,273	-0.06%
2023/08/31	0.1	43.20	0	0.00	43.00	0.1	2,211	0.00%
2023/08/30	0.3	43.20	0	0.00	43.25	0.3	2,228	0.01%
2023/08/29	0	0.00	0.3	43.00	43.20	-0.3	2,235	-0.01%
2023/08/28	3.1	42.55	0	0.00	42.95	3.1	2,238	0.14%
2023/08/25	0.1	42.60	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	1	42.35	0	0.00	42.30	1	2,289	0.04%
2023/08/23	0	42.50	0	0.00	42.30	0	2,294	0.00%
2023/08/22	1	42.26	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0.1	42.90	0	0.00	42.75	0.1	2,323	0.00%
2023/08/16	0	0.00	1	42.50	42.60	-1	2,375	-0.04%
2023/08/14	1	42.65	0	0.00	42.60	1	2,426	0.04%
2023/08/11	1	42.90	0	0.00	43.40	1	2,426	0.04%
2023/08/09	0	0.00	0.1	42.75	42.65	-0.1	2,478	0.00%
2023/08/02	0	0.00	1	42.35	42.55	-1	2,959	-0.03%
2023/07/31	0.3	42.40	0	0.00	42.30	0.3	2,977	0.01%
2023/07/28	1.2	42.26	0	0.00	42.20	1.2	3,010	0.04%
2023/07/27	0.3	42.32	0	0.00	42.40	0.3	3,023	0.01%
2023/07/26	0.2	42.18	1	42.15	42.05	-0.8	3,022	-0.03%
2023/07/25	8	41.70	1	41.75	41.60	7	3,007	0.23%
2023/07/24	2.1	41.85	0	0.00	41.70	2.1	2,980	0.07%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/18	6	42.08	0	0.00	42.15	6	2,944	0.20%
2023/07/17	1	42.30	0	0.00	42.25	1	2,931	0.03%
2023/07/13	3.5	42.84	0	0.00	42.80	3.5	2,887	0.12%
2023/07/12	0	0.00	2	42.95	42.95	-2	2,874	-0.07%
2023/07/11	0	0.00	1	42.90	43.00	-1	2,878	-0.03%
2023/07/06	0	0.00	1	42.70	42.80	-1	2,900	-0.03%
2023/07/03	0	0.00	1.2	42.70	42.80	-1.2	2,955	-0.04%
2023/06/30	10	42.55	0	0.00	42.65	10	2,964	0.34%
2023/06/29	0	0.00	0.5	42.60	42.75	-0.5	2,963	-0.02%
2023/06/27	0.1	42.30	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0.1	42.40	0	0.00	42.25	0.1	2,985	0.00%
2023/06/20	0.3	42.35	0	0.00	42.15	0.3	3,001	0.01%
2023/06/19	1.1	42.39	4	42.45	42.30	-2.9	2,982	-0.10%
2023/06/16	0.1	42.40	0	0.00	42.25	0.1	2,968	0.00%
2023/06/13	0.2	42.95	10	42.95	42.95	-9.8	2,950	-0.33%
2023/06/12	0	0.00	0.4	42.85	42.85	-0.4	3,027	-0.01%
2023/06/09	0.1	42.50	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	0	0.00	4	42.50	42.55	-4	3,019	-0.13%
2023/06/05	0	0.00	4.3	42.55	42.50	-4.3	3,041	-0.14%
2023/06/02	0.1	42.60	0	0.00	42.60	0.1	3,052	0.00%
2023/06/01	0	0.00	3	42.62	42.60	-3	3,065	-0.10%
2023/05/31	1	42.30	1.1	42.10	42.60	-0.1	3,080	0.00%
2023/05/30	0	0.00	7	42.15	42.15	-7	3,030	-0.23%
2023/05/29	0.1	42.10	4	42.25	42.10	-3.9	3,039	-0.13%
2023/05/25	2.1	42.67	6	42.75	42.50	-3.9	3,025	-0.13%
2023/05/24	2	42.70	3	43.03	43.05	-1	3,015	-0.03%
2023/05/22	0	0.00	0.2	42.35	42.60	-0.2	2,973	-0.01%
2023/05/19	1	41.95	0.1	41.95	42.00	0.9	2,931	0.03%
2023/05/17	2	41.93	0	0.00	41.90	2	2,868	0.07%
2023/05/16	0.2	41.65	4.2	41.48	41.65	-4	2,836	-0.14%
2023/05/15	6.2	41.13	5.4	41.29	41.35	0.8	2,816	0.03%
2023/05/12	1.3	41.74	0	0.00	41.95	1.3	2,713	0.05%
2023/05/11	14.1	41.97	7.3	42.13	42.30	6.8	2,632	0.26%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/09	0	0.00	0.1	43.40	43.20	-0.1	2,214	0.00%
2023/05/08	0.2	43.13	7	43.16	43.30	-6.8	2,235	-0.30%
2023/05/05	1	43.15	0	0.00	42.90	1	2,230	0.04%
2023/05/04	1.1	42.80	5.2	42.81	42.85	-4.1	2,252	-0.18%
2023/05/03	5	42.31	0	0.00	42.30	5	2,241	0.22%
2023/05/02	0	0.00	1	42.10	42.20	-1	2,289	-0.04%
2023/04/28	0.4	42.05	0	0.00	42.05	0.4	2,366	0.02%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	0	0.00	1	41.90	41.65	-1	2,423	-0.04%
2023/04/21	0	0.00	11	41.90	41.85	-11	2,423	-0.45%
2023/04/20	0.1	41.85	0	41.85	41.85	0	2,422	0.00%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	12	42.24	42.10	-12	2,402	-0.50%
2023/04/17	0.5	42.05	4.1	42.14	42.05	-3.6	2,394	-0.15%
2023/04/14	0	0.00	11	42.15	42.10	-11	2,390	-0.46%
2023/04/13	6	41.93	0	0.00	42.10	6	2,397	0.25%
2023/04/12	4.1	42.02	11	42.07	41.95	-6.9	2,407	-0.29%
2023/04/11	0.2	41.70	0	0.00	41.75	0.2	2,348	0.01%
2023/04/10	3	41.53	0	0.00	41.45	3	2,381	0.13%
2023/04/07	0	41.65	1	41.25	41.70	-1	2,499	-0.04%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/30	1	40.95	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0.1	41.05	0	0.00	41.05	0.1	3,290	0.00%
2023/03/28	0	0.00	10.2	40.70	40.70	-10.2	3,717	-0.27%
2023/03/17	0	0.00	1	40.40	40.40	-1	4,979	-0.02%
2023/03/16	1	40.00	2	40.05	40.10	-1	5,004	-0.02%
2023/03/15	0.2	40.92	2	40.80	40.60	-1.8	5,035	-0.04%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	9	41.71	0	0.00	41.80	9	5,086	0.18%
2023/03/10	4	41.86	0	0.00	41.95	4	5,112	0.08%
2023/03/08	10	42.00	0	0.00	41.85	10	5,151	0.19%
2023/03/07	1	41.70	2.2	41.71	41.80	-1.2	5,162	-0.02%
2023/03/06	7	41.81	0	0.00	41.80	7	5,202	0.13%
2023/03/03	12	41.90	0	0.00	41.95	12	5,213	0.23%
2023/03/02	1.5	42.20	0	0.00	42.25	1.5	5,216	0.03%
2023/03/01	0	0.00	1	42.50	42.35	-1	5,253	-0.02%
2023/02/24	0	0.00	1.1	42.25	42.40	-1.1	5,404	-0.02%
2023/02/23	0.1	42.45	0	0.00	42.40	0.1	5,417	0.00%
2023/02/21	0	0.00	10	42.17	42.25	-10	5,466	-0.18%
2023/02/20	1.5	42.22	26	42.22	42.30	-24.5	5,567	-0.44%
2023/02/17	0	0.00	0.1	41.90	41.95	-0.1	5,613	0.00%
2023/02/16	2	41.95	0	0.00	41.90	2	5,744	0.03%
2023/02/14	0.4	41.85	0	0.00	42.00	0.4	5,835	0.01%
2023/02/07	0.1	42.00	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	2	41.80	0	0.00	42.00	2	6,047	0.03%
2023/02/02	0	0.00	0.3	41.55	41.25	-0.3	6,057	0.00%
2023/01/31	2.3	41.29	6	41.25	41.10	-3.7	6,114	-0.06%
2023/01/17	0.6	40.75	0	0.00	40.70	0.6	6,054	0.01%
2023/01/13	1	40.60	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	40.70	0	0.00	40.70	0	6,092	0.00%
2023/01/11	9	40.55	6	40.55	40.60	3	6,125	0.05%
2023/01/10	2	40.50	0	0.00	40.50	2	6,136	0.03%
2023/01/04	0	40.50	2	40.45	40.60	-2	6,229	-0.03%
2023/01/03	0	0.00	5.5	40.26	40.35	-5.5	6,276	-0.09%
2022/12/30	0.5	40.70	0	0.00	40.30	0.5	6,293	0.01%
2022/12/27	4	40.30	8	41.48	41.45	-4	6,283	-0.06%
2022/12/26	0	0.00	1	40.20	40.25	-1	6,225	-0.02%
2022/12/23	1	40.40	2	40.45	40.35	-1	6,264	-0.02%
2022/12/22	8.5	40.03	1	39.90	42.00	7.5	6,211	0.12%
2022/12/21	14.1	39.41	2	39.70	40.00	12.1	6,026	0.20%
