興富發 (2542)-永豐金-市政券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
944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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/20	61.9	42.96	8	43.40	43.00	53.9	7,573	0.71%
2024/11/19	6	43.53	44.5	43.77	43.80	-38.5	7,812	-0.49%
2024/11/18	0.2	42.96	5.1	43.39	43.10	-4.9	8,056	-0.06%
2024/11/15	25.4	43.38	89.4	43.32	43.30	-64	8,250	-0.78%
2024/11/14	1.1	42.68	1.1	42.55	42.55	0	8,494	0.00%
2024/11/13	0	0.00	1	43.00	42.80	-1	8,574	-0.01%
2024/11/12	3	42.23	1	42.45	42.10	2	8,642	0.02%
2024/11/11	6.1	42.92	6.1	42.66	42.90	0	8,642	0.00%
2024/11/08	4.1	41.75	1	41.55	41.45	3.1	8,702	0.04%
2024/11/07	11.2	40.96	0.3	41.01	41.05	10.9	8,836	0.12%
2024/11/06	3.5	40.55	14.9	40.86	40.70	-11.4	8,955	-0.13%
2024/11/05	2.4	40.81	2.6	40.81	40.85	-0.2	9,249	0.00%
2024/11/04	2.6	41.14	2	40.63	40.85	0.5	10,166	0.01%
2024/11/01	15.8	40.95	11.6	41.03	41.35	4.2	10,554	0.04%
2024/10/30	2.3	40.89	0.6	41.00	40.75	1.7	10,882	0.02%
2024/10/29	0.2	41.00	2.1	41.00	41.00	-1.9	11,099	-0.02%
2024/10/28	4.9	41.42	7.1	41.50	41.40	-2.2	11,277	-0.02%
2024/10/25	6.8	40.58	4	40.76	40.70	2.8	11,440	0.02%
2024/10/24	10.2	40.51	27.2	40.71	40.30	-17	11,758	-0.14%
2024/10/23	27.2	41.35	6	41.10	41.00	21.2	11,773	0.18%
2024/10/22	96.1	42.24	34	42.25	42.25	62.1	11,855	0.52%
2024/10/21	82.6	42.49	70	42.68	42.75	12.6	12,263	0.10%
2024/10/18	103.7	42.99	31.3	43.05	43.05	72.4	12,751	0.57%	大買/
2024/10/17	5	43.55	0.9	43.40	43.60	4.2	13,103	0.03%
2024/10/16	13.2	42.68	19.6	43.16	42.95	-6.4	13,547	-0.05%
2024/10/15	60	43.04	0.2	43.10	43.00	59.8	14,001	0.43%
2024/10/14	2.3	43.38	12.8	43.07	43.50	-10.4	14,296	-0.07%
2024/10/11	56.3	43.71	0	0.00	43.60	56.3	14,414	0.39%
2024/10/09	142.5	44.47	12.7	44.48	44.05	129.8	14,703	0.88%	大買/鉅額交易
2024/10/08	62.4	44.62	87	44.91	45.20	-24.6	15,079	-0.16%
2024/10/07	15.6	43.74	71	44.00	44.90	-55.4	15,177	-0.37%
2024/10/04	268.6	43.91	1.5	43.90	43.60	267.2	15,268	1.75%	大買/鉅額交易
2024/10/01	109.5	44.79	1.5	44.65	44.60	108	15,238	0.71%	大買/鉅額交易
2024/09/30	154.8	45.21	20.1	45.33	45.10	134.8	15,449	0.87%	大買/鉅額交易
2024/09/27	80.5	45.42	61.1	45.71	45.60	19.4	15,476	0.13%
2024/09/26	80.3	45.53	371	45.62	45.40	-290.7	15,492	-1.88%	大賣/鉅額交易
2024/09/25	41.3	50.19	8.5	50.12	50.30	32.9	15,404	0.21%
2024/09/24	41	49.36	25.1	49.24	49.15	15.9	15,397	0.10%
2024/09/23	83	47.68	82.4	48.52	49.10	0.6	15,752	0.00%
2024/09/20	97.4	49.94	289.5	49.55	49.20	-192.2	15,827	-1.21%	大賣/鉅額交易
2024/09/19	3.3	54.22	26.5	54.38	54.20	-23.2	15,631	-0.15%
2024/09/18	8.2	52.31	4	52.23	51.40	4.1	16,064	0.03%
2024/09/16	2.5	51.82	14	51.91	52.00	-11.6	16,434	-0.07%
2024/09/13	0.8	51.69	113	51.60	52.00	-112.2	16,549	-0.68%	大賣/鉅額交易
2024/09/12	11.4	50.69	2.5	50.99	51.00	8.9	16,710	0.05%
2024/09/11	50.4	50.03	26.5	50.16	50.30	23.9	16,779	0.14%
2024/09/10	3.1	51.60	26	51.87	51.50	-22.9	16,943	-0.14%
2024/09/09	47.6	51.78	0.8	52.20	51.80	46.8	17,421	0.27%
2024/09/06	2	53.05	2	53.60	53.20	0	17,428	0.00%
2024/09/05	2.4	53.02	72.3	53.31	53.00	-69.9	17,628	-0.40%
2024/09/04	14.3	52.15	58	51.58	52.20	-43.7	17,842	-0.25%
2024/09/03	27.2	54.64	6.1	54.47	54.20	21.1	18,023	0.12%
2024/09/02	78.1	55.58	6.4	54.66	54.50	71.8	18,126	0.40%
2024/08/30	5.3	55.13	24.1	55.00	55.70	-18.9	18,056	-0.10%
2024/08/29	17.1	52.43	0	0.00	52.30	17.1	17,911	0.10%
2024/08/28	7.6	52.70	2	53.10	52.60	5.6	17,993	0.03%
2024/08/27	4	52.28	5	52.08	52.60	-1	18,018	-0.01%
2024/08/26	53.3	52.63	5.6	52.04	51.90	47.7	18,007	0.26%
2024/08/23	13.6	52.51	11	52.54	52.20	2.6	17,977	0.01%
2024/08/22	30.9	52.82	46.9	52.78	53.60	-15.9	17,892	-0.09%
2024/08/21	28.8	55.06	7.1	55.51	54.80	21.7	17,586	0.12%
2024/08/20	138.9	57.92	31.2	56.79	56.90	107.7	17,319	0.62%	大買/鉅額交易
2024/08/19	34.1	59.58	3.2	60.31	59.40	30.9	17,133	0.18%
2024/08/16	10	58.00	83.1	57.90	58.30	-73.1	16,982	-0.43%
2024/08/15	6.2	55.45	2	55.65	55.00	4.2	16,757	0.02%
2024/08/14	30.1	54.88	134	54.98	55.20	-103.9	16,707	-0.62%	大賣/鉅額交易
2024/08/13	11.5	54.54	31.2	54.33	54.40	-19.7	16,637	-0.12%
2024/08/12	18.3	54.69	37	54.43	54.60	-18.7	16,753	-0.11%
2024/08/09	51.2	53.47	36	53.55	52.90	15.2	16,711	0.09%
2024/08/08	23.1	52.02	4.3	52.11	52.70	18.8	16,589	0.11%
2024/08/07	122.5	52.85	49.1	52.64	53.00	73.4	16,548	0.44%	大買/
2024/08/06	359.9	53.36	472.5	52.39	50.50	-112.6	16,345	-0.69%	大買/大賣/鉅額交易
2024/08/05	176.5	55.04	57.2	55.98	54.80	119.3	15,613	0.76%	大買/鉅額交易
2024/08/02	183.7	61.70	7.9	61.62	60.80	175.8	15,428	1.14%	大買/鉅額交易
2024/08/01	20.4	63.45	16.1	64.05	64.30	4.4	15,622	0.03%
2024/07/31	33.1	63.93	15	64.27	64.00	18.1	15,823	0.11%
2024/07/30	23.5	62.81	45.4	63.76	64.10	-21.9	16,104	-0.14%
2024/07/29	35.2	64.04	44.7	64.26	63.00	-9.5	16,475	-0.06%
2024/07/26	17.1	61.54	27.1	61.52	61.60	-9.9	16,202	-0.06%
2024/07/23	10.7	62.24	14.3	62.80	62.60	-3.6	16,252	-0.02%
2024/07/22	106.4	60.56	116.8	60.56	60.60	-10.3	16,100	-0.06%	大買/大賣/
2024/07/19	87.1	63.94	114.6	63.63	63.80	-27.5	15,756	-0.17%	大賣/
2024/07/18	55.4	65.54	39.4	66.06	65.90	16.1	15,295	0.11%
2024/07/17	122.2	65.34	65.8	65.83	65.00	56.4	15,012	0.38%	大買/
2024/07/16	43.8	63.93	45.4	64.24	64.40	-1.7	14,954	-0.01%
2024/07/15	46.4	61.80	24.6	62.39	61.20	21.8	14,532	0.15%
2024/07/12	17.7	60.69	14.2	60.83	60.70	3.5	14,290	0.02%
2024/07/11	23.2	60.28	18.4	60.43	60.00	4.9	14,161	0.03%
2024/07/10	7.2	58.26	81.7	59.53	59.40	-74.6	13,886	-0.54%
2024/07/09	17.6	53.98	2.5	54.33	54.60	15.1	13,501	0.11%
2024/07/08	11	56.07	9.5	56.69	55.50	1.6	13,382	0.01%
2024/07/05	4.5	55.16	15.5	55.39	55.30	-11	13,247	-0.08%
2024/07/04	20.4	55.18	36.3	54.88	55.20	-15.9	13,228	-0.12%
2024/07/03	2	53.45	24.7	53.46	53.20	-22.7	13,033	-0.17%
2024/07/02	1	52.40	13.1	53.22	53.10	-12.1	13,043	-0.09%
2024/07/01	2.4	52.16	72.5	52.26	53.10	-70.1	13,016	-0.54%
2024/06/28	20.4	52.35	2	52.75	52.10	18.3	12,936	0.14%
2024/06/27	27	53.27	33.6	53.44	53.40	-6.6	12,790	-0.05%
2024/06/26	40.1	52.36	25.7	52.72	52.70	14.5	12,320	0.12%
2024/06/25	51.2	52.11	9.2	52.80	51.90	42	11,938	0.35%
2024/06/24	42	53.31	61.3	54.09	53.20	-19.3	11,656	-0.17%
2024/06/21	28.3	52.15	25	52.39	52.80	3.3	11,092	0.03%
2024/06/20	2.9	52.10	29.8	52.24	52.50	-26.9	10,632	-0.25%
2024/06/19	5.7	51.56	6.5	51.64	51.70	-0.8	10,502	-0.01%
2024/06/18	30.7	51.80	22.9	51.97	51.60	7.7	10,336	0.07%
2024/06/17	26.4	52.24	33.5	52.62	52.10	-7	10,274	-0.07%
2024/06/14	37.6	50.50	117.7	50.68	51.60	-80.1	9,959	-0.80%	大賣/
2024/06/13	112.5	48.31	8	48.69	49.15	104.5	9,397	1.11%	大買/鉅額交易
2024/06/12	80.6	48.88	30.1	49.02	48.30	50.5	9,308	0.54%
2024/06/11	178.1	48.52	53.5	48.69	48.95	124.7	9,083	1.37%	大買/鉅額交易
2024/06/07	7.1	48.50	30.4	48.81	48.45	-23.3	8,820	-0.26%
2024/06/06	2.6	47.13	12	47.23	47.35	-9.4	8,543	-0.11%
2024/06/05	8.1	46.70	24.5	46.61	46.55	-16.4	8,393	-0.20%
