興富發 (2542)-元大-屏南券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/11/22	1	44.50	3	44.38	44.10	-2	7,183	-0.03%
2024/11/21	0	0.00	7.3	43.54	43.85	-7.3	7,262	-0.10%
2024/11/20	3	43.23	0	0.00	43.00	3	7,573	0.04%
2024/11/19	0	0.00	0.3	43.45	43.80	-0.3	7,812	0.00%
2024/11/15	0.1	43.35	3	43.40	43.30	-2.9	8,250	-0.04%
2024/11/13	2	42.50	3	42.90	42.80	-1	8,574	-0.01%
2024/11/12	0	0.00	1	42.40	42.10	-1	8,642	-0.01%
2024/11/11	2.1	42.70	3	42.67	42.90	-0.9	8,642	-0.01%
2024/11/07	1	41.10	2.1	41.05	41.05	-1.1	8,836	-0.01%
2024/11/06	2.7	40.82	0	0.00	40.70	2.7	8,955	0.03%
2024/11/05	1.1	40.64	0	0.00	40.85	1.1	9,249	0.01%
2024/11/04	0.5	40.87	0	40.90	40.85	0.5	10,166	0.00%
2024/11/01	4	41.16	0	0.00	41.35	4	10,554	0.04%
2024/10/29	0.2	41.10	0	0.00	41.00	0.2	11,099	0.00%
2024/10/28	2.1	41.51	0	41.80	41.40	2.1	11,277	0.02%
2024/10/25	4	40.83	2	40.70	40.70	2	11,440	0.02%
2024/10/24	1.1	40.69	1	40.35	40.30	0.1	11,758	0.00%
2024/10/23	3.8	41.26	1	41.45	41.00	2.8	11,773	0.02%
2024/10/22	1	42.10	0	0.00	42.25	1	11,855	0.01%
2024/10/18	1.5	43.28	0	0.00	43.05	1.5	12,751	0.01%
2024/10/16	1.2	42.81	0	0.00	42.95	1.2	13,547	0.01%
2024/10/15	5	42.92	0	0.00	43.00	5	14,001	0.04%
2024/10/14	1	43.30	3.7	43.53	43.50	-2.7	14,296	-0.02%
2024/10/09	0	0.00	1	45.30	44.05	-1	14,703	-0.01%
2024/10/08	22	44.60	22	44.35	45.20	0	15,079	0.00%
2024/10/07	1	43.55	0	0.00	44.90	1	15,177	0.01%
2024/10/04	0.3	43.82	0	0.00	43.60	0.3	15,268	0.00%
2024/10/01	0.1	44.90	0	0.00	44.60	0.1	15,238	0.00%
2024/09/30	2.6	45.43	0	0.00	45.10	2.6	15,449	0.02%
2024/09/27	2.1	45.55	0	0.00	45.60	2.1	15,476	0.01%
2024/09/26	17.4	45.80	1	45.61	45.40	16.4	15,492	0.11%
2024/09/25	0	49.80	3.1	50.23	50.30	-3.1	15,404	-0.02%
2024/09/24	2.2	49.33	0	0.00	49.15	2.2	15,397	0.01%
2024/09/23	14	48.67	5	48.90	49.10	9	15,752	0.06%
2024/09/20	16	49.73	5.2	49.19	49.20	10.8	15,827	0.07%
2024/09/19	3	54.27	4	53.63	54.20	-1	15,631	-0.01%
2024/09/18	0	51.60	1.1	52.40	51.40	-1	16,064	-0.01%
2024/09/13	3.1	51.70	0	0.00	52.00	3.1	16,549	0.02%
2024/09/12	0	0.00	0.1	50.70	51.00	-0.1	16,710	0.00%
2024/09/11	3	49.94	2	50.10	50.30	1	16,779	0.01%
2024/09/10	3	51.37	1	51.10	51.50	2	16,943	0.01%
2024/09/09	2.1	51.51	1	51.50	51.80	1.1	17,421	0.01%
2024/09/05	1	53.50	0	0.00	53.00	1	17,628	0.01%
2024/09/04	0	52.50	0	0.00	52.20	0	17,842	0.00%
2024/09/03	4	54.30	0	0.00	54.20	4	18,023	0.02%
2024/09/02	4	55.30	4	54.60	54.50	0	18,126	0.00%
2024/08/30	4	55.50	3.1	55.21	55.70	0.9	18,056	0.01%
2024/08/29	0.1	52.42	0	0.00	52.30	0.1	17,911	0.00%
2024/08/28	3	52.60	1	52.70	52.60	2	17,993	0.01%
2024/08/26	0	52.00	1	52.10	51.90	-1	18,007	-0.01%
2024/08/23	0	52.70	0	0.00	52.20	0	17,977	0.00%
2024/08/22	1.2	53.73	1	52.30	53.60	0.2	17,892	0.00%
2024/08/21	6.2	55.11	0	0.00	54.80	6.2	17,586	0.04%
2024/08/20	1	56.73	5	58.38	56.90	-4	17,319	-0.02%
2024/08/19	5	59.50	1	60.40	59.40	4	17,133	0.02%
2024/08/16	0	0.00	8.1	58.41	58.30	-8.1	16,982	-0.05%
2024/08/15	1	55.10	0	0.00	55.00	1	16,757	0.01%
2024/08/14	1	55.00	0	0.00	55.20	1	16,707	0.01%
2024/08/13	0	0.00	1	54.40	54.40	-1	16,637	-0.01%
2024/08/12	3	54.70	2	54.50	54.60	1	16,753	0.01%
2024/08/09	10	52.76	1	53.70	52.90	9	16,711	0.05%
2024/08/07	4	53.05	0	0.00	53.00	4	16,548	0.02%
2024/08/06	7	49.41	5.1	50.40	50.50	1.9	16,345	0.01%
2024/08/05	12	55.13	17.7	55.26	54.80	-5.7	15,613	-0.04%
2024/08/02	4	61.80	6	61.23	60.80	-2	15,428	-0.01%
2024/08/01	0	0.00	5	64.50	64.30	-5	15,622	-0.03%
2024/07/31	2	63.55	2	63.90	64.00	0	15,823	0.00%
2024/07/30	1.2	64.21	4.9	62.27	64.10	-3.7	16,104	-0.02%
2024/07/29	6	64.02	3.6	64.18	63.00	2.4	16,475	0.01%
2024/07/26	1	62.60	0	0.00	61.60	1	16,202	0.01%
2024/07/22	2.3	60.43	6.1	60.50	60.60	-3.8	16,100	-0.02%
2024/07/19	8.5	63.80	10.4	63.50	63.80	-1.9	15,756	-0.01%
2024/07/18	5.2	66.10	5.5	65.75	65.90	-0.3	15,295	0.00%
2024/07/17	2.4	66.08	6.1	66.08	65.00	-3.7	15,012	-0.02%
2024/07/16	3.1	64.19	13	64.27	64.40	-9.9	14,954	-0.07%
2024/07/15	2.7	62.15	9	62.34	61.20	-6.3	14,532	-0.04%
2024/07/12	2	61.00	5	61.10	60.70	-3	14,290	-0.02%
2024/07/11	4.5	60.49	11.1	60.89	60.00	-6.7	14,161	-0.05%
2024/07/10	12	58.99	25	58.95	59.40	-13	13,886	-0.09%
2024/07/09	1	54.10	3.1	54.60	54.60	-2.1	13,501	-0.02%
2024/07/08	14	55.96	4	56.25	55.50	10	13,382	0.07%
2024/07/04	2.5	55.19	32.1	54.56	55.20	-29.6	13,228	-0.22%
2024/07/03	4	53.23	2	53.50	53.20	2	13,033	0.02%
2024/07/02	1.9	52.81	0	0.00	53.10	1.9	13,043	0.01%
2024/06/28	17	52.99	1	53.50	52.10	16	12,936	0.12%
2024/06/27	3	54.07	14	53.89	53.40	-11	12,790	-0.09%
2024/06/26	1	51.80	2.1	52.81	52.70	-1.1	12,320	-0.01%
2024/06/25	0	52.10	1.1	52.53	51.90	-1.1	11,938	-0.01%
2024/06/24	1	53.20	45.2	53.23	53.20	-44.2	11,656	-0.38%
2024/06/21	2	52.40	4.1	51.72	52.80	-2.1	11,092	-0.02%
2024/06/20	2.1	52.19	7	51.96	52.50	-5	10,632	-0.05%
2024/06/19	12.1	51.03	3.1	51.63	51.70	8.9	10,502	0.09%
2024/06/18	1	52.00	2.1	51.52	51.60	-1.1	10,336	-0.01%
2024/06/17	17.5	52.21	16	53.24	52.10	1.5	10,274	0.01%
2024/06/14	3.1	51.54	23.3	51.38	51.60	-20.2	9,959	-0.20%
2024/06/13	0	0.00	1	48.00	49.15	-1	9,397	-0.01%
2024/06/12	16	48.92	17	49.14	48.30	-1	9,308	-0.01%
2024/06/11	3.5	48.69	1.1	48.27	48.95	2.4	9,083	0.03%
2024/06/07	15	49.19	33.3	48.91	48.45	-18.3	8,820	-0.21%
2024/06/06	0.2	47.00	0	0.00	47.35	0.2	8,543	0.00%
2024/06/05	4	46.50	6	46.80	46.55	-2	8,393	-0.02%
2024/06/04	0	0.00	3	46.20	46.50	-3	8,349	-0.04%
2024/06/03	0	0.00	3.2	46.22	46.40	-3.2	8,313	-0.04%
2024/05/30	1	45.00	0	0.00	44.80	1	8,098	0.01%
2024/05/29	1.2	45.02	0	45.25	45.35	1.1	8,056	0.01%
2024/05/28	1	44.40	0	0.00	44.35	1	7,950	0.01%
2024/05/27	1	44.40	0	0.00	44.20	1	7,901	0.01%
2024/05/23	0.1	44.60	0	0.00	44.50	0.1	7,797	0.00%
2024/05/16	1	45.60	0	0.00	45.55	1	7,519	0.01%
2024/05/15	0.1	44.85	0.1	44.55	44.45	-0.1	7,358	0.00%
2024/05/14	10	45.80	10	45.34	45.25	0	7,245	0.00%
2024/05/13	2	45.50	0	0.00	46.10	2	7,185	0.03%
2024/05/10	0	45.50	1	45.20	45.20	-1	7,097	-0.01%
2024/05/09	0	46.95	0	0.00	45.65	0	6,975	0.00%
2024/05/08	0.1	46.60	6.2	47.41	46.85	-6.1	6,745	-0.09%
2024/05/07	3.1	48.69	5	48.67	47.85	-1.9	6,490	-0.03%
2024/05/06	3	48.40	17.2	48.05	48.15	-14.2	5,901	-0.24%
2024/05/03	1	47.95	28.4	47.57	47.20	-27.4	5,458	-0.50%
2024/05/02	1	46.50	4.1	46.85	46.60	-3.1	4,966	-0.06%
2024/04/30	0	0.00	11	43.50	44.30	-11	4,411	-0.25%
2024/04/29	0	0.00	2.1	44.30	44.30	-2.1	4,274	-0.05%
2024/04/26	8	42.88	0	0.00	42.95	8	4,063	0.20%
2024/04/25	0	0.00	1	42.90	42.70	-1	3,964	-0.03%
