興富發 (2542)-元大-竹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
45.05
漲跌
▼1.05
漲幅
-2.28%
成交量
7,211張
產業
上市營建類股
950人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－元大-竹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

元大-竹山券商分點個股進出
元大-竹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
2024/12/17	0.1	46.00	0	0.00	45.05	0.1	7,351	0.00%
2024/12/16	1.1	46.63	0	0.00	46.10	1.1	7,360	0.01%
2024/12/13	0	46.40	0	0.00	45.90	0	7,307	0.00%
2024/12/12	2.2	46.98	2	47.25	46.65	0.2	7,264	0.00%
2024/12/11	6.1	46.53	6	46.81	46.65	0.1	7,269	0.00%
2024/12/10	7	47.09	1	46.75	46.65	6	7,398	0.08%
2024/12/09	11.1	47.88	1	47.65	47.40	10.1	7,430	0.14%
2024/12/06	5.1	46.52	1	48.05	48.50	4.1	7,490	0.06%
2024/12/05	11.2	47.67	8.4	47.46	46.80	2.8	7,382	0.04%
2024/12/04	1.3	47.90	0	0.00	48.35	1.3	7,334	0.02%
2024/12/03	2.5	47.66	1	47.85	47.80	1.5	7,380	0.02%
2024/12/02	6.3	47.99	0	0.00	47.80	6.3	7,353	0.08%
2024/11/29	0	0.00	1.1	47.77	47.95	-1.1	7,405	-0.01%
2024/11/28	0	0.00	2	46.35	46.35	-2	7,465	-0.03%
2024/11/27	0	46.65	1	46.40	46.05	-1	7,398	-0.01%
2024/11/26	1	45.90	10	46.28	46.55	-9	7,367	-0.12%
2024/11/25	0.1	45.20	2.1	45.71	46.05	-2.1	7,268	-0.03%
2024/11/22	3	44.41	2	44.43	44.10	1	7,183	0.01%
2024/11/21	5	42.60	2	43.85	43.85	3	7,262	0.04%
2024/11/20	5.2	42.79	0	0.00	43.00	5.2	7,573	0.07%
2024/11/18	0	0.00	12	43.29	43.10	-12	8,056	-0.15%
2024/11/14	15	42.50	0	0.00	42.55	15	8,494	0.18%
2024/11/08	0.2	42.05	1	42.05	41.45	-0.8	8,702	-0.01%
2024/11/07	0.2	41.00	0	0.00	41.05	0.2	8,836	0.00%
2024/11/06	12	40.55	0	0.00	40.70	12	8,955	0.13%
2024/11/05	1.1	40.80	0	0.00	40.85	1.1	9,249	0.01%
2024/11/04	4.5	40.62	0	0.00	40.85	4.5	10,166	0.04%
2024/10/29	0.2	40.93	0	0.00	41.00	0.2	11,099	0.00%
2024/10/28	1	41.50	1	41.60	41.40	0	11,277	0.00%
2024/10/25	5	40.70	1	40.65	40.70	4	11,440	0.03%
2024/10/24	15.6	40.51	0	0.00	40.30	15.6	11,758	0.13%
2024/10/23	1.2	41.43	6	41.00	41.00	-4.9	11,773	-0.04%
2024/10/18	2	43.33	0	0.00	43.05	2	12,751	0.02%
2024/10/16	0.4	42.86	2	42.85	42.95	-1.6	13,547	-0.01%
2024/10/15	16	42.92	0	0.00	43.00	16	14,001	0.11%
2024/10/14	1	43.00	0	0.00	43.50	1	14,296	0.01%
2024/10/11	0	0.00	2	43.85	43.60	-2	14,414	-0.01%
2024/10/09	0	0.00	0	44.50	44.05	0	14,703	0.00%
2024/10/08	9	44.35	0.4	45.07	45.20	8.6	15,079	0.06%
2024/10/07	2	44.38	0	44.90	44.90	2	15,177	0.01%
2024/10/04	12.1	44.08	0	0.00	43.60	12.1	15,268	0.08%
2024/10/01	7	45.23	0	0.00	44.60	7	15,238	0.05%
2024/09/30	2	45.40	0.1	45.50	45.10	1.9	15,449	0.01%
2024/09/27	12	45.44	0.1	45.65	45.60	11.9	15,476	0.08%
2024/09/26	23.2	46.04	0.5	45.92	45.40	22.7	15,492	0.15%
2024/09/25	1.8	50.09	1	49.95	50.30	0.8	15,404	0.01%
2024/09/23	0.5	48.85	1	48.80	49.10	-0.5	15,752	0.00%
2024/09/20	4.3	49.80	0	0.00	49.20	4.3	15,827	0.03%
2024/09/19	2	53.85	3	54.27	54.20	-1	15,631	-0.01%
2024/09/11	2	50.25	0.1	50.30	50.30	1.9	16,779	0.01%
2024/09/10	3	51.33	3.1	51.85	51.50	-0.1	16,943	0.00%
2024/09/09	5	51.70	5	51.40	51.80	0	17,421	0.00%
2024/09/04	1	51.50	0	0.00	52.20	1	17,842	0.01%
2024/09/02	9.5	54.76	0	0.00	54.50	9.5	18,126	0.05%
2024/08/30	0	0.00	12.1	54.33	55.70	-12.1	18,056	-0.07%
2024/08/29	10.5	52.59	0	0.00	52.30	10.5	17,911	0.06%
2024/08/28	1.5	52.33	3	52.67	52.60	-1.5	17,993	-0.01%
2024/08/27	2.5	51.82	1.2	52.00	52.60	1.3	18,018	0.01%
2024/08/26	1	52.10	2	52.55	51.90	-1	18,007	-0.01%
2024/08/22	2	52.10	0	0.00	53.60	2	17,892	0.01%
2024/08/21	3	54.90	0	0.00	54.80	3	17,586	0.02%
2024/08/20	0.5	57.40	0	0.00	56.90	0.5	17,319	0.00%
2024/08/19	4	58.88	1	60.50	59.40	3	17,133	0.02%
2024/08/16	5	58.32	11	57.58	58.30	-6	16,982	-0.04%
2024/08/09	1	53.70	0	0.00	52.90	1	16,711	0.01%
2024/08/07	10	53.20	2	54.10	53.00	8	16,548	0.05%
2024/08/06	6	50.49	2.3	50.38	50.50	3.7	16,345	0.02%
2024/08/05	0	0.00	14.2	55.64	54.80	-14.2	15,613	-0.09%
2024/08/02	4	62.18	10	61.80	60.80	-6	15,428	-0.04%
2024/08/01	8	64.21	8	63.89	64.30	0	15,622	0.00%
2024/07/31	6	63.68	1	63.89	64.00	5	15,823	0.03%
2024/07/30	8.2	63.52	5	63.86	64.10	3.2	16,104	0.02%
2024/07/29	16	63.86	17	64.36	63.00	-1	16,475	-0.01%
2024/07/26	1	61.60	0	0.00	61.60	1	16,202	0.01%
2024/07/23	3	62.23	0.4	62.40	62.60	2.6	16,252	0.02%
2024/07/22	0	0.00	2	60.50	60.60	-2	16,100	-0.01%
2024/07/19	0	0.00	42.3	63.75	63.80	-42.3	15,756	-0.27%
2024/07/18	13	65.42	3	66.27	65.90	10	15,295	0.07%
2024/07/17	6.3	65.90	5	65.48	65.00	1.3	15,012	0.01%
2024/07/16	7	64.11	13	64.57	64.40	-6	14,954	-0.04%
2024/07/15	4	63.15	10.1	62.35	61.20	-6.1	14,532	-0.04%
2024/07/12	3	61.00	1	60.60	60.70	2	14,290	0.01%
2024/07/11	4	60.40	6.5	60.85	60.00	-2.5	14,161	-0.02%
2024/07/10	3	59.23	7.3	59.18	59.40	-4.3	13,886	-0.03%
2024/07/09	1.2	54.42	4	54.73	54.60	-2.8	13,501	-0.02%
2024/07/08	0	0.00	1.2	56.93	55.50	-1.2	13,382	-0.01%
2024/07/05	1	55.40	0	0.00	55.30	1	13,247	0.01%
2024/07/04	3.4	55.06	7.2	55.24	55.20	-3.8	13,228	-0.03%
2024/06/28	1	52.90	0	0.00	52.10	1	12,936	0.01%
2024/06/27	12	53.45	9	53.84	53.40	3	12,790	0.02%
2024/06/25	0	0.00	0.5	51.80	51.90	-0.5	11,938	0.00%
2024/06/24	10	53.55	9	53.70	53.20	1	11,656	0.01%
2024/06/21	0	0.00	3	51.60	52.80	-3	11,092	-0.03%
2024/06/20	0	0.00	41	52.60	52.50	-41	10,632	-0.39%
2024/06/19	0	51.30	1.2	52.10	51.70	-1.2	10,502	-0.01%
2024/06/18	0	0.00	9.5	51.51	51.60	-9.5	10,336	-0.09%
2024/06/17	5	51.80	7	52.20	52.10	-2	10,274	-0.02%
2024/06/14	8	51.33	3	51.60	51.60	5	9,959	0.05%
2024/06/13	0	0.00	1	48.00	49.15	-1	9,397	-0.01%
2024/06/12	0	0.00	9.6	48.82	48.30	-9.6	9,308	-0.10%
2024/06/11	20.4	48.93	1.1	48.88	48.95	19.3	9,083	0.21%
2024/06/07	5.1	48.43	17	48.73	48.45	-11.9	8,820	-0.13%
2024/06/06	0	0.00	5.7	47.20	47.35	-5.7	8,543	-0.07%
2024/06/05	1	46.40	0	0.00	46.55	1	8,393	0.01%
2024/06/04	0	0.00	1	46.50	46.50	-1	8,349	-0.01%
2024/06/03	2	46.35	20	46.40	46.40	-18	8,313	-0.22%
2024/05/31	0	0.00	1	45.55	45.80	-1	8,202	-0.01%
2024/05/30	5	44.92	0	0.00	44.80	5	8,098	0.06%
2024/05/29	0	44.35	0	0.00	45.35	0	8,056	0.00%
2024/05/27	0	0.00	2.2	44.47	44.20	-2.2	7,901	-0.03%
2024/05/23	2.5	44.58	0	0.00	44.50	2.5	7,797	0.03%
2024/05/22	6	44.78	0	0.00	45.25	6	7,713	0.08%
2024/05/16	2	45.68	1	45.80	45.55	1	7,519	0.01%
2024/05/15	5	45.05	50	44.75	44.45	-45	7,358	-0.61%
2024/05/14	1	45.20	0	0.00	45.25	1	7,245	0.01%
2024/05/13	1	46.05	0.1	45.20	46.10	0.9	7,185	0.01%