2024/06/04	30.2	46.24	7	46.10	46.50	23.2	8,349	0.28%
2024/06/03	39.5	46.09	41.4	46.33	46.40	-1.9	8,313	-0.02%
2024/05/31	38.1	45.49	10	45.71	45.80	28.1	8,202	0.34%
2024/05/30	2.2	45.02	3	45.13	44.80	-0.8	8,098	-0.01%
2024/05/29	6.1	44.75	15	45.03	45.35	-8.9	8,056	-0.11%
2024/05/28	1	44.50	6	44.76	44.35	-5	7,950	-0.06%
2024/05/27	18.2	44.17	3	44.19	44.20	15.2	7,901	0.19%
2024/05/24	13.2	44.14	5	44.30	44.35	8.2	7,824	0.10%
2024/05/23	11.8	44.50	4	44.65	44.50	7.8	7,797	0.10%
2024/05/22	4	44.96	33	44.96	45.25	-29	7,713	-0.38%
2024/05/21	10.8	44.67	7	44.75	44.60	3.8	7,653	0.05%
2024/05/20	14.2	45.37	19.3	45.59	45.20	-5.1	7,604	-0.07%
2024/05/17	5.7	45.60	4	45.74	45.70	1.7	7,557	0.02%
2024/05/16	10.2	45.36	12	45.68	45.55	-1.8	7,519	-0.02%
2024/05/15	17.1	44.67	46.9	44.62	44.45	-29.8	7,358	-0.40%
2024/05/14	35.5	45.44	34	45.45	45.25	1.5	7,245	0.02%
2024/05/13	23.7	45.97	7	45.97	46.10	16.7	7,185	0.23%
2024/05/10	7.2	45.35	14	45.46	45.20	-6.8	7,097	-0.10%
2024/05/09	28.2	45.97	36.9	46.33	45.65	-8.7	6,975	-0.12%
2024/05/08	106.1	47.03	52.3	47.09	46.85	53.8	6,745	0.80%	大買/
2024/05/07	74.1	48.43	85.6	48.10	47.85	-11.5	6,490	-0.18%
2024/05/06	56.6	48.24	37.9	48.13	48.15	18.6	5,901	0.32%
2024/05/03	50.2	47.32	22.2	47.59	47.20	28	5,458	0.51%
2024/05/02	29.1	46.15	40.5	46.52	46.60	-11.4	4,966	-0.23%
2024/04/30	4.3	43.79	11.8	44.11	44.30	-7.5	4,411	-0.17%
2024/04/29	8	43.99	44.2	44.07	44.30	-36.2	4,274	-0.85%
2024/04/26	6.2	43.03	99.6	42.75	42.95	-93.5	4,063	-2.30%
2024/04/25	12.7	42.58	14.2	42.14	42.70	-1.4	3,964	-0.04%
2024/04/24	3	42.10	13.1	42.22	41.95	-10.1	3,860	-0.26%
2024/04/23	13	42.20	5	42.27	42.25	8	3,821	0.21%
2024/04/22	37.2	42.95	64.4	42.61	42.40	-27.2	3,769	-0.72%
2024/04/19	3.5	41.64	9	41.48	41.45	-5.5	3,371	-0.16%
2024/04/18	8.1	41.39	22	41.54	41.60	-13.9	3,204	-0.44%
2024/04/17	1	40.75	49	40.86	40.85	-48	3,087	-1.55%
2024/04/16	15.5	40.11	6.9	40.26	40.10	8.5	3,049	0.28%
2024/04/15	17	40.95	12	40.80	40.80	5	2,983	0.17%
2024/04/12	3.1	40.95	3	40.93	40.80	0.1	2,943	0.00%
2024/04/11	12	41.10	0.1	41.08	41.10	11.9	2,921	0.41%
2024/04/10	52.1	41.43	2.7	41.42	41.35	49.3	2,896	1.70%
2024/04/09	33	40.63	7.1	41.11	41.20	25.9	2,858	0.91%
2024/04/08	6	40.73	14	40.65	40.70	-8	2,790	-0.29%
2024/04/03	1.3	40.22	7.3	40.11	40.25	-6	2,717	-0.22%
2024/04/02	1	40.19	2	40.20	40.10	-1	2,680	-0.04%
2024/04/01	8.2	40.35	5.4	40.25	40.25	2.9	2,666	0.11%
2024/03/29	15.2	40.16	1	40.25	40.15	14.2	2,645	0.54%
2024/03/28	5	40.39	10.5	40.42	40.50	-5.5	2,610	-0.21%
2024/03/27	28.5	40.12	43.9	40.39	40.60	-15.4	2,567	-0.60%
2024/03/26	29.6	39.08	4	39.25	39.00	25.6	2,505	1.02%
2024/03/25	0	0.00	13	38.98	39.35	-13	2,514	-0.52%
2024/03/22	3.9	38.77	24	38.78	38.80	-20.1	2,529	-0.80%
2024/03/21	4.2	38.69	5.4	38.78	38.65	-1.2	2,556	-0.05%
2024/03/20	14.7	38.47	7.1	38.66	38.50	7.6	2,570	0.30%
2024/03/19	16.8	38.72	13	38.76	38.70	3.8	2,526	0.15%
2024/03/18	23.4	38.98	20.2	39.04	39.10	3.2	2,512	0.13%
2024/03/15	21.2	39.29	18	39.40	39.20	3.2	2,527	0.13%
2024/03/14	0.6	39.80	0	0.00	39.85	0.6	2,444	0.02%
2024/03/13	10.5	39.87	8	39.88	39.80	2.4	2,452	0.10%
2024/03/12	10.1	39.85	3	39.92	39.95	7.1	2,432	0.29%
2024/03/11	2.6	39.63	2.6	39.70	39.90	0	2,450	0.00%
2024/03/08	6.4	39.70	6.5	39.73	39.75	-0.1	2,447	-0.01%
2024/03/07	2.1	39.88	39.9	39.69	39.90	-37.8	2,448	-1.54%
2024/03/06	0.4	39.68	5	39.70	39.65	-4.6	2,423	-0.19%
2024/03/05	3.3	39.67	35.2	39.60	39.60	-31.9	2,426	-1.31%
2024/03/04	3.4	39.67	2	39.72	39.65	1.3	2,423	0.06%
2024/03/01	0.5	39.77	1.1	39.71	39.70	-0.6	2,424	-0.03%
2024/02/29	6.1	39.76	10	39.85	39.70	-3.9	2,424	-0.16%
2024/02/27	21.6	39.77	0.8	39.80	39.70	20.8	2,419	0.86%
2024/02/26	14.7	39.82	7.7	39.92	39.90	6.9	2,444	0.28%
2024/02/23	4.7	39.68	16.4	39.66	39.55	-11.7	2,440	-0.48%
2024/02/22	10	39.95	4	39.87	39.75	6	2,457	0.24%
2024/02/21	1.9	39.96	0	0.00	40.10	1.9	2,459	0.08%
2024/02/20	6.1	39.55	15.8	39.51	39.65	-9.7	2,431	-0.40%
2024/02/19	0.1	39.70	2	39.60	39.65	-1.9	2,425	-0.08%
2024/02/16	14.5	39.36	7.1	39.54	39.65	7.4	2,471	0.30%
2024/02/15	10.1	39.51	63	39.55	39.50	-52.9	2,442	-2.17%
2024/02/05	1	39.95	4.1	39.82	39.80	-3.1	2,434	-0.13%
2024/02/02	10.3	39.53	40	39.54	39.70	-29.7	2,421	-1.23%
2024/02/01	8.1	39.58	1	39.70	39.60	7.2	2,413	0.30%
2024/01/31	4.6	39.57	6	39.60	39.60	-1.4	2,424	-0.06%
2024/01/30	6.6	39.64	6.2	39.61	39.55	0.4	2,433	0.02%
2024/01/29	0.7	39.70	1.6	39.77	39.80	-0.9	2,449	-0.04%
2024/01/26	3.2	39.54	1.2	39.62	39.60	2	2,465	0.08%
2024/01/25	1.5	39.53	5	39.50	39.50	-3.5	2,483	-0.14%
2024/01/24	2.8	39.46	4	39.56	39.55	-1.2	2,510	-0.05%
2024/01/23	6	39.50	0.3	39.55	39.50	5.7	2,520	0.22%
2024/01/22	3.2	39.61	2	39.70	39.55	1.1	2,510	0.04%
2024/01/19	4.3	39.65	1	39.65	39.70	3.3	2,499	0.13%
2024/01/18	0.4	39.85	0	0.00	39.70	0.4	2,497	0.02%
2024/01/17	0.3	39.75	1	39.75	39.85	-0.8	2,489	-0.03%
2024/01/16	12.5	39.71	0	0.00	39.70	12.5	2,446	0.51%
2024/01/15	0.1	39.99	1.2	39.98	39.90	-1.1	2,388	-0.05%
2024/01/12	0.3	40.00	2	39.90	39.90	-1.7	2,406	-0.07%
2024/01/11	3.2	39.94	0	0.00	39.95	3.2	2,476	0.13%
2024/01/10	1.8	40.02	0.2	40.05	40.00	1.7	2,744	0.06%
2024/01/09	0.5	40.10	5	40.20	40.05	-4.6	2,789	-0.16%
2024/01/08	0.1	40.15	1	40.20	40.20	-0.9	2,845	-0.03%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	0.9	40.11	0.1	40.10	40.10	0.8	2,917	0.03%
2024/01/03	1	40.10	6	40.19	40.10	-5	2,985	-0.17%
2024/01/02	0	0.00	5.3	40.24	40.25	-5.3	2,991	-0.18%
2023/12/29	3.2	40.15	0	0.00	40.10	3.2	3,004	0.11%
2023/12/28	6.1	40.08	5	40.16	40.15	1.1	3,039	0.04%
2023/12/27	1.1	40.10	0	0.00	40.10	1.1	3,055	0.04%
2023/12/26	1.4	40.14	1	40.05	40.05	0.4	3,098	0.01%
2023/12/25	1	39.90	0.1	40.05	40.00	0.9	3,138	0.03%
2023/12/22	31.5	39.93	2.5	39.96	39.90	29	3,231	0.90%
2023/12/21	37.2	39.79	2	39.95	39.90	35.2	3,414	1.03%
2023/12/20	28.6	40.00	3.1	39.97	40.15	25.5	3,410	0.75%
2023/12/19	20.5	39.98	5.5	40.06	40.15	15	3,443	0.43%
2023/12/18	9	40.10	0.2	40.30	40.45	8.8	3,468	0.25%
2023/12/15	1	40.25	4	40.29	40.40	-3	3,484	-0.09%
2023/12/14	2.1	40.20	3	40.38	40.40	-0.9	3,472	-0.03%
2023/12/13	8	39.98	1	39.95	40.05	7	3,497	0.20%
2023/12/12	12.3	39.97	10	39.92	39.90	2.3	3,540	0.07%
2023/12/11	17.2	40.08	1.3	40.07	40.10	15.9	3,549	0.45%
2023/12/08	12.8	40.15	0	0.00	40.15	12.8	3,540	0.36%
2023/12/07	5.2	40.35	1	40.40	40.20	4.2	3,523	0.12%
2023/12/06	10.7	40.39	3.9	40.31	40.35	6.8	3,531	0.19%
2023/12/05	5.1	40.59	0	0.00	40.55	5.1	3,489	0.15%
2023/12/04	5.8	40.66	0.4	40.75	40.70	5.4	3,476	0.15%
2023/12/01	0	0.00	2	40.88	40.80	-2	3,447	-0.06%
2023/11/30	7.4	40.94	1.3	40.78	40.95	6.1	3,452	0.18%
2023/11/29	3	40.85	0	0.00	40.85	3	3,496	0.09%
2023/11/28	19.2	40.92	0	0.00	40.95	19.2	3,489	0.55%
2023/11/27	1	41.10	0.2	41.14	40.95	0.8	3,468	0.02%