2022/12/20	11.1	39.72	0	0.00	39.65	11.1	5,780	0.19%
2022/12/19	3	40.62	0	0.00	40.50	3	5,621	0.05%
2022/12/16	15	41.69	0	0.00	41.15	15	5,404	0.28%
2022/12/15	4	41.95	0	0.00	42.40	4	5,094	0.08%
2022/12/14	7	42.40	13.9	42.23	42.60	-6.9	5,170	-0.13%
2022/12/13	16	43.15	0.5	42.90	42.75	15.5	5,162	0.30%
2022/12/07	0	0.00	4	44.33	44.35	-4	5,137	-0.08%
2022/12/02	1	44.30	0	0.00	44.25	1	5,030	0.02%
2022/11/28	1	44.30	2	44.35	44.85	-1	5,036	-0.02%
2022/11/24	0	0.00	1	44.95	44.90	-1	5,032	-0.02%
2022/11/23	2	44.90	3.1	44.79	44.90	-1.1	5,037	-0.02%
2022/11/22	4	44.70	33.1	44.75	44.85	-29.1	5,044	-0.58%
2022/11/21	0	0.00	1	43.85	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	7	43.79	43.80	-7	4,941	-0.14%
2022/11/17	0	0.00	3.7	43.63	43.55	-3.7	4,949	-0.07%
2022/11/16	0	0.00	1	43.30	43.20	-1	4,925	-0.02%
2022/11/15	0	0.00	1.1	42.90	42.90	-1.1	4,916	-0.02%
2022/11/14	0	0.00	2.4	42.95	43.35	-2.4	4,875	-0.05%
2022/11/11	0	0.00	0.5	42.25	42.40	-0.5	4,802	-0.01%
2022/11/10	0.4	42.20	2	42.15	42.25	-1.6	4,814	-0.03%
2022/11/09	1	41.85	20.2	42.15	42.25	-19.2	4,868	-0.39%
2022/11/08	0	0.00	0.5	41.95	41.90	-0.5	4,840	-0.01%
2022/11/07	4.1	41.90	2.2	41.93	42.05	1.9	4,888	0.04%
2022/11/04	0.8	41.90	40	41.71	42.00	-39.2	4,888	-0.80%
2022/11/03	0	0.00	0.4	41.10	41.30	-0.4	4,842	-0.01%
2022/11/01	0	0.00	5.2	41.40	41.45	-5.2	4,873	-0.11%
2022/10/31	0.1	41.50	2.3	41.19	41.45	-2.3	4,888	-0.05%
2022/10/28	0	0.00	1	41.65	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	34.3	41.58	41.80	-34.3	4,875	-0.70%
2022/10/25	0	0.00	1	40.70	40.65	-1	4,828	-0.02%
2022/10/21	0	0.00	10	40.35	40.50	-10	4,758	-0.21%
2022/10/20	0	0.00	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	7	39.90	40.20	-7	4,726	-0.15%
2022/10/18	0	0.00	4	39.53	39.60	-4	4,685	-0.09%
2022/10/14	1	38.85	0	0.00	39.20	1	4,808	0.02%
2022/10/13	0	0.00	1	38.45	38.75	-1	4,945	-0.02%
2022/10/12	0	39.05	0	0.00	38.95	0	5,106	0.00%
2022/10/11	1	39.20	12	39.20	39.35	-11	5,224	-0.21%
2022/10/07	4	39.11	3	39.13	38.90	1	5,188	0.02%
2022/10/06	16	39.55	2	39.58	39.65	14	5,180	0.27%
2022/10/05	2	39.73	0	0.00	39.75	2	5,206	0.04%
2022/10/04	1	39.75	0	0.00	39.70	1	5,244	0.02%
2022/10/03	3	39.25	2	39.85	39.85	1	5,232	0.02%
2022/09/30	2	38.45	1	38.45	39.00	1	5,202	0.02%
2022/09/29	4.9	38.43	0	0.00	38.60	4.9	5,204	0.09%
2022/09/28	4.8	38.79	2	38.35	38.00	2.8	5,171	0.05%
2022/09/27	5.2	39.78	3	40.05	39.65	2.2	5,055	0.04%
2022/09/26	13	40.02	3	39.80	40.20	10	4,940	0.20%
2022/09/23	23.5	47.77	36	47.83	47.80	-12.5	4,766	-0.26%
2022/09/22	7	47.65	11	47.89	47.75	-4	4,634	-0.09%
2022/09/21	6	47.98	34	47.97	48.00	-28	4,521	-0.62%
2022/09/20	0	0.00	15	48.05	48.00	-15	4,374	-0.34%
2022/09/19	1	48.35	1	47.95	48.15	0	4,340	0.00%
2022/09/16	0.2	48.35	8	48.29	48.30	-7.8	4,306	-0.18%
2022/09/15	3	48.37	0	0.00	48.25	3	4,462	0.07%
2022/09/14	4	48.26	5	48.30	48.25	-1	4,782	-0.02%
2022/09/13	0	0.00	16	48.55	48.50	-16	5,003	-0.32%
2022/09/12	0	0.00	6	48.33	48.40	-6	5,233	-0.11%
2022/09/08	1.3	48.11	17	48.15	48.35	-15.7	5,532	-0.28%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0	0.00	4	48.05	48.10	-4	5,682	-0.07%
2022/09/05	10	47.95	0	0.00	47.95	10	5,683	0.18%
2022/09/02	0	0.00	17	48.25	48.00	-17	5,698	-0.30%
2022/09/01	7.1	48.00	3	48.02	48.10	4.1	5,726	0.07%
2022/08/29	0	0.00	1	47.75	47.85	-1	5,702	-0.02%
2022/08/26	1	48.10	0	0.00	48.20	1	5,824	0.02%
2022/08/25	3	48.05	0	0.00	48.10	3	5,812	0.05%
2022/08/23	7	47.56	0	0.00	47.65	7	5,790	0.12%
2022/08/22	0	0.00	8	47.31	47.65	-8	5,815	-0.14%
2022/08/18	4	46.75	0	0.00	46.80	4	5,742	0.07%
2022/08/17	2	47.20	0	0.00	47.20	2	5,720	0.03%
2022/08/16	2.5	46.94	11	46.83	46.80	-8.5	5,658	-0.15%
2022/08/15	0.5	46.45	5	46.35	46.20	-4.5	5,579	-0.08%
2022/08/12	6	46.27	0	0.00	46.15	6	5,593	0.11%
2022/08/11	1	45.95	0	0.00	45.90	1	5,573	0.02%
2022/08/10	1	45.85	2	45.83	45.75	-1	5,595	-0.02%
2022/08/09	0	0.00	5	46.00	46.00	-5	5,615	-0.09%
2022/08/08	3.2	45.95	0	0.00	46.00	3.2	5,670	0.06%
2022/08/05	0	0.00	1	45.75	45.85	-1	5,890	-0.02%
2022/08/02	0	45.70	0	0.00	46.00	0	5,996	0.00%
2022/08/01	0.2	45.95	2	45.83	45.90	-1.8	6,010	-0.03%
2022/07/29	0	0.00	2	45.00	45.35	-2	5,999	-0.03%
2022/07/26	0	0.00	2	44.80	44.80	-2	6,033	-0.03%
2022/07/25	2	44.85	2.2	44.95	45.10	-0.2	6,048	0.00%
2022/07/22	0.1	45.05	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	12	44.81	2	45.15	45.15	10	6,053	0.17%
2022/07/20	2.5	46.06	0	0.00	45.35	2.5	6,060	0.04%
2022/07/19	0	0.00	1	46.10	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	2	44.95	45.10	-2	5,953	-0.03%
2022/07/12	3	43.40	0	0.00	43.20	3	6,150	0.05%
2022/07/11	0	0.00	1	43.75	43.80	-1	6,163	-0.02%
2022/07/08	10.3	43.85	0	0.00	43.85	10.3	6,195	0.17%
2022/07/07	3.2	43.86	2	43.90	43.80	1.2	6,213	0.02%
2022/07/06	1	44.40	0	0.00	44.20	1	6,327	0.02%
2022/07/01	10	44.60	1	43.95	43.95	9	7,609	0.12%
2022/06/30	0	45.05	1	45.00	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	10	45.07	45.10	-10	8,197	-0.12%
2022/06/28	0	0.00	2	44.73	44.80	-2	8,203	-0.02%
2022/06/27	1	44.55	2	44.60	44.80	-1	8,257	-0.01%
2022/06/24	1	44.05	1	44.00	44.20	0	8,284	0.00%
2022/06/23	2	43.25	1	43.50	43.30	1	8,320	0.01%
2022/06/22	9	43.00	0	0.00	43.25	9	8,163	0.11%
2022/06/21	7.5	43.60	1	43.55	43.35	6.5	7,857	0.08%
2022/06/20	7	43.80	2	43.60	43.60	5	7,697	0.06%
2022/06/17	19	43.86	4	44.19	44.75	15	7,720	0.19%
2022/06/16	6	44.69	0	0.00	44.55	6	7,555	0.08%
2022/06/15	1	44.85	1	45.45	45.05	0	7,569	0.00%
2022/06/14	6	44.68	2	45.23	45.40	4	7,728	0.05%
2022/06/13	3	44.67	0	0.00	44.80	3	8,324	0.04%
2022/06/10	3	44.90	0	0.00	44.90	3	8,491	0.04%
2022/06/09	2	45.25	0	0.00	45.25	2	8,562	0.02%
2022/06/08	2	45.23	0	0.00	45.45	2	8,561	0.02%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	11	45.03	0	0.00	45.00	11	8,621	0.13%
2022/06/02	3	46.25	0	0.00	46.10	3	8,580	0.03%
2022/06/01	1	46.30	0	0.00	46.35	1	8,711	0.01%
2022/05/31	2	46.45	0	0.00	46.45	2	8,812	0.02%