2024/05/10	5.2	45.40	1	45.40	45.20	4.2	7,097	0.06%
2024/05/09	5	47.25	1	46.45	45.65	4	6,975	0.06%
2024/05/08	1	47.50	13.2	47.89	46.85	-12.2	6,745	-0.18%
2024/05/07	0.2	49.00	145.6	47.71	47.85	-145.4	6,490	-2.24%	大賣/鉅額交易
2024/05/06	10	48.23	2	48.28	48.15	8	5,901	0.14%
2024/05/03	3	47.20	5.6	47.26	47.20	-2.6	5,458	-0.05%
2024/05/02	1	45.75	8.4	46.46	46.60	-7.4	4,966	-0.15%
2024/04/30	3	44.20	3	44.17	44.30	0	4,411	0.00%
2024/04/29	1	43.00	5.1	44.30	44.30	-4.1	4,274	-0.10%
2024/04/26	5	43.10	8.1	42.92	42.95	-3.1	4,063	-0.08%
2024/04/25	0	0.00	1	42.40	42.70	-1	3,964	-0.03%
2024/04/24	0	0.00	2	42.10	41.95	-2	3,860	-0.05%
2024/04/22	8	43.49	5.4	42.61	42.40	2.6	3,769	0.07%
2024/04/19	5	41.65	8	41.28	41.45	-3	3,371	-0.09%
2024/04/18	25	41.60	1	41.85	41.60	24	3,204	0.75%
2024/04/17	0	0.00	2	40.85	40.85	-2	3,087	-0.06%
2024/04/09	2	40.95	0	0.00	41.20	2	2,858	0.07%
2024/04/08	15	40.87	4	40.60	40.70	11	2,790	0.39%
2024/04/03	0	0.00	2	40.25	40.25	-2	2,717	-0.07%
2024/04/02	4	40.18	0	0.00	40.10	4	2,680	0.15%
2024/04/01	9	40.19	0	0.00	40.25	9	2,666	0.34%
2024/03/28	10	40.55	8	40.26	40.50	2	2,610	0.08%
2024/03/27	0	0.00	18	40.13	40.60	-18	2,567	-0.70%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/25	1	39.25	1	39.30	39.35	0	2,514	0.00%
2024/03/20	3.1	38.38	1.1	38.88	38.50	2	2,570	0.08%
2024/03/19	8.1	38.68	0	0.00	38.70	8.1	2,526	0.32%
2024/03/15	3	39.27	0	0.00	39.20	3	2,527	0.12%
2024/03/13	0	0.00	1.5	39.87	39.80	-1.5	2,452	-0.06%
2024/03/12	3	39.85	10	39.95	39.95	-7	2,432	-0.29%
2024/03/11	0	0.00	2	39.75	39.90	-2	2,450	-0.08%
2024/03/08	0	0.00	17.9	39.71	39.75	-17.9	2,447	-0.73%
2024/03/07	0	0.00	5	39.95	39.90	-5	2,448	-0.20%
2024/03/04	1.8	39.69	30.8	39.70	39.65	-29	2,423	-1.20%
2024/02/27	0.1	39.80	0	0.00	39.70	0.1	2,419	0.00%
2024/02/23	0.1	39.75	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	2.1	39.80	9	40.03	39.75	-7	2,457	-0.28%
2024/02/21	0.1	39.90	2	39.95	40.10	-1.9	2,459	-0.08%
2024/02/20	1	39.50	0.2	39.65	39.65	0.8	2,431	0.03%
2024/02/19	2	39.60	6	39.64	39.65	-4	2,425	-0.16%
2024/02/16	0	0.00	54	39.35	39.65	-54	2,471	-2.18%
2024/02/05	0.6	39.68	0	0.00	39.80	0.6	2,434	0.02%
2024/02/01	0.1	39.70	0	0.00	39.60	0.1	2,413	0.00%
2024/01/31	0	0.00	0.1	39.65	39.60	-0.1	2,424	0.00%
2024/01/30	0	0.00	3	39.60	39.55	-3	2,433	-0.12%
2024/01/29	1.1	39.71	0	0.00	39.80	1.1	2,449	0.04%
2024/01/25	0.8	39.60	1.2	39.60	39.50	-0.4	2,483	-0.01%
2024/01/24	1.1	39.55	0	0.00	39.55	1.1	2,510	0.04%
2024/01/23	3.1	39.49	0	0.00	39.50	3.1	2,520	0.12%
2024/01/18	0.1	39.85	0	0.00	39.70	0.1	2,497	0.00%
2024/01/17	0	39.80	0	0.00	39.85	0	2,489	0.00%
2024/01/16	8	39.59	0	0.00	39.70	8	2,446	0.33%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/11	0	40.05	0	0.00	39.95	0	2,476	0.00%
2024/01/10	1.1	40.00	0	0.00	40.00	1.1	2,744	0.04%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/08	0	40.15	0.3	40.25	40.20	-0.3	2,845	-0.01%
2024/01/02	0	0.00	3	40.25	40.25	-3	2,991	-0.10%
2023/12/29	0	40.15	0	0.00	40.10	0	3,004	0.00%
2023/12/28	1	40.05	0	0.00	40.15	1	3,039	0.03%
2023/12/27	0	40.15	0	40.10	40.10	0	3,055	0.00%
2023/12/26	2	40.13	0	0.00	40.05	2	3,098	0.06%
2023/12/22	0	0.00	0	40.00	39.90	0	3,231	0.00%
2023/12/21	8.4	39.72	0	0.00	39.90	8.4	3,414	0.25%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	10	39.95	0	0.00	40.15	10	3,443	0.29%
2023/12/18	10	40.20	0	0.00	40.45	10	3,468	0.29%
2023/12/15	0	40.55	4	40.43	40.40	-4	3,484	-0.11%
2023/12/13	4	40.05	0	0.00	40.05	4	3,497	0.11%
2023/12/12	11.1	40.00	0	0.00	39.90	11.1	3,540	0.31%
2023/12/11	2	40.03	0	0.00	40.10	2	3,549	0.06%
2023/12/07	0	0.00	3.9	40.27	40.20	-3.9	3,523	-0.11%
2023/12/06	21.5	40.41	0	0.00	40.35	21.5	3,531	0.61%
2023/12/04	0.5	40.70	0	0.00	40.70	0.5	3,476	0.01%
2023/12/01	0.1	40.90	2	40.85	40.80	-2	3,447	-0.06%
2023/11/29	1	40.85	4	40.85	40.85	-3	3,496	-0.09%
2023/11/28	0	0.00	1	40.95	40.95	-1	3,489	-0.03%
2023/11/24	1	41.10	0	0.00	41.20	1	3,471	0.03%
2023/11/21	2	41.05	0	0.00	40.85	2	3,444	0.06%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	0	0.00	0.1	40.95	40.90	-0.1	3,415	0.00%
2023/11/16	0	0.00	1.1	40.90	41.00	-1.1	3,433	-0.03%
2023/11/15	0	0.00	0	40.80	40.90	0	3,434	0.00%
2023/11/13	0.8	40.65	0.1	40.65	40.60	0.7	3,398	0.02%
2023/11/10	0	0.00	8.6	40.60	40.55	-8.6	3,391	-0.25%
2023/11/09	0	0.00	0.9	40.70	40.60	-0.9	3,392	-0.03%
2023/11/08	0.4	40.75	1	40.75	40.60	-0.6	3,434	-0.02%
2023/11/07	2.2	40.75	1	40.75	40.70	1.2	3,506	0.04%
2023/11/06	0.5	40.70	0	0.00	40.70	0.5	3,513	0.01%
2023/11/03	3	40.65	1	40.80	40.60	2	3,494	0.06%
2023/11/01	0.9	40.48	1	40.67	40.60	-0.2	3,493	0.00%
2023/10/31	0.4	40.84	0.2	40.75	40.70	0.2	3,483	0.00%
2023/10/27	0	0.00	1	40.95	40.80	-1	3,471	-0.03%
2023/10/26	0.1	41.00	0.1	41.00	40.95	0	3,476	0.00%
2023/10/25	0.1	41.10	0.1	41.05	41.00	0	3,465	0.00%
2023/10/24	0.2	40.78	0	0.00	40.80	0.2	3,471	0.01%
2023/10/23	1.2	40.77	0	0.00	40.75	1.2	3,488	0.03%
2023/10/19	2	41.75	3	41.90	41.80	-1	3,542	-0.03%
2023/10/18	10	40.80	0	41.50	42.05	10	3,479	0.29%
2023/10/17	0	0.00	1	40.80	41.00	-1	3,199	-0.03%
2023/10/16	1	40.60	0	0.00	41.30	1	3,162	0.03%
2023/10/13	1.2	40.37	1	40.80	40.85	0.2	3,128	0.01%
2023/10/12	0	0.00	1	39.90	40.20	-1	3,125	-0.03%
2023/10/11	2	40.10	6	40.01	40.10	-4	3,128	-0.13%
2023/10/05	1	39.10	0	0.00	39.10	1	3,071	0.03%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/03	1.4	39.29	0.2	39.35	39.25	1.2	3,077	0.04%
2023/10/02	3	39.28	0	0.00	39.30	3	3,075	0.10%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	3.7	39.78	0	0.00	39.55	3.7	2,981	0.12%
2023/09/26	7	39.88	7.1	39.67	40.00	-0.1	2,901	0.00%
2023/09/25	3.1	43.15	5	43.06	43.05	-1.9	2,712	-0.07%
2023/09/22	5.8	43.35	1	43.35	43.40	4.8	2,593	0.18%
2023/09/21	0	44.00	0.3	44.00	43.95	-0.3	2,534	-0.01%
2023/09/20	0.2	44.25	1	44.25	44.20	-0.8	2,472	-0.03%
2023/09/19	17	44.16	10	44.12	44.30	7	2,406	0.29%
2023/09/18	2	43.65	0	0.00	44.15	2	2,376	0.08%
2023/09/15	2.2	43.48	0	0.00	43.25	2.2	2,331	0.09%
2023/09/14	0	0.00	0.3	44.05	44.10	-0.3	2,252	-0.01%
2023/09/13	0.3	43.68	0.6	43.60	43.70	-0.3	2,204	-0.01%
2023/09/12	0.4	43.65	0.1	43.60	43.60	0.3	2,254	0.02%
2023/09/08	0.2	43.62	10	43.60	43.40	-9.8	2,272	-0.43%
2023/09/05	1	43.75	0	0.00	43.45	1	2,292	0.04%
2023/09/04	1	43.50	3	43.47	43.60	-2	2,273	-0.09%
2023/09/01	0.4	43.05	0	0.00	42.95	0.4	2,211	0.02%