2024/04/23	1	42.00	1.3	41.99	42.25	-0.3	3,821	-0.01%
2024/04/22	0	0.00	1	43.16	42.40	-1	3,769	-0.03%
2024/04/18	0.1	40.95	0	0.00	41.60	0.1	3,204	0.00%
2024/04/17	0	0.00	3	40.55	40.85	-3	3,087	-0.10%
2024/04/16	2	40.10	0	0.00	40.10	2	3,049	0.07%
2024/04/15	0	0.00	2	41.00	40.80	-2	2,983	-0.07%
2024/04/10	0	0.00	12	41.54	41.35	-12	2,896	-0.41%
2024/04/09	0	0.00	11	40.80	41.20	-11	2,858	-0.38%
2024/04/08	3	40.53	3	40.55	40.70	0	2,790	0.00%
2024/04/03	1.5	40.18	0	0.00	40.25	1.5	2,717	0.06%
2024/04/02	0	0.00	0.3	40.20	40.10	-0.3	2,680	-0.01%
2024/03/29	4	40.16	1.1	40.25	40.15	2.9	2,645	0.11%
2024/03/27	19	40.57	8.3	40.53	40.60	10.7	2,567	0.42%
2024/03/26	1	39.25	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0	0.00	0.2	39.35	39.35	-0.2	2,514	-0.01%
2024/03/22	0.4	38.90	0	0.00	38.80	0.4	2,529	0.02%
2024/03/20	1	38.35	0	0.00	38.50	1	2,570	0.04%
2024/03/19	0.1	38.85	22.1	38.65	38.70	-22	2,526	-0.87%
2024/03/18	3	38.90	0	0.00	39.10	3	2,512	0.12%
2024/03/15	4.1	39.31	0	0.00	39.20	4.1	2,527	0.16%
2024/03/14	0	0.00	1	39.90	39.85	-1	2,444	-0.04%
2024/03/13	0.1	39.85	0	0.00	39.80	0.1	2,452	0.00%
2024/03/08	0.3	39.70	0.1	39.80	39.75	0.2	2,447	0.01%
2024/03/07	0	0.00	0.2	39.92	39.90	-0.2	2,448	-0.01%
2024/02/27	1	39.70	0	0.00	39.70	1	2,419	0.04%
2024/02/23	0.1	39.65	1	39.65	39.55	-0.9	2,440	-0.04%
2024/02/22	1	40.15	0	0.00	39.75	1	2,457	0.04%
2024/02/20	2	39.50	0	0.00	39.65	2	2,431	0.08%
2024/02/16	3	39.40	0	0.00	39.65	3	2,471	0.12%
2024/02/15	2	39.55	0	0.00	39.50	2	2,442	0.08%
2024/02/05	0	0.00	1.3	39.74	39.80	-1.3	2,434	-0.05%
2024/02/02	0	0.00	4	39.60	39.70	-4	2,421	-0.17%
2024/02/01	0.2	39.70	0	0.00	39.60	0.2	2,413	0.01%
2024/01/30	0.1	39.69	0	0.00	39.55	0.1	2,433	0.01%
2024/01/29	0.6	39.75	0	0.00	39.80	0.6	2,449	0.02%
2024/01/26	0	0.00	0.4	39.65	39.60	-0.4	2,465	-0.02%
2024/01/24	0	39.50	0	0.00	39.55	0	2,510	0.00%
2024/01/23	1	39.40	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	0.00	1	39.55	39.55	-1	2,510	-0.04%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/18	5	39.75	1.4	39.85	39.70	3.6	2,497	0.15%
2024/01/17	0	0.00	4	39.70	39.85	-4	2,489	-0.16%
2024/01/16	1	39.80	0	0.00	39.70	1	2,446	0.04%
2024/01/15	1	40.00	1	39.95	39.90	0	2,388	0.00%
2024/01/12	4.2	39.95	0	0.00	39.90	4.2	2,406	0.17%
2024/01/11	0	0.00	6.1	39.90	39.95	-6.1	2,476	-0.24%
2024/01/10	2	40.03	0	0.00	40.00	2	2,744	0.07%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/08	3	40.18	3	40.20	40.20	0	2,845	0.00%
2024/01/05	12	40.11	3	40.15	40.20	9	2,897	0.31%
2024/01/04	0	0.00	4.4	40.15	40.10	-4.4	2,917	-0.15%
2024/01/03	0	0.00	5	40.18	40.10	-5	2,985	-0.17%
2023/12/27	0	0.00	1	40.15	40.10	-1	3,055	-0.03%
2023/12/21	3.1	39.69	0	0.00	39.90	3.1	3,414	0.09%
2023/12/19	5.1	39.98	0	0.00	40.15	5.1	3,443	0.15%
2023/12/15	0	0.00	1	40.50	40.40	-1	3,484	-0.03%
2023/12/14	0.1	40.25	0	40.30	40.40	0.1	3,472	0.00%
2023/12/13	1	40.00	5	39.90	40.05	-4	3,497	-0.11%
2023/12/12	5	39.95	1.1	40.06	39.90	3.9	3,540	0.11%
2023/12/11	1	40.05	0	40.20	40.10	1	3,549	0.03%
2023/12/08	2	40.10	0	0.00	40.15	2	3,540	0.06%
2023/12/06	3	40.52	4.4	40.55	40.35	-1.4	3,531	-0.04%
2023/12/04	3	40.67	1	40.65	40.70	2	3,476	0.06%
2023/12/01	0	0.00	1	40.85	40.80	-1	3,447	-0.03%
2023/11/30	2.1	40.80	0	0.00	40.95	2.1	3,452	0.06%
2023/11/27	0.7	41.13	2.3	41.11	40.95	-1.6	3,468	-0.05%
2023/11/20	1	40.95	10	41.00	41.10	-9	3,427	-0.26%
2023/11/16	0.1	40.85	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	0	0.00	2	40.85	40.90	-2	3,434	-0.06%
2023/11/10	0.1	40.60	0	0.00	40.55	0.1	3,391	0.00%
2023/11/09	0.1	40.70	0.9	40.70	40.60	-0.8	3,392	-0.02%
2023/11/07	1.1	40.70	0	0.00	40.70	1.1	3,506	0.03%
2023/11/03	1	40.60	0	40.80	40.60	1	3,494	0.03%
2023/11/01	1.2	40.49	0.3	40.60	40.60	0.9	3,493	0.02%
2023/10/31	1.2	40.75	2.1	40.70	40.70	-0.9	3,483	-0.03%
2023/10/26	1	41.00	0	0.00	40.95	1	3,476	0.03%
2023/10/24	2	40.73	0	0.00	40.80	2	3,471	0.06%
2023/10/23	1	40.85	1	40.80	40.75	0	3,488	0.00%
2023/10/18	0	0.00	2	41.80	42.05	-2	3,479	-0.06%
2023/10/17	5	41.10	1	41.10	41.00	4	3,199	0.13%
2023/10/13	1	40.85	11	40.78	40.85	-10	3,128	-0.32%
2023/10/12	1	40.10	0	0.00	40.20	1	3,125	0.03%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/05	11.2	39.15	0	0.00	39.10	11.2	3,071	0.36%
2023/10/04	0.1	39.20	12	39.10	39.10	-11.9	3,075	-0.39%
2023/10/03	0.1	39.37	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	4.4	39.31	0	0.00	39.30	4.4	3,075	0.14%
2023/09/28	15.1	39.50	0	0.00	39.45	15.1	3,028	0.50%
2023/09/27	1.1	39.85	0	0.00	39.55	1.1	2,981	0.04%
2023/09/26	13	39.94	10.1	40.00	40.00	2.9	2,901	0.10%
2023/09/25	7.1	43.22	1	43.00	43.05	6.1	2,712	0.22%
2023/09/22	6	43.50	0	0.00	43.40	6	2,593	0.23%
2023/09/21	2	43.93	0	0.00	43.95	2	2,534	0.08%
2023/09/20	5	44.17	2	44.20	44.20	3	2,472	0.12%
2023/09/19	2	44.05	2	44.30	44.30	0	2,406	0.00%
2023/09/18	0	0.00	0	44.00	44.15	0	2,376	0.00%
2023/09/15	1	43.70	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	3	44.10	44.10	-3	2,252	-0.13%
2023/09/13	0.9	43.75	0	0.00	43.70	0.9	2,204	0.04%
2023/09/12	0	0.00	2.5	43.55	43.60	-2.5	2,254	-0.11%
2023/09/11	0	0.00	2.2	43.53	43.50	-2.2	2,268	-0.10%
2023/09/08	1	43.50	3	43.55	43.40	-2	2,272	-0.09%
2023/09/07	5	43.25	0	0.00	43.40	5	2,261	0.22%
2023/09/06	0	43.25	0	0.00	43.40	0	2,289	0.00%
2023/09/05	1	43.65	0	0.00	43.45	1	2,292	0.04%
2023/09/04	2	43.50	0	43.33	43.60	2	2,273	0.09%
2023/09/01	2	42.95	0	0.00	42.95	2	2,211	0.09%
2023/08/29	2	43.05	0	0.00	43.20	2	2,235	0.09%
2023/08/25	0	42.50	0	0.00	42.40	0	2,284	0.00%
2023/08/22	0	42.48	0	0.00	42.40	0	2,320	0.00%
2023/08/18	0	0.00	3	42.70	42.95	-3	2,348	-0.13%
2023/08/15	1	42.70	7	42.70	42.65	-6	2,401	-0.25%
2023/08/14	0	0.00	28	43.20	42.60	-28	2,426	-1.15%
2023/08/11	4	43.09	0	43.35	43.40	4	2,426	0.16%
2023/08/10	0	0.00	2	42.55	42.90	-2	2,378	-0.08%
2023/08/08	1.2	42.86	0	0.00	42.95	1.2	2,553	0.05%
2023/07/25	3	41.58	5	41.70	41.60	-2	3,007	-0.07%
2023/07/24	3	41.90	4	41.95	41.70	-1	2,980	-0.03%
2023/07/21	2	42.18	1	42.10	42.15	1	2,924	0.03%
2023/07/20	1	42.30	0	0.00	42.25	1	2,951	0.03%
2023/07/19	0	0.00	3	42.15	42.15	-3	2,951	-0.10%
2023/07/18	1	42.05	11	42.15	42.15	-10	2,944	-0.34%
2023/07/17	5	42.24	0	0.00	42.25	5	2,931	0.17%
2023/07/13	1	42.65	0	0.00	42.80	1	2,887	0.03%
2023/07/11	1	42.90	7	42.85	43.00	-6	2,878	-0.21%
2023/07/10	18	43.06	0	0.00	42.80	18	2,878	0.63%
2023/07/06	1	42.75	0	0.00	42.80	1	2,900	0.03%
2023/07/05	1	42.70	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0	0.00	3.1	42.80	42.85	-3.1	2,939	-0.11%
