興富發 (2542)-宏遠-光隆券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	45.30	0.1	45.70	45.20	9.9	7,097	0.14%
2024/05/09	1	47.15	4	46.29	45.65	-3	6,975	-0.04%
2024/05/08	0	0.00	1	48.00	46.85	-1	6,745	-0.01%
2024/05/07	8	48.24	32	48.85	47.85	-24	6,490	-0.37%
2024/05/06	3	48.25	4.2	48.42	48.15	-1.2	5,901	-0.02%
2024/05/03	1	46.70	25.8	47.71	47.20	-24.8	5,458	-0.45%
2024/05/02	0	0.00	30.8	45.82	46.60	-30.8	4,966	-0.62%
2024/04/30	3	44.05	5.4	44.33	44.30	-2.4	4,411	-0.05%
2024/04/29	0	0.00	1.1	43.88	44.30	-1.1	4,274	-0.03%
2024/04/26	5	42.95	0	0.00	42.95	5	4,063	0.12%
2024/04/22	0	0.00	8	43.24	42.40	-8	3,769	-0.21%
2024/04/12	1	40.95	0	0.00	40.80	1	2,943	0.03%
2024/04/10	20	41.50	2	41.38	41.35	18	2,896	0.62%
2024/04/03	2	40.30	0	0.00	40.25	2	2,717	0.07%
2024/03/28	0	0.00	1	40.50	40.50	-1	2,610	-0.04%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/21	0.5	38.79	0	0.00	38.65	0.5	2,556	0.02%
2024/03/19	2.4	38.72	0	0.00	38.70	2.4	2,526	0.10%
2024/03/18	0	0.00	1	38.90	39.10	-1	2,512	-0.04%
2024/03/15	0.1	39.40	0	0.00	39.20	0.1	2,527	0.00%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/01	0	0.00	1	39.70	39.70	-1	2,424	-0.04%
2024/02/27	0	0.00	1	40.00	39.70	-1	2,419	-0.04%
2024/02/21	0	0.00	1	40.10	40.10	-1	2,459	-0.04%
2024/02/15	5	39.50	2.4	39.51	39.50	2.6	2,442	0.11%
2024/02/05	0	0.00	1	39.55	39.80	-1	2,434	-0.04%
2024/01/30	0.2	39.60	0	0.00	39.55	0.2	2,433	0.01%
2024/01/26	0.3	39.65	0	0.00	39.60	0.3	2,465	0.01%
2024/01/25	5	39.55	0	0.00	39.50	5	2,483	0.20%
2024/01/24	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/23	2	39.48	0	0.00	39.50	2	2,520	0.08%
2024/01/18	0.2	39.85	0	0.00	39.70	0.2	2,497	0.01%
2024/01/15	1	39.90	0	0.00	39.90	1	2,388	0.04%
2024/01/12	0	0.00	1.3	40.00	39.90	-1.3	2,406	-0.06%
2024/01/10	1	40.00	1	40.00	40.00	0	2,744	0.00%
2024/01/05	3	40.12	0	0.00	40.20	3	2,897	0.10%
2024/01/02	1	40.25	0	0.00	40.25	1	2,991	0.03%
2023/12/28	0.3	40.10	0	0.00	40.15	0.3	3,039	0.01%
2023/12/26	0	0.00	0.1	40.20	40.05	-0.1	3,098	0.00%
2023/12/21	1	39.90	0	0.00	39.90	1	3,414	0.03%
2023/12/20	5	40.00	0	0.00	40.15	5	3,410	0.15%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	1	40.10	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0	0.00	1	40.50	40.40	-1	3,484	-0.03%
2023/12/13	0	40.10	0	0.00	40.05	0	3,497	0.00%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/06	0	40.50	0	0.00	40.35	0	3,531	0.00%
2023/11/29	10	40.87	0	0.00	40.85	10	3,496	0.29%
2023/11/28	10	40.90	3	40.92	40.95	7	3,489	0.20%
2023/11/27	0	0.00	1	41.00	40.95	-1	3,468	-0.03%
2023/11/22	0	0.00	1.1	41.04	41.05	-1.1	3,467	-0.03%
2023/11/20	0	0.00	2	41.00	41.10	-2	3,427	-0.06%
2023/11/15	1	40.60	2.2	40.66	40.90	-1.2	3,434	-0.03%
2023/11/10	0	0.00	0.1	40.65	40.55	-0.1	3,391	0.00%
2023/11/08	0	40.80	0	0.00	40.60	0	3,434	0.00%
2023/11/06	0	0.00	1	40.70	40.70	-1	3,513	-0.03%
2023/11/03	1	40.70	6.6	40.65	40.60	-5.6	3,494	-0.16%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/10/31	1.5	40.73	4	40.80	40.70	-2.6	3,483	-0.07%