2023/08/30	0	0.00	14	43.20	43.25	-14	2,228	-0.63%
2023/08/28	1	42.55	0	0.00	42.95	1	2,238	0.04%
2023/08/25	0	0.00	0.1	42.56	42.40	-0.1	2,284	0.00%
2023/08/22	1	42.50	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0	0.00	1	43.00	42.75	-1	2,323	-0.04%
2023/08/17	0.9	42.60	0	0.00	42.60	0.9	2,343	0.04%
2023/08/14	0	0.00	1	42.60	42.60	-1	2,426	-0.04%
2023/08/10	0	0.00	1	42.65	42.90	-1	2,378	-0.04%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/08/04	0	0.00	0	42.70	42.70	0	2,965	0.00%
2023/08/02	5	42.41	2	42.40	42.55	3	2,959	0.10%
2023/07/28	0	0.00	1.4	42.23	42.20	-1.4	3,010	-0.05%
2023/07/27	0.1	42.30	0	0.00	42.40	0.1	3,023	0.00%
2023/07/26	3.4	42.02	0	42.05	42.05	3.4	3,022	0.11%
2023/07/25	1	41.65	0	0.00	41.60	1	3,007	0.03%
2023/07/24	1	41.75	15	41.85	41.70	-14	2,980	-0.47%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	5	42.08	0	0.00	42.15	5	2,944	0.17%
2023/07/17	6	42.38	0	0.00	42.25	6	2,931	0.20%
2023/07/14	10	42.50	0.5	42.70	42.55	9.5	2,898	0.33%
2023/07/13	7	42.68	0	0.00	42.80	7	2,887	0.24%
2023/07/11	8	42.85	0.2	42.85	43.00	7.8	2,878	0.27%
2023/07/10	0	0.00	0.4	42.90	42.80	-0.4	2,878	-0.01%
2023/07/07	4	42.64	1	42.85	42.75	3	2,913	0.10%
2023/07/06	0	42.75	1	42.80	42.80	-1	2,900	-0.03%
2023/07/05	0	0.00	10	42.85	42.70	-10	2,901	-0.34%
2023/07/04	0	42.75	0	0.00	42.85	0	2,939	0.00%
2023/07/03	1	42.75	0	0.00	42.80	1	2,955	0.03%
2023/06/29	10	42.60	61.2	42.67	42.75	-51.2	2,963	-1.73%
2023/06/28	0	0.00	0.1	42.45	42.45	-0.1	2,968	0.00%
2023/06/26	10	42.30	0	0.00	42.25	10	2,985	0.33%
2023/06/21	0	42.25	0.3	42.25	42.25	-0.2	3,006	-0.01%
2023/06/19	6	42.20	0	0.00	42.30	6	2,982	0.20%
2023/06/12	0.3	42.95	0	0.00	42.85	0.3	3,027	0.01%
2023/06/09	2	42.45	0	0.00	42.50	2	3,009	0.07%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/26	0.4	42.25	1.6	42.14	42.20	-1.3	3,040	-0.04%
2023/05/25	0.2	42.75	1	42.50	42.50	-0.8	3,025	-0.03%
2023/05/24	0	0.00	13.9	42.89	43.05	-13.9	3,015	-0.46%
2023/05/23	1	42.50	3	42.57	42.75	-2	2,976	-0.07%
2023/05/22	0	0.00	3	42.50	42.60	-3	2,973	-0.10%
2023/05/18	0.5	41.95	2	42.08	42.00	-1.5	2,896	-0.05%
2023/05/17	0	0.00	1	41.90	41.90	-1	2,868	-0.03%
2023/05/16	0	0.00	8	41.74	41.65	-8	2,836	-0.28%
2023/05/15	13	41.00	11	41.31	41.35	2	2,816	0.07%
2023/05/12	14.2	41.63	12	41.89	41.95	2.2	2,713	0.08%
2023/05/11	26.2	42.06	26	41.61	42.30	0.1	2,632	0.01%
2023/05/10	0.7	43.20	0	0.00	43.20	0.7	2,214	0.03%
2023/05/09	0	0.00	1	43.40	43.20	-1	2,214	-0.05%
2023/05/08	0	0.00	2	43.20	43.30	-2	2,235	-0.09%
2023/05/05	1.7	42.98	3	43.05	42.90	-1.3	2,230	-0.06%
2023/05/04	0	0.00	5	42.82	42.85	-5	2,252	-0.22%
2023/05/03	0.3	42.30	0	0.00	42.30	0.3	2,241	0.01%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/27	0	0.00	1	42.10	42.05	-1	2,398	-0.04%
2023/04/26	0.8	41.80	0	0.00	42.00	0.8	2,410	0.03%
2023/04/21	12	41.80	13	41.90	41.85	-1	2,423	-0.04%
2023/04/19	0	0.00	1	42.05	42.00	-1	2,422	-0.04%
2023/04/18	0.6	42.10	5	42.05	42.10	-4.4	2,402	-0.18%
2023/04/14	0	0.00	21	42.10	42.10	-21	2,390	-0.88%
2023/04/12	0.8	41.90	0	0.00	41.95	0.8	2,407	0.03%
2023/04/07	0.5	41.15	0	0.00	41.70	0.5	2,499	0.02%
2023/04/06	1	41.00	0	0.00	40.85	1	2,473	0.04%
2023/03/27	0	0.00	1.1	40.81	40.70	-1.1	4,154	-0.03%
2023/03/24	0.1	40.95	0	0.00	40.65	0.1	4,616	0.00%
2023/03/22	0	0.00	1	41.05	41.15	-1	4,761	-0.02%
2023/03/21	0.1	40.80	0	0.00	41.10	0.1	4,864	0.00%
2023/03/20	1	40.35	0	0.00	40.70	1	4,939	0.02%
2023/03/17	1	40.50	0	0.00	40.40	1	4,979	0.02%
2023/03/15	1	40.75	0	0.00	40.60	1	5,035	0.02%
2023/03/14	0.3	41.65	0	0.00	41.50	0.3	4,997	0.01%
2023/03/13	1	41.25	0	0.00	41.80	1	5,086	0.02%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/09	3	41.90	0	0.00	41.95	3	5,127	0.06%
2023/03/08	0.4	41.80	0	0.00	41.85	0.4	5,151	0.01%
2023/03/07	0	0.00	0.1	42.00	41.80	-0.1	5,162	0.00%
2023/03/06	1	41.80	1.1	41.80	41.80	-0.1	5,202	0.00%
2023/03/03	5	41.80	0.2	41.85	41.95	4.9	5,213	0.09%
2023/03/01	0	0.00	0.2	42.40	42.35	-0.2	5,253	0.00%
2023/02/24	0.8	42.45	0	0.00	42.40	0.8	5,404	0.01%
2023/02/23	0	0.00	1.5	42.45	42.40	-1.5	5,417	-0.03%
2023/02/22	0.2	42.10	3	42.08	42.30	-2.8	5,435	-0.05%
2023/02/16	0	0.00	3.1	41.85	41.90	-3.1	5,744	-0.05%
2023/02/14	0	0.00	2	41.95	42.00	-2	5,835	-0.03%
2023/02/13	0	0.00	2	41.35	41.80	-2	5,888	-0.03%
2023/02/10	0	0.00	1	41.60	41.55	-1	5,912	-0.02%
2023/02/08	0	0.00	1	41.80	41.90	-1	6,025	-0.02%
2023/02/03	2	41.48	1	41.80	41.80	1	6,036	0.02%
2023/02/02	0.1	41.40	2	41.20	41.25	-1.9	6,057	-0.03%
2023/01/30	3	40.98	3	40.95	40.65	0	6,079	0.00%
2023/01/17	4	40.60	0	0.00	40.70	4	6,054	0.07%
2023/01/16	2.5	40.73	0	0.00	40.70	2.5	6,047	0.04%
2023/01/13	0.4	40.70	0	0.00	40.80	0.4	6,054	0.01%
2023/01/11	0.4	40.75	0	0.00	40.60	0.4	6,125	0.01%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/04	2.5	40.38	26	40.35	40.60	-23.5	6,229	-0.38%
2022/12/28	6	40.66	50	41.00	40.70	-44	6,284	-0.70%
2022/12/27	0	0.00	3	41.55	41.45	-3	6,283	-0.05%
2022/12/26	0	0.00	5.1	40.35	40.25	-5.1	6,225	-0.08%
2022/12/23	51	40.35	0	0.00	40.35	51	6,264	0.81%
2022/12/22	2.3	39.95	1.2	40.35	42.00	1.1	6,211	0.02%
2022/12/21	31.7	39.25	0	0.00	40.00	31.7	6,026	0.53%
2022/12/20	23.2	40.06	10	39.40	39.65	13.2	5,780	0.23%
2022/12/19	22	41.08	10	40.90	40.50	12	5,621	0.21%
2022/12/16	5	41.68	9.5	42.04	41.15	-4.5	5,404	-0.08%
2022/12/15	1	41.85	2	42.50	42.40	-1	5,094	-0.02%
2022/12/14	2	42.20	50	42.10	42.60	-48	5,170	-0.93%
2022/12/13	14.1	43.45	0	0.00	42.75	14.1	5,162	0.27%
2022/12/08	0	0.00	1.1	43.81	44.10	-1.1	5,144	-0.02%
2022/12/07	0	0.00	10	44.20	44.35	-10	5,137	-0.19%
2022/12/06	1	44.15	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	0.00	5	44.50	44.40	-5	5,088	-0.10%
2022/12/02	0.1	44.41	0	0.00	44.25	0.1	5,030	0.00%
2022/11/30	0	44.65	0	0.00	44.80	0	5,021	0.00%
2022/11/29	0	0.00	0.1	44.65	44.80	-0.1	5,026	0.00%
2022/11/28	0.1	44.10	3	44.80	44.85	-2.9	5,036	-0.06%
2022/11/25	1.1	44.70	1	44.90	44.55	0.1	5,022	0.00%
2022/11/24	1	44.90	6	44.90	44.90	-5	5,032	-0.10%
2022/11/23	0	44.75	4.2	44.85	44.90	-4.2	5,037	-0.08%
2022/11/22	0	0.00	21.2	44.58	44.85	-21.2	5,044	-0.42%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	2	43.78	43.80	-2	4,941	-0.04%
2022/11/17	0	0.00	2	43.55	43.55	-2	4,949	-0.04%
2022/11/15	0	42.90	1	42.85	42.90	-1	4,916	-0.02%