2023/06/29	3	42.60	0	0.00	42.75	3	2,963	0.10%
2023/06/27	0	0.00	0.4	42.25	42.25	-0.4	2,978	-0.01%
2023/06/16	2	42.28	0	0.00	42.25	2	2,968	0.07%
2023/06/13	2	42.95	11	42.90	42.95	-9	2,950	-0.31%
2023/06/12	0	0.00	2	43.00	42.85	-2	3,027	-0.07%
2023/06/09	0	0.00	1	42.55	42.50	-1	3,009	-0.03%
2023/06/08	2	42.55	0	0.00	42.55	2	3,019	0.07%
2023/06/05	0	0.00	2	42.55	42.50	-2	3,041	-0.07%
2023/05/29	0.1	42.30	0	0.00	42.10	0.1	3,039	0.00%
2023/05/25	1	42.51	0	0.00	42.50	1	3,025	0.03%
2023/05/23	0	0.00	4	42.50	42.75	-4	2,976	-0.13%
2023/05/19	1	41.95	0	0.00	42.00	1	2,931	0.03%
2023/05/18	0	0.00	0.3	42.00	42.00	-0.3	2,896	-0.01%
2023/05/17	0.2	41.73	3.7	41.77	41.90	-3.5	2,868	-0.12%
2023/05/15	0.1	41.15	1	41.05	41.35	-0.9	2,816	-0.03%
2023/05/12	1	41.70	2.3	41.85	41.95	-1.3	2,713	-0.05%
2023/05/11	9.9	41.92	21.3	42.12	42.30	-11.4	2,632	-0.43%
2023/05/09	5	43.45	2	43.15	43.20	3	2,214	0.14%
2023/05/08	5	43.00	1	43.30	43.30	4	2,235	0.18%
2023/05/05	7	42.95	0	0.00	42.90	7	2,230	0.31%
2023/05/04	3	42.80	0	0.00	42.85	3	2,252	0.13%
2023/05/03	0	0.00	2	42.30	42.30	-2	2,241	-0.09%
2023/05/02	0	0.00	7	42.20	42.20	-7	2,289	-0.31%
2023/04/28	1	42.05	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/24	1	41.90	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0.1	41.80	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	0	41.90	0.5	42.00	41.85	-0.5	2,422	-0.02%
2023/04/19	1	42.10	1	42.15	42.00	0	2,422	0.00%
2023/04/18	1	42.10	0	0.00	42.10	1	2,402	0.04%
2023/04/14	1	42.10	0.3	42.10	42.10	0.8	2,390	0.03%
2023/04/13	2	42.15	3	42.07	42.10	-1	2,397	-0.04%
2023/04/12	3	42.12	1	41.85	41.95	2	2,407	0.08%
2023/04/11	2	41.75	0	0.00	41.75	2	2,348	0.09%
2023/03/31	1	40.95	0	0.00	41.15	1	2,570	0.04%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	0.1	40.80	0.1	40.80	40.65	-0.1	4,616	0.00%
2023/03/23	0	0.00	12	41.21	41.00	-12	4,683	-0.26%
2023/03/20	1	40.60	0	0.00	40.70	1	4,939	0.02%
2023/03/17	1.1	40.68	0	0.00	40.40	1.1	4,979	0.02%
2023/03/16	0.3	40.22	0	0.00	40.10	0.3	5,004	0.00%
2023/03/15	1.7	40.75	0	0.00	40.60	1.7	5,035	0.03%
2023/03/14	3.1	41.50	4	41.55	41.50	-1	4,997	-0.02%
2023/03/13	0.2	41.45	0	0.00	41.80	0.2	5,086	0.00%
2023/03/09	0	0.00	2	41.85	41.95	-2	5,127	-0.04%
2023/03/08	0.1	41.80	6.4	41.71	41.85	-6.3	5,151	-0.12%
2023/03/07	0.1	41.74	22	41.50	41.80	-21.9	5,162	-0.42%
2023/03/06	0.1	41.80	3	41.80	41.80	-3	5,202	-0.06%
2023/03/03	0.6	41.84	0	0.00	41.95	0.6	5,213	0.01%
2023/02/22	0	0.00	1	42.25	42.30	-1	5,435	-0.02%
2023/02/16	0	0.00	1	41.95	41.90	-1	5,744	-0.02%
2023/02/10	5.1	41.55	1	41.50	41.55	4.1	5,912	0.07%
2023/02/09	1.1	41.80	1	41.90	41.75	0.1	5,946	0.00%
2023/02/02	0	41.50	2	41.25	41.25	-2	6,057	-0.03%
2023/01/31	0	0.00	0.3	41.10	41.10	-0.3	6,114	-0.01%
2023/01/17	2	40.58	0	0.00	40.70	2	6,054	0.03%
2023/01/13	3	40.70	0	0.00	40.80	3	6,054	0.05%
2023/01/12	0	0.00	2	40.65	40.70	-2	6,092	-0.03%
2023/01/11	0.1	40.80	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2023/01/04	5.8	40.41	0	0.00	40.60	5.8	6,229	0.09%
2023/01/03	0	0.00	0.5	40.55	40.35	-0.5	6,276	-0.01%
2022/12/30	0	0.00	2.1	40.75	40.30	-2.1	6,293	-0.03%
2022/12/28	2	40.75	1	41.30	40.70	1	6,284	0.02%
2022/12/27	0	0.00	1	41.30	41.45	-1	6,283	-0.02%
2022/12/26	0	0.00	0.8	40.40	40.25	-0.8	6,225	-0.01%
2022/12/23	7.1	40.48	3	40.35	40.35	4.1	6,264	0.07%
2022/12/22	10	39.90	1	40.15	42.00	9	6,211	0.15%
2022/12/21	10.2	39.22	0	0.00	40.00	10.2	6,026	0.17%
2022/12/20	13.3	39.82	0	0.00	39.65	13.3	5,780	0.23%
2022/12/19	7.1	40.79	0	0.00	40.50	7.1	5,621	0.13%
2022/12/16	13	41.71	0	0.00	41.15	13	5,404	0.24%
2022/12/15	3.8	42.49	1	42.65	42.40	2.8	5,094	0.05%
2022/12/14	5.1	42.49	6	42.30	42.60	-0.9	5,170	-0.02%
2022/12/13	3.3	42.89	0	0.00	42.75	3.3	5,162	0.06%
2022/12/12	2	43.65	0	0.00	43.65	2	5,153	0.04%
2022/12/07	0.1	43.85	1	43.65	44.35	-1	5,137	-0.02%
2022/12/06	16	44.28	0	0.00	43.95	16	5,103	0.31%
2022/12/05	0	0.00	1.3	44.53	44.40	-1.3	5,088	-0.03%
2022/12/02	1.1	44.50	8	44.33	44.25	-7	5,030	-0.14%
2022/12/01	0.1	44.80	0	0.00	44.80	0.1	5,016	0.00%
2022/11/30	1.1	44.65	0	0.00	44.80	1.1	5,021	0.02%
2022/11/28	10	44.20	2	44.28	44.85	8	5,036	0.16%
2022/11/25	1.1	44.60	0	0.00	44.55	1.1	5,022	0.02%
2022/11/24	1	44.95	4	44.90	44.90	-3	5,032	-0.06%
2022/11/23	1	44.80	0	0.00	44.90	1	5,037	0.02%
2022/11/22	1.1	44.75	0.3	44.20	44.85	0.8	5,044	0.02%
2022/11/17	0	0.00	1	43.60	43.55	-1	4,949	-0.02%
2022/11/16	0	43.30	11	42.95	43.20	-11	4,925	-0.22%
2022/11/14	1	43.35	1.9	43.10	43.35	-0.9	4,875	-0.02%
2022/11/10	2	41.95	2.1	41.93	42.25	-0.1	4,814	0.00%
2022/11/09	1	41.90	2	42.15	42.25	-1	4,868	-0.02%
2022/11/08	1	41.95	0	0.00	41.90	1	4,840	0.02%
2022/11/07	0	0.00	1	42.00	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	2	42.00	42.00	-2	4,888	-0.04%
2022/11/03	1	40.85	0	0.00	41.30	1	4,842	0.02%
2022/11/02	1.6	41.31	0	0.00	41.25	1.6	4,832	0.03%
2022/11/01	1	41.26	0	0.00	41.45	1	4,873	0.02%
2022/10/31	0	0.00	1	41.20	41.45	-1	4,888	-0.02%
2022/10/28	1	41.75	0	0.00	41.65	1	4,880	0.02%
2022/10/27	1	41.45	1	41.15	41.80	0	4,875	0.00%
2022/10/24	0	0.00	1	40.55	40.60	-1	4,786	-0.02%
2022/10/21	1	40.40	1	40.50	40.50	0	4,758	0.00%
2022/10/20	0	0.00	2	40.20	40.35	-2	4,768	-0.04%
2022/10/18	0	0.00	5	39.55	39.60	-5	4,685	-0.11%
2022/10/14	0	0.00	3	39.00	39.20	-3	4,808	-0.06%
2022/10/13	0	38.75	0	0.00	38.75	0	4,945	0.00%
2022/10/12	0	0.00	1	39.05	38.95	-1	5,106	-0.02%
2022/10/11	1	38.89	2	39.20	39.35	-1	5,224	-0.02%
2022/10/07	2.3	38.93	0	0.00	38.90	2.3	5,188	0.04%
2022/10/06	1	39.75	0	0.00	39.65	1	5,180	0.02%
2022/10/05	1.5	39.78	1	39.70	39.75	0.5	5,206	0.01%
2022/10/04	1	40.00	0	0.00	39.70	1	5,244	0.02%
2022/10/03	4	39.63	0	0.00	39.85	4	5,232	0.08%
2022/09/29	0	0.00	2	38.60	38.60	-2	5,204	-0.04%
2022/09/28	8.6	38.25	0	0.00	38.00	8.6	5,171	0.17%
2022/09/27	4.2	39.58	16	39.80	39.65	-11.8	5,055	-0.23%
2022/09/26	8	40.28	5.1	40.06	40.20	2.9	4,940	0.06%
2022/09/23	13.2	47.71	52	47.75	47.80	-38.9	4,766	-0.82%
2022/09/22	3	47.72	10	47.80	47.75	-7	4,634	-0.15%
2022/09/21	13	48.02	6	47.93	48.00	7	4,521	0.16%
2022/09/20	1	48.00	1	48.05	48.00	0	4,374	0.00%
2022/09/19	5.1	48.09	20	48.15	48.15	-14.9	4,340	-0.34%
2022/09/16	1	48.25	2	48.25	48.30	-1	4,306	-0.02%
2022/09/14	4	48.24	0	0.00	48.25	4	4,782	0.08%
2022/09/13	2	48.53	1	48.50	48.50	1	5,003	0.02%
2022/09/12	2	48.30	0	0.00	48.40	2	5,233	0.04%
2022/09/07	0	47.90	5	47.90	47.90	-5	5,636	-0.09%