2023/10/23	0	0.00	0.1	40.85	40.75	-0.1	3,488	0.00%
2023/10/18	3	40.95	1	42.05	42.05	2	3,479	0.06%
2023/10/17	1	40.70	0	0.00	41.00	1	3,199	0.03%
2023/10/16	0	0.00	0	41.30	41.30	0	3,162	0.00%
2023/10/13	0	0.00	0.5	40.60	40.85	-0.5	3,128	-0.02%
2023/10/11	0.7	40.00	0	0.00	40.10	0.7	3,128	0.02%
2023/10/04	1.3	39.12	0	0.00	39.10	1.3	3,075	0.04%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	1.1	39.31	0	0.00	39.30	1.1	3,075	0.04%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	1.5	39.82	0	0.00	39.55	1.5	2,981	0.05%
2023/09/26	7.1	39.93	0	0.00	40.00	7.1	2,901	0.24%
2023/09/25	0	0.00	3.1	43.05	43.05	-3.1	2,712	-0.11%
2023/09/22	3.1	43.40	0	0.00	43.40	3.1	2,593	0.12%
2023/09/19	0	0.00	2.8	44.29	44.30	-2.8	2,406	-0.12%
2023/09/18	0	0.00	15	43.95	44.15	-15	2,376	-0.63%
2023/09/15	3	43.80	0	0.00	43.25	3	2,331	0.13%
2023/09/07	0	0.00	3	43.25	43.40	-3	2,261	-0.13%
2023/09/05	3	43.75	0	0.00	43.45	3	2,292	0.13%
2023/09/01	2	42.93	0	0.00	42.95	2	2,211	0.09%
2023/08/28	1	42.95	0	0.00	42.95	1	2,238	0.04%
2023/08/23	0	0.00	1	42.35	42.30	-1	2,294	-0.04%
2023/08/11	0	0.00	0.2	43.35	43.40	-0.2	2,426	-0.01%
2023/08/02	0	0.00	0.4	42.45	42.55	-0.4	2,959	-0.01%
2023/07/26	0	0.00	20	41.95	42.05	-20	3,022	-0.66%
2023/07/25	2	41.63	0	0.00	41.60	2	3,007	0.07%
2023/07/24	0.1	41.90	0	0.00	41.70	0.1	2,980	0.00%
2023/07/19	1	42.15	1	42.10	42.15	0	2,951	0.00%
2023/07/18	0	0.00	0.2	42.20	42.15	-0.2	2,944	-0.01%
2023/07/14	0	0.00	1	42.50	42.55	-1	2,898	-0.03%
2023/07/11	0.3	42.90	1	42.75	43.00	-0.7	2,878	-0.02%
2023/07/05	0	0.00	1	42.80	42.70	-1	2,901	-0.03%
2023/07/04	0.1	42.75	0	0.00	42.85	0.1	2,939	0.00%
2023/06/30	1	42.55	0	0.00	42.65	1	2,964	0.03%
2023/06/16	1.1	42.27	0	0.00	42.25	1.1	2,968	0.04%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/02	0	0.00	0.1	42.60	42.60	-0.1	3,052	0.00%
2023/05/26	0	0.00	3	42.20	42.20	-3	3,040	-0.10%
2023/05/25	0	0.00	0.1	42.65	42.50	-0.1	3,025	0.00%
2023/05/24	0	0.00	0.1	42.80	43.05	-0.1	3,015	0.00%
2023/05/19	1.1	41.90	2.2	41.98	42.00	-1.1	2,931	-0.04%
2023/05/17	2	41.58	3	41.68	41.90	-1	2,868	-0.03%
2023/05/15	1.2	41.47	2	41.40	41.35	-0.8	2,816	-0.03%
2023/05/12	5.1	41.70	3	41.75	41.95	2.1	2,713	0.08%
2023/05/11	1.4	42.06	0.2	42.10	42.30	1.2	2,632	0.05%
2023/05/05	0	0.00	2	43.10	42.90	-2	2,230	-0.09%
2023/05/04	0	0.00	6	42.84	42.85	-6	2,252	-0.27%
2023/05/02	2	42.05	1	42.15	42.20	1	2,289	0.04%
2023/04/24	0	0.00	2	41.80	41.75	-2	2,406	-0.08%
2023/04/20	0	0.00	2	41.90	41.85	-2	2,422	-0.08%
2023/04/13	1	41.95	0	0.00	42.10	1	2,397	0.04%
2023/04/07	0	0.00	16.2	41.12	41.70	-16.2	2,499	-0.65%
2023/04/06	1	40.95	29	41.05	40.85	-28	2,473	-1.13%
2023/03/30	0	0.00	1	40.85	41.00	-1	2,889	-0.03%
2023/03/23	0	0.00	10	41.20	41.00	-10	4,683	-0.21%
2023/03/22	0	0.00	3.3	41.06	41.15	-3.3	4,761	-0.07%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/16	5.1	40.00	0	0.00	40.10	5.1	5,004	0.10%