2022/05/30	3	46.30	0	0.00	46.55	3	8,881	0.03%
2022/05/26	5	45.85	0	0.00	46.00	5	9,060	0.06%
2022/05/25	2	45.50	0.2	45.70	46.00	1.9	9,159	0.02%
2022/05/24	5	45.88	5	46.05	45.80	0	9,320	0.00%
2022/05/23	0	0.00	1	45.95	46.00	-1	9,444	-0.01%
2022/05/19	1	45.30	0	0.00	45.60	1	9,778	0.01%
2022/05/18	1	45.75	2	45.85	45.90	-1	9,750	-0.01%
2022/05/17	1	45.15	15	44.98	45.45	-14	9,739	-0.14%
2022/05/16	11.5	44.52	3	44.40	44.55	8.5	9,756	0.09%
2022/05/13	9	43.94	3	44.03	44.70	6	9,762	0.06%
2022/05/12	10	45.48	1	45.55	45.40	9	9,552	0.09%
2022/05/11	1	46.30	3	46.25	46.25	-2	9,474	-0.02%
2022/05/10	6	46.23	1	46.35	46.50	5	9,491	0.05%
2022/05/09	2	46.53	0	0.00	46.50	2	9,510	0.02%
2022/05/06	15.5	46.67	0	0.00	46.90	15.5	9,568	0.16%
2022/05/05	1	47.10	3.5	47.09	47.00	-2.5	9,644	-0.03%
2022/05/03	50	46.65	0	0.00	46.65	50	9,780	0.51%
2022/04/29	0	0.00	6	46.93	46.95	-6	9,807	-0.06%
2022/04/28	0	0.00	1	46.90	46.70	-1	9,846	-0.01%
2022/04/27	4	46.65	1.5	46.88	46.70	2.5	9,839	0.03%
2022/04/26	3	46.95	0	0.00	47.20	3	9,858	0.03%
2022/04/25	16	46.50	0	0.00	46.45	16	9,766	0.16%
2022/04/22	7	47.34	0	0.00	47.10	7	9,677	0.07%
2022/04/21	9	47.81	0	0.00	47.50	9	9,599	0.09%
2022/04/20	4	47.55	10	48.75	48.75	-6	9,493	-0.06%
2022/04/19	2	47.83	0	0.00	47.80	2	9,399	0.02%
2022/04/18	0.7	47.85	0	0.00	47.80	0.7	9,395	0.01%
2022/04/15	2	47.90	2	47.98	48.05	0	9,352	0.00%
2022/04/14	2	47.78	1	47.75	47.85	1	9,312	0.01%
2022/04/13	1	47.25	20	47.25	47.45	-19	9,288	-0.20%
2022/04/12	16	47.01	0	0.00	46.90	16	9,253	0.17%
2022/04/11	50.1	47.80	3.1	47.55	47.60	47	9,119	0.52%
2022/04/08	15	48.63	8	48.89	48.75	7	8,892	0.08%
2022/04/07	56.1	49.19	21	49.13	48.90	35.1	8,703	0.40%
2022/04/06	19	47.78	6.2	47.11	49.00	12.8	7,888	0.16%
2022/04/01	10.1	45.75	0	0.00	45.70	10.1	7,252	0.14%
2022/03/30	23	45.33	10	45.35	45.40	13	7,184	0.18%
2022/03/29	6	45.38	0	0.00	45.30	6	7,325	0.08%
2022/03/28	14	45.25	0	0.00	45.35	14	7,363	0.19%
2022/03/25	2	45.75	1	45.80	45.75	1	7,389	0.01%
2022/03/24	9	45.68	0	0.00	45.75	9	7,451	0.12%
2022/03/23	1	45.95	0	0.00	45.95	1	7,509	0.01%
2022/03/22	14.1	45.32	13	45.32	45.50	1.1	7,515	0.01%
2022/03/21	24	46.18	0.1	46.80	46.20	24	7,261	0.33%
2022/03/18	7	46.66	4	46.60	46.60	3	7,118	0.04%
2022/03/17	28.1	46.91	6.5	46.95	47.00	21.6	7,022	0.31%
2022/03/16	40.1	46.64	0	0.00	46.85	40.1	6,829	0.59%
2022/03/15	3	49.95	5	50.30	50.50	-2	6,228	-0.03%
2022/03/11	3	48.92	2	48.80	48.90	1	5,950	0.02%
2022/03/10	4	49.24	0	0.00	49.20	4	5,931	0.07%
2022/03/09	5	49.21	10	49.20	49.35	-5	5,893	-0.08%
2022/03/08	10	48.45	5	48.50	48.50	5	5,836	0.09%
2022/03/07	0.1	49.15	11	49.27	49.30	-10.9	5,723	-0.19%
2022/03/04	12	50.62	7.5	50.31	50.50	4.5	5,607	0.08%
2022/03/03	0	0.00	11	50.11	50.20	-11	5,520	-0.20%
2022/03/02	0	0.00	23	49.70	49.90	-23	5,490	-0.42%
2022/03/01	2	49.45	4.1	49.60	49.45	-2.1	5,514	-0.04%
2022/02/25	6	49.06	12	48.77	48.95	-6	5,379	-0.11%
2022/02/24	24	48.47	2	48.85	48.35	22	5,287	0.42%
2022/02/23	8	49.13	2	49.20	49.10	6	5,123	0.12%
2022/02/22	15	47.70	12	48.65	48.90	3	5,011	0.06%
2022/02/21	2	47.98	1.5	47.88	48.15	0.5	4,800	0.01%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	0	0.00	4	47.19	47.25	-4	4,777	-0.08%
2022/02/16	4	47.16	2	47.05	47.15	2	4,863	0.04%
2022/02/15	1	47.20	3	47.07	47.10	-2	5,051	-0.04%
2022/02/14	2	46.80	0	0.00	46.85	2	5,014	0.04%
2022/02/09	3	47.05	9	47.04	47.00	-6	4,977	-0.12%
2022/02/08	1	47.05	0	0.00	47.25	1	4,940	0.02%
2022/02/07	1	46.80	2	47.15	47.05	-1	4,852	-0.02%
2022/01/26	0	0.00	2.2	46.71	46.80	-2.2	4,760	-0.05%
2022/01/25	0	0.00	8	46.25	46.30	-8	4,666	-0.17%
2022/01/24	0	0.00	2	46.15	46.30	-2	4,641	-0.04%
2022/01/20	0	46.10	0	0.00	46.15	0	4,536	0.00%
2022/01/19	2.4	46.00	0	0.00	45.95	2.4	4,521	0.05%
2022/01/18	0	46.20	0	0.00	46.10	0	4,470	0.00%
2022/01/17	0	46.20	0	0.00	46.25	0	4,483	0.00%
2022/01/14	0	46.15	5	46.15	46.35	-5	4,544	-0.11%
2022/01/13	0	46.25	0	0.00	46.20	0	4,661	0.00%
2022/01/11	1	46.25	2	46.20	46.40	-1	4,626	-0.02%
2022/01/07	0	46.25	1	46.40	46.45	-1	4,611	-0.02%
2022/01/06	0	0.00	2	46.25	46.30	-2	4,600	-0.04%
2022/01/05	5	46.10	0	0.00	46.10	5	4,599	0.11%
2022/01/04	0	0.00	2	46.15	46.15	-2	4,640	-0.04%
2022/01/03	2	46.05	0	0.00	46.25	2	4,629	0.04%
2021/12/30	7	46.48	0	0.00	46.25	7	4,602	0.15%
2021/12/29	9	46.13	5	46.10	46.25	4	4,569	0.09%
2021/12/28	5	46.20	1	46.10	46.15	4	4,557	0.09%
2021/12/27	0.2	46.20	0	0.00	46.25	0.2	4,540	0.00%
2021/12/24	11.1	45.98	0	0.00	46.20	11.1	4,524	0.24%
2021/12/23	11.2	45.96	3	46.02	46.05	8.2	4,502	0.18%
2021/12/22	5.4	46.72	0	0.00	46.70	5.4	4,305	0.12%
2021/12/21	1.1	47.01	1	47.15	47.00	0.1	4,226	0.00%
2021/12/20	1.4	47.60	6	47.62	47.60	-4.6	4,188	-0.11%
2021/12/17	1.2	47.23	0	0.00	47.25	1.2	4,196	0.03%
2021/12/16	0.4	47.18	0	0.00	47.25	0.4	4,208	0.01%
2021/12/15	2.1	46.65	1	46.50	46.60	1.1	4,267	0.03%
2021/12/14	1.1	46.51	10	46.60	46.50	-8.9	4,273	-0.21%
2021/12/13	1.1	46.76	0	0.00	46.70	1.1	4,252	0.03%
2021/12/09	0.1	46.52	0	0.00	46.50	0.1	4,177	0.00%
2021/12/08	3	46.60	0	0.00	46.50	3	4,154	0.07%
2021/12/07	12	46.46	0	0.00	46.50	12	4,130	0.29%
2021/12/06	0.2	46.35	0	0.00	46.40	0.2	4,098	0.00%
2021/12/03	1	46.30	1	46.35	46.30	0	4,116	0.00%
2021/12/01	2	46.65	0	0.00	46.70	2	4,107	0.05%
2021/11/30	6	46.47	1	46.50	46.20	5	4,101	0.12%
2021/11/29	6	46.58	0	0.00	46.45	6	4,068	0.15%
2021/11/25	2	47.63	0	0.00	47.10	2	4,003	0.05%
2021/11/23	2	46.23	0	0.00	46.20	2	3,893	0.05%
2021/11/22	0	0.00	1	46.60	46.55	-1	3,875	-0.03%
2021/11/19	2	46.55	1	46.50	46.65	1	3,884	0.03%
2021/11/18	3.8	46.76	2	46.75	46.60	1.8	3,886	0.05%
2021/11/17	6	46.27	5	46.55	46.50	1	3,875	0.03%
2021/11/15	0.5	48.10	1	48.60	47.65	-0.5	3,829	-0.01%
2021/11/12	11	47.39	24	47.44	47.80	-13	3,734	-0.35%
2021/11/11	9	45.69	3	45.73	45.60	6	3,576	0.17%
2021/11/10	9	45.34	0	0.00	45.45	9	3,663	0.25%
2021/11/09	2	44.95	0	0.00	44.95	2	3,676	0.05%