2023/11/24	5	41.13	1.2	41.18	41.20	3.8	3,471	0.11%
2023/11/22	0	0.00	1.2	41.05	41.05	-1.2	3,467	-0.03%
2023/11/21	12.2	40.91	0	0.00	40.85	12.2	3,444	0.35%
2023/11/20	1.1	41.00	2.6	41.00	41.10	-1.5	3,427	-0.04%
2023/11/17	2	40.98	0	0.00	40.90	2	3,415	0.06%
2023/11/16	0.1	40.81	44	40.95	41.00	-43.9	3,433	-1.28%
2023/11/15	10	40.62	20.6	40.63	40.90	-10.7	3,434	-0.31%
2023/11/14	1	40.85	7	40.71	40.85	-6	3,400	-0.18%
2023/11/13	4.2	40.65	6.9	40.70	40.60	-2.7	3,398	-0.08%
2023/11/10	6.1	40.50	1.9	40.63	40.55	4.2	3,391	0.13%
2023/11/09	3.2	40.64	0	0.00	40.60	3.2	3,392	0.09%
2023/11/08	6.2	40.64	0	0.00	40.60	6.2	3,434	0.18%
2023/11/07	0	0.00	0.2	40.80	40.70	-0.2	3,506	0.00%
2023/11/06	5.6	40.58	2	40.50	40.70	3.6	3,513	0.10%
2023/11/03	2.2	40.72	6.9	40.81	40.60	-4.7	3,494	-0.13%
2023/11/02	0.1	40.65	44.5	40.56	40.60	-44.4	3,494	-1.27%
2023/11/01	2.2	40.44	4.2	40.35	40.60	-2	3,493	-0.06%
2023/10/31	0.2	40.80	3	40.79	40.70	-2.9	3,483	-0.08%
2023/10/30	0.1	40.85	1.1	40.80	40.90	-1	3,473	-0.03%
2023/10/24	0	0.00	30	40.80	40.80	-30	3,471	-0.86%
2023/10/23	0	0.00	1	40.85	40.75	-1	3,488	-0.03%
2023/10/20	0.2	41.25	10	41.25	41.10	-9.9	3,504	-0.28%
2023/10/19	0	0.00	3	42.02	41.80	-3	3,542	-0.08%
2023/10/18	0.2	40.90	2	41.30	42.05	-1.9	3,479	-0.05%
2023/10/12	0.2	40.00	0	0.00	40.20	0.2	3,125	0.01%
2023/10/06	0	0.00	1	39.10	39.40	-1	3,089	-0.03%
2023/10/04	0.3	39.23	0	0.00	39.10	0.3	3,075	0.01%
2023/10/02	11.2	39.30	5	39.25	39.30	6.2	3,075	0.20%
2023/09/28	1.2	39.51	1	39.45	39.45	0.2	3,028	0.00%
2023/09/27	3.7	39.81	0	0.00	39.55	3.7	2,981	0.12%
2023/09/26	3	39.98	1	40.02	40.00	2	2,901	0.07%
2023/09/25	1.4	43.14	0	0.00	43.05	1.4	2,712	0.05%
2023/09/22	12	43.70	1	43.75	43.40	11	2,593	0.42%
2023/09/21	1.1	43.95	25	43.95	43.95	-24	2,534	-0.95%
2023/09/20	5.2	44.20	0	0.00	44.20	5.2	2,472	0.21%
2023/09/19	0.1	44.20	2	44.05	44.30	-1.9	2,406	-0.08%
2023/09/18	5	43.95	0	0.00	44.15	5	2,376	0.21%
2023/09/15	3	43.85	0	0.00	43.25	3	2,331	0.13%
2023/09/14	0	0.00	2.2	44.05	44.10	-2.2	2,252	-0.10%
2023/09/06	0	0.00	2	43.25	43.40	-2	2,289	-0.09%
2023/09/04	0	0.00	2	43.53	43.60	-2	2,273	-0.09%
2023/08/31	0	0.00	0.1	43.20	43.00	-0.1	2,211	0.00%
2023/08/30	0	0.00	11	43.15	43.25	-11	2,228	-0.49%
2023/08/29	0	0.00	2	43.03	43.20	-2	2,235	-0.09%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/22	10	42.46	0	0.00	42.40	10	2,320	0.43%
2023/08/21	0	0.00	0.1	42.85	42.75	-0.1	2,323	0.00%
2023/08/18	0.1	42.80	10	42.95	42.95	-9.9	2,348	-0.42%
2023/08/16	0	0.00	0.2	42.50	42.60	-0.2	2,375	-0.01%
2023/08/14	1.1	42.85	2	42.93	42.60	-0.9	2,426	-0.04%
2023/08/11	0	0.00	2	43.23	43.40	-2	2,426	-0.08%
2023/08/10	0	0.00	2	42.70	42.90	-2	2,378	-0.08%
2023/08/09	2	42.75	7	42.77	42.65	-5	2,478	-0.20%
2023/08/08	0	0.00	3	42.85	42.95	-3	2,553	-0.12%
2023/08/04	2	42.65	0	0.00	42.70	2	2,965	0.07%
2023/08/02	2	42.45	0	0.00	42.55	2	2,959	0.07%
2023/08/01	3	42.45	5	42.55	42.55	-2	2,975	-0.07%
2023/07/31	1	42.30	11.1	42.35	42.30	-10.1	2,977	-0.34%
2023/07/27	0	0.00	1	42.30	42.40	-1	3,023	-0.03%
2023/07/25	0.1	41.70	0	0.00	41.60	0.1	3,007	0.00%
2023/07/21	0	0.00	2	42.20	42.15	-2	2,924	-0.07%
2023/07/20	1	42.20	2	42.20	42.25	-1	2,951	-0.03%
2023/07/19	3	42.15	0	0.00	42.15	3	2,951	0.10%
2023/07/18	0	0.00	8	42.20	42.15	-8	2,944	-0.27%
2023/07/17	1.1	42.31	2.1	42.16	42.25	-1	2,931	-0.03%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/13	1	42.70	0	0.00	42.80	1	2,887	0.03%
2023/07/12	0	0.00	2	42.90	42.95	-2	2,874	-0.07%
2023/07/11	1	42.80	4	42.90	43.00	-3	2,878	-0.10%
2023/07/10	1	42.95	8	42.90	42.80	-7	2,878	-0.24%
2023/07/05	0	0.00	0.2	42.80	42.70	-0.2	2,901	-0.01%
2023/07/04	0.1	42.75	1	42.75	42.85	-0.9	2,939	-0.03%
2023/07/03	2.1	42.70	0	0.00	42.80	2.1	2,955	0.07%
2023/06/30	0	0.00	1	42.60	42.65	-1	2,964	-0.03%
2023/06/29	6.1	42.65	0	0.00	42.75	6.1	2,963	0.20%
2023/06/28	1.1	42.40	0.1	42.45	42.45	1	2,968	0.03%
2023/06/26	0.1	42.50	0.1	42.35	42.25	0	2,985	0.00%
2023/06/20	0.1	42.30	0	0.00	42.15	0.1	3,001	0.00%
2023/06/19	1.1	42.26	0.2	42.30	42.30	0.9	2,982	0.03%
2023/06/16	1.1	42.41	0	0.00	42.25	1.1	2,968	0.04%
2023/06/15	0.2	42.88	2	42.90	42.70	-1.8	2,912	-0.06%
2023/06/14	0.1	42.90	1	42.90	43.00	-0.9	2,916	-0.03%
2023/06/12	1.1	42.90	2	42.95	42.85	-0.9	3,027	-0.03%
2023/06/09	0.1	42.55	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/07	0.1	42.55	0	0.00	42.60	0.1	3,035	0.00%
2023/06/06	0.1	42.60	0	42.65	42.50	0.1	3,037	0.00%
2023/06/05	20	42.64	1	42.50	42.50	19	3,041	0.62%
2023/06/02	1	42.65	0	0.00	42.60	1	3,052	0.03%
2023/06/01	2.1	42.60	0	0.00	42.60	2.1	3,065	0.07%
2023/05/30	1.5	42.22	2	42.10	42.15	-0.6	3,030	-0.02%
2023/05/29	1	42.15	0	0.00	42.10	1	3,039	0.03%
2023/05/24	0	42.90	1.1	43.00	43.05	-1.1	3,015	-0.04%
2023/05/22	0	0.00	1	42.60	42.60	-1	2,973	-0.03%
2023/05/18	0	0.00	1	42.05	42.00	-1	2,896	-0.03%
2023/05/17	0.1	41.85	1.3	41.76	41.90	-1.2	2,868	-0.04%
2023/05/16	0.1	41.55	3	41.65	41.65	-3	2,836	-0.10%
2023/05/15	3.1	41.29	1	41.30	41.35	2.1	2,816	0.07%
2023/05/12	0.2	41.92	21.2	41.72	41.95	-21	2,713	-0.77%
2023/05/11	5.1	41.79	18.3	42.08	42.30	-13.2	2,632	-0.50%
2023/05/10	0	0.00	15.3	43.19	43.20	-15.3	2,214	-0.69%
2023/05/09	0.1	43.20	0	0.00	43.20	0.1	2,214	0.00%
2023/05/08	0	0.00	1	43.10	43.30	-1	2,235	-0.04%
2023/05/03	0	0.00	1	42.35	42.30	-1	2,241	-0.04%
2023/05/02	2	42.20	0	0.00	42.20	2	2,289	0.09%
2023/04/28	0	0.00	20	42.00	42.05	-20	2,366	-0.84%
2023/04/26	0	0.00	2	41.80	42.00	-2	2,410	-0.08%
2023/04/25	3	41.60	0	0.00	41.65	3	2,423	0.12%
2023/04/14	5	42.15	0	0.00	42.10	5	2,390	0.21%
2023/04/13	1.2	41.93	0	0.00	42.10	1.2	2,397	0.05%
2023/04/12	46	42.13	0	0.00	41.95	46	2,407	1.91%
2023/04/11	1	41.60	1.1	41.56	41.75	-0.1	2,348	0.00%
2023/04/10	0	0.00	1	41.60	41.45	-1	2,381	-0.04%
2023/04/07	3.1	41.63	1	41.05	41.70	2.1	2,499	0.08%
2023/03/31	0	0.00	2	41.15	41.15	-2	2,570	-0.08%
2023/03/28	1.4	40.79	0	0.00	40.70	1.4	3,717	0.04%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/21	1	41.05	7	40.90	41.10	-6	4,864	-0.12%
2023/03/20	0	0.00	0.1	40.70	40.70	-0.1	4,939	0.00%
2023/03/17	3	40.48	0	0.00	40.40	3	4,979	0.06%
2023/03/16	1.1	40.01	11.4	40.05	40.10	-10.4	5,004	-0.21%
2023/03/15	2.2	40.79	1.5	40.70	40.60	0.7	5,035	0.01%
2023/03/14	2	41.48	0	0.00	41.50	2	4,997	0.04%
2023/03/10	5	41.90	1	42.00	41.95	4	5,112	0.08%
2023/03/09	0	0.00	0.4	41.90	41.95	-0.4	5,127	-0.01%
2023/03/07	1.1	41.56	0	0.00	41.80	1.1	5,162	0.02%
2023/03/06	0	0.00	1.2	41.77	41.80	-1.2	5,202	-0.02%
2023/03/03	0.5	41.80	0.1	41.80	41.95	0.4	5,213	0.01%
2023/03/02	0	0.00	0.1	42.24	42.25	-0.1	5,216	0.00%
2023/03/01	0	42.40	0	42.40	42.35	0	5,253	0.00%
2023/02/24	0	0.00	0.4	42.38	42.40	-0.4	5,404	-0.01%
2023/02/23	10	42.40	6	42.40	42.40	4	5,417	0.07%