2023/03/15	3.4	40.83	0	0.00	40.60	3.4	5,035	0.07%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0.2	41.60	0	0.00	41.80	0.2	5,086	0.00%
2023/03/10	5.1	41.87	0	0.00	41.95	5.1	5,112	0.10%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/08	15	41.70	0	0.00	41.85	15	5,151	0.29%
2023/03/07	0	41.70	1	41.55	41.80	-1	5,162	-0.02%
2023/03/06	10.1	41.78	0	0.00	41.80	10.1	5,202	0.19%
2023/03/03	5.2	41.80	0	0.00	41.95	5.2	5,213	0.10%
2023/03/02	1.2	42.17	0	42.25	42.25	1.2	5,216	0.02%
2023/02/22	0.1	42.10	0	0.00	42.30	0.1	5,435	0.00%
2023/02/21	0.1	42.30	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	1	42.25	0	0.00	42.30	1	5,567	0.02%
2023/02/17	2	41.85	0	0.00	41.95	2	5,613	0.04%
2023/02/16	10	41.90	0	0.00	41.90	10	5,744	0.17%
2023/02/15	2	41.93	3.8	41.95	41.85	-1.8	5,799	-0.03%
2023/02/10	10.1	41.53	0	0.00	41.55	10.1	5,912	0.17%
2023/02/03	0	0.00	2	41.75	41.80	-2	6,036	-0.03%
2023/02/01	0	0.00	2	41.35	41.60	-2	6,045	-0.03%
2023/01/30	0	0.00	7	40.65	40.65	-7	6,079	-0.12%
2023/01/13	1.1	40.70	0	0.00	40.80	1.1	6,054	0.02%
2023/01/10	0.2	40.50	0	0.00	40.50	0.2	6,136	0.00%
2023/01/09	15	40.39	4	40.40	40.45	11	6,165	0.18%
2023/01/06	4	40.48	0	0.00	40.45	4	6,185	0.06%
2023/01/05	1	40.40	0	0.00	40.40	1	6,223	0.02%
2023/01/03	1.6	40.39	0	0.00	40.35	1.6	6,276	0.03%
2022/12/30	1	40.40	0	0.00	40.30	1	6,293	0.02%
2022/12/29	5	40.50	0	0.00	40.60	5	6,273	0.08%
2022/12/27	6	40.10	3	41.30	41.45	3	6,283	0.05%
2022/12/26	6	40.23	0	0.00	40.25	6	6,225	0.10%
2022/12/23	3	40.25	2	40.70	40.35	1	6,264	0.02%
2022/12/22	2	39.93	0	0.00	42.00	2	6,211	0.03%
2022/12/21	18.6	39.32	1	39.05	40.00	17.6	6,026	0.29%
2022/12/20	56.5	39.61	0	0.00	39.65	56.5	5,780	0.98%
2022/12/19	10	41.13	0	0.00	40.50	10	5,621	0.18%
2022/12/16	27.1	41.75	0	0.00	41.15	27.1	5,404	0.50%
2022/12/14	1	42.40	0	0.00	42.60	1	5,170	0.02%
2022/12/13	4.2	43.08	0	0.00	42.75	4.2	5,162	0.08%
2022/12/09	0.4	43.95	0	0.00	44.00	0.4	5,155	0.01%
2022/12/08	0	0.00	0	44.20	44.10	0	5,144	0.00%
2022/12/07	5	44.30	108	43.98	44.35	-103	5,137	-2.00%	大賣/鉅額交易
2022/12/05	0	0.00	10	44.55	44.40	-10	5,088	-0.20%
2022/12/01	9	44.82	0	0.00	44.80	9	5,016	0.18%
2022/11/30	0	0.00	0.1	44.70	44.80	-0.1	5,021	0.00%
2022/11/29	0	0.00	0.2	44.75	44.80	-0.2	5,026	0.00%
2022/11/25	0	0.00	2	44.60	44.55	-2	5,022	-0.04%
2022/11/23	0	0.00	1	44.85	44.90	-1	5,037	-0.02%
2022/11/22	0	0.00	4	44.63	44.85	-4	5,044	-0.08%
2022/11/18	0	0.00	2.2	43.79	43.80	-2.2	4,941	-0.04%
2022/11/17	0	0.00	5	43.64	43.55	-5	4,949	-0.10%
2022/11/16	0	0.00	7	43.36	43.20	-7	4,925	-0.14%
2022/11/15	3	42.98	0	0.00	42.90	3	4,916	0.06%
2022/11/14	0	0.00	12.1	43.16	43.35	-12.1	4,875	-0.25%
2022/11/11	0	0.00	0	42.30	42.40	0	4,802	0.00%
2022/11/09	0	0.00	29.6	41.86	42.25	-29.6	4,868	-0.61%
2022/11/08	6	41.91	6	41.95	41.90	0	4,840	0.00%
2022/11/04	0	0.00	2	41.93	42.00	-2	4,888	-0.04%
2022/11/03	4	40.88	0	0.00	41.30	4	4,842	0.08%
2022/11/02	13	41.30	1	41.30	41.25	12	4,832	0.25%