2021/11/08	2	44.95	0	0.00	45.00	2	3,689	0.05%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	11	44.70	0	0.00	44.85	11	3,737	0.29%
2021/11/02	3	44.80	0.2	44.85	44.70	2.8	3,818	0.07%
2021/11/01	3	44.70	0	0.00	44.70	3	3,840	0.08%
2021/10/28	2.1	45.15	0	0.00	45.10	2.1	3,908	0.05%
2021/10/20	1	44.60	0	0.00	44.60	1	4,054	0.02%
2021/10/19	13.6	44.55	0	0.00	44.55	13.6	4,268	0.32%
2021/10/18	5	44.60	0	0.00	44.65	5	4,364	0.11%
2021/10/15	1	44.80	0	0.00	44.75	1	4,387	0.02%
2021/10/14	3	44.65	0	0.00	44.70	3	4,394	0.07%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/09/29	2	45.05	0	0.00	45.05	2	4,619	0.04%
2021/09/27	0.2	45.00	0	0.00	44.65	0.2	4,567	0.00%
2021/09/24	7	45.07	0	0.00	45.10	7	4,508	0.16%
2021/09/23	7.1	46.72	1	46.80	46.80	6.1	4,357	0.14%
2021/09/22	3	46.73	3	47.20	46.20	0	4,245	0.00%
2021/09/17	3	47.45	0	0.00	47.35	3	4,100	0.07%
2021/09/15	0	0.00	2	47.55	47.55	-2	4,138	-0.05%
2021/09/14	0.1	48.10	0	0.00	47.90	0.1	4,191	0.00%
2021/09/13	2	48.35	0	0.00	48.35	2	4,204	0.05%
2021/09/08	0	0.00	2	47.25	47.25	-2	4,312	-0.05%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/02	3	48.30	0	0.00	48.25	3	4,344	0.07%
2021/09/01	0	0.00	0.3	48.46	48.40	-0.3	4,370	-0.01%
2021/08/26	0	0.00	1	47.45	47.40	-1	4,429	-0.02%
2021/08/25	0.1	47.45	0	0.00	47.60	0.1	4,498	0.00%
2021/08/23	2	47.65	0	0.00	47.50	2	4,576	0.04%
2021/08/18	0	0.00	1	48.20	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	1	48.75	48.60	-1	5,807	-0.02%
2021/08/16	2	48.20	2	48.18	48.10	0	5,726	0.00%
2021/08/13	0	0.00	2	48.85	48.90	-2	5,649	-0.04%
2021/08/11	1	48.90	0	0.00	48.80	1	5,583	0.02%
2021/08/10	1	48.85	4	48.51	48.85	-3	5,582	-0.05%
2021/08/09	6	49.12	1	49.00	49.00	5	5,636	0.09%
2021/08/06	1	49.45	4	49.19	49.45	-3	5,660	-0.05%
2021/08/05	2	48.70	1	48.85	48.70	1	5,663	0.02%
2021/08/04	1.3	48.85	6.1	49.08	49.05	-4.8	5,896	-0.08%
2021/08/03	1	49.05	0	0.00	49.30	1	5,955	0.02%
2021/08/02	2	49.28	0	0.00	49.45	2	6,067	0.03%
2021/07/30	0	0.00	3	48.90	49.05	-3	6,127	-0.05%
2021/07/29	0	0.00	1	49.00	49.10	-1	6,148	-0.02%
2021/07/28	1	47.95	1.7	48.18	48.35	-0.7	6,105	-0.01%
2021/07/27	1	48.20	23	48.01	48.15	-22	6,096	-0.36%
2021/07/26	1	47.20	8	48.14	48.10	-7	6,098	-0.11%
2021/07/22	10	46.60	20.7	46.71	46.85	-10.7	5,822	-0.18%
2021/07/21	0	0.00	15	45.93	46.00	-15	5,780	-0.26%
2021/07/20	6.1	45.58	1	45.60	45.65	5.1	5,959	0.08%
2021/07/19	8	46.04	1	46.30	46.10	7	6,065	0.12%
2021/07/16	0.1	45.15	21.1	45.51	45.75	-21	6,068	-0.35%
2021/07/15	0	0.00	3	45.00	45.10	-3	6,030	-0.05%
2021/07/14	0	0.00	2	45.00	44.95	-2	6,056	-0.03%
2021/07/13	10	44.83	1	45.05	44.85	9	6,135	0.15%
2021/07/09	2.1	44.89	11	45.42	45.00	-8.9	6,084	-0.15%
2021/07/08	0	0.00	1.5	44.70	44.65	-1.5	6,005	-0.02%
2021/07/07	0.1	43.94	1	44.15	44.40	-0.9	6,008	-0.01%
2021/07/05	4	43.50	0	0.00	43.50	4	6,028	0.07%
2021/07/02	0.1	43.35	10	43.35	43.30	-10	6,077	-0.16%
2021/07/01	9	43.35	0	0.00	43.20	9	6,112	0.15%
2021/06/30	20	43.60	0	0.00	43.65	20	6,122	0.33%
2021/06/25	4	44.00	20	43.90	43.60	-16	6,171	-0.26%
2021/06/24	6	43.68	11	43.70	43.85	-5	6,158	-0.08%
2021/06/23	0.1	42.75	3	42.70	42.70	-2.9	6,132	-0.05%
2021/06/22	2	42.35	0	0.00	42.35	2	6,080	0.03%
2021/06/21	7.1	42.24	0	0.00	42.20	7.1	6,087	0.12%
2021/06/15	0	0.00	11	42.83	42.80	-11	6,256	-0.18%
2021/06/11	1	42.30	0	0.00	42.40	1	6,240	0.02%
2021/06/10	0	0.00	6	42.37	42.30	-6	6,243	-0.10%
2021/06/09	11	41.74	0	0.00	41.75	11	6,208	0.18%
2021/06/08	14	41.44	0	0.00	41.40	14	6,192	0.23%
2021/06/07	1.1	41.62	1	41.80	41.55	0.1	6,172	0.00%
2021/06/04	5.3	41.91	0	0.00	41.95	5.3	6,144	0.09%
2021/06/03	5	42.00	1	41.80	41.85	4	6,153	0.07%
2021/06/02	11	41.95	0	0.00	42.00	11	6,141	0.18%
2021/06/01	2.4	42.11	0	0.00	42.20	2.4	6,061	0.04%
2021/05/31	3	42.10	0	0.00	42.10	3	6,060	0.05%
2021/05/27	6	42.27	0	0.00	42.60	6	5,986	0.10%
2021/05/21	0	0.00	2	43.00	43.00	-2	4,782	-0.04%
2021/05/19	0	0.00	1	42.00	41.85	-1	4,749	-0.02%
2021/05/18	1.6	42.00	0	0.00	41.90	1.6	4,748	0.03%
2021/05/17	5	41.00	1	40.65	40.80	4	4,762	0.08%
2021/05/14	2	43.20	0	0.00	42.80	2	4,683	0.04%
2021/05/13	0	0.00	1	42.95	42.10	-1	4,629	-0.02%
2021/05/12	1	43.40	2.2	42.11	42.60	-1.2	4,544	-0.03%
2021/05/11	1	44.90	1	45.55	44.85	0	4,277	0.00%
2021/05/06	0	0.00	2	45.20	45.25	-2	3,976	-0.05%
2021/05/05	0	0.00	3	44.82	45.20	-3	3,929	-0.08%
2021/05/04	1	44.20	7	44.62	44.35	-6	3,882	-0.15%
2021/04/29	3	45.43	2	45.65	45.25	1	3,765	0.03%
2021/04/28	2	45.80	0	0.00	45.65	2	3,739	0.05%
2021/04/27	2.2	45.96	1.5	46.18	46.20	0.7	3,767	0.02%
2021/04/26	1.5	46.47	10	46.40	46.60	-8.5	3,705	-0.23%
2021/04/23	0.2	44.35	6	44.73	45.35	-5.8	3,491	-0.17%
2021/04/22	0.8	44.30	13	44.32	44.10	-12.2	3,389	-0.36%
2021/04/21	0	0.00	3	44.35	44.35	-3	3,329	-0.09%
2021/04/20	0	0.00	1	44.15	44.35	-1	3,311	-0.03%
2021/04/19	2	44.28	13	43.92	44.60	-11	3,322	-0.33%
2021/04/16	10	43.50	3	43.47	43.60	7	3,270	0.21%
2021/04/15	0	0.00	1	43.35	43.30	-1	3,297	-0.03%
2021/04/14	3	43.17	1	43.10	43.25	2	3,331	0.06%
2021/04/13	1	43.70	1	43.60	43.50	0	3,329	0.00%
2021/04/12	4	43.60	1	43.60	43.60	3	3,327	0.09%
2021/04/09	1	43.55	2	43.68	43.75	-1	3,336	-0.03%
2021/04/08	2	43.50	1	43.40	43.50	1	3,300	0.03%
2021/04/07	2	43.50	1	43.50	43.65	1	3,277	0.03%
2021/04/06	1	43.55	0	0.00	43.65	1	3,270	0.03%
2021/04/01	2	43.60	2	43.60	43.55	0	3,289	0.00%
2021/03/31	0	0.00	5	43.37	43.50	-5	3,351	-0.15%
2021/03/30	0	0.00	0.1	43.60	43.45	-0.1	3,527	0.00%
2021/03/25	1	43.45	0	0.00	43.60	1	4,049	0.02%
2021/03/23	2	43.15	0	0.00	43.15	2	4,361	0.05%
2021/03/22	2	43.33	4.5	43.37	43.60	-2.5	4,406	-0.06%
2021/03/19	6	44.88	0	0.00	44.25	6	4,320	0.14%
2021/03/18	1	45.70	1	45.70	45.20	0	4,322	0.00%
2021/03/16	0	0.00	51	45.00	44.90	-51	4,433	-1.15%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	45.25	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	1	45.35	45.35	-1	5,010	-0.02%
2021/03/09	1	45.40	2	45.50	45.40	-1	5,080	-0.02%
2021/03/04	3	44.80	1	44.75	45.05	2	5,217	0.04%