2022/09/06	4	48.00	16	48.06	48.10	-12	5,682	-0.21%
2022/09/05	0	0.00	57	48.03	47.95	-57	5,683	-1.00%
2022/09/02	0	0.00	1	48.30	48.00	-1	5,698	-0.02%
2022/09/01	5	47.97	0	0.00	48.10	5	5,726	0.09%
2022/08/31	8	48.34	0	0.00	48.40	8	5,714	0.14%
2022/08/30	2	48.10	0	0.00	48.35	2	5,694	0.04%
2022/08/29	1	47.66	8	47.63	47.85	-7	5,702	-0.12%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	0	47.95	0	0.00	48.10	0	5,812	0.00%
2022/08/23	5	47.30	0	0.00	47.65	5	5,790	0.09%
2022/08/22	2	47.53	1	47.25	47.65	1	5,815	0.02%
2022/08/19	2	46.90	3	46.93	47.00	-1	5,742	-0.02%
2022/08/18	0	46.80	0	0.00	46.80	0	5,742	0.00%
2022/08/17	0	0.00	1	47.20	47.20	-1	5,720	-0.02%
2022/08/16	2	46.70	2	46.75	46.80	0	5,658	0.00%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	18	46.23	0.1	46.25	46.15	17.9	5,593	0.32%
2022/08/11	2	45.90	0	0.00	45.90	2	5,573	0.04%
2022/08/08	0	0.00	3	45.88	46.00	-3	5,670	-0.05%
2022/08/05	6	45.68	0	0.00	45.85	6	5,890	0.10%
2022/08/04	2	45.48	8	45.43	45.65	-6	5,966	-0.10%
2022/08/03	2	45.70	0	0.00	45.80	2	5,960	0.03%
2022/08/02	1	45.55	1	46.00	46.00	0	5,996	0.00%
2022/08/01	1	45.75	0.3	45.90	45.90	0.8	6,010	0.01%
2022/07/29	0	45.00	0	0.00	45.35	0	5,999	0.00%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/27	1	44.75	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0	45.00	0	0.00	44.80	0	6,033	0.00%
2022/07/25	2	44.90	0	0.00	45.10	2	6,048	0.03%
2022/07/22	1	45.00	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	45.15	0	0.00	45.15	1	6,053	0.02%
2022/07/20	3	45.62	2	46.15	45.35	1	6,060	0.02%
2022/07/19	7	45.99	5	46.09	45.75	2	6,023	0.03%
2022/07/15	4.1	43.40	0	0.00	43.40	4.1	5,964	0.07%
2022/07/13	2	43.50	0	0.00	43.50	2	6,119	0.03%
2022/07/12	0.5	43.50	0	0.00	43.20	0.5	6,150	0.01%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/01	1	44.00	6	43.95	43.95	-5	7,609	-0.07%
2022/06/30	0	0.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/29	3	45.10	0	0.00	45.10	3	8,197	0.04%
2022/06/24	0	0.00	0.2	44.15	44.20	-0.2	8,284	0.00%
2022/06/23	5	43.52	0	0.00	43.30	5	8,320	0.06%
2022/06/22	3.3	43.20	0	0.00	43.25	3.3	8,163	0.04%
2022/06/21	0.1	43.70	0	43.80	43.35	0.1	7,857	0.00%
2022/06/20	0	43.90	1	43.70	43.60	-1	7,697	-0.01%
2022/06/17	6.3	43.60	0	0.00	44.75	6.3	7,720	0.08%
2022/06/16	4.3	44.65	0	0.00	44.55	4.3	7,555	0.06%
2022/06/14	2	44.55	0	45.25	45.40	2	7,728	0.03%
2022/06/13	0.1	44.68	0	0.00	44.80	0.1	8,324	0.00%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/08	0	45.35	0	0.00	45.45	0	8,561	0.00%
2022/06/06	5	44.98	0	0.00	45.00	5	8,621	0.06%
2022/06/01	8	46.45	0	0.00	46.35	8	8,711	0.09%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	2	46.45	46.55	-2	8,881	-0.02%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	1	45.80	0	0.00	46.00	1	9,060	0.01%
2022/05/20	0	0.00	1	45.65	45.85	-1	9,685	-0.01%
2022/05/19	5	45.40	0	0.00	45.60	5	9,778	0.05%
2022/05/17	3	45.15	0	0.00	45.45	3	9,739	0.03%
2022/05/16	1	44.90	0	0.00	44.55	1	9,756	0.01%
2022/05/13	8.2	43.80	1.3	43.74	44.70	7	9,762	0.07%
2022/05/12	9	45.53	0	0.00	45.40	9	9,552	0.09%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/10	3	46.08	0	0.00	46.50	3	9,491	0.03%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0	0.00	1	46.75	46.90	-1	9,568	-0.01%
2022/05/05	1	47.00	46	47.05	47.00	-45	9,644	-0.47%
2022/05/04	0	0.00	14	46.95	46.90	-14	9,731	-0.14%
2022/05/03	5	46.60	0	0.00	46.65	5	9,780	0.05%
2022/04/29	1	46.80	0	0.00	46.95	1	9,807	0.01%
2022/04/27	2	46.53	10	46.50	46.70	-8	9,839	-0.08%
2022/04/26	1.1	46.82	8	47.00	47.20	-6.9	9,858	-0.07%
2022/04/25	8	46.52	6	46.58	46.45	2	9,766	0.02%
2022/04/22	10	47.23	9	47.37	47.10	1	9,677	0.01%
2022/04/21	3	47.57	0	0.00	47.50	3	9,599	0.03%
2022/04/20	6	47.36	0	0.00	48.75	6	9,493	0.06%
2022/04/19	3	47.70	20	48.00	47.80	-17	9,399	-0.18%
2022/04/18	1	47.90	3	48.13	47.80	-2	9,395	-0.02%
2022/04/15	3	48.00	2	48.13	48.05	1	9,352	0.01%
2022/04/14	3	47.73	0	0.00	47.85	3	9,312	0.03%
2022/04/13	2	47.25	0	0.00	47.45	2	9,288	0.02%
2022/04/12	3	46.95	10	46.75	46.90	-7	9,253	-0.08%
2022/04/11	30.1	48.10	3	47.73	47.60	27.1	9,119	0.30%
2022/04/08	38	48.95	21.2	48.89	48.75	16.8	8,892	0.19%
2022/04/07	79	49.15	24	49.32	48.90	55	8,703	0.63%
2022/04/06	29	48.94	21	48.74	49.00	8	7,888	0.10%
2022/03/30	4.1	45.20	0	0.00	45.40	4.1	7,184	0.06%
2022/03/29	10	45.39	0	0.00	45.30	10	7,325	0.14%
2022/03/28	8	45.37	0	0.00	45.35	8	7,363	0.11%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	4.1	45.70	0	0.00	45.75	4.1	7,451	0.05%
2022/03/22	9	45.33	1.8	45.39	45.50	7.3	7,515	0.10%
2022/03/21	13	46.16	1	46.25	46.20	12	7,261	0.17%
2022/03/18	11	46.65	1	46.70	46.60	10	7,118	0.14%
2022/03/17	9	46.90	1	47.10	47.00	8	7,022	0.11%
2022/03/16	14	46.85	11	46.85	46.85	3	6,829	0.04%
2022/03/15	8	50.19	7	50.19	50.50	1	6,228	0.02%
2022/03/14	1	48.95	0	0.00	49.60	1	6,042	0.02%
2022/03/11	0	0.00	2	48.78	48.90	-2	5,950	-0.03%
2022/03/10	0	0.00	1	49.15	49.20	-1	5,931	-0.02%
2022/03/09	0.2	48.85	3	49.20	49.35	-2.8	5,893	-0.05%
2022/03/08	1.1	48.52	28.4	48.62	48.50	-27.3	5,836	-0.47%
2022/03/07	11	48.87	5	49.55	49.30	6	5,723	0.10%
2022/03/04	2	50.60	4	50.53	50.50	-2	5,607	-0.04%
2022/03/03	7.3	50.07	2	50.10	50.20	5.3	5,520	0.10%
2022/03/02	10.2	49.55	4.5	49.62	49.90	5.7	5,490	0.10%
2022/03/01	10	49.50	1	49.45	49.45	9	5,514	0.16%
2022/02/25	0	0.00	3	48.80	48.95	-3	5,379	-0.06%
2022/02/24	15.2	48.47	6.1	48.72	48.35	9.2	5,287	0.17%
2022/02/23	7.1	49.06	15.2	48.80	49.10	-8.1	5,123	-0.16%
2022/02/22	1.2	48.24	12	48.75	48.90	-10.9	5,011	-0.22%
2022/02/21	0.1	48.20	1.5	47.98	48.15	-1.4	4,800	-0.03%
2022/02/18	2	47.23	0	0.00	47.20	2	4,722	0.04%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	1.2	47.11	0	0.00	47.15	1.2	4,863	0.02%
2022/02/15	11	47.00	13	47.15	47.10	-2	5,051	-0.04%
2022/02/14	17.1	46.84	0	0.00	46.85	17.1	5,014	0.34%
2022/02/10	0.1	46.90	0	0.00	46.90	0.1	5,005	0.00%
2022/02/09	1.3	47.11	0	0.00	47.00	1.3	4,977	0.03%
2022/02/08	4.1	47.06	0	0.00	47.25	4.1	4,940	0.08%
2022/02/07	0.4	46.87	0	0.00	47.05	0.4	4,852	0.01%
2022/01/26	0	0.00	3	46.70	46.80	-3	4,760	-0.06%
2022/01/24	0.5	46.10	0	0.00	46.30	0.5	4,641	0.01%
2022/01/21	11	46.10	0	0.00	46.25	11	4,590	0.24%
2022/01/20	1.2	46.02	0	0.00	46.15	1.2	4,536	0.03%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/17	0.2	46.15	0	0.00	46.25	0.2	4,483	0.00%
2022/01/13	10	46.25	5	46.15	46.20	5	4,661	0.11%
2022/01/12	2	46.23	0	0.00	46.25	2	4,657	0.04%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/07	0	0.00	1	46.10	46.45	-1	4,611	-0.02%