2022/11/01	6	41.33	0	0.00	41.45	6	4,873	0.12%
2022/10/31	2	41.30	0	0.00	41.45	2	4,888	0.04%
2022/10/27	0	0.00	1	40.85	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	2	40.58	40.60	-2	4,816	-0.04%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	1	40.10	40.50	-1	4,758	-0.02%
2022/10/19	2	40.20	2	40.23	40.20	0	4,726	0.00%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	1	39.15	39.20	-1	4,736	-0.02%
2022/10/12	0	0.00	1	38.90	38.95	-1	5,106	-0.02%
2022/10/11	0	0.00	4	39.25	39.35	-4	5,224	-0.08%
2022/10/07	1	39.20	0	0.00	38.90	1	5,188	0.02%
2022/10/04	1	39.85	10	39.80	39.70	-9	5,244	-0.17%
2022/10/03	1	39.25	0	0.00	39.85	1	5,232	0.02%
2022/09/30	1	38.10	1	38.45	39.00	0	5,202	0.00%
2022/09/29	4	38.23	0	0.00	38.60	4	5,204	0.08%
2022/09/28	10.6	39.48	0	0.00	38.00	10.6	5,171	0.20%
2022/09/27	22	39.82	0	0.00	39.65	22	5,055	0.44%
2022/09/26	10	40.07	1	40.80	40.20	9	4,940	0.18%
2022/09/23	64	47.75	8	47.70	47.80	56	4,766	1.17%
2022/09/22	205	47.76	2	47.80	47.75	203	4,634	4.38%	大買/鉅額交易
2022/09/21	120.5	47.92	0	0.00	48.00	120.5	4,521	2.67%	大買/鉅額交易
2022/09/20	21	47.97	1	48.00	48.00	20	4,374	0.46%
2022/09/19	6	48.18	0	0.00	48.15	6	4,340	0.14%
2022/09/15	42	48.25	0	0.00	48.25	42	4,462	0.94%
2022/09/14	3.5	48.25	0	0.00	48.25	3.5	4,782	0.07%
2022/09/13	0	0.00	77	48.51	48.50	-77	5,003	-1.54%
2022/09/12	0	0.00	2.7	48.25	48.40	-2.7	5,233	-0.05%
2022/09/08	0.3	48.25	7	48.00	48.35	-6.7	5,532	-0.12%
2022/09/07	2	47.85	0	0.00	47.90	2	5,636	0.04%
2022/09/06	0	0.00	8	48.00	48.10	-8	5,682	-0.14%
2022/09/05	0	0.00	0.3	48.00	47.95	-0.3	5,683	-0.01%
2022/09/02	0.3	48.10	0	0.00	48.00	0.3	5,698	0.01%
2022/09/01	6.2	47.99	2.2	48.02	48.10	4	5,726	0.07%
2022/08/31	0.2	48.40	1	48.40	48.40	-0.8	5,714	-0.01%
2022/08/30	1.3	48.20	2	48.20	48.35	-0.7	5,694	-0.01%
2022/08/29	0	0.00	4.3	47.73	47.85	-4.3	5,702	-0.08%
2022/08/26	0	0.00	1	48.05	48.20	-1	5,824	-0.02%
2022/08/25	1	48.00	0	0.00	48.10	1	5,812	0.02%
2022/08/23	0	0.00	2	47.55	47.65	-2	5,790	-0.03%
2022/08/22	0	47.55	1	47.60	47.65	-1	5,815	-0.02%
2022/08/19	0.2	46.85	0	0.00	47.00	0.2	5,742	0.00%
2022/08/15	0	0.00	1	46.30	46.20	-1	5,579	-0.02%
2022/08/12	1.3	46.02	1	46.30	46.15	0.3	5,593	0.01%
2022/08/10	0.2	46.00	0	0.00	45.75	0.2	5,595	0.00%
2022/08/09	3	46.00	2	46.05	46.00	1	5,615	0.02%
2022/08/08	0	0.00	15	45.75	46.00	-15	5,670	-0.26%
2022/08/05	10	45.83	6	45.63	45.85	4	5,890	0.07%
2022/08/03	0.1	45.85	2	45.85	45.80	-1.9	5,960	-0.03%
2022/08/02	0	0.00	5	45.58	46.00	-5	5,996	-0.08%
2022/08/01	6	45.84	2	45.90	45.90	4	6,010	0.07%
2022/07/29	7	45.11	2	45.20	45.35	5	5,999	0.08%
2022/07/28	3	44.90	0	0.00	44.90	3	6,010	0.05%
2022/07/27	3.2	44.71	0	0.00	44.65	3.2	6,026	0.05%
2022/07/26	5	44.83	1	45.05	44.80	4	6,033	0.07%
2022/07/22	2	44.75	1	44.85	45.20	1	6,076	0.02%
2022/07/21	2	44.98	10	45.15	45.15	-8	6,053	-0.13%
2022/07/20	2	45.75	7	45.90	45.35	-5	6,060	-0.08%
2022/07/19	1	46.10	6	45.40	45.75	-5	6,023	-0.08%
2022/07/18	0	0.00	2	44.98	45.10	-2	5,953	-0.03%