2021/02/26	0	0.00	2	44.98	45.20	-2	5,182	-0.04%
2021/02/25	0	0.00	10.2	44.90	44.95	-10.2	5,115	-0.20%
2021/02/23	5	44.58	0	0.00	44.85	5	5,087	0.10%
2021/02/18	20	44.20	0	0.00	43.85	20	5,029	0.40%
2021/02/17	2	43.85	0	0.00	43.75	2	5,010	0.04%
2021/02/01	5	43.30	1	43.30	43.25	4	5,130	0.08%
2021/01/29	1	42.90	0	0.00	42.60	1	5,117	0.02%
2021/01/28	1	43.15	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	10	43.75	43.95	-10	5,087	-0.20%
2021/01/22	2	43.38	0	0.00	43.10	2	5,104	0.04%
2021/01/21	1	43.60	0	0.00	43.40	1	5,102	0.02%
2021/01/20	2	43.63	15	43.50	43.10	-13	5,100	-0.25%
2021/01/18	1	44.70	2	44.85	44.55	-1	4,997	-0.02%
2021/01/12	3	45.85	3.3	45.99	45.55	-0.3	5,170	-0.01%
2021/01/11	1	45.85	1	46.05	46.00	0	5,145	0.00%
2021/01/08	1	45.95	1.7	45.70	45.90	-0.7	5,122	-0.01%
2021/01/07	1	45.50	1	45.80	45.60	0	5,099	0.00%
2021/01/06	1	45.85	55	45.65	45.20	-54	5,053	-1.07%
2021/01/05	0	0.00	3	45.23	45.05	-3	5,013	-0.06%
2021/01/04	8	45.36	0	0.00	45.15	8	5,002	0.16%
2020/12/31	0	0.00	0.3	45.55	45.85	-0.3	5,008	-0.01%
2020/12/30	31	45.60	0	0.00	45.55	31	4,999	0.62%
2020/12/28	2	46.10	1	45.95	45.90	1	4,988	0.02%
2020/12/25	3	46.53	0	0.00	46.45	3	4,947	0.06%
2020/12/24	5	45.96	1	45.60	46.40	4	4,907	0.08%
2020/12/23	0	0.00	13.5	44.97	45.00	-13.5	4,737	-0.28%
2020/12/22	1	44.80	0.2	44.55	44.50	0.8	4,623	0.02%
2020/12/18	3	46.10	7.2	46.21	45.60	-4.2	4,425	-0.09%
2020/12/17	0	0.00	7	45.90	46.05	-7	4,185	-0.17%
2020/12/16	2	46.00	7	45.91	45.95	-5	4,169	-0.12%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	3.2	45.00	44.90	-3.2	4,076	-0.08%
2020/12/11	2	44.55	0	0.00	44.35	2	4,015	0.05%
2020/12/10	0	0.00	4	44.11	44.60	-4	3,999	-0.10%
2020/12/09	0	0.00	12	44.53	44.50	-12	3,934	-0.31%
2020/12/08	12	45.48	18	44.81	45.40	-6	3,834	-0.16%
2020/12/07	1	45.60	11.3	45.17	45.85	-10.3	3,620	-0.28%
2020/12/03	1	43.70	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	1	44.45	44.35	-1	3,253	-0.03%
2020/12/01	0	0.00	0.1	44.35	44.50	-0.1	3,240	0.00%
2020/11/30	10.4	44.35	10.1	44.15	44.50	0.3	3,235	0.01%
2020/11/27	12	43.79	0	0.00	43.85	12	3,140	0.38%
2020/11/26	2	43.80	0	0.00	43.85	2	3,149	0.06%
2020/11/25	3	43.80	0	0.00	43.90	3	3,254	0.09%
2020/11/24	0	0.00	0.2	43.45	43.50	-0.2	3,245	-0.01%
2020/11/23	1	43.40	1	43.40	43.45	0	3,242	0.00%
2020/11/19	1	43.20	0.2	43.25	43.15	0.8	3,268	0.02%
2020/11/18	0	0.00	2	43.10	43.35	-2	3,279	-0.06%
2020/11/17	1	43.35	50	43.25	43.40	-49	3,277	-1.50%
2020/11/16	10	43.40	0	0.00	43.45	10	3,317	0.30%
2020/11/11	0.9	43.35	3	43.42	44.00	-2.1	3,346	-0.06%
2020/11/10	1	42.85	2	42.78	42.95	-1	3,273	-0.03%
2020/11/05	1	42.10	0	0.00	42.00	1	3,220	0.03%
2020/11/04	4	41.91	0	0.00	42.00	4	3,211	0.12%
2020/11/03	20	42.30	2.1	42.30	42.35	17.9	3,197	0.56%
2020/11/02	0.4	41.90	0	0.00	41.90	0.4	3,189	0.01%
2020/10/30	13	41.61	0	0.00	41.50	13	3,171	0.41%
2020/10/29	2	41.90	0	0.00	41.85	2	3,118	0.06%
2020/10/28	2	42.20	0	0.00	42.10	2	3,121	0.06%
2020/10/26	0	0.00	1	42.80	42.60	-1	3,111	-0.03%
2020/10/23	3	42.57	1	42.85	42.55	2	3,120	0.06%
2020/10/22	4	42.14	1	42.45	43.20	3	3,106	0.10%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	43.20	0	0.00	43.20	1	2,899	0.03%
2020/10/15	0	0.00	2	43.53	42.95	-2	2,865	-0.07%
2020/10/13	1	43.70	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	1	44.50	44.20	-1	2,839	-0.04%
2020/10/08	1	44.10	7	44.20	44.70	-6	2,849	-0.21%
2020/10/07	1	43.60	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	75	43.70	43.70	-75	2,829	-2.65%
2020/09/30	0	0.00	1	43.10	43.00	-1	2,825	-0.04%
2020/09/29	0	0.00	65	43.50	43.30	-65	2,824	-2.30%
2020/09/28	146	41.89	2	42.48	42.65	144	2,795	5.15%	大買/鉅額交易
2020/09/25	1	41.50	300	41.89	41.50	-299	2,769	-10.79%	大賣/鉅額交易
2020/09/24	10	41.44	0	0.00	41.45	10	2,721	0.37%
2020/09/23	51	46.21	0	0.00	46.15	51	2,590	1.97%
2020/09/22	60	46.65	0	0.00	46.60	60	2,499	2.40%
2020/09/21	10	46.65	1	46.80	46.85	9	2,460	0.37%
2020/09/18	0	0.00	4	46.65	46.65	-4	2,411	-0.17%
2020/09/17	180	46.52	1	46.60	46.55	179	2,381	7.52%	大買/鉅額交易
2020/09/15	0	0.00	1	46.50	46.35	-1	2,343	-0.04%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/11	1	46.20	1	46.20	46.30	0	2,335	0.00%
2020/09/10	0	0.00	3	46.35	46.30	-3	2,321	-0.13%
2020/09/09	1	46.10	0	0.00	46.15	1	2,306	0.04%
2020/09/08	0	0.00	0.2	46.00	45.85	-0.2	2,307	-0.01%
2020/09/07	3	46.13	0	0.00	46.00	3	2,396	0.13%
2020/09/04	2	45.80	3	45.20	45.80	-1	2,420	-0.04%
2020/09/03	1	45.50	1	46.00	45.60	0	2,467	0.00%
2020/09/01	3	45.93	0	0.00	46.20	3	2,458	0.12%
2020/08/31	2	46.35	1.1	46.07	46.40	1	2,516	0.04%
2020/08/28	2	45.90	1	46.00	45.60	1	2,440	0.04%
2020/08/27	1	45.45	5	45.48	45.50	-4	2,459	-0.16%
2020/08/26	0	0.00	0.1	45.70	45.50	-0.1	2,500	0.00%
2020/08/25	1	44.80	0.6	45.00	44.95	0.4	2,531	0.02%
2020/08/21	1	44.35	2	44.33	44.35	-1	2,688	-0.04%
2020/08/20	2	43.60	2	43.75	43.50	0	2,678	0.00%
2020/08/19	0	0.00	4	44.65	44.45	-4	2,644	-0.15%
2020/08/18	0	0.00	3	44.50	44.30	-3	2,619	-0.11%
2020/08/17	2	44.33	0	0.00	44.35	2	2,621	0.08%
2020/08/14	1	43.00	0	0.00	43.10	1	2,595	0.04%
2020/08/12	4	42.70	0	0.00	42.55	4	2,585	0.15%
2020/08/11	0	0.00	3	42.75	42.70	-3	2,603	-0.12%
2020/08/04	3	42.40	0	0.00	42.30	3	2,780	0.11%
2020/08/03	0	0.00	1	42.55	42.20	-1	2,816	-0.04%
2020/07/31	1	42.85	2	42.85	42.80	-1	2,793	-0.04%
2020/07/30	0	0.00	5	42.06	42.30	-5	2,789	-0.18%
2020/07/28	1	41.90	0	0.00	41.60	1	2,799	0.04%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/22	11	43.44	0	0.00	43.30	11	2,846	0.39%
2020/07/20	1	42.75	0	0.00	42.65	1	2,851	0.04%
2020/07/17	7	43.22	0	0.00	42.90	7	2,852	0.25%
2020/07/16	1	43.85	0	0.00	43.25	1	2,862	0.03%
2020/07/15	7	43.50	0	0.00	43.65	7	2,856	0.25%
2020/07/14	0	0.00	9	42.69	42.60	-9	2,827	-0.32%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	1	43.60	0	0.00	43.15	1	2,817	0.04%
2020/07/07	0	0.00	1	44.25	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	1	44.15	44.00	-1	2,765	-0.04%