2022/11/14	2	43.20	3.4	43.06	43.35	-1.4	4,875	-0.03%
2022/11/10	1	42.00	6	41.95	42.25	-5	4,814	-0.10%
2022/11/09	0	0.00	1	41.95	42.25	-1	4,868	-0.02%
2022/11/08	0	0.00	1.2	41.91	41.90	-1.2	4,840	-0.03%
2022/11/07	2.4	41.86	0	0.00	42.05	2.4	4,888	0.05%
2022/11/04	2	41.88	1	42.00	42.00	1	4,888	0.02%
2022/11/03	0	0.00	22	40.92	41.30	-22	4,842	-0.45%
2022/11/02	0.1	41.39	0	0.00	41.25	0.1	4,832	0.00%
2022/10/31	3	41.35	0.1	41.36	41.45	2.9	4,888	0.06%
2022/10/28	0	0.00	0.1	41.90	41.65	-0.1	4,880	0.00%
2022/10/27	0	0.00	2	41.38	41.80	-2	4,875	-0.04%
2022/10/26	0.1	40.65	0	0.00	40.60	0.1	4,816	0.00%
2022/10/24	0	0.00	1	40.55	40.60	-1	4,786	-0.02%
2022/10/20	0.1	39.95	2	40.28	40.35	-2	4,768	-0.04%
2022/10/19	0.1	40.27	1	40.20	40.20	-0.9	4,726	-0.02%
2022/10/17	0	0.00	1	39.20	39.20	-1	4,736	-0.02%
2022/10/13	1	38.35	0	0.00	38.75	1	4,945	0.02%
2022/10/07	1.1	39.20	0	0.00	38.90	1.1	5,188	0.02%
2022/10/03	10	39.00	1	39.35	39.85	9	5,232	0.17%
2022/09/29	3	38.42	0	0.00	38.60	3	5,204	0.06%
2022/09/28	2	38.09	0	0.00	38.00	2	5,171	0.04%
2022/09/27	21.1	39.44	2	39.60	39.65	19.1	5,055	0.38%
2022/09/26	21.9	40.19	10.7	40.11	40.20	11.2	4,940	0.23%
2022/09/23	12.8	47.79	11	47.67	47.80	1.8	4,766	0.04%
2022/09/22	5	47.73	10	47.65	47.75	-5	4,634	-0.11%
2022/09/21	10.1	47.85	0	0.00	48.00	10.1	4,521	0.22%
2022/09/20	7	48.05	0.1	48.15	48.00	6.9	4,374	0.16%
2022/09/16	1	48.20	10	48.26	48.30	-9	4,306	-0.21%
2022/09/15	0	0.00	1	48.35	48.25	-1	4,462	-0.02%
2022/09/14	3	48.22	0	0.00	48.25	3	4,782	0.06%
2022/09/13	1	48.50	10	48.50	48.50	-9	5,003	-0.18%
2022/09/12	1.4	48.35	0.1	48.35	48.40	1.4	5,233	0.03%
2022/09/07	0	0.00	2	47.85	47.90	-2	5,636	-0.04%
2022/09/06	1.2	47.97	0.2	48.13	48.10	1	5,682	0.02%
2022/09/05	2.2	47.98	5	48.00	47.95	-2.9	5,683	-0.05%
2022/09/02	7.2	48.00	0	0.00	48.00	7.2	5,698	0.13%
2022/09/01	5.1	48.00	1	48.10	48.10	4.1	5,726	0.07%
2022/08/31	1.8	48.37	7	48.37	48.40	-5.2	5,714	-0.09%
2022/08/30	0.4	48.22	1.1	48.16	48.35	-0.8	5,694	-0.01%
2022/08/29	1.7	47.79	6	47.53	47.85	-4.3	5,702	-0.08%
2022/08/26	0.3	48.11	0	0.00	48.20	0.3	5,824	0.00%
2022/08/25	0.3	48.00	5.2	48.10	48.10	-5	5,812	-0.09%
2022/08/24	0.2	47.70	5	47.65	48.00	-4.8	5,807	-0.08%
2022/08/23	0.2	47.60	0	0.00	47.65	0.2	5,790	0.00%
2022/08/22	0.5	47.36	1	47.60	47.65	-0.5	5,815	-0.01%
2022/08/19	0.4	46.93	0	0.00	47.00	0.4	5,742	0.01%
2022/08/18	0.7	46.80	0	0.00	46.80	0.7	5,742	0.01%
2022/08/17	5.3	47.06	40	47.09	47.20	-34.7	5,720	-0.61%
2022/08/16	2.6	46.73	1	46.70	46.80	1.6	5,658	0.03%
2022/08/15	0.1	46.35	0	0.00	46.20	0.1	5,579	0.00%
2022/08/12	0.1	46.35	1.2	46.28	46.15	-1.1	5,593	-0.02%
2022/08/11	0.1	46.00	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	0.1	46.00	0	0.00	45.75	0.1	5,595	0.00%
2022/08/09	1.2	46.01	0	0.00	46.00	1.2	5,615	0.02%
2022/08/08	0.2	46.00	2.1	46.00	46.00	-1.9	5,670	-0.03%
2022/08/05	1	45.90	0	0.00	45.85	1	5,890	0.02%
2022/08/04	2.2	45.35	1	45.35	45.65	1.2	5,966	0.02%
2022/08/03	2.1	45.80	0.2	45.90	45.80	1.9	5,960	0.03%
2022/08/02	3.1	45.60	0	0.00	46.00	3.1	5,996	0.05%
2022/07/29	1	45.00	0.1	45.20	45.35	0.9	5,999	0.02%
2022/07/28	10.1	44.88	0	0.00	44.90	10.1	6,010	0.17%
2022/07/27	0.6	44.85	0	0.00	44.65	0.6	6,026	0.01%
2022/07/25	3	44.85	0	0.00	45.10	3	6,048	0.05%
2022/07/22	0	0.00	4	44.94	45.20	-4	6,076	-0.07%
2022/07/21	5	45.15	0	0.00	45.15	5	6,053	0.08%
2022/07/20	0.1	45.40	0	0.00	45.35	0.1	6,060	0.00%
2022/07/19	2	45.90	3	45.70	45.75	-1	6,023	-0.02%
2022/07/18	3	44.72	0.3	44.80	45.10	2.7	5,953	0.05%
2022/07/15	5.2	43.36	0	0.00	43.40	5.2	5,964	0.09%
2022/07/14	1.2	43.53	7	43.34	43.50	-5.8	6,095	-0.10%
2022/07/06	0	0.00	2	44.35	44.20	-2	6,327	-0.03%
2022/07/05	0	0.00	0.1	44.70	44.65	-0.1	6,572	0.00%
2022/07/04	4	44.50	0	0.00	44.40	4	6,803	0.06%
2022/07/01	2	44.33	0	0.00	43.95	2	7,609	0.03%
2022/06/30	2	44.80	19.2	45.08	45.20	-17.2	8,178	-0.21%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/24	0	0.00	34	44.00	44.20	-34	8,284	-0.41%
2022/06/22	3	43.07	0	0.00	43.25	3	8,163	0.04%
2022/06/17	13.2	43.89	1	44.30	44.75	12.2	7,720	0.16%
2022/06/16	5.1	44.61	0	0.00	44.55	5.1	7,555	0.07%
2022/06/15	10	45.09	6	44.90	45.05	4	7,569	0.05%
2022/06/14	0	0.00	1	45.30	45.40	-1	7,728	-0.01%
2022/06/13	1	44.80	0	0.00	44.80	1	8,324	0.01%
2022/06/10	0	0.00	25	44.95	44.90	-25	8,491	-0.29%
2022/06/07	14	44.98	1	45.25	45.35	13	8,600	0.15%
2022/06/06	37.2	45.05	0	0.00	45.00	37.2	8,621	0.43%
2022/06/02	5	46.22	0	0.00	46.10	5	8,580	0.06%
2022/06/01	10	46.40	0	0.00	46.35	10	8,711	0.11%
2022/05/31	4	46.45	0.4	46.63	46.45	3.6	8,812	0.04%
2022/05/25	1	45.55	0	0.00	46.00	1	9,159	0.01%
2022/05/18	3	45.83	0	0.00	45.90	3	9,750	0.03%
2022/05/16	5	44.50	0	0.00	44.55	5	9,756	0.05%
2022/05/13	14	44.29	0	0.00	44.70	14	9,762	0.14%
2022/05/12	4	45.96	0	0.00	45.40	4	9,552	0.04%
2022/05/10	1	46.30	0	0.00	46.50	1	9,491	0.01%
2022/05/09	3.1	46.80	0	0.00	46.50	3.1	9,510	0.03%
2022/05/04	1.2	46.84	0	0.00	46.90	1.2	9,731	0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	0.00	0.5	47.15	46.95	-0.5	9,807	-0.01%
2022/04/28	6	46.84	0	0.00	46.70	6	9,846	0.06%
2022/04/27	6.1	46.72	10	46.70	46.70	-3.9	9,839	-0.04%
2022/04/26	4	47.00	25	46.90	47.20	-21	9,858	-0.21%
2022/04/25	14.7	46.61	0	0.00	46.45	14.7	9,766	0.15%
2022/04/22	1	47.30	0	0.00	47.10	1	9,677	0.01%
2022/04/21	13	47.75	0.6	47.90	47.50	12.4	9,599	0.13%
2022/04/20	33.2	47.47	1	47.40	48.75	32.2	9,493	0.34%
2022/04/19	2	47.70	0	0.00	47.80	2	9,399	0.02%
2022/04/18	9	47.86	26	47.75	47.80	-17	9,395	-0.18%
2022/04/15	5	47.70	0	0.00	48.05	5	9,352	0.05%
2022/04/14	45	47.80	1	47.80	47.85	44	9,312	0.47%
2022/04/12	28	46.90	3	46.88	46.90	25	9,253	0.27%
2022/04/11	7.1	47.64	82	47.65	47.60	-74.9	9,119	-0.82%
2022/04/08	14.1	48.82	37	48.87	48.75	-22.9	8,892	-0.26%
2022/04/07	37.1	49.17	57	48.89	48.90	-19.9	8,703	-0.23%
2022/04/06	8	47.08	5	46.38	49.00	3	7,888	0.04%
2022/04/01	0	0.00	6	45.73	45.70	-6	7,252	-0.08%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	0	45.25	0.6	45.43	45.40	-0.6	7,184	-0.01%
2022/03/29	2	45.35	1	45.55	45.30	1	7,325	0.01%
2022/03/28	1	45.25	0	0.00	45.35	1	7,363	0.01%
2022/03/25	1	45.85	0	0.00	45.75	1	7,389	0.01%
2022/03/24	1.1	45.67	1	45.80	45.75	0.1	7,451	0.00%
2022/03/23	28	45.77	0.2	45.95	45.95	27.8	7,509	0.37%