2022/07/15	1	43.40	0.4	43.55	43.40	0.6	5,964	0.01%
2022/07/13	3	43.60	0	0.00	43.50	3	6,119	0.05%
2022/07/12	0.1	43.50	0	0.00	43.20	0.1	6,150	0.00%
2022/07/11	1	43.80	0	0.00	43.80	1	6,163	0.02%
2022/07/07	0	0.00	10	43.80	43.80	-10	6,213	-0.16%
2022/07/01	0	0.00	10	45.05	43.95	-10	7,609	-0.13%
2022/06/30	0	0.00	7	44.94	45.20	-7	8,178	-0.09%
2022/06/24	0	0.00	1	44.10	44.20	-1	8,284	-0.01%
2022/06/22	8.3	43.01	1	43.25	43.25	7.3	8,163	0.09%
2022/06/21	2	43.55	0	0.00	43.35	2	7,857	0.03%
2022/06/20	66	44.00	2	43.68	43.60	64	7,697	0.83%
2022/06/17	18.1	43.55	0	0.00	44.75	18.1	7,720	0.23%
2022/06/16	9.1	44.70	1	44.60	44.55	8.1	7,555	0.11%
2022/06/15	1.3	45.08	0	0.00	45.05	1.3	7,569	0.02%
2022/06/14	0	0.00	3	44.65	45.40	-3	7,728	-0.04%
2022/06/13	2	44.70	1	44.75	44.80	1	8,324	0.01%
2022/06/10	1	44.95	0	0.00	44.90	1	8,491	0.01%
2022/06/08	8	45.21	0	0.00	45.45	8	8,561	0.09%
2022/06/07	3	44.90	1	45.20	45.35	2	8,600	0.02%
2022/06/06	6	45.01	0	0.00	45.00	6	8,621	0.07%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/05/31	0	0.00	1	46.55	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	2	46.35	46.55	-2	8,881	-0.02%
2022/05/27	0	0.00	3	46.05	46.00	-3	8,908	-0.03%
2022/05/25	2	45.60	0.5	46.00	46.00	1.5	9,159	0.02%
2022/05/24	1	45.75	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0	0.00	7	45.94	46.00	-7	9,444	-0.07%
2022/05/18	3	45.78	0	0.00	45.90	3	9,750	0.03%
2022/05/17	0.1	45.30	2	45.05	45.45	-1.9	9,739	-0.02%
2022/05/16	13	44.48	0	0.00	44.55	13	9,756	0.13%
2022/05/13	12	44.27	1	43.30	44.70	11	9,762	0.11%
2022/05/12	7.2	45.66	0	0.00	45.40	7.2	9,552	0.08%
2022/05/11	4	46.35	0	0.00	46.25	4	9,474	0.04%
2022/05/10	22	46.36	1	46.50	46.50	21	9,491	0.22%
2022/05/09	6.6	46.58	0	0.00	46.50	6.6	9,510	0.07%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	12	46.62	0	0.00	46.65	12	9,780	0.12%
2022/04/29	10	46.90	5	46.80	46.95	5	9,807	0.05%
2022/04/28	5	46.80	2	46.80	46.70	3	9,846	0.03%
2022/04/27	6.1	46.70	1	46.80	46.70	5.1	9,839	0.05%
2022/04/26	1	47.15	1	46.70	47.20	0	9,858	0.00%
2022/04/25	3	46.50	0	0.00	46.45	3	9,766	0.03%
2022/04/22	1.2	47.15	0	0.00	47.10	1.2	9,677	0.01%
2022/04/21	2	47.65	0	0.00	47.50	2	9,599	0.02%
2022/04/19	5.1	47.75	0.5	47.80	47.80	4.6	9,399	0.05%
2022/04/18	10.5	48.02	1	48.00	47.80	9.5	9,395	0.10%
2022/04/15	1	48.05	1	48.05	48.05	0	9,352	0.00%
2022/04/14	3	47.68	1	47.70	47.85	2	9,312	0.02%
2022/04/12	2.3	46.92	0	0.00	46.90	2.3	9,253	0.02%
2022/04/11	0.3	47.98	7	47.74	47.60	-6.7	9,119	-0.07%
2022/04/08	20.5	48.84	10	48.74	48.75	10.5	8,892	0.12%
2022/04/07	65.2	49.35	22	49.30	48.90	43.2	8,703	0.50%
2022/04/06	2	48.43	7	47.11	49.00	-5	7,888	-0.06%
2022/04/01	21	45.70	2	45.65	45.70	19	7,252	0.26%
2022/03/31	3	45.40	0	0.00	45.40	3	7,189	0.04%
2022/03/30	3	45.25	0	0.00	45.40	3	7,184	0.04%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	0.1	45.25	1	45.35	45.35	-0.9	7,363	-0.01%
2022/03/25	1	45.75	3	45.70	45.75	-2	7,389	-0.03%