2023/02/21	0	0.00	0.1	42.25	42.25	-0.1	5,466	0.00%
2023/02/20	1	42.20	2	42.15	42.30	-1	5,567	-0.02%
2023/02/15	12.1	41.95	0	0.00	41.85	12.1	5,799	0.21%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	0.1	41.60	0	0.00	41.55	0.1	5,912	0.00%
2023/02/09	0.1	41.90	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	1	41.75	1.3	41.82	41.90	-0.3	6,025	0.00%
2023/02/07	0	0.00	0.8	42.00	41.95	-0.8	6,053	-0.01%
2023/02/06	0.1	41.85	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	0	0.00	0.1	41.65	41.80	-0.1	6,036	0.00%
2023/02/02	0.1	41.55	2.3	41.30	41.25	-2.3	6,057	-0.04%
2023/01/31	0	0.00	1	41.25	41.10	-1	6,114	-0.02%
2023/01/30	0.1	40.95	1	40.75	40.65	-0.9	6,079	-0.01%
2023/01/17	1	40.50	1.5	40.70	40.70	-0.5	6,054	-0.01%
2023/01/13	1	40.65	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	0.3	40.75	40.70	-0.3	6,092	0.00%
2023/01/11	0	0.00	0.9	40.75	40.60	-0.9	6,125	-0.01%
2023/01/10	1	40.45	8.4	40.51	40.50	-7.4	6,136	-0.12%
2023/01/09	2	40.40	0	0.00	40.45	2	6,165	0.03%
2023/01/05	0	0.00	0	40.55	40.40	0	6,223	0.00%
2022/12/28	0.5	40.75	0	0.00	40.70	0.5	6,284	0.01%
2022/12/27	7	40.27	9.3	41.05	41.45	-2.3	6,283	-0.04%
2022/12/26	0	0.00	5	40.32	40.25	-5	6,225	-0.08%
2022/12/23	0.4	40.32	0	0.00	40.35	0.4	6,264	0.01%
2022/12/22	5	39.88	7	40.31	42.00	-2	6,211	-0.03%
2022/12/21	13.9	39.21	1	40.00	40.00	12.9	6,026	0.21%
2022/12/20	11.5	39.93	1	40.25	39.65	10.5	5,780	0.18%
2022/12/19	3	40.75	1	41.05	40.50	2	5,621	0.04%
2022/12/16	1.4	41.83	1	42.00	41.15	0.4	5,404	0.01%
2022/12/15	0.1	42.50	0	0.00	42.40	0.1	5,094	0.00%
2022/12/14	0.7	42.64	1	42.45	42.60	-0.3	5,170	-0.01%
2022/12/12	0.1	43.85	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	1	43.90	0	0.00	44.00	1	5,155	0.02%
2022/12/07	0	0.00	1	43.95	44.35	-1	5,137	-0.02%
2022/12/06	0.1	44.25	0	0.00	43.95	0.1	5,103	0.00%
2022/12/05	0.1	44.60	26	44.65	44.40	-25.9	5,088	-0.51%
2022/12/02	0.1	44.35	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	0	0.00	1	44.80	44.80	-1	5,016	-0.02%
2022/11/30	0.1	44.70	0	0.00	44.80	0.1	5,021	0.00%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0	0.00	0.5	44.80	44.85	-0.5	5,036	-0.01%
2022/11/25	0.1	44.70	12.1	44.65	44.55	-12.1	5,022	-0.24%
2022/11/24	0.1	44.85	0	0.00	44.90	0.1	5,032	0.00%
2022/11/23	0.1	44.80	0	0.00	44.90	0.1	5,037	0.00%
2022/11/22	0	0.00	20.1	44.70	44.85	-20.1	5,044	-0.40%
2022/11/21	0	0.00	10.2	43.90	43.95	-10.2	4,921	-0.21%
2022/11/18	0	0.00	10	43.80	43.80	-10	4,941	-0.20%
2022/11/17	0	43.55	0	0.00	43.55	0	4,949	0.00%
2022/11/16	0.6	43.20	0	0.00	43.20	0.6	4,925	0.01%
2022/11/15	0.1	43.00	2	43.00	42.90	-2	4,916	-0.04%
2022/11/14	0	0.00	24	43.22	43.35	-24	4,875	-0.49%
2022/11/11	0.1	42.30	3	42.40	42.40	-2.9	4,802	-0.06%
2022/11/10	1.1	41.91	0.3	42.20	42.25	0.8	4,814	0.02%
2022/11/09	0	0.00	3.5	42.07	42.25	-3.5	4,868	-0.07%
2022/11/08	0	0.00	2.2	41.90	41.90	-2.2	4,840	-0.05%
2022/11/04	0.1	41.75	3.3	41.68	42.00	-3.2	4,888	-0.07%
2022/11/03	0.1	41.26	16.8	41.02	41.30	-16.7	4,842	-0.34%
2022/11/02	1.2	41.50	0	0.00	41.25	1.2	4,832	0.03%
2022/11/01	0	41.35	0	0.00	41.45	0	4,873	0.00%
2022/10/31	2.1	41.48	2	41.40	41.45	0.1	4,888	0.00%
2022/10/28	0	0.00	2	41.70	41.65	-2	4,880	-0.04%
2022/10/27	0	0.00	3	41.53	41.80	-3	4,875	-0.06%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/24	0	0.00	4.4	40.56	40.60	-4.4	4,786	-0.09%
2022/10/21	0	0.00	20	40.28	40.50	-20	4,758	-0.42%
2022/10/20	2	39.95	0	0.00	40.35	2	4,768	0.04%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/17	11	38.65	0	0.00	39.20	11	4,736	0.23%
2022/10/14	0	0.00	11	39.02	39.20	-11	4,808	-0.23%
2022/10/13	1.1	38.73	0	0.00	38.75	1.1	4,945	0.02%
2022/10/12	3	38.95	0	0.00	38.95	3	5,106	0.06%
2022/10/11	1	38.75	2	39.43	39.35	-1	5,224	-0.02%
2022/10/07	2.3	39.10	0	0.00	38.90	2.3	5,188	0.04%
2022/10/06	1	39.50	2	39.50	39.65	-1	5,180	-0.02%
2022/10/05	1	39.70	0	0.00	39.75	1	5,206	0.02%
2022/10/04	11	39.98	2	39.90	39.70	9	5,244	0.17%
2022/10/03	3	39.05	18	39.55	39.85	-15	5,232	-0.29%
2022/09/30	0.1	38.65	1	39.00	39.00	-0.9	5,202	-0.02%
2022/09/29	2	38.20	10	38.42	38.60	-8	5,204	-0.15%
2022/09/28	9.4	38.24	9	38.11	38.00	0.4	5,171	0.01%
2022/09/27	7.3	39.59	107	40.02	39.65	-99.7	5,055	-1.97%	大賣/
2022/09/26	20.6	40.23	3	40.27	40.20	17.6	4,940	0.36%
2022/09/23	15	47.72	12	47.73	47.80	3	4,766	0.06%
2022/09/22	4.8	47.53	0	0.00	47.75	4.8	4,634	0.10%
2022/09/21	2	47.88	16	47.91	48.00	-14	4,521	-0.31%
2022/09/20	5	48.04	0	0.00	48.00	5	4,374	0.11%
2022/09/19	1	48.00	0	0.00	48.15	1	4,340	0.02%
2022/09/16	1	48.30	1.1	48.21	48.30	-0.1	4,306	0.00%
2022/09/15	0	0.00	1	48.15	48.25	-1	4,462	-0.02%
2022/09/14	0	48.31	0.1	48.35	48.25	-0.1	4,782	0.00%
2022/09/13	3	48.50	0	0.00	48.50	3	5,003	0.06%
2022/09/08	0	0.00	2	48.20	48.35	-2	5,532	-0.04%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/05	2	48.08	1	48.00	47.95	1	5,683	0.02%
2022/09/01	14	48.05	1	48.10	48.10	13	5,726	0.23%
2022/08/31	3	48.32	0	0.00	48.40	3	5,714	0.05%
2022/08/30	6	48.07	0	0.00	48.35	6	5,694	0.11%
2022/08/29	3	47.65	5	47.85	47.85	-2	5,702	-0.03%
2022/08/25	5	48.02	5	47.95	48.10	0	5,812	0.00%
2022/08/24	8	47.76	6	47.71	48.00	2	5,807	0.03%
2022/08/23	10	47.58	3	47.55	47.65	7	5,790	0.12%
2022/08/22	1.2	47.20	5	47.61	47.65	-3.8	5,815	-0.07%
2022/08/18	0.3	46.75	2	46.90	46.80	-1.7	5,742	-0.03%
2022/08/17	1	47.20	4	46.98	47.20	-3	5,720	-0.05%
2022/08/16	4	46.64	1	46.90	46.80	3	5,658	0.05%
2022/08/12	2	46.45	0	0.00	46.15	2	5,593	0.04%
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	0	0.00	0.6	46.05	46.00	-0.6	5,615	-0.01%
2022/08/05	0	0.00	2.7	45.77	45.85	-2.7	5,890	-0.05%
2022/08/04	1	45.30	4	45.65	45.65	-3	5,966	-0.05%
2022/08/03	0	45.85	0	0.00	45.80	0	5,960	0.00%
2022/08/02	0	45.65	2	45.85	46.00	-2	5,996	-0.03%
2022/07/29	0	0.00	1	45.00	45.35	-1	5,999	-0.02%
2022/07/28	0	0.00	1	44.90	44.90	-1	6,010	-0.02%
2022/07/27	1.3	44.71	3	44.65	44.65	-1.7	6,026	-0.03%
2022/07/26	1	44.75	20	45.03	44.80	-19	6,033	-0.31%
2022/07/25	1	45.00	0	0.00	45.10	1	6,048	0.02%
2022/07/21	0	0.00	10	44.95	45.15	-10	6,053	-0.17%
2022/07/20	0.2	45.95	0	0.00	45.35	0.2	6,060	0.00%
2022/07/19	0	0.00	3	45.60	45.75	-3	6,023	-0.05%
2022/07/15	1.1	43.37	0	0.00	43.40	1.1	5,964	0.02%
2022/07/13	0	0.00	4	43.50	43.50	-4	6,119	-0.07%
2022/07/12	4	43.14	1	43.15	43.20	3	6,150	0.05%
2022/07/11	0.1	43.75	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	1.1	43.77	1	43.90	43.85	0.1	6,195	0.00%
2022/07/07	4.1	43.96	0	0.00	43.80	4.1	6,213	0.07%
2022/07/06	10	44.20	0	0.00	44.20	10	6,327	0.16%
2022/07/04	0	0.00	1	44.20	44.40	-1	6,803	-0.01%
2022/07/01	0	44.30	0	0.00	43.95	0	7,609	0.00%
2022/06/30	0	0.00	2	45.20	45.20	-2	8,178	-0.02%
2022/06/29	0.1	45.05	0	0.00	45.10	0.1	8,197	0.00%
2022/06/28	21.1	44.73	2	44.85	44.80	19.1	8,203	0.23%