2022/03/22	26.3	45.43	0	0.00	45.50	26.3	7,515	0.35%
2022/03/21	11	46.11	1	46.15	46.20	10	7,261	0.14%
2022/03/18	1	46.50	0	0.00	46.60	1	7,118	0.01%
2022/03/17	21	46.91	6	47.00	47.00	15	7,022	0.21%
2022/03/16	12	47.06	1	49.30	46.85	11	6,829	0.16%
2022/03/15	1	50.60	5	50.26	50.50	-4	6,228	-0.06%
2022/03/11	0	0.00	2	48.83	48.90	-2	5,950	-0.03%
2022/03/09	1	49.20	1	48.95	49.35	0	5,893	0.00%
2022/03/08	2	48.65	10	48.60	48.50	-8	5,836	-0.14%
2022/03/07	4	49.46	2	49.20	49.30	2	5,723	0.03%
2022/03/04	5	50.54	7	50.57	50.50	-2	5,607	-0.04%
2022/03/03	0	0.00	1	50.20	50.20	-1	5,520	-0.02%
2022/03/02	1	49.45	5	49.73	49.90	-4	5,490	-0.07%
2022/03/01	0	0.00	1	49.75	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	1	48.85	48.95	-1	5,379	-0.02%
2022/02/24	2	48.65	1	48.90	48.35	1	5,287	0.02%
2022/02/23	1	48.90	6	49.15	49.10	-5	5,123	-0.10%
2022/02/22	25	48.81	17.3	48.20	48.90	7.7	5,011	0.15%
2022/02/21	24	48.24	0	0.00	48.15	24	4,800	0.50%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	22	47.06	0	0.00	47.15	22	4,863	0.45%
2022/02/15	20	47.15	2	47.28	47.10	18	5,051	0.36%
2022/02/10	3	46.77	0	0.00	46.90	3	5,005	0.06%
2022/02/09	2	47.00	3	47.05	47.00	-1	4,977	-0.02%
2022/02/08	10	47.28	0	0.00	47.25	10	4,940	0.20%
2022/02/07	8	46.98	3	46.70	47.05	5	4,852	0.10%
2022/01/26	10	46.80	0.6	46.36	46.80	9.4	4,760	0.20%
2022/01/25	0	0.00	3	46.28	46.30	-3	4,666	-0.06%
2022/01/24	2	46.13	1	46.10	46.30	1	4,641	0.02%
2022/01/21	1	46.05	3.5	46.20	46.25	-2.5	4,590	-0.05%
2022/01/20	11	46.10	0	0.00	46.15	11	4,536	0.24%
2022/01/19	3	45.90	0	0.00	45.95	3	4,521	0.07%
2022/01/18	1	46.20	0	0.00	46.10	1	4,470	0.02%
2022/01/17	4	46.19	0	0.00	46.25	4	4,483	0.09%
2022/01/12	2	46.38	0	0.00	46.25	2	4,657	0.04%
2022/01/03	0	0.00	2	46.25	46.25	-2	4,629	-0.04%
2021/12/23	0	0.00	10	45.80	46.05	-10	4,502	-0.22%
2021/12/22	9	46.64	0	0.00	46.70	9	4,305	0.21%
2021/12/21	11	47.12	0	0.00	47.00	11	4,226	0.26%
2021/12/20	1	47.60	14	47.54	47.60	-13	4,188	-0.31%
2021/12/16	10	47.25	0	0.00	47.25	10	4,208	0.24%
2021/12/13	15	46.82	0	0.00	46.70	15	4,252	0.35%
2021/12/10	1	46.50	0	0.00	46.50	1	4,199	0.02%
2021/12/09	3	46.45	0	0.00	46.50	3	4,177	0.07%
2021/12/01	0	0.00	0.4	46.65	46.70	-0.4	4,107	-0.01%
2021/11/29	10	46.35	10	46.20	46.45	0	4,068	0.00%
2021/11/25	7.9	47.28	0	0.00	47.10	7.9	4,003	0.20%
2021/11/24	1	46.65	0	0.00	46.85	1	3,916	0.03%
2021/11/23	1	46.10	2	46.30	46.20	-1	3,893	-0.03%
2021/11/16	10	46.85	0.1	46.95	46.80	9.9	3,859	0.26%
2021/11/15	7	47.86	3.7	47.82	47.65	3.3	3,829	0.09%
2021/11/12	39	46.75	0	0.00	47.80	39	3,734	1.04%
2021/11/11	0	0.00	3.1	45.57	45.60	-3.1	3,576	-0.09%
2021/11/10	0	0.00	4	45.43	45.45	-4	3,663	-0.11%
2021/11/08	0	0.00	6	45.03	45.00	-6	3,689	-0.16%
2021/11/05	8	44.54	0	0.00	44.55	8	3,715	0.22%
2021/11/04	1	44.80	0	0.00	44.65	1	3,722	0.03%
2021/11/03	2	44.70	0.3	44.90	44.85	1.7	3,737	0.05%
2021/11/02	4	44.74	0	0.00	44.70	4	3,818	0.10%
2021/10/29	0	0.00	1	45.00	44.95	-1	3,853	-0.03%
2021/10/28	1	45.10	3	45.10	45.10	-2	3,908	-0.05%
2021/10/26	5	45.55	1	45.50	45.55	4	3,975	0.10%
2021/10/22	0	0.00	5	45.30	45.15	-5	4,122	-0.12%
2021/10/21	0	0.00	1	44.85	45.00	-1	4,091	-0.02%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/18	10	44.60	1	44.60	44.65	9	4,364	0.21%
2021/10/15	2	44.75	0	0.00	44.75	2	4,387	0.05%
2021/10/13	0	0.00	0	45.10	45.05	0	4,452	0.00%
2021/10/12	1.5	44.57	0	0.00	45.10	1.5	4,494	0.03%
2021/10/05	0	0.00	2	44.65	44.60	-2	4,464	-0.04%
2021/10/04	10	44.75	0	0.00	44.70	10	4,580	0.22%
2021/09/29	15	45.10	0	0.00	45.05	15	4,619	0.32%
2021/09/28	1.1	44.54	5	45.00	45.30	-3.9	4,593	-0.08%
2021/09/27	20	44.66	0	0.00	44.65	20	4,567	0.44%
2021/09/24	11	45.30	0	0.00	45.10	11	4,508	0.24%
2021/09/23	1	46.71	0.1	46.90	46.80	1	4,357	0.02%
2021/09/22	1.9	46.59	7	46.50	46.20	-5.1	4,245	-0.12%
2021/09/17	2	47.50	0	0.00	47.35	2	4,100	0.05%
2021/09/16	4.5	47.64	2.7	47.63	47.80	1.8	4,089	0.04%
2021/09/15	2	47.63	0	0.00	47.55	2	4,138	0.05%
2021/09/14	4	48.00	0	0.00	47.90	4	4,191	0.10%
2021/09/10	2	47.85	0	0.00	47.95	2	4,242	0.05%
2021/09/08	3	47.55	0	0.00	47.25	3	4,312	0.07%
2021/09/02	1	48.20	1	48.35	48.25	0	4,344	0.00%
2021/09/01	1	48.55	0	0.00	48.40	1	4,370	0.02%
2021/08/27	0	0.00	1	47.35	47.45	-1	4,405	-0.02%
2021/08/19	0	0.00	0.1	48.00	47.55	-0.1	5,750	0.00%
2021/08/18	0	0.00	3	48.30	48.40	-3	5,778	-0.05%
2021/08/16	1	48.55	0	0.00	48.10	1	5,726	0.02%
2021/08/13	0	0.00	1	49.25	48.90	-1	5,649	-0.02%
2021/08/12	0	0.00	1	48.80	48.95	-1	5,580	-0.02%
2021/08/10	0	0.00	4.2	48.54	48.85	-4.2	5,582	-0.07%
2021/08/06	0.3	48.60	7.3	49.18	49.45	-7	5,660	-0.12%
2021/08/05	0	0.00	1.2	48.83	48.70	-1.2	5,663	-0.02%
2021/08/04	0	0.00	10	49.36	49.05	-10	5,896	-0.17%
2021/08/03	4	49.43	14	49.42	49.30	-10	5,955	-0.17%
2021/08/02	1	49.60	11	49.29	49.45	-10	6,067	-0.16%
2021/07/30	0	0.00	7	49.09	49.05	-7	6,127	-0.11%
2021/07/29	9	49.01	2	48.75	49.10	7	6,148	0.11%
2021/07/28	0	0.00	4	48.09	48.35	-4	6,105	-0.07%
2021/07/27	5	47.75	10	48.00	48.15	-5	6,096	-0.08%
2021/07/26	5	48.11	13	48.30	48.10	-8	6,098	-0.13%
2021/07/23	5	47.87	10	47.82	47.90	-5	6,014	-0.08%
2021/07/22	0	0.00	1.3	46.54	46.85	-1.3	5,822	-0.02%
2021/07/21	0	0.00	2	46.00	46.00	-2	5,780	-0.03%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	2	46.13	46.10	-2	6,065	-0.03%
2021/07/16	5	45.20	10	45.52	45.75	-5	6,068	-0.08%
2021/07/13	0	0.00	1	44.80	44.85	-1	6,135	-0.02%
2021/07/12	1	45.50	7	45.43	45.20	-6	6,116	-0.10%
2021/07/09	10	45.34	6	45.20	45.00	4	6,084	0.07%
2021/07/08	1	44.75	8	44.65	44.65	-7	6,005	-0.12%
2021/07/07	0	0.00	2.6	44.03	44.40	-2.6	6,008	-0.04%
2021/07/06	0	0.00	3	43.65	43.65	-3	5,987	-0.05%
2021/07/05	1	43.55	0	0.00	43.50	1	6,028	0.02%
2021/07/02	3	43.30	0	0.00	43.30	3	6,077	0.05%
2021/07/01	2	43.50	0	0.00	43.20	2	6,112	0.03%
2021/06/29	10	43.70	0	0.00	43.55	10	6,147	0.16%
2021/06/28	10	43.80	2	43.85	43.60	8	6,172	0.13%
2021/06/25	0	0.00	2	44.15	43.60	-2	6,171	-0.03%
2021/06/23	1.5	42.68	0	0.00	42.70	1.5	6,132	0.02%
2021/06/16	1	42.75	1	42.70	42.50	0	6,260	0.00%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/10	1	42.50	1	42.50	42.30	0	6,243	0.00%
2021/06/09	4	41.61	5	41.93	41.75	-1	6,208	-0.02%
2021/06/08	2.8	41.46	0	0.00	41.40	2.8	6,192	0.05%
2021/06/07	1	41.85	0	0.00	41.55	1	6,172	0.02%
2021/06/04	1	41.95	5.5	41.91	41.95	-4.5	6,144	-0.07%