2020/07/03	4	43.80	0	0.00	43.85	4	2,768	0.14%
2020/07/02	0	0.00	1	43.95	44.20	-1	2,775	-0.04%
2020/06/29	0	0.00	1	43.45	43.60	-1	2,797	-0.04%
2020/06/19	6	43.76	0	0.00	43.50	6	2,875	0.21%
2020/06/17	2	44.23	2	44.20	44.25	0	2,891	0.00%
2020/06/16	1	44.30	0	0.00	44.20	1	2,963	0.03%
2020/06/15	1	43.70	0	0.00	43.70	1	3,099	0.03%
2020/06/11	2	45.38	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	46.00	3	46.05	45.85	-1	3,127	-0.03%
2020/06/08	0	0.00	1	46.10	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	1	47.05	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	4	46.28	46.40	-4	3,182	-0.13%
2020/06/03	2.1	46.25	1	46.20	46.25	1.1	3,179	0.03%
2020/06/02	10.1	45.45	1	45.35	45.40	9.1	3,135	0.29%
2020/06/01	1.1	44.81	3	44.97	44.90	-1.9	3,087	-0.06%
2020/05/28	0	0.00	2	44.83	44.75	-2	2,899	-0.07%
2020/05/27	2.1	44.26	0	0.00	44.45	2.1	2,910	0.07%
2020/05/26	1	44.45	5	44.40	44.25	-4	2,950	-0.14%
2020/05/25	1	44.00	0	0.00	44.15	1	2,952	0.03%
2020/05/22	1	43.95	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	1	44.00	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/19	0	0.00	0.1	44.00	44.00	-0.1	2,928	0.00%
2020/05/18	0	0.00	2	43.50	43.10	-2	2,914	-0.07%
2020/05/15	1	43.25	0	0.00	43.55	1	2,908	0.03%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/11	0	0.00	1	44.85	44.70	-1	2,769	-0.04%
2020/05/08	1	43.80	0	0.00	43.80	1	2,735	0.04%
2020/05/06	0	0.00	1	43.65	43.70	-1	2,727	-0.04%
2020/05/04	1	43.00	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	43.65	2	44.05	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	1	43.75	43.70	-1	2,799	-0.04%
2020/04/28	0	0.00	3.1	42.61	42.85	-3.1	2,828	-0.11%
2020/04/27	1	42.25	0	0.00	42.35	1	2,919	0.03%
2020/04/23	0.1	40.75	0	0.00	40.60	0.1	2,917	0.00%
2020/04/22	3	40.20	0	0.00	40.30	3	2,922	0.10%
2020/04/21	2	40.40	0	0.00	40.40	2	2,922	0.07%
2020/04/17	1.1	41.55	0	0.00	41.30	1.1	2,903	0.04%
2020/04/14	0	0.00	1	40.80	41.50	-1	2,874	-0.03%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/06	1	39.80	0	0.00	40.40	1	2,820	0.04%
2020/03/31	0	0.00	3	40.25	40.50	-3	2,803	-0.11%
2020/03/27	1	40.10	0	0.00	39.55	1	2,871	0.03%
2020/03/26	1	39.30	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0	0.00	25	39.66	39.80	-25	3,048	-0.82%
2020/03/24	1	37.20	2	37.00	36.85	-1	3,033	-0.03%
2020/03/23	0	0.00	1	34.70	34.15	-1	3,025	-0.03%
2020/03/20	4	33.68	0	0.00	35.00	4	3,015	0.13%
2020/03/18	4	37.18	2	37.00	36.45	2	2,814	0.07%
2020/03/17	1	38.60	1	38.10	38.00	0	2,762	0.00%
2020/03/16	0	0.00	12	40.10	40.05	-12	2,713	-0.44%
2020/03/13	0	0.00	7	39.03	40.40	-7	2,685	-0.26%
2020/03/12	4	42.29	0	0.00	41.80	4	2,579	0.16%
2020/03/11	0	0.00	2	43.90	43.85	-2	2,497	-0.08%
2020/03/10	0	0.00	7	43.81	43.95	-7	2,482	-0.28%
2020/03/09	0	0.00	2	44.40	44.30	-2	2,456	-0.08%
2020/03/06	0	0.00	1	45.25	45.25	-1	2,418	-0.04%
2020/03/05	1	45.20	0	0.00	45.30	1	2,400	0.04%
2020/03/02	0	0.00	7	44.52	44.50	-7	2,411	-0.29%
2020/02/27	1	44.65	0	0.00	44.85	1	2,420	0.04%
2020/02/26	4	44.81	1	45.00	44.80	3	2,381	0.13%
2020/02/24	2	45.30	0	0.00	45.10	2	2,371	0.08%
2020/02/19	0.1	46.30	0	0.00	46.20	0.1	2,346	0.00%
2020/02/12	0.1	45.90	1	45.70	45.80	-0.9	2,398	-0.04%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/06	1	45.70	0	0.00	45.55	1	2,426	0.04%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/01/31	3	45.53	0	0.00	45.25	3	2,388	0.13%
2020/01/30	0.2	46.35	1	45.60	45.45	-0.8	2,348	-0.03%
2020/01/17	0	0.00	1	46.75	46.85	-1	2,245	-0.04%
2020/01/16	0.2	46.75	1	46.55	46.65	-0.9	2,258	-0.04%
2020/01/15	3	46.40	1	46.55	46.55	2	2,291	0.09%
2020/01/14	3	46.35	0	0.00	46.40	3	2,321	0.13%
2020/01/10	1.2	46.19	1	46.15	46.25	0.2	2,427	0.01%
2020/01/07	1	45.95	0	0.00	46.00	1	2,495	0.04%
2019/12/31	0	0.00	1	46.45	46.30	-1	2,634	-0.04%
2019/12/26	1	46.25	0	0.00	46.20	1	4,112	0.02%
2019/12/25	1	46.20	0	0.00	46.20	1	4,781	0.02%
2019/12/24	2.2	46.16	0	0.00	46.15	2.2	5,351	0.04%
2019/12/20	3	45.65	0	0.00	45.45	3	5,215	0.06%
2019/12/19	3	45.85	1	45.90	45.90	2	5,119	0.04%
2019/12/18	1	46.00	1	46.05	46.00	0	5,095	0.00%
2019/12/16	0	0.00	1	46.40	46.25	-1	5,088	-0.02%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	2	46.15	0	0.00	46.05	2	5,169	0.04%
2019/12/06	2	46.60	0	0.00	46.60	2	5,163	0.04%
2019/12/04	5	46.50	0	0.00	46.60	5	5,166	0.10%
2019/11/29	0.4	46.85	0	0.00	46.55	0.4	5,168	0.01%
2019/11/28	0	0.00	0.2	47.00	46.50	-0.2	5,154	0.00%
2019/11/27	0	46.95	0	0.00	46.80	0	5,166	0.00%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/22	0.3	46.85	0	0.00	46.55	0.3	5,154	0.01%
2019/11/21	3	46.65	0	0.00	46.60	3	5,167	0.06%
2019/11/14	4	46.74	0	0.00	46.55	4	5,199	0.08%
2019/11/13	2	46.53	0	0.00	46.50	2	5,195	0.04%
2019/11/12	2	46.65	4	46.90	46.90	-2	5,211	-0.04%
2019/11/08	1	47.20	0	0.00	47.05	1	5,173	0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	4	46.78	0	0.00	46.95	4	5,120	0.08%
2019/10/31	0	0.00	0.7	47.20	46.75	-0.7	5,127	-0.01%
2019/10/30	0	0.00	1	47.00	46.85	-1	5,109	-0.02%
2019/10/28	2	46.83	0	0.00	47.00	2	5,078	0.04%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/24	3	47.43	3	47.20	47.50	0	5,045	0.00%
2019/10/22	1	47.10	2	47.15	47.00	-1	4,995	-0.02%
2019/10/18	14	45.70	0	0.00	45.90	14	4,899	0.29%
2019/10/17	1	45.90	0	0.00	45.80	1	4,847	0.02%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/09	0	0.00	2	45.48	45.30	-2	4,717	-0.04%
2019/10/08	3	45.37	0	0.00	45.40	3	4,689	0.06%
2019/10/07	4	45.81	0	0.00	45.75	4	4,631	0.09%
2019/10/04	8	45.74	0	0.00	45.70	8	4,607	0.17%
2019/10/03	9	46.00	11	46.17	46.05	-2	4,523	-0.04%
2019/10/02	4	46.04	3	45.45	45.90	1	4,330	0.02%
2019/10/01	7	49.90	4	49.88	49.95	3	3,108	0.10%
2019/09/27	0	0.00	8	49.91	49.90	-8	2,437	-0.33%
2019/09/26	1	49.70	0	0.00	49.80	1	1,857	0.05%
2019/09/24	4	49.75	0	0.00	49.65	4	1,784	0.22%
2019/09/23	3	49.88	0	0.00	49.80	3	1,758	0.17%
2019/09/20	0	0.00	14.3	49.90	49.80	-14.3	1,749	-0.82%