2022/03/24	4.2	45.70	2	45.73	45.75	2.2	7,451	0.03%
2022/03/23	4	45.88	1	45.95	45.95	3	7,509	0.04%
2022/03/22	9.4	45.36	0	0.00	45.50	9.4	7,515	0.13%
2022/03/21	10	46.27	0	0.00	46.20	10	7,261	0.14%
2022/03/18	5.2	46.66	0	0.00	46.60	5.2	7,118	0.07%
2022/03/17	7	46.91	2.3	46.99	47.00	4.7	7,022	0.07%
2022/03/16	37.8	47.34	9	46.62	46.85	28.8	6,829	0.42%
2022/03/15	0	0.00	30	50.25	50.50	-30	6,228	-0.48%
2022/03/14	0	0.00	9	49.87	49.60	-9	6,042	-0.15%
2022/03/11	10	48.80	30	48.90	48.90	-20	5,950	-0.34%
2022/03/10	0	0.00	3	49.40	49.20	-3	5,931	-0.05%
2022/03/09	7	49.02	2	49.00	49.35	5	5,893	0.09%
2022/03/08	4	48.65	24	48.53	48.50	-20	5,836	-0.34%
2022/03/07	1	49.00	29	49.25	49.30	-28	5,723	-0.49%
2022/03/04	0	0.00	1	50.40	50.50	-1	5,607	-0.02%
2022/03/03	6	49.90	28	50.11	50.20	-22	5,520	-0.40%
2022/03/02	2	49.35	0	0.00	49.90	2	5,490	0.04%
2022/03/01	8	49.51	0	0.00	49.45	8	5,514	0.15%
2022/02/25	0	0.00	5.2	48.87	48.95	-5.2	5,379	-0.10%
2022/02/24	2	48.55	3	48.77	48.35	-1	5,287	-0.02%
2022/02/23	5	48.82	12	49.15	49.10	-7	5,123	-0.14%
2022/02/22	4	48.31	9	48.62	48.90	-5	5,011	-0.10%
2022/02/21	7	47.71	16.5	47.78	48.15	-9.5	4,800	-0.20%
2022/02/18	3.2	47.18	0	0.00	47.20	3.2	4,722	0.07%
2022/02/17	1.1	47.15	0	0.00	47.25	1.1	4,777	0.02%
2022/02/15	1	47.15	0	0.00	47.10	1	5,051	0.02%
2022/02/14	2	46.75	0	0.00	46.85	2	5,014	0.04%
2022/02/11	0	0.00	8	46.80	46.80	-8	5,024	-0.16%
2022/02/10	2	46.85	0	0.00	46.90	2	5,005	0.04%
2022/02/08	1	47.30	3	47.25	47.25	-2	4,940	-0.04%
2022/02/07	3	47.05	0	0.00	47.05	3	4,852	0.06%
2022/01/26	9	46.25	0	0.00	46.80	9	4,760	0.19%
2022/01/25	20	46.15	2	46.18	46.30	18	4,666	0.39%
2022/01/20	1	46.00	0	0.00	46.15	1	4,536	0.02%
2022/01/19	0	0.00	1	46.10	45.95	-1	4,521	-0.02%
2022/01/18	0	0.00	1	46.15	46.10	-1	4,470	-0.02%
2022/01/17	0	0.00	8	46.20	46.25	-8	4,483	-0.18%
2022/01/14	20	46.35	0	0.00	46.35	20	4,544	0.44%
2022/01/13	9	46.20	0	0.00	46.20	9	4,661	0.19%
2022/01/11	40	46.20	0	0.00	46.40	40	4,626	0.86%
2022/01/10	3	46.30	0	0.00	46.35	3	4,618	0.06%
2022/01/07	4	46.33	0	0.00	46.45	4	4,611	0.09%
2022/01/06	15	46.15	0	0.00	46.30	15	4,600	0.33%
2022/01/04	1.2	46.08	0	0.00	46.15	1.2	4,640	0.03%
2021/12/30	12.8	46.28	5	46.55	46.25	7.8	4,602	0.17%
2021/12/28	3.1	46.07	0	0.00	46.15	3.1	4,557	0.07%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/23	10	45.95	1	45.90	46.05	9	4,502	0.20%
2021/12/22	0	0.00	10	46.80	46.70	-10	4,305	-0.23%
2021/12/21	2	47.25	0	0.00	47.00	2	4,226	0.05%
2021/12/20	2	47.50	0	0.00	47.60	2	4,188	0.05%
2021/12/16	1	47.20	1	46.95	47.25	0	4,208	0.00%
2021/12/13	3	46.55	0	0.00	46.70	3	4,252	0.07%
2021/12/10	0	0.00	25	46.45	46.50	-25	4,199	-0.60%
2021/12/09	0	0.00	25.1	46.45	46.50	-25.1	4,177	-0.60%
2021/12/07	3	46.47	0	0.00	46.50	3	4,130	0.07%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/11/26	0	0.00	5	46.90	46.80	-5	4,044	-0.12%
2021/11/25	13	47.22	0	0.00	47.10	13	4,003	0.32%