2021/06/03	2	41.85	1	42.05	41.85	1	6,153	0.02%
2021/06/02	5	41.95	0	0.00	42.00	5	6,141	0.08%
2021/06/01	3	42.33	2	42.33	42.20	1	6,061	0.02%
2021/05/31	3	42.15	0	0.00	42.10	3	6,060	0.05%
2021/05/28	8	42.75	0	0.00	42.65	8	5,999	0.13%
2021/05/27	1	42.20	0	0.00	42.60	1	5,986	0.02%
2021/05/26	1	42.20	0	0.00	42.20	1	4,867	0.02%
2021/05/25	0	42.50	0	0.00	42.30	0	4,800	0.00%
2021/05/17	0	41.95	0	0.00	40.80	0	4,762	0.00%
2021/05/12	0	0.00	24	42.50	42.60	-24	4,544	-0.53%
2021/05/11	11	45.46	3	45.02	44.85	8	4,277	0.19%
2021/05/10	4	45.79	1.3	45.71	45.70	2.7	4,201	0.06%
2021/05/07	10	45.15	0	0.00	44.70	10	4,073	0.25%
2021/05/06	18	45.38	30	45.36	45.25	-12	3,976	-0.30%
2021/05/05	0	0.00	1	44.70	45.20	-1	3,929	-0.03%
2021/05/04	1	44.45	0	0.00	44.35	1	3,882	0.03%
2021/05/03	28	45.16	0	0.00	44.70	28	3,820	0.73%
2021/04/29	10.1	45.50	1	45.25	45.25	9.1	3,765	0.24%
2021/04/28	40	45.70	0	0.00	45.65	40	3,739	1.07%
2021/04/27	12	46.24	1	46.20	46.20	11	3,767	0.29%
2021/04/26	4	46.38	3.1	46.29	46.60	0.9	3,705	0.02%
2021/04/23	3.6	45.09	0	0.00	45.35	3.6	3,491	0.10%
2021/04/22	2	44.45	1	44.35	44.10	1	3,389	0.03%
2021/04/21	0.1	44.15	1	44.20	44.35	-1	3,329	-0.03%
2021/04/20	0.1	44.35	0	0.00	44.35	0.1	3,311	0.00%
2021/04/19	3.1	44.59	0	0.00	44.60	3.1	3,322	0.09%
2021/04/16	0.1	43.60	0	0.00	43.60	0.1	3,270	0.00%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/13	0	0.00	2.2	43.65	43.50	-2.2	3,329	-0.07%
2021/04/12	0	0.00	1	43.65	43.60	-1	3,327	-0.03%
2021/04/08	1	43.45	0	0.00	43.50	1	3,300	0.03%
2021/04/01	0	0.00	1	43.60	43.55	-1	3,289	-0.03%
2021/03/31	2	43.50	0	0.00	43.50	2	3,351	0.06%
2021/03/30	0	0.00	4.2	43.54	43.45	-4.2	3,527	-0.12%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/26	0	0.00	3	43.47	43.50	-3	3,854	-0.08%
2021/03/24	3	43.20	3	43.40	43.55	0	4,322	0.00%
2021/03/23	3	43.37	0	0.00	43.15	3	4,361	0.07%
2021/03/22	5	43.30	0	0.00	43.60	5	4,406	0.11%
2021/03/16	0	0.00	17	44.93	44.90	-17	4,433	-0.38%
2021/03/15	1	44.75	0	0.00	44.75	1	4,528	0.02%
2021/03/12	0	0.00	0.4	45.00	44.95	-0.4	4,737	-0.01%
2021/03/11	1	45.50	0	0.00	45.35	1	5,010	0.02%
2021/03/10	0	0.00	0.5	45.47	45.45	-0.5	5,045	-0.01%
2021/03/09	1	45.25	1.4	45.30	45.40	-0.4	5,080	-0.01%
2021/03/02	2	45.10	0	0.00	44.55	2	5,174	0.04%
2021/02/26	0	0.00	0.5	45.10	45.20	-0.5	5,182	-0.01%
2021/02/25	0	0.00	3	44.80	44.95	-3	5,115	-0.06%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/03	0	0.00	1	43.55	43.30	-1	5,080	-0.02%
2021/02/02	0	0.00	1	43.60	43.60	-1	5,119	-0.02%
2021/02/01	0	0.00	2	43.33	43.25	-2	5,130	-0.04%
2021/01/28	3	43.20	0	0.00	43.25	3	5,081	0.06%
2021/01/27	0	0.00	2	43.75	43.60	-2	5,087	-0.04%
2021/01/26	4	43.41	0	0.00	43.45	4	5,088	0.08%
2021/01/25	1	43.75	3.1	43.29	43.95	-2.1	5,087	-0.04%
2021/01/21	3	43.20	0	0.00	43.40	3	5,102	0.06%
2021/01/20	0	0.00	2	43.75	43.10	-2	5,100	-0.04%
2021/01/18	0	0.00	15	44.75	44.55	-15	4,997	-0.30%
2021/01/15	7	45.38	0	0.00	45.05	7	5,015	0.14%
2021/01/14	5	45.60	0	0.00	45.70	5	5,177	0.10%
2021/01/12	5	45.60	2	45.90	45.55	3	5,170	0.06%
2021/01/11	0	0.00	2	46.15	46.00	-2	5,145	-0.04%
2021/01/08	0	0.00	0.2	45.80	45.90	-0.2	5,122	0.00%
2021/01/07	1	45.40	12	45.72	45.60	-11	5,099	-0.22%
2021/01/06	6	45.66	1.2	45.79	45.20	4.8	5,053	0.09%
2021/01/05	5	45.05	0	45.30	45.05	5	5,013	0.10%
2021/01/04	0	0.00	0.5	45.35	45.15	-0.5	5,002	-0.01%
2020/12/30	2	45.50	0	0.00	45.55	2	4,999	0.04%
2020/12/29	4	45.75	1.1	45.75	45.60	2.9	4,996	0.06%
2020/12/28	3	45.93	5	46.06	45.90	-2	4,988	-0.04%
2020/12/25	2	46.75	0.1	46.35	46.45	2	4,947	0.04%
2020/12/24	4	45.81	5.1	45.69	46.40	-1.1	4,907	-0.02%
2020/12/23	0	0.00	3	45.00	45.00	-3	4,737	-0.06%
2020/12/22	0.1	45.10	0	0.00	44.50	0.1	4,623	0.00%
2020/12/21	6	45.48	0	0.00	44.95	6	4,561	0.13%
2020/12/18	0	0.00	2	46.25	45.60	-2	4,425	-0.05%
2020/12/17	1	46.00	4	46.00	46.05	-3	4,185	-0.07%
2020/12/16	4	46.00	0	0.00	45.95	4	4,169	0.10%
2020/12/15	0	0.00	5	45.07	45.25	-5	4,086	-0.12%
2020/12/11	0	0.00	1	44.55	44.35	-1	4,015	-0.02%
2020/12/10	0.8	44.55	1	44.00	44.60	-0.2	3,999	-0.01%
2020/12/09	1	44.40	1	44.45	44.50	0	3,934	0.00%
2020/12/08	1	44.95	13	45.10	45.40	-12	3,834	-0.31%
2020/12/07	4	45.76	13.1	45.44	45.85	-9.1	3,620	-0.25%
2020/12/04	2	43.45	0	0.00	43.50	2	3,344	0.06%
2020/12/03	0	0.00	11	43.73	43.80	-11	3,285	-0.33%
2020/12/01	0	0.00	1	44.50	44.50	-1	3,240	-0.03%
2020/11/30	3.1	44.33	5	44.50	44.50	-1.9	3,235	-0.06%
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/26	0	0.00	1.3	43.94	43.85	-1.3	3,149	-0.04%
2020/11/25	1	43.90	0.2	43.65	43.90	0.8	3,254	0.02%
2020/11/24	0	0.00	4	43.54	43.50	-4	3,245	-0.12%
2020/11/23	0	0.00	1	43.40	43.45	-1	3,242	-0.03%
2020/11/20	0	0.00	0.1	43.40	43.25	-0.1	3,250	0.00%
2020/11/18	1.7	43.25	13.3	43.04	43.35	-11.6	3,279	-0.35%
2020/11/17	0	0.00	8	43.39	43.40	-8	3,277	-0.24%
2020/11/16	0	0.00	6	43.40	43.45	-6	3,317	-0.18%
2020/11/13	0	0.00	8.1	43.28	43.40	-8.1	3,336	-0.24%
2020/11/11	0	0.00	3.1	43.45	44.00	-3.1	3,346	-0.09%
2020/11/10	1	42.95	4.4	42.81	42.95	-3.4	3,273	-0.10%
2020/11/09	0	0.00	2	42.20	42.00	-2	3,262	-0.06%
2020/11/06	2	42.00	0	0.00	41.90	2	3,242	0.06%
2020/11/05	5	42.03	0	0.00	42.00	5	3,220	0.16%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/02	5	41.55	0	0.00	41.90	5	3,189	0.16%
2020/10/30	3	41.50	0.2	41.95	41.50	2.8	3,171	0.09%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.65	6	42.56	42.70	-5	2,930	-0.17%
2020/10/16	1	42.90	2	42.95	42.90	-1	2,874	-0.03%
2020/10/15	2	43.13	6	43.03	42.95	-4	2,865	-0.14%
2020/10/14	1	43.80	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.80	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	12	44.49	44.20	-12	2,839	-0.42%
2020/10/08	15	44.33	1	44.50	44.70	14	2,849	0.49%
2020/10/07	0	0.00	5	43.50	43.50	-5	2,803	-0.18%
2020/10/06	0	0.00	1	43.65	43.70	-1	2,829	-0.04%
2020/09/30	3	43.12	0	0.00	43.00	3	2,825	0.11%
2020/09/29	0	0.00	1	43.50	43.30	-1	2,824	-0.04%
2020/09/28	0	0.00	1	42.45	42.65	-1	2,795	-0.04%
2020/09/25	1	41.45	0	0.00	41.50	1	2,769	0.04%
2020/09/24	20	41.38	2	41.73	41.45	18	2,721	0.66%
2020/09/23	8	46.13	0	0.00	46.15	8	2,590	0.31%
2020/09/17	7	46.60	0	0.00	46.55	7	2,381	0.29%
2020/09/16	3	46.37	0	0.00	46.35	3	2,358	0.13%
2020/09/15	0	0.00	23	46.42	46.35	-23	2,343	-0.98%
2020/09/14	1	46.25	7	46.30	46.35	-6	2,348	-0.26%