2019/09/19	3	49.97	2	49.95	49.95	1	1,719	0.06%
2019/09/18	0	0.00	2	50.20	50.00	-2	1,706	-0.12%
2019/09/17	0	0.00	3	50.13	50.20	-3	1,703	-0.18%
2019/09/16	3	49.90	2	49.55	50.00	1	1,705	0.06%
2019/09/09	2	49.60	1	49.60	49.70	1	1,681	0.06%
2019/09/06	1	49.25	0	0.00	49.30	1	1,680	0.06%
2019/09/05	5	49.35	0	0.00	49.25	5	1,678	0.30%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/29	2	49.10	0	0.00	49.05	2	1,661	0.12%
2019/08/28	0	0.00	1	49.40	49.40	-1	1,653	-0.06%
2019/08/27	3	48.55	0	0.00	48.40	3	1,650	0.18%
2019/08/23	3	49.07	0	0.00	49.20	3	1,606	0.19%
2019/08/20	5	48.65	0	0.00	48.60	5	1,670	0.30%
2019/08/19	2	48.63	0	0.00	48.75	2	1,660	0.12%
2019/08/16	0	0.00	4	48.70	48.80	-4	1,642	-0.24%
2019/08/15	1	48.80	2	48.20	48.95	-1	1,622	-0.06%
2019/08/12	10	48.43	0	0.00	48.25	10	1,598	0.63%
2019/08/05	1	48.40	0	0.00	48.20	1	1,609	0.06%
2019/08/02	3	48.45	0	0.00	48.40	3	1,605	0.19%
2019/07/30	10	49.05	0	0.00	48.95	10	1,599	0.63%
2019/07/25	0	49.00	0	0.00	48.90	0	1,614	0.00%
2019/07/24	0	0.00	1	48.90	48.90	-1	1,626	-0.06%
2019/07/23	2	49.15	1	49.10	49.05	1	1,609	0.06%
2019/07/22	3	49.30	0	0.00	49.25	3	1,600	0.19%
2019/07/18	1	49.30	0	0.00	49.40	1	1,602	0.06%
2019/06/27	10	49.78	0	0.00	49.75	10	1,856	0.54%
2019/06/25	0	0.00	1	49.90	49.95	-1	1,954	-0.05%
2019/06/21	0	0.00	10	49.90	50.00	-10	1,983	-0.50%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/18	0	0.00	3	49.00	49.00	-3	2,011	-0.15%
2019/06/14	3	48.53	0	0.00	48.50	3	2,119	0.14%
2019/06/13	2	48.58	0	0.00	48.50	2	2,147	0.09%
2019/06/11	1	48.80	0	0.00	48.60	1	2,436	0.04%
2019/06/10	11	48.61	0	0.00	48.70	11	2,457	0.45%
2019/05/29	6	48.78	0	0.00	48.35	6	2,510	0.24%
2019/05/28	7	49.32	0	0.00	48.60	7	2,513	0.28%
2019/05/27	0	0.00	0.8	49.20	49.20	-0.8	2,443	-0.03%
2019/05/23	1	48.05	0	0.00	48.05	1	2,415	0.04%
2019/05/22	0.2	48.15	0	0.00	48.10	0.2	2,419	0.01%
2019/05/20	5.1	47.80	0	0.00	47.95	5.1	2,422	0.21%
2019/05/16	0.2	47.85	0	0.00	47.75	0.2	2,419	0.01%
2019/05/15	0.2	47.95	0	0.00	47.80	0.2	2,427	0.01%
2019/05/14	0	0.00	1	47.30	48.05	-1	2,450	-0.04%
2019/05/10	1	47.95	1	47.95	48.05	0	2,479	0.00%
2019/05/09	3	48.00	1	48.00	48.00	2	2,476	0.08%
2019/04/25	2	48.80	0.1	49.05	49.00	1.9	2,534	0.07%
2019/04/23	0	0.00	1	48.75	48.95	-1	2,540	-0.04%
2019/04/18	1.2	48.51	0	0.00	48.60	1.2	2,557	0.05%
2019/04/17	5	49.10	1	49.15	49.15	4	2,556	0.16%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/15	1	49.65	0	0.00	49.50	1	2,547	0.04%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	3	49.42	0	0.00	49.40	3	2,544	0.12%
2019/04/10	15	49.67	4	49.70	49.90	11	2,528	0.44%
2019/04/09	1	50.30	2	50.40	50.20	-1	2,506	-0.04%
2019/04/02	4	50.93	3.1	50.61	50.80	0.9	2,589	0.03%
2019/03/29	1	50.60	1	50.70	50.80	0	2,550	0.00%
2019/03/28	2	49.70	0	0.00	49.85	2	2,529	0.08%
2019/03/27	0.1	49.75	1	49.80	49.75	-0.9	2,528	-0.04%
2019/03/25	1	49.00	0	0.00	49.25	1	2,501	0.04%
2019/03/22	0	0.00	1	49.10	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	4	49.08	49.35	-4	2,453	-0.16%
2019/03/20	2	48.33	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	4.3	49.10	48.90	-4.3	2,361	-0.18%
2019/03/15	1	47.65	6	48.18	48.20	-5	2,278	-0.22%
2019/03/14	17	47.51	0	0.00	47.50	17	1,998	0.85%
2019/03/13	6	47.33	0	0.00	47.40	6	1,994	0.30%
2019/03/12	1	47.60	1	47.55	47.50	0	1,967	0.00%
2019/03/11	1	48.20	6	48.30	47.90	-5	1,939	-0.26%
2019/03/07	2	47.68	0	0.00	47.50	2	1,942	0.10%
2019/03/06	2	47.58	0	0.00	47.55	2	1,947	0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/22	0.2	47.95	0	0.00	47.95	0.2	2,000	0.01%
2019/02/21	3	47.85	0	0.00	48.00	3	2,004	0.15%
2019/02/18	1	47.65	1	47.70	47.70	0	1,985	0.00%
2019/02/15	1	46.95	0	0.00	47.20	1	1,989	0.05%
2019/02/14	4	47.49	0	0.00	47.30	4	1,991	0.20%
2019/02/12	0	0.00	1	48.35	48.45	-1	1,947	-0.05%
2019/02/11	2	47.90	0	0.00	48.40	2	1,951	0.10%
2019/01/30	5	47.90	0	0.00	47.95	5	1,911	0.26%
2019/01/29	1.2	47.62	16	47.68	47.80	-14.9	1,912	-0.78%
2019/01/28	0.2	47.95	0	0.00	47.95	0.2	1,901	0.01%
2019/01/25	0.2	47.50	12	47.45	47.60	-11.9	1,890	-0.63%
2019/01/24	0	0.00	10	47.45	47.45	-10	1,868	-0.54%
2019/01/22	3	46.70	0	0.00	46.90	3	1,848	0.16%
2019/01/21	1.2	46.89	2	46.90	46.85	-0.9	1,857	-0.05%
2019/01/18	0.2	46.60	0	0.00	46.60	0.2	1,875	0.01%
2019/01/16	1.2	46.33	0	0.00	46.60	1.2	1,901	0.06%
2019/01/15	1.2	46.51	0	0.00	46.60	1.2	1,927	0.06%
2019/01/09	0	0.00	1	45.75	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	4	45.50	45.60	-4	2,086	-0.19%
2019/01/03	1	45.00	2	45.30	45.05	-1	2,227	-0.04%
2018/12/28	0	0.00	5	45.01	45.00	-5	2,274	-0.22%
2018/12/27	3	44.17	2	44.53	44.40	1	2,292	0.04%
2018/12/25	1	44.10	0	0.00	43.90	1	2,269	0.04%
2018/12/24	12	45.09	0	0.00	44.90	12	2,216	0.54%
2018/12/21	7	45.48	0	0.00	46.15	7	2,204	0.32%
2018/12/20	1	46.60	0	0.00	46.45	1	2,143	0.05%
2018/12/19	0	0.00	2	46.15	46.25	-2	2,153	-0.09%
2018/12/18	1	46.10	0	0.00	46.15	1	2,170	0.05%
2018/12/17	2	46.40	0	0.00	46.10	2	2,205	0.09%
2018/12/14	2	46.68	0	0.00	46.45	2	2,233	0.09%
2018/12/12	3	45.85	0	0.00	46.25	3	2,255	0.13%
2018/12/10	0	0.00	5	45.80	45.60	-5	2,296	-0.22%
2018/12/06	0	0.00	10	45.75	45.65	-10	2,430	-0.41%
2018/12/05	0	0.00	1	46.30	46.35	-1	2,605	-0.04%
2018/12/04	2	46.75	0	0.00	46.70	2	2,983	0.07%
2018/12/03	4	47.05	0	0.00	47.10	4	3,664	0.11%
2018/11/30	5	46.75	0	0.00	46.90	5	4,360	0.11%
2018/11/29	0	0.00	4	46.70	46.50	-4	4,700	-0.09%
2018/11/28	5	46.19	1	46.40	46.70	4	4,917	0.08%
2018/11/26	21	46.52	2	46.23	46.20	19	5,043	0.38%
2018/11/13	0	0.00	2	46.55	46.80	-2	5,157	-0.04%
2018/11/12	1	46.50	0	0.00	46.60	1	5,163	0.02%
2018/11/01	0	0.00	1	45.35	45.30	-1	5,703	-0.02%
2018/10/30	0	0.00	20	44.55	44.45	-20	5,710	-0.35%
2018/10/25	0	0.00	11	45.00	45.00	-11	5,721	-0.19%
2018/10/22	1	45.80	0	0.00	45.50	1	5,711	0.02%
2018/10/19	2	45.00	0	0.00	45.90	2	5,681	0.04%
2018/10/17	2	45.70	2	46.00	45.85	0	5,585	0.00%
2018/10/15	4	45.38	0	0.00	45.25	4	5,523	0.07%