2021/11/24	1	46.90	0	0.00	46.85	1	3,916	0.03%
2021/11/18	0	0.00	8	46.93	46.60	-8	3,886	-0.21%
2021/11/16	6	47.11	0	0.00	46.80	6	3,859	0.16%
2021/11/12	3	47.60	2	47.45	47.80	1	3,734	0.03%
2021/11/11	0.1	45.85	4	45.80	45.60	-3.9	3,576	-0.11%
2021/11/05	3	44.48	0	0.00	44.55	3	3,715	0.08%
2021/11/03	2	44.70	0	0.00	44.85	2	3,737	0.05%
2021/11/02	0	0.00	3.2	44.81	44.70	-3.2	3,818	-0.08%
2021/10/22	4	45.58	0	0.00	45.15	4	4,122	0.10%
2021/10/19	2	44.55	0	0.00	44.55	2	4,268	0.05%
2021/10/13	10	45.05	0	0.00	45.05	10	4,452	0.22%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/07	1	44.45	0	0.00	44.65	1	4,430	0.02%
2021/09/30	4	45.10	0	0.00	45.10	4	4,629	0.09%
2021/09/28	1	45.25	14	45.09	45.30	-13	4,593	-0.28%
2021/09/27	3.1	44.72	65	44.69	44.65	-61.9	4,567	-1.36%
2021/09/24	6	45.03	0	0.00	45.10	6	4,508	0.13%
2021/09/23	41	46.84	0	0.00	46.80	41	4,357	0.94%
2021/09/22	2	46.50	0	0.00	46.20	2	4,245	0.05%
2021/09/08	0	0.00	1	47.50	47.25	-1	4,312	-0.02%
2021/09/01	0	0.00	11	48.40	48.40	-11	4,370	-0.25%
2021/08/31	20	48.20	0	0.00	48.20	20	4,386	0.46%
2021/08/26	0	0.00	2	47.45	47.40	-2	4,429	-0.05%
2021/08/25	50	47.40	0	0.00	47.60	50	4,498	1.11%
2021/08/23	1	48.00	0	0.00	47.50	1	4,576	0.02%
2021/08/20	4	47.35	3	47.43	47.55	1	4,597	0.02%
2021/08/19	0	0.00	1	48.00	47.55	-1	5,750	-0.02%
2021/08/18	0	0.00	2	48.25	48.40	-2	5,778	-0.03%
2021/08/13	0	0.00	6	49.15	48.90	-6	5,649	-0.11%
2021/08/12	0	0.00	1	48.90	48.95	-1	5,580	-0.02%
2021/08/10	0	0.00	2	48.55	48.85	-2	5,582	-0.04%
2021/08/05	0	0.00	6.1	48.70	48.70	-6.1	5,663	-0.11%
2021/08/04	1	49.00	0	0.00	49.05	1	5,896	0.02%
2021/08/03	0	0.00	1.1	49.38	49.30	-1.1	5,955	-0.02%
2021/08/02	0	0.00	1	49.30	49.45	-1	6,067	-0.02%
2021/07/30	0	0.00	20.9	48.95	49.05	-20.9	6,127	-0.34%
2021/07/28	0	0.00	2	48.20	48.35	-2	6,105	-0.03%
2021/07/27	0	0.00	13	47.86	48.15	-13	6,096	-0.21%
2021/07/23	18	47.00	20	47.92	47.90	-2	6,014	-0.03%
2021/07/22	10	46.35	15	46.50	46.85	-5	5,822	-0.09%
2021/07/20	0	0.00	1.1	45.60	45.65	-1.1	5,959	-0.02%
2021/07/19	4	46.00	1	46.45	46.10	3	6,065	0.05%
2021/07/16	0	0.00	1	45.60	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	8	44.90	45.10	-8	6,030	-0.13%
2021/07/13	2	44.85	0	0.00	44.85	2	6,135	0.03%
2021/07/12	30	45.40	0	0.00	45.20	30	6,116	0.49%
2021/07/09	20	45.10	6	45.14	45.00	14	6,084	0.23%
2021/07/08	1	44.50	0	0.00	44.65	1	6,005	0.02%
2021/07/07	0	0.00	15	44.15	44.40	-15	6,008	-0.25%
2021/07/06	3	43.42	0	0.00	43.65	3	5,987	0.05%
2021/07/05	1	43.50	2	43.50	43.50	-1	6,028	-0.02%
2021/07/02	0	0.00	2	43.25	43.30	-2	6,077	-0.03%
2021/06/28	0	0.00	3	43.70	43.60	-3	6,172	-0.05%
2021/06/25	5	43.95	10	44.10	43.60	-5	6,171	-0.08%
2021/06/24	0	0.00	1	43.80	43.85	-1	6,158	-0.02%
2021/06/23	8	42.90	0	0.00	42.70	8	6,132	0.13%
2021/06/22	1	42.60	0	0.00	42.35	1	6,080	0.02%
2021/06/21	3	42.40	15	42.20	42.20	-12	6,087	-0.20%
2021/06/18	0	0.00	5	42.50	42.20	-5	6,113	-0.08%
2021/06/17	0.2	42.60	1	42.50	42.75	-0.8	6,189	-0.01%