2020/09/11	1	46.25	0	0.00	46.30	1	2,335	0.04%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/09	2	45.48	11	46.10	46.15	-9	2,306	-0.39%
2020/09/08	2	45.90	0	0.00	45.85	2	2,307	0.09%
2020/09/07	1	46.00	0	0.00	46.00	1	2,396	0.04%
2020/09/04	6	45.72	0	0.00	45.80	6	2,420	0.25%
2020/09/03	23	45.61	0	0.00	45.60	23	2,467	0.93%
2020/09/02	11	45.95	0	0.00	45.65	11	2,445	0.45%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	7	46.38	0	0.00	46.40	7	2,516	0.28%
2020/08/28	2	45.85	0	0.00	45.60	2	2,440	0.08%
2020/08/25	1	45.00	1	45.00	44.95	0	2,531	0.00%
2020/08/21	0	0.00	0.3	44.35	44.35	-0.3	2,688	-0.01%
2020/08/20	1	44.85	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0	0.00	1	44.55	44.45	-1	2,644	-0.04%
2020/08/17	1	44.40	0	0.00	44.35	1	2,621	0.04%
2020/08/13	1	43.75	0	0.00	43.75	1	2,596	0.04%
2020/08/12	1	42.80	0	0.00	42.55	1	2,585	0.04%
2020/08/06	0	0.00	1	42.70	42.95	-1	2,722	-0.04%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	1	42.85	42.80	-1	2,793	-0.04%
2020/07/29	1	42.15	0	0.00	41.90	1	2,787	0.04%
2020/07/28	5	41.84	0	0.00	41.60	5	2,799	0.18%
2020/07/20	11	42.80	0	0.00	42.65	11	2,851	0.39%
2020/07/10	1	43.20	1	43.25	43.15	0	2,817	0.00%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/06	10	44.10	0	0.00	44.00	10	2,765	0.36%
2020/07/02	1	44.20	0	0.00	44.20	1	2,775	0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/17	0	0.00	2	44.10	44.25	-2	2,891	-0.07%
2020/06/12	1	44.00	0	0.00	43.60	1	3,148	0.03%
2020/06/08	1	46.35	0	0.00	46.50	1	3,259	0.03%
2020/06/05	2	47.00	0	0.00	47.25	2	3,232	0.06%
2020/06/04	0	0.00	2.4	46.22	46.40	-2.4	3,182	-0.08%
2020/06/01	0	0.00	20	44.95	44.90	-20	3,087	-0.65%
2020/05/21	1	44.30	0	0.00	44.20	1	2,953	0.03%
2020/05/18	0	0.00	2	43.35	43.10	-2	2,914	-0.07%
2020/05/15	2	43.15	0	0.00	43.55	2	2,908	0.07%
2020/05/14	0	0.00	5	43.10	43.05	-5	2,866	-0.17%
2020/05/13	1	44.15	0	0.00	44.00	1	2,832	0.04%
2020/05/11	1	44.85	0	0.00	44.70	1	2,769	0.04%
2020/04/30	0	0.00	2	43.90	43.65	-2	2,783	-0.07%
2020/04/29	2	43.90	0	0.00	43.70	2	2,799	0.07%
2020/04/28	2	42.70	0	0.00	42.85	2	2,828	0.07%
2020/04/23	2	40.60	0	0.00	40.60	2	2,917	0.07%
2020/04/17	16	41.71	0	0.00	41.30	16	2,903	0.55%
2020/04/13	1	40.40	1	40.50	40.30	0	2,850	0.00%
2020/04/07	0	0.00	1	41.05	40.45	-1	2,843	-0.04%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	1	40.60	0	0.00	40.50	1	2,803	0.04%
2020/03/27	0	0.00	1	39.85	39.55	-1	2,871	-0.03%
2020/03/25	0	0.00	3	39.97	39.80	-3	3,048	-0.10%
2020/03/24	28	36.91	0	0.00	36.85	28	3,033	0.92%
2020/03/20	2	34.90	0	0.00	35.00	2	3,015	0.07%
2020/03/19	0	0.00	1	32.90	32.90	-1	2,948	-0.03%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	1	40.00	40.05	-1	2,713	-0.04%
2020/03/13	16	39.12	0	0.00	40.40	16	2,685	0.60%
2020/03/12	1	42.50	0	0.00	41.80	1	2,579	0.04%
2020/03/10	1	43.75	1	44.05	43.95	0	2,482	0.00%
2020/03/09	0	0.00	1	44.60	44.30	-1	2,456	-0.04%
2020/03/02	0	0.00	2	44.30	44.50	-2	2,411	-0.08%
2020/02/25	0	0.00	1	44.85	45.00	-1	2,370	-0.04%
2020/02/21	0	0.00	3	45.65	45.50	-3	2,360	-0.13%
2020/02/20	6	45.67	1	45.70	45.70	5	2,358	0.21%
2020/02/18	0	0.00	8	45.95	46.05	-8	2,339	-0.34%
2020/02/06	3	45.67	0	0.00	45.55	3	2,426	0.12%
2020/02/05	1	45.10	4	45.36	45.10	-3	2,430	-0.12%
2020/02/04	1	45.10	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.85	0	0.00	44.90	1	2,404	0.04%
2020/01/30	5	45.59	1	45.50	45.45	4	2,348	0.17%
2020/01/20	0	0.00	8	47.14	47.10	-8	2,265	-0.35%
2020/01/17	2	46.75	0	0.00	46.85	2	2,245	0.09%
2020/01/16	1	46.65	0	0.00	46.65	1	2,258	0.04%
2020/01/14	2	46.35	0	0.00	46.40	2	2,321	0.09%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2019/12/26	2	46.15	0	0.00	46.20	2	4,112	0.05%
2019/12/25	4	46.25	0	0.00	46.20	4	4,781	0.08%
2019/12/20	0	0.00	2	45.90	45.45	-2	5,215	-0.04%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/16	7	46.24	2	46.20	46.25	5	5,088	0.10%
2019/11/29	0	0.00	2.3	46.55	46.55	-2.3	5,168	-0.04%
2019/11/06	0	0.00	5	47.34	47.45	-5	5,160	-0.10%
2019/11/04	0	0.00	0.3	48.00	47.10	-0.3	5,131	0.00%
2019/10/25	0	0.00	1	47.15	47.25	-1	5,054	-0.02%
2019/10/24	0	0.00	1	47.50	47.50	-1	5,045	-0.02%
2019/10/21	0	0.00	4	46.65	46.75	-4	4,961	-0.08%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/16	4	46.10	0	0.00	46.00	4	4,809	0.08%
2019/10/15	0	0.00	2	45.90	45.95	-2	4,780	-0.04%
2019/10/09	4	45.39	0	0.00	45.30	4	4,717	0.08%
2019/10/04	2	45.60	0	0.00	45.70	2	4,607	0.04%
2019/10/02	8	45.73	3	45.85	45.90	5	4,330	0.12%
2019/10/01	5	49.90	0	0.00	49.95	5	3,108	0.16%
2019/09/25	2	49.70	0	0.00	49.80	2	1,821	0.11%
2019/09/20	2	49.85	0	0.00	49.80	2	1,749	0.11%
2019/09/18	0	0.00	2	50.10	50.00	-2	1,706	-0.12%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/11	0	0.00	2	49.55	49.50	-2	1,701	-0.12%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/26	2	48.80	0	0.00	48.80	2	1,610	0.12%
2019/08/16	0	0.00	10	48.80	48.80	-10	1,642	-0.61%
2019/08/08	0	0.00	1	48.30	48.20	-1	1,600	-0.06%
2019/08/02	2	48.45	1	48.40	48.40	1	1,605	0.06%
2019/07/31	0	0.00	2	48.85	48.80	-2	1,615	-0.12%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/26	10	48.95	0	0.00	49.10	10	1,609	0.62%
2019/06/25	0	0.00	2	49.80	49.95	-2	1,954	-0.10%
2019/06/24	2	50.10	0	0.00	50.00	2	1,993	0.10%
2019/06/20	0	0.00	1	49.95	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	2	49.38	49.90	-2	2,011	-0.10%
2019/06/12	1	48.60	0	0.00	48.75	1	2,416	0.04%
2019/05/23	0	0.00	2	48.10	48.05	-2	2,415	-0.08%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/15	1	47.90	0	0.00	47.80	1	2,427	0.04%
2019/05/13	1	48.05	0	0.00	47.80	1	2,444	0.04%
2019/05/06	1	48.75	2	48.80	48.75	-1	2,517	-0.04%
2019/04/19	1	48.80	0	0.00	48.90	1	2,543	0.04%
2019/04/18	1	48.90	0	0.00	48.60	1	2,557	0.04%
2019/04/17	2	49.15	0	0.00	49.15	2	2,556	0.08%
2019/04/15	1	49.45	0	0.00	49.50	1	2,547	0.04%
2019/04/10	1	49.90	0	0.00	49.90	1	2,528	0.04%
2019/04/09	1	50.50	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	1.9	50.49	50.60	-1.9	2,534	-0.07%
2019/04/03	0	0.00	4	50.40	50.50	-4	2,534	-0.16%
2019/04/02	1	50.60	0	0.00	50.80	1	2,589	0.04%
2019/04/01	0	0.00	3	50.90	50.90	-3	2,640	-0.11%
2019/03/29	0	0.00	13	50.28	50.80	-13	2,550	-0.51%
2019/03/27	0	0.00	4	49.80	49.75	-4	2,528	-0.16%
2019/03/26	0	0.00	2	49.40	49.45	-2	2,493	-0.08%