2018/10/12	1	46.25	1	45.00	46.25	0	5,486	0.00%
2018/10/11	1	45.50	1	45.80	45.60	0	5,469	0.00%
2018/09/27	0	0.00	14	47.50	48.00	-14	5,198	-0.27%
2018/09/26	2	48.30	0	0.00	47.45	2	5,177	0.04%
2018/09/21	0	0.00	3	48.52	48.70	-3	5,175	-0.06%
2018/09/19	0	0.00	3	48.00	48.15	-3	5,140	-0.06%
2018/09/14	0	0.00	16	47.50	47.50	-16	5,117	-0.31%
2018/09/12	0	0.00	6	46.89	46.90	-6	5,051	-0.12%
2018/09/07	3	45.48	0	0.00	45.10	3	4,580	0.07%
2018/09/06	0	0.00	7	49.08	49.15	-7	3,932	-0.18%
2018/09/05	1	49.50	1	48.95	48.80	0	3,239	0.00%
2018/09/04	0	0.00	1	49.60	49.95	-1	2,892	-0.03%
2018/09/03	0	0.00	1.5	50.14	50.00	-1.5	2,724	-0.05%
2018/08/31	4	49.64	0.4	49.90	49.90	3.6	2,690	0.13%
2018/08/30	0	0.00	2	49.28	49.30	-2	2,659	-0.08%
2018/08/29	0	0.00	1	48.70	48.95	-1	2,728	-0.04%
2018/08/28	2	48.60	0	0.00	48.60	2	2,713	0.07%
2018/08/27	3	48.30	0	0.00	48.35	3	2,727	0.11%
2018/08/22	0	0.00	5	48.55	48.35	-5	2,883	-0.17%
2018/08/21	0	0.00	2	48.15	48.20	-2	2,879	-0.07%
2018/08/16	0.1	47.95	0	0.00	47.90	0.1	2,874	0.00%
2018/08/15	0	0.00	3	48.07	48.00	-3	2,873	-0.10%
2018/08/13	0	0.00	1	47.40	47.50	-1	2,634	-0.04%
2018/08/10	1	47.60	1	47.80	48.00	0	2,483	0.00%
2018/08/09	0	0.00	2	48.48	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	6	47.85	47.90	-6	2,452	-0.24%
2018/08/07	0	0.00	2	47.60	47.65	-2	2,382	-0.08%
2018/08/03	0	0.00	1	47.10	47.35	-1	2,409	-0.04%
2018/08/02	2	46.83	0	0.00	46.90	2	2,401	0.08%
2018/07/31	1	46.65	2	46.85	47.30	-1	2,392	-0.04%
2018/07/30	2	46.20	0	0.00	46.40	2	2,356	0.08%
2018/07/26	0	0.00	1	46.05	45.95	-1	2,371	-0.04%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/24	1	45.85	1	45.75	45.70	0	2,450	0.00%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/20	1	45.85	0	0.00	45.85	1	2,471	0.04%
2018/07/19	1	45.75	0	0.00	45.65	1	2,487	0.04%
2018/07/18	0	0.00	2	46.20	46.15	-2	2,501	-0.08%
2018/07/17	2	45.40	0	0.00	45.40	2	2,525	0.08%
2018/07/16	0	45.40	0	0.00	45.40	0	2,542	0.00%
2018/07/13	2	45.60	0	0.00	45.60	2	2,559	0.08%
2018/07/10	0	0.00	4	45.00	44.85	-4	2,607	-0.15%
2018/07/05	11	44.05	0	0.00	44.00	11	2,639	0.42%
2018/07/04	1	44.65	0	0.00	44.45	1	2,663	0.04%
2018/06/29	1	44.60	0	0.00	45.25	1	2,683	0.04%
2018/06/28	1	44.40	0	0.00	44.60	1	2,663	0.04%
2018/06/27	1	45.30	0	0.00	45.15	1	2,625	0.04%
2018/06/26	1	45.55	0	0.00	45.50	1	2,631	0.04%
2018/06/25	0	0.00	6	46.10	45.80	-6	2,627	-0.23%
2018/06/22	1	45.75	0	0.00	45.70	1	2,644	0.04%
2018/06/15	8	46.12	0	0.00	45.90	8	2,624	0.30%
2018/06/14	3	46.82	0	0.00	46.35	3	2,513	0.12%
2018/06/13	4	47.29	2	47.60	47.25	2	2,469	0.08%
2018/06/12	9	47.45	0	0.00	47.65	9	2,520	0.36%
2018/06/11	12	47.82	1	48.50	47.60	11	2,510	0.44%
2018/06/08	2	47.40	0	0.00	47.60	2	2,477	0.08%
2018/06/07	6	47.72	0	0.00	47.45	6	2,455	0.24%
2018/06/06	7	47.76	10	47.54	47.85	-3	2,452	-0.12%
2018/06/05	0	0.00	3	46.65	46.80	-3	2,345	-0.13%
2018/06/04	0	0.00	10	46.45	46.60	-10	2,310	-0.43%
2018/06/01	13	46.15	0	0.00	46.30	13	2,272	0.57%
2018/05/30	0	0.00	10	45.80	45.50	-10	2,150	-0.46%
2018/05/29	6	45.34	0	0.00	46.15	6	2,121	0.28%
2018/05/23	1	45.90	1	46.20	45.90	0	2,097	0.00%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	1	45.85	45.65	-1	2,114	-0.05%
2018/05/16	1	45.30	0	0.00	45.60	1	2,116	0.05%
2018/05/14	0	0.00	4	46.11	45.75	-4	2,276	-0.18%
2018/05/10	0	0.00	1	45.30	45.15	-1	2,242	-0.04%
2018/05/09	1	45.10	0	0.00	45.05	1	2,251	0.04%
2018/05/08	1	45.25	0	0.00	45.40	1	2,279	0.04%
2018/05/07	4	45.25	0	0.00	45.20	4	2,310	0.17%
2018/05/03	1	45.55	1	45.75	45.50	0	2,450	0.00%
2018/05/02	0	0.00	2	46.45	46.00	-2	2,512	-0.08%
2018/04/30	0	0.00	1	45.80	45.80	-1	2,513	-0.04%
2018/04/25	0	0.00	1	44.90	45.20	-1	2,616	-0.04%
2018/04/23	0	0.00	0.5	45.65	45.60	-0.5	2,630	-0.02%
2018/04/20	3	45.07	10	45.15	45.30	-7	2,590	-0.27%
2018/04/18	0	0.00	2	44.50	44.45	-2	2,574	-0.08%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/16	6	44.83	0	0.00	44.85	6	2,558	0.23%
2018/04/11	0	0.00	1	46.10	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	1	45.30	45.40	-1	2,580	-0.04%
2018/04/09	1	44.80	0	0.00	44.80	1	2,583	0.04%
2018/03/31	1	45.25	2	45.25	45.15	-1	2,588	-0.04%
2018/03/30	4	44.90	0	0.00	45.00	4	2,586	0.15%
2018/03/29	1	45.10	0	0.00	44.90	1	2,585	0.04%
2018/03/27	1	45.20	0	0.00	45.40	1	2,578	0.04%
2018/03/20	0	0.00	2	44.50	44.90	-2	2,744	-0.07%
2018/03/19	0	0.00	3	45.25	44.90	-3	2,773	-0.11%
2018/03/15	2	45.20	0	0.00	45.50	2	2,734	0.07%
2018/03/12	3	44.75	0	0.00	44.95	3	2,704	0.11%
2018/03/09	1	44.30	0	0.00	44.40	1	2,671	0.04%
2018/03/07	0	0.00	3	44.10	44.10	-3	2,691	-0.11%
2018/03/06	2	44.25	0	0.00	44.35	2	2,693	0.07%
2018/03/02	0	0.00	1	44.25	44.00	-1	2,754	-0.04%
2018/02/27	0	0.00	3	44.30	44.15	-3	2,727	-0.11%
2018/02/23	2	44.50	0	0.00	44.75	2	2,708	0.07%
2018/02/22	1	44.25	0	0.00	44.40	1	2,735	0.04%
2018/02/21	2	44.80	0	0.00	44.70	2	2,732	0.07%
2018/02/12	3	43.60	0	0.00	43.60	3	2,718	0.11%
2018/02/09	0	0.00	10	42.55	43.55	-10	2,704	-0.37%
2018/02/08	0	0.00	1	44.60	44.10	-1	2,679	-0.04%
2018/02/07	1	43.20	3	44.30	44.20	-2	2,682	-0.07%
2018/02/06	6	42.33	1	42.30	42.20	5	2,599	0.19%
2018/02/05	2	44.60	3	44.70	44.85	-1	2,514	-0.04%
2018/02/02	11	45.45	0	0.00	45.60	11	2,507	0.44%
2018/02/01	4	45.79	1	46.15	45.55	3	2,514	0.12%
2018/01/30	0.4	45.55	0	0.00	45.55	0.4	2,471	0.01%
2018/01/29	0.5	46.50	7	46.95	46.50	-6.5	2,443	-0.27%
2018/01/26	11	46.19	17.4	46.30	46.45	-6.4	2,421	-0.26%
2018/01/25	0	0.00	4	45.55	45.40	-4	2,341	-0.17%
2018/01/24	4	44.85	3	44.55	45.00	1	2,263	0.04%
2018/01/23	4	44.83	28	44.53	44.95	-24	2,212	-1.08%
2018/01/22	4	42.93	2	43.00	43.05	2	2,117	0.09%
2018/01/19	0.4	42.80	0	0.00	42.85	0.4	2,135	0.02%
2018/01/18	2	42.90	0	0.00	42.80	2	2,129	0.09%
2018/01/17	3	43.12	2	42.50	43.05	1	2,113	0.05%
2018/01/12	0	0.00	1	42.55	42.80	-1	2,100	-0.05%
2018/01/08	0	0.00	5	43.10	43.40	-5	2,116	-0.24%
2018/01/03	1	43.30	1	43.05	43.15	0	2,125	0.00%
2018/01/02	2	42.63	1	43.00	43.15	1	2,095	0.05%