2022/06/27	2	44.45	1	44.80	44.80	1	8,257	0.01%
2022/06/24	1	43.90	1	44.15	44.20	0	8,284	0.00%
2022/06/23	31	43.05	0	0.00	43.30	31	8,320	0.37%
2022/06/22	11.1	43.15	0	0.00	43.25	11.1	8,163	0.14%
2022/06/21	8	43.59	3	43.83	43.35	5	7,857	0.06%
2022/06/20	4.4	43.82	0	0.00	43.60	4.4	7,697	0.06%
2022/06/17	6.2	43.61	1	44.00	44.75	5.2	7,720	0.07%
2022/06/16	6.1	44.59	3	44.65	44.55	3.1	7,555	0.04%
2022/06/15	1	45.05	0	0.00	45.05	1	7,569	0.01%
2022/06/13	1.1	44.65	0	0.00	44.80	1.1	8,324	0.01%
2022/06/10	3.1	44.82	0	0.00	44.90	3.1	8,491	0.04%
2022/06/07	3	45.00	4	45.00	45.35	-1	8,600	-0.01%
2022/06/06	30.1	45.14	0	0.00	45.00	30.1	8,621	0.35%
2022/06/02	13	46.20	0	0.00	46.10	13	8,580	0.15%
2022/06/01	0.1	46.50	0	0.00	46.35	0.1	8,711	0.00%
2022/05/31	0.1	46.60	0	0.00	46.45	0.1	8,812	0.00%
2022/05/30	0	46.50	0	0.00	46.55	0	8,881	0.00%
2022/05/27	2	46.03	0	0.00	46.00	2	8,908	0.02%
2022/05/20	1	45.65	1	45.70	45.85	0	9,685	0.00%
2022/05/18	1.1	45.81	1	45.90	45.90	0.1	9,750	0.00%
2022/05/17	0	0.00	1	45.45	45.45	-1	9,739	-0.01%
2022/05/16	1	44.98	1	44.50	44.55	0	9,756	0.00%
2022/05/13	15.1	43.79	1	44.40	44.70	14.1	9,762	0.14%
2022/05/12	2	45.66	1	46.05	45.40	1	9,552	0.01%
2022/05/11	5	46.33	0	0.00	46.25	5	9,474	0.05%
2022/05/10	1	46.21	0	0.00	46.50	1	9,491	0.01%
2022/05/09	15.1	46.64	1	46.50	46.50	14.1	9,510	0.15%
2022/05/05	0	0.00	1	47.00	47.00	-1	9,644	-0.01%
2022/05/04	0	0.00	10	46.85	46.90	-10	9,731	-0.10%
2022/05/03	1.1	46.61	1	46.75	46.65	0.1	9,780	0.00%
2022/04/28	6	46.79	8	46.88	46.70	-2	9,846	-0.02%
2022/04/27	12	46.65	5	46.60	46.70	7	9,839	0.07%
2022/04/26	10.1	46.93	3	46.90	47.20	7.1	9,858	0.07%
2022/04/25	10.1	46.48	0	0.00	46.45	10.1	9,766	0.10%
2022/04/22	1	47.11	0	0.00	47.10	1	9,677	0.01%
2022/04/21	1	47.75	0	0.00	47.50	1	9,599	0.01%
2022/04/20	2	47.38	2	47.48	48.75	0	9,493	0.00%
2022/04/18	4	47.84	0	0.00	47.80	4	9,395	0.04%
2022/04/15	3	47.95	2	48.05	48.05	1	9,352	0.01%
2022/04/14	0	0.00	5	47.83	47.85	-5	9,312	-0.05%
2022/04/13	4	47.14	0	0.00	47.45	4	9,288	0.04%
2022/04/12	6.6	46.83	0	0.00	46.90	6.6	9,253	0.07%
2022/04/11	5.5	47.75	0	0.00	47.60	5.5	9,119	0.06%
2022/04/08	7.3	48.66	20	48.70	48.75	-12.7	8,892	-0.14%
2022/04/07	19.9	49.16	5	49.10	48.90	14.8	8,703	0.17%
2022/04/06	23	47.66	4	49.08	49.00	19	7,888	0.24%
2022/04/01	0	0.00	3	45.62	45.70	-3	7,252	-0.04%
2022/03/31	6	45.40	0	0.00	45.40	6	7,189	0.08%
2022/03/30	1	45.21	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1.5	45.32	0	0.00	45.30	1.5	7,325	0.02%
2022/03/28	1	45.25	6	45.29	45.35	-5	7,363	-0.07%
2022/03/25	0.5	45.70	2	45.85	45.75	-1.5	7,389	-0.02%
2022/03/24	2	45.73	0	0.00	45.75	2	7,451	0.03%
2022/03/23	6	45.90	0	0.00	45.95	6	7,509	0.08%
2022/03/22	7.3	45.43	0	0.00	45.50	7.3	7,515	0.10%
2022/03/21	7.4	46.26	1	46.65	46.20	6.4	7,261	0.09%
2022/03/18	2	46.60	0	0.00	46.60	2	7,118	0.03%
2022/03/17	25	46.93	5	46.95	47.00	20	7,022	0.28%
2022/03/16	83.4	49.30	4	47.23	46.85	79.4	6,829	1.16%
2022/03/15	36	49.84	19	50.32	50.50	17	6,228	0.27%
2022/03/14	2	50.00	2	49.88	49.60	0	6,042	0.00%
2022/03/10	8.1	49.24	0	0.00	49.20	8.1	5,931	0.14%
2022/03/08	2.2	48.45	1	48.85	48.50	1.2	5,836	0.02%
2022/03/07	7.1	49.15	1.1	49.20	49.30	6	5,723	0.10%
2022/03/04	14	50.44	3	50.63	50.50	11	5,607	0.20%
2022/03/03	20	50.00	2	49.98	50.20	18	5,520	0.33%
2022/03/02	1	49.35	1	49.35	49.90	0	5,490	0.00%
2022/03/01	9	49.45	11	49.54	49.45	-2	5,514	-0.04%
2022/02/25	1	48.75	2	49.20	48.95	-1	5,379	-0.02%
2022/02/24	2.4	48.67	2	48.35	48.35	0.4	5,287	0.01%
2022/02/23	7	48.94	6	49.12	49.10	1	5,123	0.02%
2022/02/22	5	48.64	9	48.58	48.90	-4	5,011	-0.08%
2022/02/16	0	0.00	1	47.15	47.15	-1	4,863	-0.02%
2022/02/11	4	46.75	1	46.80	46.80	3	5,024	0.06%
2022/02/10	0.2	46.95	9	46.80	46.90	-8.8	5,005	-0.18%
2022/02/08	2	47.15	1	47.25	47.25	1	4,940	0.02%
2022/02/07	0.2	47.00	1	47.05	47.05	-0.8	4,852	-0.02%
2022/01/26	0	0.00	1	46.30	46.80	-1	4,760	-0.02%
2022/01/25	1.8	46.16	1	46.25	46.30	0.8	4,666	0.02%
2022/01/24	0.2	46.09	0	0.00	46.30	0.2	4,641	0.00%
2022/01/19	5	45.98	4	46.10	45.95	1	4,521	0.02%
2022/01/18	1	46.10	0	0.00	46.10	1	4,470	0.02%
2022/01/17	4	46.13	0	0.00	46.25	4	4,483	0.09%
2022/01/14	4	46.10	0	0.00	46.35	4	4,544	0.09%
2022/01/12	5	46.30	0	0.00	46.25	5	4,657	0.11%
2022/01/11	1.1	46.21	0	0.00	46.40	1.1	4,626	0.02%
2022/01/07	1	46.40	0	0.00	46.45	1	4,611	0.02%
2022/01/04	1	46.05	0	0.00	46.15	1	4,640	0.02%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/24	0	0.00	1	45.95	46.20	-1	4,524	-0.02%
2021/12/23	6.1	45.98	1	45.90	46.05	5.1	4,502	0.11%
2021/12/22	2	46.60	0	0.00	46.70	2	4,305	0.05%
2021/12/21	4	47.06	0	0.00	47.00	4	4,226	0.09%
2021/12/16	1	46.65	3	47.15	47.25	-2	4,208	-0.05%
2021/12/15	1	46.50	0	0.00	46.60	1	4,267	0.02%
2021/12/14	42	46.60	0	0.00	46.50	42	4,273	0.98%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	2	46.48	0	0.00	46.50	2	4,199	0.05%
2021/12/09	0	0.00	2	46.45	46.50	-2	4,177	-0.05%
2021/12/08	1	46.55	0	0.00	46.50	1	4,154	0.02%
2021/12/06	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/02	1	46.45	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	1	46.30	46.70	-1	4,107	-0.02%
2021/11/30	2	46.20	1	46.45	46.20	1	4,101	0.02%
2021/11/29	8	46.54	0	0.00	46.45	8	4,068	0.20%
2021/11/26	2	46.85	0	0.00	46.80	2	4,044	0.05%
2021/11/25	12	47.53	0	0.00	47.10	12	4,003	0.30%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/22	0	0.00	1	46.75	46.55	-1	3,875	-0.03%
2021/11/19	2	46.50	0	0.00	46.65	2	3,884	0.05%
2021/11/17	2	46.33	0	0.00	46.50	2	3,875	0.05%
2021/11/16	50	47.00	0	0.00	46.80	50	3,859	1.30%
2021/11/15	52	48.01	2	48.15	47.65	50	3,829	1.31%
2021/11/12	2	47.25	4	48.00	47.80	-2	3,734	-0.05%
2021/11/10	0	0.00	4	45.53	45.45	-4	3,663	-0.11%
2021/11/09	4	44.88	0	0.00	44.95	4	3,676	0.11%
2021/11/08	4	44.85	0	0.00	45.00	4	3,689	0.11%
2021/11/03	0	0.00	1	44.75	44.85	-1	3,737	-0.03%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.30	0	0.00	45.10	1	3,908	0.03%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/13	1	44.95	0	0.00	45.05	1	4,452	0.02%
2021/10/05	0	0.00	0.7	44.70	44.60	-0.7	4,464	-0.02%
2021/10/04	0	0.00	1	44.85	44.70	-1	4,580	-0.02%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/28	3	45.30	0	0.00	45.30	3	4,593	0.07%
2021/09/22	0	0.00	1	46.90	46.20	-1	4,245	-0.02%
2021/09/15	0	0.00	2	47.70	47.55	-2	4,138	-0.05%
2021/09/13	2	48.30	1	48.20	48.35	1	4,204	0.02%
2021/09/08	1	47.25	0	0.00	47.25	1	4,312	0.02%
2021/09/06	0	0.00	1	48.35	48.15	-1	4,318	-0.02%
2021/09/03	2	48.35	10	48.20	48.25	-8	4,304	-0.19%
2021/09/02	1	48.40	0	0.00	48.25	1	4,344	0.02%
2021/09/01	1	48.20	0	0.00	48.40	1	4,370	0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	1	47.30	1	47.40	47.40	0	4,429	0.00%
2021/08/23	1	47.55	1	47.50	47.50	0	4,576	0.00%