2022/01/06	0	0.00	3	46.10	46.30	-3	4,600	-0.07%
2022/01/05	0.4	46.15	0	0.00	46.10	0.4	4,599	0.01%
2022/01/04	3	46.08	0	0.00	46.15	3	4,640	0.06%
2022/01/03	0	0.00	15	46.05	46.25	-15	4,629	-0.32%
2021/12/29	2	46.15	23	46.15	46.25	-21	4,569	-0.46%
2021/12/28	1	46.20	0	0.00	46.15	1	4,557	0.02%
2021/12/24	1	45.95	2	46.05	46.20	-1	4,524	-0.02%
2021/12/23	4	45.93	0	0.00	46.05	4	4,502	0.09%
2021/12/22	3	46.47	0	0.00	46.70	3	4,305	0.07%
2021/12/21	12	47.00	0	0.00	47.00	12	4,226	0.28%
2021/12/17	0	0.00	1	47.25	47.25	-1	4,196	-0.02%
2021/12/16	0	0.00	11	47.25	47.25	-11	4,208	-0.26%
2021/12/15	1.2	46.38	0	0.00	46.60	1.2	4,267	0.03%
2021/12/14	16.1	46.53	0	0.00	46.50	16.1	4,273	0.38%
2021/12/13	5.3	46.62	0	0.00	46.70	5.3	4,252	0.12%
2021/12/10	4.3	46.45	0	0.00	46.50	4.3	4,199	0.10%
2021/12/09	5.1	46.47	1	46.65	46.50	4.1	4,177	0.10%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/07	11	46.50	0	0.00	46.50	11	4,130	0.27%
2021/12/03	1	46.35	0	0.00	46.30	1	4,116	0.02%
2021/12/02	6.1	46.35	0	46.50	46.30	6.1	4,096	0.15%
2021/12/01	2	46.30	1	46.65	46.70	1	4,107	0.02%
2021/11/29	1	46.50	0	0.00	46.45	1	4,068	0.02%
2021/11/26	4.1	47.09	4	46.85	46.80	0.1	4,044	0.00%
2021/11/25	6	47.19	1	47.15	47.10	5	4,003	0.12%
2021/11/24	0	0.00	1.3	46.71	46.85	-1.3	3,916	-0.03%
2021/11/23	0	0.00	1	46.20	46.20	-1	3,893	-0.03%
2021/11/22	0.1	46.50	0	0.00	46.55	0.1	3,875	0.00%
2021/11/19	1	46.75	9	46.70	46.65	-8	3,884	-0.21%
2021/11/18	2	46.70	1	46.80	46.60	1	3,886	0.03%
2021/11/17	26.3	46.42	1	46.35	46.50	25.3	3,875	0.65%
2021/11/15	1	48.50	0	0.00	47.65	1	3,829	0.03%
2021/11/12	0	0.00	13	47.62	47.80	-13	3,734	-0.35%
2021/11/11	1	45.70	1	45.40	45.60	0	3,576	0.00%
2021/11/10	1	45.00	2	45.28	45.45	-1	3,663	-0.03%
2021/11/08	0	0.00	1	44.60	45.00	-1	3,689	-0.03%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/02	11	44.79	0	0.00	44.70	11	3,818	0.29%
2021/10/28	2	45.20	11	45.03	45.10	-9	3,908	-0.23%
2021/10/27	6	45.29	0	0.00	45.10	6	3,952	0.15%
2021/10/25	3	44.90	0	0.00	45.20	3	4,053	0.07%
2021/10/22	3	45.23	3.3	45.51	45.15	-0.3	4,122	-0.01%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/18	2	44.68	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0.2	45.10	0	0.00	44.75	0.2	4,387	0.00%
2021/10/08	1	44.60	0	0.00	44.60	1	4,440	0.02%
2021/10/04	0	0.00	5	44.70	44.70	-5	4,580	-0.11%
2021/09/29	0.2	45.23	1	45.10	45.05	-0.8	4,619	-0.02%
2021/09/28	0	0.00	1	45.25	45.30	-1	4,593	-0.02%
2021/09/27	0.1	44.90	0	0.00	44.65	0.1	4,567	0.00%
2021/09/24	1	45.00	0	0.00	45.10	1	4,508	0.02%
2021/09/23	0	0.00	2	46.80	46.80	-2	4,357	-0.05%
2021/09/22	1.2	46.95	12	47.20	46.20	-10.9	4,245	-0.26%
2021/09/17	0	0.00	40	47.50	47.35	-40	4,100	-0.98%
2021/09/16	32.1	47.62	0	0.00	47.80	32.1	4,089	0.78%
2021/09/15	8	47.55	0	0.00	47.55	8	4,138	0.19%
2021/09/10	1	47.80	0	0.00	47.95	1	4,242	0.02%
2021/09/08	1	47.55	0	0.00	47.25	1	4,312	0.02%
2021/09/06	15	48.30	0	0.00	48.15	15	4,318	0.35%
2021/08/30	0	0.00	40	47.35	47.40	-40	4,411	-0.91%
2021/08/27	40	47.45	0	0.00	47.45	40	4,405	0.91%
2021/08/26	2	47.55	0	0.00	47.40	2	4,429	0.05%
2021/08/24	6	47.52	0	0.00	47.65	6	4,515	0.13%
2021/08/23	1	47.65	0	0.00	47.50	1	4,576	0.02%
2021/08/19	0	0.00	6.5	47.85	47.55	-6.5	5,750	-0.11%
2021/08/18	0	0.00	0.1	48.10	48.40	-0.1	5,778	0.00%
2021/08/16	1.5	48.83	54	48.48	48.10	-52.6	5,726	-0.92%
2021/08/13	0	0.00	10	49.00	48.90	-10	5,649	-0.18%
2021/08/12	43	48.76	0	0.00	48.95	43	5,580	0.77%
2021/08/09	0	0.00	2	49.03	49.00	-2	5,636	-0.04%
2021/08/06	0	0.00	2.2	48.70	49.45	-2.2	5,660	-0.04%
2021/08/03	0.1	49.50	3.3	49.40	49.30	-3.2	5,955	-0.05%
2021/08/02	1	49.45	6.3	49.31	49.45	-5.3	6,067	-0.09%
2021/07/30	3	49.05	0	0.00	49.05	3	6,127	0.05%
2021/07/29	1	49.00	5	48.75	49.10	-4	6,148	-0.07%
2021/07/28	0	0.00	4	48.09	48.35	-4	6,105	-0.07%
2021/07/27	0	47.65	0	0.00	48.15	0	6,096	0.00%
2021/07/26	1	47.60	0.1	47.90	48.10	0.9	6,098	0.01%
2021/07/23	3.2	47.78	13	47.97	47.90	-9.8	6,014	-0.16%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	6.1	46.25	2	46.35	46.10	4.1	6,065	0.07%
2021/07/16	0	0.00	1	45.50	45.75	-1	6,068	-0.02%
2021/07/15	2	44.90	1	45.10	45.10	1	6,030	0.02%
2021/07/12	3	45.40	2	45.20	45.20	1	6,116	0.02%
2021/07/09	1	45.70	2	45.25	45.00	-1	6,084	-0.02%
2021/07/08	2	44.65	9	44.60	44.65	-7	6,005	-0.12%
2021/07/07	1	44.20	4	44.10	44.40	-3	6,008	-0.05%
2021/07/05	1	43.50	0	0.00	43.50	1	6,028	0.02%
2021/07/01	1	43.50	2.1	43.35	43.20	-1.1	6,112	-0.02%
2021/06/30	0	0.00	1	43.70	43.65	-1	6,122	-0.02%
2021/06/28	0.1	43.85	0	0.00	43.60	0.1	6,172	0.00%
2021/06/25	1	43.70	1	43.95	43.60	0	6,171	0.00%
2021/06/24	11	43.77	0	0.00	43.85	11	6,158	0.18%
2021/06/22	1	42.70	1	42.55	42.35	0	6,080	0.00%
2021/06/21	5	42.30	0	0.00	42.20	5	6,087	0.08%
2021/06/18	2	42.50	2	42.40	42.20	0	6,113	0.00%
2021/06/17	3	42.67	0	0.00	42.75	3	6,189	0.05%
2021/06/16	1	42.70	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0	0.00	21	42.89	42.80	-21	6,256	-0.34%
2021/06/10	4	42.43	0	0.00	42.30	4	6,243	0.06%
2021/06/09	2	41.70	0	0.00	41.75	2	6,208	0.03%
2021/06/07	12	41.60	0	0.00	41.55	12	6,172	0.19%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/06/02	3	42.00	0	0.00	42.00	3	6,141	0.05%
2021/05/31	7	42.10	0	0.00	42.10	7	6,060	0.12%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/25	10	42.60	0	0.00	42.30	10	4,800	0.21%
2021/05/18	2	41.80	0	0.00	41.90	2	4,748	0.04%
2021/05/17	3	40.95	0	0.00	40.80	3	4,762	0.06%
2021/05/13	3	42.27	0	0.00	42.10	3	4,629	0.06%
2021/05/12	2	42.50	0	0.00	42.60	2	4,544	0.04%
2021/05/10	5	45.30	0	0.00	45.70	5	4,201	0.12%
2021/05/07	1	45.20	1	45.50	44.70	0	4,073	0.00%
2021/05/03	1	44.70	0	0.00	44.70	1	3,820	0.03%
2021/04/29	2	45.10	0	0.00	45.25	2	3,765	0.05%
2021/04/28	2	45.70	0.5	45.65	45.65	1.5	3,739	0.04%
2021/04/26	15	46.48	6.1	46.56	46.60	8.9	3,705	0.24%
2021/04/23	2	44.55	9	44.65	45.35	-7	3,491	-0.20%
2021/04/22	0	0.00	1	44.40	44.10	-1	3,389	-0.03%
2021/04/21	0.1	44.25	2.1	44.36	44.35	-2	3,329	-0.06%
2021/04/19	5	43.81	1	43.75	44.60	4	3,322	0.12%
2021/04/14	4	43.18	0	0.00	43.25	4	3,331	0.12%
2021/04/13	2	43.58	10	43.60	43.50	-8	3,329	-0.24%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	11	43.59	0	0.00	43.55	11	3,289	0.33%
2021/03/31	1	43.40	5	43.54	43.50	-4	3,351	-0.12%
2021/03/30	1	43.55	0.3	43.60	43.45	0.7	3,527	0.02%
2021/03/29	10	43.35	0	0.00	43.55	10	3,680	0.27%
2021/03/26	1	43.55	0	0.00	43.50	1	3,854	0.03%
2021/03/25	2	43.48	0	0.00	43.60	2	4,049	0.05%