2019/03/22	3	49.37	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	4	49.30	49.35	-4	2,453	-0.16%
2019/03/20	0	0.00	10	48.60	48.70	-10	2,416	-0.41%
2019/03/19	0	0.00	6	49.13	48.90	-6	2,361	-0.25%
2019/03/18	5	48.45	0	0.00	48.55	5	2,302	0.22%
2019/03/11	3	48.00	0	0.00	47.90	3	1,939	0.15%
2019/03/05	0	0.00	1	47.35	47.50	-1	1,952	-0.05%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/21	0	0.00	2	47.90	48.00	-2	2,004	-0.10%
2019/02/12	0	0.00	1	48.50	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	10	48.05	48.40	-10	1,951	-0.51%
2019/01/30	2	47.85	1	47.75	47.95	1	1,911	0.05%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2019/01/15	0	0.00	7	46.54	46.60	-7	1,927	-0.36%
2019/01/14	0	0.00	3	46.30	46.25	-3	1,945	-0.15%
2019/01/11	3	46.40	1	46.35	46.30	2	2,029	0.10%
2019/01/10	6	46.19	1	46.00	46.35	5	2,036	0.25%
2019/01/04	1	44.75	0	0.00	45.25	1	2,112	0.05%
2018/12/25	0	0.00	1	44.40	43.90	-1	2,269	-0.04%
2018/12/24	2	45.23	0	0.00	44.90	2	2,216	0.09%
2018/12/14	2	46.30	0	0.00	46.45	2	2,233	0.09%
2018/12/06	0	0.00	2	45.95	45.65	-2	2,430	-0.08%
2018/12/05	1	46.30	0	0.00	46.35	1	2,605	0.04%
2018/12/03	0	0.00	2	47.05	47.10	-2	3,664	-0.05%
2018/11/30	0	0.00	1	46.80	46.90	-1	4,360	-0.02%
2018/11/28	1	46.25	0	0.00	46.70	1	4,917	0.02%
2018/11/27	0	0.00	3	46.30	46.25	-3	4,977	-0.06%
2018/11/26	1	46.65	0	0.00	46.20	1	5,043	0.02%
2018/11/22	4	45.98	0	0.00	45.95	4	5,052	0.08%
2018/11/19	0	0.00	2	46.50	46.45	-2	5,097	-0.04%
2018/11/14	0	0.00	5	46.30	46.45	-5	5,158	-0.10%
2018/11/13	0	0.00	2	46.25	46.80	-2	5,157	-0.04%
2018/11/06	3	46.30	0	0.00	46.55	3	5,587	0.05%
2018/11/02	0	0.00	5	45.59	46.20	-5	5,620	-0.09%
2018/10/19	1	45.80	0	0.00	45.90	1	5,681	0.02%
2018/10/17	0	0.00	1	45.90	45.85	-1	5,585	-0.02%
2018/10/16	1	45.70	0	0.00	45.90	1	5,557	0.02%
2018/10/12	0	0.00	6	45.33	46.25	-6	5,486	-0.11%
2018/10/11	0	0.00	10	45.55	45.60	-10	5,469	-0.18%
2018/10/09	0	0.00	1	46.85	46.65	-1	5,337	-0.02%
2018/10/02	0	0.00	5	48.30	48.35	-5	5,233	-0.10%
2018/09/28	0	0.00	6	48.19	48.40	-6	5,212	-0.12%
2018/09/26	2	47.73	0	0.00	47.45	2	5,177	0.04%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/17	0.4	47.50	0	0.00	47.50	0.4	5,115	0.01%
2018/09/14	1	47.45	0	0.00	47.50	1	5,117	0.02%
2018/09/13	10	47.40	0	0.00	47.65	10	5,104	0.20%
2018/09/12	0	0.00	5	46.40	46.90	-5	5,051	-0.10%
2018/09/10	0	0.00	2	45.30	44.60	-2	4,834	-0.04%
2018/09/07	8	45.76	0	0.00	45.10	8	4,580	0.17%
2018/09/05	1	48.90	0	0.00	48.80	1	3,239	0.03%
2018/09/04	0	0.00	1	49.60	49.95	-1	2,892	-0.03%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/30	0	0.00	3	49.25	49.30	-3	2,659	-0.11%
2018/08/24	0	0.00	10	48.25	48.50	-10	2,758	-0.36%
2018/08/21	5	48.10	2	48.15	48.20	3	2,879	0.10%
2018/08/20	1	47.70	0	0.00	47.70	1	2,873	0.03%
2018/08/15	0	0.00	2	48.05	48.00	-2	2,873	-0.07%
2018/08/14	10	47.85	0	0.00	47.65	10	2,835	0.35%
2018/08/10	0	0.00	10	47.85	48.00	-10	2,483	-0.40%
2018/08/09	1	48.30	0	0.00	48.30	1	2,481	0.04%
2018/08/08	2	47.80	0	0.00	47.90	2	2,452	0.08%
2018/07/31	1	46.60	0.6	47.20	47.30	0.4	2,392	0.02%
2018/07/24	5	45.80	2	45.75	45.70	3	2,450	0.12%
2018/07/18	0	0.00	56	45.97	46.15	-56	2,501	-2.24%
2018/07/16	15	45.38	0	0.00	45.40	15	2,542	0.59%
2018/07/12	0	0.00	26	45.14	45.50	-26	2,580	-1.01%
2018/07/10	14	45.05	3	44.93	44.85	11	2,607	0.42%
2018/07/09	0	0.00	3	44.47	44.80	-3	2,609	-0.11%
2018/07/06	3	43.85	2	44.05	43.95	1	2,615	0.04%
2018/07/03	2	44.33	2	44.20	44.20	0	2,704	0.00%
2018/07/02	1	44.85	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.55	10	44.60	45.25	-9	2,683	-0.34%
2018/06/28	0	0.00	113	44.60	44.60	-113	2,663	-4.24%	大賣/鉅額交易
2018/06/26	0	0.00	16	45.51	45.50	-16	2,631	-0.61%
2018/06/15	1	46.65	29	46.18	45.90	-28	2,624	-1.07%
2018/06/14	1	46.40	0	0.00	46.35	1	2,513	0.04%
2018/06/06	0	0.00	9	47.57	47.85	-9	2,452	-0.37%
2018/06/04	0	0.00	4	46.70	46.60	-4	2,310	-0.17%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	20	46.18	46.15	-20	2,121	-0.94%
2018/05/28	1	45.95	0	0.00	45.65	1	2,116	0.05%
2018/05/25	0	0.00	40	46.00	46.00	-40	2,115	-1.89%
2018/05/18	1	45.85	0	0.00	45.90	1	2,105	0.05%
2018/05/17	0	0.00	20	45.65	45.65	-20	2,114	-0.95%
2018/05/14	0	0.00	2	46.10	45.75	-2	2,276	-0.09%
2018/05/07	2	45.30	0	0.00	45.20	2	2,310	0.09%
2018/04/27	0	0.00	3	45.32	45.45	-3	2,614	-0.11%
2018/04/26	0	0.00	2	45.20	45.15	-2	2,621	-0.08%
2018/04/24	0	0.00	2	45.50	45.20	-2	2,622	-0.08%
2018/04/23	0	0.00	1	45.60	45.60	-1	2,630	-0.04%
2018/04/20	1	45.00	1	45.25	45.30	0	2,590	0.00%
2018/04/19	100	45.00	0	0.00	45.10	100	2,583	3.87%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/17	0	0.00	3	44.60	44.55	-3	2,578	-0.12%
2018/04/13	4	45.35	0	0.00	45.15	4	2,574	0.16%
2018/04/11	0	0.00	1	45.75	45.70	-1	2,585	-0.04%
2018/04/03	0	0.00	1	45.15	45.20	-1	2,589	-0.04%
2018/03/27	0	0.00	4	45.40	45.40	-4	2,578	-0.16%
2018/03/22	3	45.15	4	45.23	45.10	-1	2,570	-0.04%
2018/03/21	1	44.80	0	0.00	44.95	1	2,590	0.04%
2018/03/14	0	0.00	7	45.36	45.50	-7	2,727	-0.26%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/09	0	0.00	18	44.20	44.40	-18	2,671	-0.67%
2018/03/08	3	44.15	0	0.00	44.15	3	2,678	0.11%
2018/03/06	10	44.33	0	0.00	44.35	10	2,693	0.37%
2018/03/05	5	44.25	0	0.00	44.25	5	2,758	0.18%
2018/02/23	0	0.00	1	44.70	44.75	-1	2,708	-0.04%
2018/02/07	6	44.65	4	44.18	44.20	2	2,682	0.07%
2018/02/06	1	42.50	1	42.45	42.20	0	2,599	0.00%
2018/02/05	0	0.00	1	44.80	44.85	-1	2,514	-0.04%
2018/02/02	0	0.00	31	45.37	45.60	-31	2,507	-1.24%
2018/01/31	1	46.15	0	0.00	45.80	1	2,514	0.04%
2018/01/30	25	45.93	0	0.00	45.55	25	2,471	1.01%
2018/01/29	15	46.37	30	46.09	46.50	-15	2,443	-0.61%
2018/01/26	1	46.20	7	45.97	46.45	-6	2,421	-0.25%
2018/01/25	1	45.45	1	45.45	45.40	0	2,341	0.00%
2018/01/24	14	44.43	0	0.00	45.00	14	2,263	0.62%
2018/01/23	31	44.75	3	44.93	44.95	28	2,212	1.27%
2018/01/22	2	43.00	1	43.05	43.05	1	2,117	0.05%
2018/01/18	32	43.37	0	0.00	42.80	32	2,129	1.50%
2018/01/17	9	42.50	0	0.00	43.05	9	2,113	0.43%
2018/01/16	4	42.65	0	0.00	42.60	4	2,085	0.19%
2018/01/10	15	42.75	0	0.00	42.75	15	2,122	0.71%
2018/01/09	5	42.85	0	0.00	43.15	5	2,123	0.24%
2018/01/08	2	43.30	1	43.15	43.40	1	2,116	0.05%
2018/01/05	2	42.83	0	0.00	43.10	2	2,102	0.10%
2018/01/03	1	42.95	0	0.00	43.15	1	2,125	0.05%
2018/01/02	1	42.45	0	0.00	43.15	1	2,095	0.05%