2021/08/20	2	47.35	0	0.00	47.55	2	4,597	0.04%
2021/08/19	0	0.00	1	47.70	47.55	-1	5,750	-0.02%
2021/08/17	0	0.00	1	48.30	48.60	-1	5,807	-0.02%
2021/08/16	1	48.40	4	48.89	48.10	-3	5,726	-0.05%
2021/08/13	0	0.00	2	49.05	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	6	48.88	48.95	-6	5,580	-0.11%
2021/08/11	0	0.00	0.3	48.55	48.80	-0.3	5,583	0.00%
2021/08/06	0	0.00	10	49.40	49.45	-10	5,660	-0.18%
2021/08/05	5	48.75	0	0.00	48.70	5	5,663	0.09%
2021/08/03	5	48.95	6	49.62	49.30	-1	5,955	-0.02%
2021/08/02	5	49.25	0	0.00	49.45	5	6,067	0.08%
2021/07/30	0	0.00	3.8	48.96	49.05	-3.8	6,127	-0.06%
2021/07/29	2.2	48.99	2.1	49.05	49.10	0.1	6,148	0.00%
2021/07/28	5.5	48.38	0	0.00	48.35	5.5	6,105	0.09%
2021/07/27	0.1	48.04	1	47.90	48.15	-0.9	6,096	-0.01%
2021/07/26	0.5	47.89	10	47.68	48.10	-9.5	6,098	-0.16%
2021/07/23	5	47.76	11.2	47.93	47.90	-6.2	6,014	-0.10%
2021/07/22	1.1	46.78	0	0.00	46.85	1.1	5,822	0.02%
2021/07/21	0	0.00	0.3	45.75	46.00	-0.3	5,780	0.00%
2021/07/19	0	0.00	0.2	45.95	46.10	-0.2	6,065	0.00%
2021/07/16	2	45.23	10	45.63	45.75	-8	6,068	-0.13%
2021/07/15	1	45.00	1	44.90	45.10	0	6,030	0.00%
2021/07/14	0	0.00	4	44.90	44.95	-4	6,056	-0.07%
2021/07/12	0	0.00	3	45.18	45.20	-3	6,116	-0.05%
2021/07/09	1	45.15	1.3	45.02	45.00	-0.3	6,084	0.00%
2021/07/08	2.1	44.64	0	0.00	44.65	2.1	6,005	0.03%
2021/07/07	1.2	44.39	2	44.08	44.40	-0.9	6,008	-0.01%
2021/07/01	0.1	43.50	0	0.00	43.20	0.1	6,112	0.00%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	2.2	43.23	5	43.38	43.55	-2.8	6,147	-0.05%
2021/06/25	0	0.00	1	44.20	43.60	-1	6,171	-0.02%
2021/06/24	4	43.56	0	0.00	43.85	4	6,158	0.06%
2021/06/21	1	42.20	3	42.15	42.20	-2	6,087	-0.03%
2021/06/18	1	42.70	0	0.00	42.20	1	6,113	0.02%
2021/06/17	4	42.21	0	0.00	42.75	4	6,189	0.06%
2021/06/16	3.1	42.77	1	42.85	42.50	2.1	6,260	0.03%
2021/06/15	5	42.80	5	42.60	42.80	0	6,256	0.00%
2021/06/11	0	0.00	3	42.43	42.40	-3	6,240	-0.05%
2021/06/10	10	42.20	1	42.45	42.30	9	6,243	0.14%
2021/06/08	3	41.43	0	0.00	41.40	3	6,192	0.05%
2021/06/07	1	41.80	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.90	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/28	0	0.00	10	42.60	42.65	-10	5,999	-0.17%
2021/05/27	6	42.08	0	0.00	42.60	6	5,986	0.10%
2021/05/26	7	42.23	0	0.00	42.20	7	4,867	0.14%
2021/05/24	0	0.00	20	42.55	42.70	-20	4,755	-0.42%
2021/05/21	20	42.34	1	42.90	43.00	19	4,782	0.40%
2021/05/18	2	41.55	8	41.48	41.90	-6	4,748	-0.13%
2021/05/17	11.7	41.23	2	41.30	40.80	9.7	4,762	0.20%
2021/05/14	0	0.00	10	43.25	42.80	-10	4,683	-0.21%
2021/05/12	20	42.40	3	43.18	42.60	17	4,544	0.37%
2021/05/11	1	45.00	1.1	44.71	44.85	-0.1	4,277	0.00%
2021/05/10	0	0.00	3	45.50	45.70	-3	4,201	-0.07%
2021/05/06	0	0.00	2	45.50	45.25	-2	3,976	-0.05%
2021/05/05	0	0.00	1	45.30	45.20	-1	3,929	-0.03%
2021/05/04	1	44.25	3	44.65	44.35	-2	3,882	-0.05%
2021/04/29	1.7	45.35	0	0.00	45.25	1.7	3,765	0.05%
2021/04/28	0	0.00	6	45.80	45.65	-6	3,739	-0.16%
2021/04/27	1.1	46.10	1	46.20	46.20	0.1	3,767	0.00%
2021/04/26	7	46.65	5	46.47	46.60	2	3,705	0.05%
2021/04/23	0	0.00	13	44.73	45.35	-13	3,491	-0.37%
2021/04/22	0	0.00	6.1	44.35	44.10	-6.1	3,389	-0.18%
2021/04/21	6	44.39	0	0.00	44.35	6	3,329	0.18%
2021/04/20	1	44.35	2	44.25	44.35	-1	3,311	-0.03%
2021/04/16	0	0.00	1	43.50	43.60	-1	3,270	-0.03%
2021/04/14	1	43.15	0	0.00	43.25	1	3,331	0.03%
2021/04/13	1	43.50	2	43.55	43.50	-1	3,329	-0.03%
2021/04/12	11	43.60	0	0.00	43.60	11	3,327	0.33%
2021/04/08	1	43.45	1	43.45	43.50	0	3,300	0.00%
2021/04/07	0	0.00	0.2	43.65	43.65	-0.2	3,277	-0.01%
2021/04/06	2	43.65	1	43.70	43.65	1	3,270	0.03%
2021/04/01	1	43.55	0.1	43.60	43.55	0.9	3,289	0.03%
2021/03/31	1	43.40	0	0.00	43.50	1	3,351	0.03%
2021/03/30	2	43.48	0	0.00	43.45	2	3,527	0.06%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/26	0	0.00	1	43.50	43.50	-1	3,854	-0.03%
2021/03/25	1	43.45	1	43.45	43.60	0	4,049	0.00%
2021/03/24	0	0.00	1	43.05	43.55	-1	4,322	-0.02%
2021/03/23	1	43.05	0	0.00	43.15	1	4,361	0.02%
2021/03/22	2.1	43.48	0	0.00	43.60	2.1	4,406	0.05%
2021/03/19	1	44.90	0	0.00	44.25	1	4,320	0.02%
2021/03/17	1	45.10	0	0.00	45.20	1	4,363	0.02%
2021/03/16	0	0.00	1	44.95	44.90	-1	4,433	-0.02%
2021/03/15	2.1	44.76	0	0.00	44.75	2.1	4,528	0.05%
2021/03/11	1	45.35	2	45.40	45.35	-1	5,010	-0.02%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/09	1	45.45	0	0.00	45.40	1	5,080	0.02%
2021/03/08	3	45.08	0	0.00	45.25	3	5,088	0.06%
2021/03/04	1	44.90	0	0.00	45.05	1	5,217	0.02%
2021/03/03	1	44.60	0	0.00	44.95	1	5,185	0.02%
2021/03/02	1	45.30	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1	45.10	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	3.1	44.92	44.95	-3.1	5,115	-0.06%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	1	44.85	44.85	-1	5,087	-0.02%
2021/02/22	2	44.00	4	44.05	44.05	-2	5,042	-0.04%
2021/02/19	0.4	44.10	0	0.00	44.10	0.4	5,037	0.01%
2021/02/18	16	43.93	5	43.90	43.85	11	5,029	0.22%
2021/02/17	1	43.70	0	0.00	43.75	1	5,010	0.02%
2021/02/05	0.5	43.60	1.1	43.59	43.60	-0.5	4,979	-0.01%
2021/02/04	0	0.00	2	43.55	43.45	-2	4,999	-0.04%
2021/02/03	4	43.55	0.4	43.70	43.30	3.6	5,080	0.07%
2021/02/01	1	42.55	0.5	43.30	43.25	0.5	5,130	0.01%
2021/01/29	1	43.05	0	0.00	42.60	1	5,117	0.02%
2021/01/26	2	43.75	0	0.00	43.45	2	5,088	0.04%
2021/01/21	0	0.00	0.1	43.50	43.40	-0.1	5,102	0.00%
2021/01/20	3	43.83	0	0.00	43.10	3	5,100	0.06%
2021/01/14	0	0.00	1	45.70	45.70	-1	5,177	-0.02%
2021/01/13	0	0.00	1	45.70	45.80	-1	5,174	-0.02%
2021/01/11	0	0.00	6	46.21	46.00	-6	5,145	-0.12%
2021/01/07	2	45.45	0	0.00	45.60	2	5,099	0.04%
2021/01/06	0.6	45.40	8.8	45.33	45.20	-8.2	5,053	-0.16%
2020/12/29	0	0.00	0.2	45.80	45.60	-0.2	4,996	0.00%
2020/12/28	6	46.15	0	0.00	45.90	6	4,988	0.12%
2020/12/25	0	0.00	1	46.65	46.45	-1	4,947	-0.02%
2020/12/24	0.4	46.10	4	46.00	46.40	-3.6	4,907	-0.07%
2020/12/23	1	44.75	0	0.00	45.00	1	4,737	0.02%
2020/12/21	10	45.25	10	45.15	44.95	0	4,561	0.00%
2020/12/18	0	0.00	0.4	46.00	45.60	-0.4	4,425	-0.01%
2020/12/17	0	0.00	3	46.00	46.05	-3	4,185	-0.07%
2020/12/09	1	44.50	1	44.35	44.50	0	3,934	0.00%
2020/12/08	6	45.16	11.6	44.99	45.40	-5.6	3,834	-0.15%
2020/12/07	1	45.50	3	45.60	45.85	-2	3,620	-0.06%
2020/12/04	1	43.80	0.1	43.75	43.50	0.9	3,344	0.03%
2020/12/03	3	43.65	0	0.00	43.80	3	3,285	0.09%
2020/12/02	0	0.00	2	44.25	44.35	-2	3,253	-0.06%
2020/12/01	0	0.00	0.1	44.30	44.50	-0.1	3,240	0.00%
2020/11/30	0	0.00	3	44.27	44.50	-3	3,235	-0.09%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/26	2	43.80	0	0.00	43.85	2	3,149	0.06%
2020/11/24	2	43.50	1	43.40	43.50	1	3,245	0.03%
2020/11/23	0.6	43.50	3.1	43.50	43.45	-2.6	3,242	-0.08%
2020/11/20	0	0.00	2	43.15	43.25	-2	3,250	-0.06%
2020/11/18	0	0.00	2	43.08	43.35	-2	3,279	-0.06%
2020/11/17	0	0.00	0.1	43.35	43.40	-0.1	3,277	0.00%