2021/03/24	2	43.10	31	43.05	43.55	-29	4,322	-0.67%
2021/03/22	2	43.30	0	0.00	43.60	2	4,406	0.05%
2021/03/19	2	44.83	0	0.00	44.25	2	4,320	0.05%
2021/03/17	10	45.20	1	45.10	45.20	9	4,363	0.21%
2021/03/09	0	0.00	1	45.40	45.40	-1	5,080	-0.02%
2021/03/05	21	45.00	1	45.05	44.95	20	5,096	0.39%
2021/03/03	1	44.85	0	0.00	44.95	1	5,185	0.02%
2021/02/26	1	44.70	0	0.00	45.20	1	5,182	0.02%
2021/02/23	0	0.00	10	44.90	44.85	-10	5,087	-0.20%
2021/02/18	0	0.00	0.1	44.10	43.85	-0.1	5,029	0.00%
2021/02/17	10	43.70	0	0.00	43.75	10	5,010	0.20%
2021/02/05	0	0.00	10	43.45	43.60	-10	4,979	-0.20%
2021/01/29	2	42.85	1	43.00	42.60	1	5,117	0.02%
2021/01/28	1	43.10	0	0.00	43.25	1	5,081	0.02%
2021/01/26	10	43.60	0	0.00	43.45	10	5,088	0.20%
2021/01/25	1	43.95	0	0.00	43.95	1	5,087	0.02%
2021/01/21	0.5	43.55	0	0.00	43.40	0.5	5,102	0.01%
2021/01/20	3	43.67	2	43.80	43.10	1	5,100	0.02%
2021/01/18	1	44.61	0	0.00	44.55	1	4,997	0.02%
2021/01/15	11	45.14	0	0.00	45.05	11	5,015	0.22%
2021/01/14	2	45.60	0	0.00	45.70	2	5,177	0.04%
2021/01/08	1	45.90	0	0.00	45.90	1	5,122	0.02%
2021/01/07	1	45.70	11	45.80	45.60	-10	5,099	-0.20%
2021/01/06	1	45.60	0	0.00	45.20	1	5,053	0.02%
2021/01/05	0	0.00	1.1	45.30	45.05	-1.1	5,013	-0.02%
2021/01/04	2	45.30	0	0.00	45.15	2	5,002	0.04%
2020/12/30	1	45.95	1	45.70	45.55	0	4,999	0.00%
2020/12/29	0.1	45.75	20	45.75	45.60	-19.9	4,996	-0.40%
2020/12/28	0.1	46.00	0.1	46.30	45.90	0	4,988	0.00%
2020/12/25	0	0.00	2.1	46.68	46.45	-2.1	4,947	-0.04%
2020/12/24	21	45.38	2	46.03	46.40	19	4,907	0.39%
2020/12/23	1	44.70	0	0.00	45.00	1	4,737	0.02%
2020/12/22	5	45.40	5	45.25	44.50	0	4,623	0.00%
2020/12/21	2	44.95	0	0.00	44.95	2	4,561	0.04%
2020/12/18	0	0.00	3	46.20	45.60	-3	4,425	-0.07%
2020/12/17	1	45.95	4	45.95	46.05	-3	4,185	-0.07%
2020/12/15	2	45.25	0.1	44.92	45.25	2	4,086	0.05%
2020/12/14	0	0.00	10	45.15	44.90	-10	4,076	-0.25%
2020/12/11	3	44.32	0	0.00	44.35	3	4,015	0.07%
2020/12/10	0	0.00	8	44.59	44.60	-8	3,999	-0.20%
2020/12/09	2	44.50	1.1	44.45	44.50	0.9	3,934	0.02%
2020/12/08	4	44.55	8.7	45.13	45.40	-4.7	3,834	-0.12%
2020/12/07	0	0.00	2	45.70	45.85	-2	3,620	-0.06%
2020/12/04	1	43.50	1.4	43.50	43.50	-0.4	3,344	-0.01%
2020/12/03	1	43.80	0	0.00	43.80	1	3,285	0.03%
2020/12/01	0	0.00	7	44.34	44.50	-7	3,240	-0.22%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/25	1	43.60	0	0.00	43.90	1	3,254	0.03%
2020/11/24	0.5	43.45	0	0.00	43.50	0.5	3,245	0.02%
2020/11/13	0.1	43.40	0	0.00	43.40	0.1	3,336	0.00%
2020/11/12	0.1	43.60	4	43.75	43.85	-3.9	3,324	-0.12%
2020/11/11	4.6	43.74	0	0.00	44.00	4.6	3,346	0.14%
2020/11/10	0	0.00	1	42.70	42.95	-1	3,273	-0.03%
2020/11/04	0.3	42.05	0	0.00	42.00	0.3	3,211	0.01%
2020/11/03	1	42.15	11	42.45	42.35	-10	3,197	-0.31%
2020/10/30	2	41.73	0	0.00	41.50	2	3,171	0.06%
2020/10/27	0	0.00	2	42.30	42.55	-2	3,113	-0.06%
2020/10/26	0	0.00	5	42.70	42.60	-5	3,111	-0.16%
2020/10/23	0	0.00	1	42.70	42.55	-1	3,120	-0.03%
2020/10/22	1	42.15	1	42.20	43.20	0	3,106	0.00%
2020/10/21	2	42.53	0	0.00	42.70	2	2,930	0.07%
2020/10/20	4	42.73	0	0.00	42.65	4	2,920	0.14%
2020/10/16	1	43.10	0	0.00	42.90	1	2,874	0.03%
2020/10/14	1	43.85	0	43.95	43.75	1	2,841	0.03%
2020/10/13	0	0.00	10	43.90	43.85	-10	2,846	-0.35%
2020/10/12	4	44.41	0	0.00	44.20	4	2,839	0.14%
2020/10/08	0	0.00	5	44.26	44.70	-5	2,849	-0.18%
2020/09/29	0	0.00	2	43.30	43.30	-2	2,824	-0.07%
2020/09/28	0	0.00	4	42.36	42.65	-4	2,795	-0.14%
2020/09/25	1	41.65	4	41.81	41.50	-3	2,769	-0.11%
2020/09/24	4	41.35	7.1	41.46	41.45	-3.1	2,721	-0.11%
2020/09/23	4	46.15	0	0.00	46.15	4	2,590	0.15%
2020/09/22	0	0.00	14	46.46	46.60	-14	2,499	-0.56%
2020/09/21	0	0.00	1	46.80	46.85	-1	2,460	-0.04%
2020/09/18	2	46.60	0.3	46.75	46.65	1.7	2,411	0.07%
2020/09/17	0	0.00	1	46.80	46.55	-1	2,381	-0.04%
2020/09/16	1	46.40	2	46.38	46.35	-1	2,358	-0.04%
2020/09/15	1	46.35	0	0.00	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	46.25	46.30	0	2,335	0.00%
2020/09/03	0	0.00	2	45.45	45.60	-2	2,467	-0.08%
2020/09/02	2	45.65	0	0.00	45.65	2	2,445	0.08%
2020/09/01	1	46.00	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0	46.50	0	0.00	46.40	0	2,516	0.00%
2020/08/28	0	0.00	1	45.70	45.60	-1	2,440	-0.04%
2020/08/26	1	45.40	2	45.43	45.50	-1	2,500	-0.04%
2020/08/25	3	45.07	1	44.80	44.95	2	2,531	0.08%
2020/08/24	1	44.60	0	0.00	44.65	1	2,659	0.04%
2020/08/21	4	44.36	0	0.00	44.35	4	2,688	0.15%
2020/08/19	3	44.35	0	0.00	44.45	3	2,644	0.11%
2020/08/13	0	0.00	4	43.59	43.75	-4	2,596	-0.15%
2020/08/07	1	43.00	0	0.00	42.85	1	2,686	0.04%
2020/08/06	1	42.75	0	0.00	42.95	1	2,722	0.04%
2020/08/03	1	42.35	0	0.00	42.20	1	2,816	0.04%
2020/07/28	14	41.91	5	42.00	41.60	9	2,799	0.32%
2020/07/27	6	42.54	0	0.00	42.30	6	2,799	0.21%
2020/07/24	1	42.80	3	43.15	42.80	-2	2,805	-0.07%
2020/07/23	0.4	43.40	0	0.00	43.40	0.4	2,805	0.01%
2020/07/20	3	42.77	0	0.00	42.65	3	2,851	0.11%
2020/07/17	2	43.05	0	0.00	42.90	2	2,852	0.07%
2020/07/15	0	0.00	3.2	43.42	43.65	-3.2	2,856	-0.11%
2020/07/14	5	42.72	2	42.70	42.60	3	2,827	0.11%
2020/07/13	3	43.10	0	0.00	42.80	3	2,833	0.11%
2020/07/10	5	43.64	0	0.00	43.15	5	2,817	0.18%
2020/07/09	5	44.10	5	43.93	43.90	0	2,812	0.00%
2020/07/03	7	43.95	0	0.00	43.85	7	2,768	0.25%
2020/07/01	0	0.00	1	43.80	43.95	-1	2,774	-0.04%
2020/06/17	2	44.20	0	0.00	44.25	2	2,891	0.07%
2020/06/16	2	44.30	1	44.30	44.20	1	2,963	0.03%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	3	43.70	0	0.00	43.60	3	3,148	0.10%
2020/06/11	1	45.40	6	45.38	44.80	-5	3,119	-0.16%
2020/06/10	7	46.01	0	0.00	45.85	7	3,127	0.22%
2020/06/08	10	46.70	4	46.28	46.50	6	3,259	0.18%
2020/06/05	2	47.30	7	46.81	47.25	-5	3,232	-0.15%
2020/06/03	1	46.00	0	0.00	46.25	1	3,179	0.03%
2020/06/02	2	45.08	0	0.00	45.40	2	3,135	0.06%
2020/05/29	2	44.55	1	44.55	44.35	1	3,033	0.03%
2020/05/27	9	44.27	1	44.35	44.45	8	2,910	0.27%
2020/05/26	1	44.40	1	44.40	44.25	0	2,950	0.00%
2020/05/22	1	43.90	1	44.05	44.10	0	2,961	0.00%
2020/05/19	0	0.00	1	43.85	44.00	-1	2,928	-0.03%
2020/05/15	1	43.05	1	43.80	43.55	0	2,908	0.00%
2020/05/14	5	43.21	0	0.00	43.05	5	2,866	0.17%
2020/05/13	2	44.15	5	44.05	44.00	-3	2,832	-0.11%
2020/05/12	1	44.60	1	44.70	44.90	0	2,786	0.00%
2020/05/11	3	44.83	0	0.00	44.70	3	2,769	0.11%
2020/05/08	30	43.80	0	0.00	43.80	30	2,735	1.10%
2020/04/23	4	40.41	0	0.00	40.60	4	2,917	0.14%
2020/04/17	0	0.00	1	41.40	41.30	-1	2,903	-0.03%
2020/04/16	0	0.00	10	41.45	41.20	-10	2,895	-0.35%
2020/04/15	1	41.60	0	0.00	41.75	1	2,879	0.03%
2020/04/13	0	0.00	2	40.40	40.30	-2	2,850	-0.07%