2020/11/13	2	43.20	11	43.24	43.40	-9	3,336	-0.27%
2020/11/12	0	0.00	2	43.63	43.85	-2	3,324	-0.06%
2020/11/11	0	0.00	2.2	43.42	44.00	-2.2	3,346	-0.07%
2020/11/10	0	0.00	6	42.92	42.95	-6	3,273	-0.18%
2020/11/09	2	42.05	0	0.00	42.00	2	3,262	0.06%
2020/11/05	0	0.00	2	42.15	42.00	-2	3,220	-0.06%
2020/11/04	1.3	42.05	0	0.00	42.00	1.3	3,211	0.04%
2020/11/03	0.7	42.30	0	0.00	42.35	0.7	3,197	0.02%
2020/11/02	0	0.00	1	41.80	41.90	-1	3,189	-0.03%
2020/10/30	2	41.70	0	0.00	41.50	2	3,171	0.06%
2020/10/29	3	41.90	0	0.00	41.85	3	3,118	0.10%
2020/10/27	0	0.00	1	42.50	42.55	-1	3,113	-0.03%
2020/10/23	6	42.76	0	0.00	42.55	6	3,120	0.19%
2020/10/22	1	42.05	0	0.00	43.20	1	3,106	0.03%
2020/10/19	1	42.85	0	0.00	43.20	1	2,899	0.03%
2020/10/14	0	0.00	2	43.80	43.75	-2	2,841	-0.07%
2020/10/13	0.2	44.20	0	0.00	43.85	0.2	2,846	0.01%
2020/10/12	1	44.70	0	0.00	44.20	1	2,839	0.04%
2020/10/08	1	43.90	0	0.00	44.70	1	2,849	0.04%
2020/10/06	2	43.55	0	0.00	43.70	2	2,829	0.07%
2020/10/05	0.1	43.40	0	0.00	43.20	0.1	2,833	0.00%
2020/09/30	0	0.00	3	43.35	43.00	-3	2,825	-0.11%
2020/09/29	0.5	43.50	2	43.40	43.30	-1.5	2,824	-0.05%
2020/09/28	2	41.60	2	42.00	42.65	0	2,795	0.00%
2020/09/25	0	0.00	2	41.95	41.50	-2	2,769	-0.07%
2020/09/24	3	41.60	4	41.50	41.45	-1	2,721	-0.04%
2020/09/23	1	46.05	0	0.00	46.15	1	2,590	0.04%
2020/09/22	0	0.00	1	46.50	46.60	-1	2,499	-0.04%
2020/09/21	0	0.00	0.1	46.95	46.85	-0.1	2,460	0.00%
2020/09/18	0.1	46.75	1	46.60	46.65	-0.9	2,411	-0.04%
2020/09/17	0	0.00	3.6	46.54	46.55	-3.6	2,381	-0.15%
2020/09/16	10	46.35	0	0.00	46.35	10	2,358	0.42%
2020/09/15	2	46.45	0	0.00	46.35	2	2,343	0.09%
2020/09/11	1	46.15	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%
2020/09/03	8	45.48	0	0.00	45.60	8	2,467	0.32%
2020/08/28	0	0.00	2	45.60	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	2.6	45.31	45.50	-2.6	2,459	-0.11%
2020/08/26	1	45.15	4	45.20	45.50	-3	2,500	-0.12%
2020/08/20	2	43.60	0	0.00	43.50	2	2,678	0.07%
2020/08/18	1	44.40	3	44.30	44.30	-2	2,619	-0.08%
2020/08/17	1	43.85	0	0.00	44.35	1	2,621	0.04%
2020/08/07	0	0.00	2	42.60	42.85	-2	2,686	-0.07%
2020/08/04	1	42.40	10	42.40	42.30	-9	2,780	-0.32%
2020/08/03	3	42.37	0	0.00	42.20	3	2,816	0.11%
2020/07/27	1	42.40	0	0.00	42.30	1	2,799	0.04%
2020/07/24	2	42.98	0	0.00	42.80	2	2,805	0.07%
2020/07/21	0	0.00	2	43.13	43.45	-2	2,848	-0.07%
2020/07/20	2	42.75	0	0.00	42.65	2	2,851	0.07%
2020/07/14	1	42.60	10	42.65	42.60	-9	2,827	-0.32%
2020/07/13	1	43.20	5	43.05	42.80	-4	2,833	-0.14%
2020/07/10	6	43.28	0	0.00	43.15	6	2,817	0.21%
2020/07/09	1	44.05	0	0.00	43.90	1	2,812	0.04%
2020/07/03	5	43.85	0	0.00	43.85	5	2,768	0.18%
2020/06/29	2	43.50	0	0.00	43.60	2	2,797	0.07%
2020/06/24	11	44.18	0	0.00	43.90	11	2,802	0.39%
2020/06/19	4	43.50	0	0.00	43.50	4	2,875	0.14%
2020/06/17	11	44.16	0	0.00	44.25	11	2,891	0.38%
2020/06/12	0	0.00	2	43.65	43.60	-2	3,148	-0.06%
2020/06/10	0	0.00	1	45.85	45.85	-1	3,127	-0.03%
2020/06/09	0	0.00	2	46.48	46.50	-2	3,185	-0.06%
2020/06/08	5	46.28	0	0.00	46.50	5	3,259	0.15%
2020/06/05	0	0.00	1	47.20	47.25	-1	3,232	-0.03%
2020/06/03	0	0.00	5	46.17	46.25	-5	3,179	-0.16%
2020/05/28	1	45.05	11	44.96	44.75	-10	2,899	-0.34%
2020/05/27	0	0.00	1	44.25	44.45	-1	2,910	-0.03%
2020/05/22	10	44.09	1	44.15	44.10	9	2,961	0.30%
2020/05/19	0	0.00	1	43.80	44.00	-1	2,928	-0.03%
2020/05/15	1.1	43.15	0	0.00	43.55	1.1	2,908	0.04%
2020/05/14	2	43.30	1	43.20	43.05	1	2,866	0.03%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/11	12	44.56	0	0.00	44.70	12	2,769	0.43%
2020/05/06	1	43.65	0	0.00	43.70	1	2,727	0.04%
2020/04/30	0	0.00	10	44.00	43.65	-10	2,783	-0.36%
2020/04/28	1	42.70	0	0.00	42.85	1	2,828	0.04%
2020/04/21	1	40.50	1	40.45	40.40	0	2,922	0.00%
2020/04/20	0	0.00	1	41.55	41.40	-1	2,905	-0.03%
2020/04/15	2	41.55	0	0.00	41.75	2	2,879	0.07%
2020/04/13	1	40.35	5	40.40	40.30	-4	2,850	-0.14%
2020/04/08	1	40.45	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.55	1	40.50	40.45	0	2,843	0.00%
2020/04/01	3	40.15	1	40.20	39.90	2	2,814	0.07%
2020/03/30	0	0.00	1	39.95	40.00	-1	2,784	-0.04%
2020/03/27	2	40.00	1	40.05	39.55	1	2,871	0.03%
2020/03/25	1	39.90	1	39.80	39.80	0	3,048	0.00%
2020/03/20	1	34.00	2	34.55	35.00	-1	3,015	-0.03%
2020/03/19	0	0.00	3	33.42	32.90	-3	2,948	-0.10%
2020/03/18	1	37.15	0	0.00	36.45	1	2,814	0.04%
2020/03/17	1	38.45	5	38.20	38.00	-4	2,762	-0.14%
2020/03/12	1	42.15	0	0.00	41.80	1	2,579	0.04%
2020/03/03	0	0.00	30	44.50	44.55	-30	2,410	-1.24%
2020/03/02	1	44.15	1	44.60	44.50	0	2,411	0.00%
2020/02/25	10	45.05	0	0.00	45.00	10	2,370	0.42%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/20	3	45.73	0	0.00	45.70	3	2,358	0.13%
2020/02/19	0	0.00	1	46.15	46.20	-1	2,346	-0.04%
2020/02/18	0	0.00	0.5	46.05	46.05	-0.5	2,339	-0.02%
2020/02/17	0	0.00	6	45.78	45.95	-6	2,350	-0.26%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/03	3	44.63	12	44.71	44.90	-9	2,404	-0.37%
2020/01/31	2	45.53	0	0.00	45.25	2	2,388	0.08%
2020/01/30	1.1	45.67	0	0.00	45.45	1.1	2,348	0.05%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/15	0	0.00	2	46.40	46.55	-2	2,291	-0.09%
2020/01/14	1	46.35	0	0.00	46.40	1	2,321	0.04%
2020/01/13	0	0.00	2	46.30	46.30	-2	2,380	-0.08%
2020/01/08	1	45.65	0	0.00	45.70	1	2,483	0.04%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2020/01/03	1	46.20	0	0.00	46.40	1	2,559	0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	45.65	0	0.00	45.55	1	5,284	0.02%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	6	45.74	0	0.00	45.90	6	5,119	0.12%
2019/12/10	1	46.20	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1	46.30	1	46.40	46.30	0	5,168	0.00%
2019/12/06	0	0.00	2	46.60	46.60	-2	5,163	-0.04%
2019/11/28	5	46.80	0	0.00	46.50	5	5,154	0.10%
2019/11/25	0	0.00	1	46.70	46.75	-1	5,111	-0.02%
2019/11/19	0	0.00	2	46.80	46.90	-2	5,171	-0.04%
2019/11/18	0	0.00	1	46.85	46.85	-1	5,184	-0.02%
2019/11/15	0	0.00	10	46.80	46.95	-10	5,187	-0.19%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/07	1	47.25	1	47.25	47.25	0	5,166	0.00%
2019/11/05	3	47.07	0	0.00	47.10	3	5,138	0.06%
2019/11/01	1	46.90	0	0.00	46.95	1	5,120	0.02%
2019/10/28	1	46.90	0	0.00	47.00	1	5,078	0.02%
2019/10/25	0	0.00	2	47.23	47.25	-2	5,054	-0.04%
2019/10/23	0	0.00	1	47.70	47.50	-1	5,022	-0.02%
2019/10/21	1	46.45	0	0.00	46.75	1	4,961	0.02%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/16	2	46.10	0	0.00	46.00	2	4,809	0.04%
2019/10/14	2	45.63	1	45.70	45.65	1	4,751	0.02%
2019/10/08	8	45.35	0	0.00	45.40	8	4,689	0.17%
2019/10/04	1	45.60	3	45.65	45.70	-2	4,607	-0.04%
2019/10/03	1	45.90	0	0.00	46.05	1	4,523	0.02%
2019/10/02	9	46.03	0	0.00	45.90	9	4,330	0.21%
2019/10/01	4	49.88	0	0.00	49.95	4	3,108	0.13%
2019/09/27	1	49.95	5	49.90	49.90	-4	2,437	-0.16%