2020/04/09	5	40.30	0	0.00	40.30	5	2,865	0.17%
2020/04/08	2	40.40	1	40.50	40.40	1	2,858	0.03%
2020/03/30	2	39.30	1	39.80	40.00	1	2,784	0.04%
2020/03/27	2	39.93	1	39.80	39.55	1	2,871	0.03%
2020/03/25	7	39.44	0	0.00	39.80	7	3,048	0.23%
2020/03/24	1	37.00	1	36.35	36.85	0	3,033	0.00%
2020/03/23	2	33.35	0	0.00	34.15	2	3,025	0.07%
2020/03/20	21	35.12	20	35.54	35.00	1	3,015	0.03%
2020/03/19	8	33.01	20	32.90	32.90	-12	2,948	-0.41%
2020/03/18	2	37.53	0	0.00	36.45	2	2,814	0.07%
2020/03/13	10	39.81	0	0.00	40.40	10	2,685	0.37%
2020/03/12	3	41.90	0	0.00	41.80	3	2,579	0.12%
2020/03/11	2	43.90	0	0.00	43.85	2	2,497	0.08%
2020/03/10	13	44.08	0	0.00	43.95	13	2,482	0.52%
2020/02/25	4	44.83	0	0.00	45.00	4	2,370	0.17%
2020/02/24	4	45.25	0	0.00	45.10	4	2,371	0.17%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/06	1	45.50	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.30	0	0.00	45.10	1	2,430	0.04%
2020/02/04	4	45.15	0	0.00	45.00	4	2,417	0.17%
2020/01/31	2	45.40	0	0.00	45.25	2	2,388	0.08%
2020/01/30	0	0.00	23	45.65	45.45	-23	2,348	-0.98%
2020/01/20	0	0.00	7	47.06	47.10	-7	2,265	-0.31%
2020/01/15	2	46.45	0	0.00	46.55	2	2,291	0.09%
2020/01/14	0	0.00	1	46.40	46.40	-1	2,321	-0.04%
2020/01/07	2	46.00	0	0.00	46.00	2	2,495	0.08%
2019/12/30	0.6	46.50	1	46.40	46.45	-0.4	2,707	-0.01%
2019/12/24	2	45.85	0	0.00	46.15	2	5,351	0.04%
2019/12/23	2	45.83	0	0.00	45.55	2	5,284	0.04%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	0	0.00	1	45.75	45.90	-1	5,119	-0.02%
2019/12/18	5	46.05	1	46.05	46.00	4	5,095	0.08%
2019/12/17	0	0.00	2	46.20	46.25	-2	5,093	-0.04%
2019/12/11	8	46.07	0	0.00	46.05	8	5,165	0.15%
2019/12/10	2	46.20	0	0.00	46.05	2	5,169	0.04%
2019/12/02	1	46.55	0	0.00	46.55	1	5,162	0.02%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/28	0	0.00	1	46.55	46.50	-1	5,154	-0.02%
2019/11/27	1	46.85	0	0.00	46.80	1	5,166	0.02%
2019/11/21	2	46.65	1	46.70	46.60	1	5,167	0.02%
2019/11/20	0	0.00	1	46.80	46.85	-1	5,167	-0.02%
2019/11/13	0	0.00	2	46.50	46.50	-2	5,195	-0.04%
2019/11/11	0	0.00	1	46.70	46.70	-1	5,200	-0.02%
2019/11/04	1	47.05	2	47.05	47.10	-1	5,131	-0.02%
2019/11/01	0	0.00	2	46.85	46.95	-2	5,120	-0.04%
2019/10/31	0	0.00	2	47.10	46.75	-2	5,127	-0.04%
2019/10/29	1	46.81	0	0.00	46.80	1	5,095	0.02%
2019/10/28	0	0.00	1	47.15	47.00	-1	5,078	-0.02%
2019/10/24	1	47.35	0	0.00	47.50	1	5,045	0.02%
2019/10/23	3	47.00	3	47.57	47.50	0	5,022	0.00%
2019/10/22	0	0.00	3	47.08	47.00	-3	4,995	-0.06%
2019/10/21	12	46.51	1	46.65	46.75	11	4,961	0.22%
2019/10/18	3	45.73	1	45.70	45.90	2	4,899	0.04%
2019/10/17	2	46.15	10	46.10	45.80	-8	4,847	-0.17%
2019/10/16	2	46.10	13	46.01	46.00	-11	4,809	-0.23%
2019/10/15	2	45.80	3	45.85	45.95	-1	4,780	-0.02%
2019/10/14	1	45.80	1	45.60	45.65	0	4,751	0.00%
2019/10/09	1	45.30	5	45.57	45.30	-4	4,717	-0.08%
2019/10/08	34	45.42	9	45.46	45.40	25	4,689	0.53%
2019/10/03	2	46.08	16	46.10	46.05	-14	4,523	-0.31%
2019/10/02	6	45.73	0	0.00	45.90	6	4,330	0.14%
2019/10/01	7	49.94	1	49.85	49.95	6	3,108	0.19%
2019/09/27	10	49.91	0	0.00	49.90	10	2,437	0.41%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	2	49.95	0	0.00	49.80	2	1,758	0.11%
2019/09/20	0	0.00	1	49.90	49.80	-1	1,749	-0.06%
2019/09/19	3	50.03	1	49.95	49.95	2	1,719	0.12%
2019/09/18	0	0.00	1	50.20	50.00	-1	1,706	-0.06%
2019/09/11	2	49.45	5	49.50	49.50	-3	1,701	-0.18%
2019/09/10	0	0.00	5	49.70	49.75	-5	1,679	-0.30%
2019/09/09	1	49.60	0	0.00	49.70	1	1,681	0.06%
2019/09/04	0	0.00	1	49.40	49.20	-1	1,672	-0.06%
2019/08/30	12	49.36	0	0.00	49.50	12	1,684	0.71%
2019/08/26	2	48.83	0	0.00	48.80	2	1,610	0.12%
2019/08/23	5	49.05	0	0.00	49.20	5	1,606	0.31%
2019/08/15	1	49.00	0	0.00	48.95	1	1,622	0.06%
2019/08/14	4	48.56	0	0.00	48.35	4	1,595	0.25%
2019/08/07	2	48.15	2	48.10	48.00	0	1,606	0.00%
2019/08/05	0	0.00	1	48.50	48.20	-1	1,609	-0.06%
2019/08/02	0	0.00	2	48.40	48.40	-2	1,605	-0.12%
2019/08/01	2	48.75	0	0.00	48.60	2	1,608	0.12%
2019/07/31	3	48.95	0	0.00	48.80	3	1,615	0.19%
2019/07/26	3	48.85	0	0.00	49.10	3	1,609	0.19%
2019/07/22	0	0.00	1	49.40	49.25	-1	1,600	-0.06%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/15	0	0.00	1	48.95	49.25	-1	1,602	-0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/11	2	49.50	0	0.00	49.45	2	1,629	0.12%
2019/06/19	0	0.00	2	49.40	49.90	-2	2,011	-0.10%
2019/06/17	16	48.89	0	0.00	48.55	16	2,069	0.77%
2019/06/12	1	48.65	0	0.00	48.75	1	2,416	0.04%
2019/06/11	1	48.90	0	0.00	48.60	1	2,436	0.04%
2019/06/05	1	48.75	1	48.75	48.70	0	2,533	0.00%
2019/06/04	1	49.00	1	49.05	49.00	0	2,531	0.00%
2019/05/30	1	48.45	1	48.20	48.15	0	2,513	0.00%
2019/05/29	0	0.00	11	48.45	48.35	-11	2,510	-0.44%
2019/05/28	1	49.55	1	49.15	48.60	0	2,513	0.00%
2019/05/27	11	49.11	2	48.65	49.20	9	2,443	0.37%
2019/05/22	1	48.00	1	48.10	48.10	0	2,419	0.00%
2019/05/21	2	48.08	1	48.15	48.10	1	2,430	0.04%
2019/05/16	0	0.00	4	48.00	47.75	-4	2,419	-0.17%
2019/05/13	0	0.00	1	47.95	47.80	-1	2,444	-0.04%
2019/05/10	1	47.95	0	0.00	48.05	1	2,479	0.04%
2019/05/09	3	48.10	1	48.05	48.00	2	2,476	0.08%
2019/04/26	5	48.60	0	0.00	48.80	5	2,529	0.20%
2019/04/22	2	48.80	1	48.80	48.75	1	2,540	0.04%
2019/04/19	0	0.00	1	49.05	48.90	-1	2,543	-0.04%
2019/04/18	2	48.75	2	48.55	48.60	0	2,557	0.00%
2019/04/17	3	49.17	1	49.15	49.15	2	2,556	0.08%
2019/04/16	1	49.55	1	49.45	49.40	0	2,551	0.00%
2019/04/11	0	0.00	2	49.65	49.40	-2	2,544	-0.08%
2019/04/09	5	50.40	0	0.00	50.20	5	2,506	0.20%
2019/04/02	1	50.60	1	50.60	50.80	0	2,589	0.00%
2019/04/01	1	51.00	3	50.50	50.90	-2	2,640	-0.08%
2019/03/29	2	50.28	3	50.23	50.80	-1	2,550	-0.04%
2019/03/28	1	49.70	1	49.70	49.85	0	2,529	0.00%
2019/03/27	1	49.55	1	49.85	49.75	0	2,528	0.00%
2019/03/26	1	49.50	3	49.40	49.45	-2	2,493	-0.08%
2019/03/25	1	48.80	1	49.00	49.25	0	2,501	0.00%
2019/03/22	6	49.34	1	49.25	49.25	5	2,481	0.20%
2019/03/21	1	49.05	1	49.25	49.35	0	2,453	0.00%
2019/03/20	13	48.35	93	48.39	48.70	-80	2,416	-3.31%
2019/03/19	1	48.80	2	49.20	48.90	-1	2,361	-0.04%
2019/03/18	1	48.40	2	48.50	48.55	-1	2,302	-0.04%
2019/03/12	1	48.05	0	0.00	47.50	1	1,967	0.05%
2019/03/11	2	47.90	1	48.35	47.90	1	1,939	0.05%
2019/03/04	8	47.55	2	47.50	47.50	6	1,957	0.31%
2019/02/26	1	47.80	1	48.00	47.60	0	2,006	0.00%
2019/02/25	12	47.90	1	47.95	47.95	11	1,994	0.55%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/18	0	0.00	11	47.70	47.70	-11	1,985	-0.55%
2019/02/14	1	47.35	0	0.00	47.30	1	1,991	0.05%
2019/02/13	10	47.78	0	0.00	47.65	10	1,986	0.50%
2019/02/11	1	48.35	0	0.00	48.40	1	1,951	0.05%
2019/01/29	1	47.60	5	47.65	47.80	-4	1,912	-0.21%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/22	0	0.00	0.9	46.90	46.90	-0.9	1,848	-0.05%
2019/01/18	0	0.00	2.3	46.60	46.60	-2.3	1,875	-0.12%
2019/01/03	1	44.75	0	0.00	45.05	1	2,227	0.04%
2019/01/02	1	44.90	0	0.00	44.50	1	2,248	0.04%
2018/12/28	1	45.15	10	45.10	45.00	-9	2,274	-0.40%
2018/12/27	4	44.18	10	44.50	44.40	-6	2,292	-0.26%
2018/12/26	7	44.06	0	0.00	44.15	7	2,287	0.31%
2018/12/25	2	44.40	0	0.00	43.90	2	2,269	0.09%
2018/12/24	6	45.04	0	0.00	44.90	6	2,216	0.27%
2018/12/21	17	45.46	0	0.00	46.15	17	2,204	0.77%
2018/12/13	2	46.30	0	0.00	46.70	2	2,258	0.09%
2018/12/10	2	45.80	0	0.00	45.60	2	2,296	0.09%
2018/12/04	2	46.80	10	46.75	46.70	-8	2,983	-0.27%
2018/12/03	10	47.05	0	0.00	47.10	10	3,664	0.27%
2018/11/29	1	46.50	0	0.00	46.50	1	4,700	0.02%
2018/11/28	3	46.17	0	0.00	46.70	3	4,917	0.06%
2018/11/27	1	46.30	0	0.00	46.25	1	4,977	0.02%
2018/11/26	10	46.34	0	0.00	46.20	10	5,043	0.20%
2018/11/16	1	46.50	0	0.00	46.55	1	5,104	0.02%
2018/11/15	0	0.00	3	46.35	46.55	-3	5,138	-0.06%
2018/10/31	0	0.00	10	45.35	45.35	-10	5,721	-0.17%
2018/10/30	2	44.60	0	0.00	44.45	2	5,710	0.04%
2018/10/29	2	44.50	0	0.00	44.60	2	5,724	0.03%
2018/10/24	0	0.00	2	45.20	45.40	-2	5,732	-0.03%
2018/10/22	0	0.00	2	45.35	45.50	-2	5,711	-0.04%
2018/10/17	5	46.05	0	0.00	45.85	5	5,585	0.09%
2018/10/16	1	45.50	0	0.00	45.90	1	5,557	0.02%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/11	2	45.70	0	0.00	45.60	2	5,469	0.04%
2018/10/05	24	47.10	0	0.00	46.75	24	5,270	0.46%
2018/10/04	0	0.00	5	47.80	47.75	-5	5,243	-0.10%
2018/10/02	0	0.00	1	48.40	48.35	-1	5,233	-0.02%
2018/10/01	22	48.20	0	0.00	48.20	22	5,224	0.42%
2018/09/28	2	48.20	0	0.00	48.40	2	5,212	0.04%
2018/09/27	0	0.00	1	47.95	48.00	-1	5,198	-0.02%
2018/09/26	1	47.60	0	0.00	47.45	1	5,177	0.02%
2018/09/25	8	48.38	0	0.00	48.35	8	5,179	0.15%
2018/09/19	0	0.00	12	48.13	48.15	-12	5,140	-0.23%
2018/09/18	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/14	11	47.45	6	47.58	47.50	5	5,117	0.10%
2018/09/13	9	47.53	10	47.30	47.65	-1	5,104	-0.02%
2018/09/12	2	46.10	1	46.30	46.90	1	5,051	0.02%
2018/09/11	0	0.00	1	44.60	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	12.8	45.08	44.60	-12.8	4,834	-0.26%
2018/09/07	3	45.57	2	45.25	45.10	1	4,580	0.02%
2018/09/06	2	49.03	1	49.15	49.15	1	3,932	0.03%
2018/09/05	3	48.82	1	48.85	48.80	2	3,239	0.06%
2018/09/04	2	49.88	1	50.00	49.95	1	2,892	0.03%
2018/09/03	0	0.00	1	50.20	50.00	-1	2,724	-0.04%
2018/08/31	1	49.60	1	49.40	49.90	0	2,690	0.00%
2018/08/30	1	49.15	0	0.00	49.30	1	2,659	0.04%
2018/08/29	0	0.00	1	49.00	48.95	-1	2,728	-0.04%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/24	0	0.00	2	48.20	48.50	-2	2,758	-0.07%
2018/08/23	1	48.40	0	0.00	48.40	1	2,840	0.04%
2018/08/21	1	48.15	0	0.00	48.20	1	2,879	0.03%
2018/08/16	1	47.85	1	47.80	47.90	0	2,874	0.00%
2018/08/13	1	47.95	3	47.90	47.50	-2	2,634	-0.08%
2018/08/07	3	47.63	0	0.00	47.65	3	2,382	0.13%
2018/08/01	0	0.00	10.8	47.38	47.20	-10.8	2,402	-0.45%
2018/07/31	0	0.00	2	46.85	47.30	-2	2,392	-0.08%
2018/07/19	0	0.00	1	46.30	45.65	-1	2,487	-0.04%
2018/07/17	2	45.45	0	0.00	45.40	2	2,525	0.08%
2018/07/10	0	0.00	101	45.00	44.85	-101	2,607	-3.87%	大賣/鉅額交易
2018/07/06	0	0.00	1	43.70	43.95	-1	2,615	-0.04%
2018/07/05	1	44.30	0	0.00	44.00	1	2,639	0.04%
2018/07/02	1	45.10	0	0.00	44.55	1	2,696	0.04%
2018/06/28	2	44.50	0	0.00	44.60	2	2,663	0.08%
2018/06/27	1	45.40	0	0.00	45.15	1	2,625	0.04%
2018/06/25	0	0.00	4	45.93	45.80	-4	2,627	-0.15%
2018/06/20	0	0.00	4	46.05	46.25	-4	2,647	-0.15%
2018/06/15	1	46.10	0	0.00	45.90	1	2,624	0.04%
2018/06/14	5	46.90	0	0.00	46.35	5	2,513	0.20%
2018/06/11	0	0.00	4	48.20	47.60	-4	2,510	-0.16%
2018/06/07	4	47.60	5	47.90	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	2	47.83	47.85	-2	2,452	-0.08%
2018/05/31	10	45.75	2	45.80	45.40	8	2,230	0.36%
2018/05/30	1	45.70	0	0.00	45.50	1	2,150	0.05%
2018/05/28	2	45.75	0	0.00	45.65	2	2,116	0.09%
2018/05/25	1.1	46.10	0	0.00	46.00	1.1	2,115	0.05%
2018/05/24	3	46.12	0	0.00	46.30	3	2,108	0.14%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/15	3	45.35	0	0.00	45.50	3	2,200	0.14%
2018/05/11	0	0.00	1	45.40	45.30	-1	2,243	-0.04%
2018/05/10	0	0.00	1	45.25	45.15	-1	2,242	-0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	0	0.00	2	45.30	45.40	-2	2,279	-0.09%
2018/05/03	1	45.60	1	45.60	45.50	0	2,450	0.00%
2018/04/26	10	45.40	0	0.00	45.15	10	2,621	0.38%
2018/04/25	3	45.10	0	0.00	45.20	3	2,616	0.11%
2018/04/18	2	44.40	0	0.00	44.45	2	2,574	0.08%
2018/04/02	1	45.45	0	0.00	45.30	1	2,590	0.04%
2018/03/28	0	0.00	19	45.31	45.30	-19	2,582	-0.74%
2018/03/26	2	44.55	0	0.00	44.85	2	2,548	0.08%
2018/03/22	2	45.15	0	0.00	45.10	2	2,570	0.08%
2018/03/21	3	44.65	1	44.95	44.95	2	2,590	0.08%
2018/03/20	1	44.60	0	0.00	44.90	1	2,744	0.04%
2018/03/16	7	44.73	0	0.00	44.60	7	2,796	0.25%
2018/03/14	0	0.00	1	45.45	45.50	-1	2,727	-0.04%
2018/03/13	8	45.15	0	0.00	45.05	8	2,704	0.30%
2018/03/12	0	0.00	1	44.75	44.95	-1	2,704	-0.04%
2018/03/09	3	44.25	0	0.00	44.40	3	2,671	0.11%
2018/03/05	2	44.20	0	0.00	44.25	2	2,758	0.07%
2018/03/01	1	43.35	1	44.15	44.65	0	2,756	0.00%
2018/02/27	3	44.60	0	0.00	44.15	3	2,727	0.11%
2018/02/22	0	0.00	3	44.55	44.40	-3	2,735	-0.11%
2018/02/21	0	0.00	2	44.70	44.70	-2	2,732	-0.07%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	3	43.37	2	43.05	43.55	1	2,704	0.04%
2018/02/08	0	0.00	1	43.95	44.10	-1	2,679	-0.04%
2018/02/06	2	42.00	5	42.25	42.20	-3	2,599	-0.12%
2018/02/01	2	45.80	0	0.00	45.55	2	2,514	0.08%
2018/01/31	0	0.00	1	45.30	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	1	46.20	45.55	-1	2,471	-0.04%
2018/01/29	10	46.25	3	46.43	46.50	7	2,443	0.29%
2018/01/26	2	46.10	4	45.99	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	2	45.45	45.40	-2	2,341	-0.09%
2018/01/24	0	0.00	6	44.95	45.00	-6	2,263	-0.27%
2018/01/23	1	44.85	5	44.68	44.95	-4	2,212	-0.18%
2018/01/22	0	0.00	3	43.05	43.05	-3	2,117	-0.14%
2018/01/19	1	42.70	0	0.00	42.85	1	2,135	0.05%
2018/01/18	4	42.94	1	42.95	42.80	3	2,129	0.14%
2018/01/16	3	42.80	0	0.00	42.60	3	2,085	0.14%
2018/01/15	2	42.55	0	0.00	42.85	2	2,080	0.10%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/10	2	42.90	0	0.00	42.75	2	2,122	0.09%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	0	0.00	4	43.05	43.40	-4	2,116	-0.19%
2018/01/04	1	42.75	9	42.66	42.65	-8	2,116	-0.38%
2018/01/02	2	42.93	0	0.00	43.15	2	2,095	0.10%