2019/09/26	3	49.85	0	0.00	49.80	3	1,857	0.16%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/23	2	50.00	0	0.00	49.80	2	1,758	0.11%
2019/09/20	2	49.90	0	0.00	49.80	2	1,749	0.11%
2019/09/12	0	0.00	1	49.50	49.40	-1	1,672	-0.06%
2019/09/11	2	49.45	0	0.00	49.50	2	1,701	0.12%
2019/09/06	1	49.45	0	0.00	49.30	1	1,680	0.06%
2019/09/05	1	49.20	1	49.45	49.25	0	1,678	0.00%
2019/09/03	2	49.35	0	0.00	49.25	2	1,677	0.12%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/27	8	48.66	0	0.00	48.40	8	1,650	0.48%
2019/08/26	2	48.80	5	48.90	48.80	-3	1,610	-0.19%
2019/08/23	1	49.05	1	49.15	49.20	0	1,606	0.00%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/19	0	0.00	12	48.61	48.75	-12	1,660	-0.72%
2019/08/15	3	48.90	0	0.00	48.95	3	1,622	0.18%
2019/08/12	0	0.00	2	48.25	48.25	-2	1,598	-0.13%
2019/08/05	2	48.30	0	0.00	48.20	2	1,609	0.12%
2019/07/26	1.3	49.00	0	0.00	49.10	1.3	1,609	0.08%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/17	1	49.10	1	49.20	49.20	0	1,607	0.00%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/05	5	49.70	0	0.00	49.65	5	1,685	0.30%
2019/06/25	2	49.80	0	0.00	49.95	2	1,954	0.10%
2019/06/20	0	0.00	1	49.80	49.90	-1	1,988	-0.05%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/05/16	2	47.95	0	0.00	47.75	2	2,419	0.08%
2019/05/06	0	0.00	2	48.70	48.75	-2	2,517	-0.08%
2019/05/02	2	49.40	0	0.00	49.40	2	2,539	0.08%
2019/04/29	0	0.00	1	49.05	49.20	-1	2,530	-0.04%
2019/04/26	3	48.70	0	0.00	48.80	3	2,529	0.12%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/12	0	0.00	1	48.90	49.10	-1	2,551	-0.04%
2019/04/11	0	0.00	2	49.60	49.40	-2	2,544	-0.08%
2019/04/01	2	51.00	3	50.97	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	2	50.30	50.80	-2	2,550	-0.08%
2019/03/26	0	0.00	10	49.35	49.45	-10	2,493	-0.40%
2019/03/20	1	48.70	0	0.00	48.70	1	2,416	0.04%
2019/03/15	1	48.20	2	48.15	48.20	-1	2,278	-0.04%
2019/03/13	1	47.35	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.65	0	0.00	47.50	1	1,967	0.05%
2019/03/11	0	0.00	5	47.90	47.90	-5	1,939	-0.26%
2019/03/06	0	47.65	0	0.00	47.55	0	1,947	0.00%
2019/03/05	2	47.50	0	0.00	47.50	2	1,952	0.10%
2019/02/26	1	47.90	0	0.00	47.60	1	2,006	0.05%
2019/02/21	0	0.00	4	47.96	48.00	-4	2,004	-0.20%
2019/02/19	0	0.00	1	47.85	47.90	-1	1,981	-0.05%
2019/02/13	0	0.00	5	47.65	47.65	-5	1,986	-0.25%
2019/02/12	5	48.35	5	48.45	48.45	0	1,947	0.00%
2019/01/29	0	0.00	5	47.55	47.80	-5	1,912	-0.26%
2019/01/21	3	46.85	0	0.00	46.85	3	1,857	0.16%
2019/01/18	0	0.00	4	46.50	46.60	-4	1,875	-0.21%
2019/01/17	2	46.50	0	0.00	46.50	2	1,899	0.11%
2019/01/09	4	46.10	0	0.00	46.10	4	2,047	0.20%
2019/01/07	1	45.50	0	0.00	45.60	1	2,086	0.05%
2018/12/27	3	44.50	0	0.00	44.40	3	2,292	0.13%
2018/12/25	2	44.45	0	0.00	43.90	2	2,269	0.09%
2018/12/14	1	46.30	0	0.00	46.45	1	2,233	0.04%
2018/11/27	2	46.15	0	0.00	46.25	2	4,977	0.04%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/22	0	0.00	2	45.70	45.50	-2	5,711	-0.04%
2018/10/12	0	0.00	7	46.36	46.25	-7	5,486	-0.13%
2018/10/11	7	45.20	0	0.00	45.60	7	5,469	0.13%
2018/10/05	1	46.80	2	46.90	46.75	-1	5,270	-0.02%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/09/27	0	0.00	1	47.70	48.00	-1	5,198	-0.02%
2018/09/21	1	48.70	1	48.30	48.70	0	5,175	0.00%
2018/09/19	0.1	48.15	1	48.10	48.15	-0.9	5,140	-0.02%
2018/09/14	0.5	47.50	0	0.00	47.50	0.5	5,117	0.01%
2018/09/13	2	47.35	0	0.00	47.65	2	5,104	0.04%
2018/09/12	0	0.00	2	46.95	46.90	-2	5,051	-0.04%
2018/09/11	0	0.00	12	44.74	45.40	-12	4,986	-0.24%
2018/09/10	0	0.00	1	45.25	44.60	-1	4,834	-0.02%
2018/09/07	2	45.48	1	45.15	45.10	1	4,580	0.02%
2018/09/06	2	49.15	0	0.00	49.15	2	3,932	0.05%
2018/09/04	3	50.07	3	49.88	49.95	0	2,892	0.00%
2018/09/03	19	50.07	0	0.00	50.00	19	2,724	0.70%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/27	0	0.00	1	48.20	48.35	-1	2,727	-0.04%
2018/08/22	2	48.63	0	0.00	48.35	2	2,883	0.07%
2018/08/13	2	47.15	7	47.58	47.50	-5	2,634	-0.19%
2018/08/10	3	47.80	3	47.80	48.00	0	2,483	0.00%
2018/08/08	0	0.00	1	47.85	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/07/25	2	45.80	0	0.00	45.80	2	2,429	0.08%
2018/07/19	2	45.83	1	46.30	45.65	1	2,487	0.04%
2018/07/13	1	45.50	0	0.00	45.60	1	2,559	0.04%
2018/07/10	1	45.00	0	0.00	44.85	1	2,607	0.04%
2018/06/28	11	44.55	12	44.70	44.60	-1	2,663	-0.04%
2018/06/25	1	45.75	0	0.00	45.80	1	2,627	0.04%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/20	1	46.10	0	0.00	46.25	1	2,647	0.04%
2018/06/19	2	46.00	0	0.00	46.20	2	2,655	0.08%
2018/06/14	3	46.67	0	0.00	46.35	3	2,513	0.12%
2018/06/08	2	47.20	0	0.00	47.60	2	2,477	0.08%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/24	0	0.00	2	46.20	46.30	-2	2,108	-0.09%
2018/05/21	4	46.18	1	46.15	46.25	3	2,105	0.14%
2018/05/14	1	45.80	0	0.00	45.75	1	2,276	0.04%
2018/05/09	2	45.15	0	0.00	45.05	2	2,251	0.09%
2018/05/04	1	45.40	0	0.00	45.35	1	2,347	0.04%
2018/05/03	1	45.60	0	0.00	45.50	1	2,450	0.04%
2018/05/02	1	46.35	0	0.00	46.00	1	2,512	0.04%
2018/04/24	0	0.00	1	45.30	45.20	-1	2,622	-0.04%
2018/04/23	0	0.00	1	45.60	45.60	-1	2,630	-0.04%
2018/04/19	0	0.00	1	44.85	45.10	-1	2,583	-0.04%
2018/04/18	0	0.00	3	44.60	44.45	-3	2,574	-0.12%
2018/04/17	1	44.35	1	44.35	44.55	0	2,578	0.00%
2018/04/13	1	45.30	0	0.00	45.15	1	2,574	0.04%
2018/04/11	1	45.60	0	0.00	45.70	1	2,585	0.04%
2018/04/02	1	45.30	1	45.35	45.30	0	2,590	0.00%
2018/03/28	4	45.23	1	45.35	45.30	3	2,582	0.12%
2018/03/26	1	44.55	0	0.00	44.85	1	2,548	0.04%
2018/03/23	1	44.50	0	0.00	44.75	1	2,567	0.04%
2018/03/14	2	45.43	1	45.10	45.50	1	2,727	0.04%
2018/03/13	1	44.85	2	45.00	45.05	-1	2,704	-0.04%
2018/03/12	2	45.30	0	0.00	44.95	2	2,704	0.07%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/08	1	44.30	0	0.00	44.15	1	2,678	0.04%
2018/03/02	2	44.05	0	0.00	44.00	2	2,754	0.07%
2018/02/27	1	44.25	0	0.00	44.15	1	2,727	0.04%
2018/02/26	1	44.85	0	0.00	44.95	1	2,713	0.04%
2018/02/23	1	44.80	0	0.00	44.75	1	2,708	0.04%
2018/02/08	0	0.00	1	44.05	44.10	-1	2,679	-0.04%
2018/02/07	0	0.00	2	43.40	44.20	-2	2,682	-0.07%
2018/02/06	6	42.09	4	42.78	42.20	2	2,599	0.08%
2018/01/31	1	45.40	1	45.35	45.80	0	2,514	0.00%
2018/01/30	0	0.00	2	46.15	45.55	-2	2,471	-0.08%
2018/01/26	3	46.27	0	0.00	46.45	3	2,421	0.12%
2018/01/25	6	45.85	11	45.45	45.40	-5	2,341	-0.21%
2018/01/23	0	0.00	3	44.77	44.95	-3	2,212	-0.14%
2018/01/22	0	0.00	0	43.00	43.05	0	2,117	0.00%
2018/01/19	0	0.00	15	42.80	42.85	-15	2,135	-0.70%
2018/01/17	0	0.00	7	42.50	43.05	-7	2,113	-0.33%
2018/01/11	5	42.30	0	0.00	42.45	5	2,114	0.24%
2018/01/10	5	42.85	9	43.04	42.75	-4	2,122	-0.19%
2018/01/09	12	42.99	7	42.95	43.15	5	2,123	0.24%
2018/01/08	1	43.10	36	43.30	43.40	-35	2,116	-1.65%
2018/01/05	0	0.00	3	42.52	43.10	-3	2,102	-0.14%
2018/01/04	2	42.65	0	0.00	42.65	2	2,116	0.09%
2018/01/03	6	42.90	0	0.00	43.15	6	2,125	0.28%
2018/01/02	20	42.66	3	43.05	43.15	17	2,095	0.81%