2021/06/16	0	0.00	2	42.80	42.50	-2	6,260	-0.03%
2021/06/15	1	42.70	10	42.70	42.80	-9	6,256	-0.14%
2021/06/11	15	42.40	0	0.00	42.40	15	6,240	0.24%
2021/06/10	0	0.00	19	42.17	42.30	-19	6,243	-0.30%
2021/06/09	7	41.68	5	42.00	41.75	2	6,208	0.03%
2021/06/08	11	41.39	0	0.00	41.40	11	6,192	0.18%
2021/06/07	3	41.60	0	0.00	41.55	3	6,172	0.05%
2021/06/04	0	0.00	29	41.96	41.95	-29	6,144	-0.47%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/01	2	42.10	0	0.00	42.20	2	6,061	0.03%
2021/05/28	1	42.70	0	0.00	42.65	1	5,999	0.02%
2021/05/27	1	42.05	3	42.62	42.60	-2	5,986	-0.03%
2021/05/26	32	42.20	40	42.36	42.20	-8	4,867	-0.16%
2021/05/25	20	42.60	5	42.80	42.30	15	4,800	0.31%
2021/05/21	21	42.60	35	42.78	43.00	-14	4,782	-0.29%
2021/05/20	0	0.00	0.9	42.10	42.15	-0.9	4,749	-0.02%
2021/05/19	20	41.95	0	0.00	41.85	20	4,749	0.42%
2021/05/18	21.1	41.35	14	41.93	41.90	7.1	4,748	0.15%
2021/05/17	15	41.32	7	41.36	40.80	8	4,762	0.17%
2021/05/14	5	42.75	36	43.08	42.80	-31	4,683	-0.66%
2021/05/13	2	42.00	1	42.20	42.10	1	4,629	0.02%
2021/05/12	1	42.65	1	43.80	42.60	0	4,544	0.00%
2021/05/07	0	0.00	7	45.40	44.70	-7	4,073	-0.17%
2021/05/06	0	0.00	5	45.75	45.25	-5	3,976	-0.13%
2021/05/05	0	0.00	11	44.81	45.20	-11	3,929	-0.28%
2021/05/04	2	44.05	4	44.34	44.35	-2	3,882	-0.05%
2021/05/03	2	44.85	13	45.33	44.70	-11	3,820	-0.29%
2021/04/29	5	45.65	0	0.00	45.25	5	3,765	0.13%
2021/04/28	0	0.00	8	45.71	45.65	-8	3,739	-0.21%
2021/04/27	0	0.00	6	46.15	46.20	-6	3,767	-0.16%
2021/04/26	13	46.25	6	46.54	46.60	7	3,705	0.19%
2021/04/23	9	44.66	0	0.00	45.35	9	3,491	0.26%
2021/04/22	22	44.46	8	44.15	44.10	14	3,389	0.41%
2021/04/20	2	44.45	0	0.00	44.35	2	3,311	0.06%
2021/04/19	9	44.44	0	0.00	44.60	9	3,322	0.27%
2021/04/15	0	0.00	0.4	43.40	43.30	-0.4	3,297	-0.01%
2021/04/14	0	0.00	1	43.30	43.25	-1	3,331	-0.03%
2021/04/12	0	0.00	1	43.60	43.60	-1	3,327	-0.03%
2021/04/09	0	0.00	3.5	43.80	43.75	-3.5	3,336	-0.10%
2021/04/06	10	43.60	0	0.00	43.65	10	3,270	0.31%
2021/03/31	30	43.50	0.3	43.50	43.50	29.8	3,351	0.89%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	0	0.00	2	43.50	43.50	-2	3,854	-0.05%
2021/03/25	0	0.00	3.2	43.41	43.60	-3.2	4,049	-0.08%
2021/03/24	0.1	43.23	0	0.00	43.55	0.1	4,322	0.00%
2021/03/23	9.3	43.19	12	43.20	43.15	-2.7	4,361	-0.06%
2021/03/22	3	43.40	4.8	43.35	43.60	-1.8	4,406	-0.04%
2021/03/19	0.1	44.85	0	0.00	44.25	0.1	4,320	0.00%
2021/03/16	0.2	44.90	0	0.00	44.90	0.2	4,433	0.00%
2021/03/15	20.2	44.85	0	0.00	44.75	20.2	4,528	0.44%
2021/03/12	18.1	44.94	0	0.00	44.95	18.1	4,737	0.38%
2021/03/10	0	0.00	5	45.55	45.45	-5	5,045	-0.10%
2021/03/09	5	45.20	2	45.53	45.40	3	5,080	0.06%
2021/03/08	0	0.00	2.2	45.17	45.25	-2.2	5,088	-0.04%
2021/03/05	10	45.05	22.1	45.05	44.95	-12.1	5,096	-0.24%
2021/03/04	0	0.00	1.1	45.05	45.05	-1.1	5,217	-0.02%
2021/03/02	0.1	44.75	0	0.00	44.55	0.1	5,174	0.00%
2021/02/24	3	44.95	0	0.00	44.55	3	5,110	0.06%
2021/02/23	1	44.90	0	0.00	44.85	1	5,087	0.02%
2021/02/18	0	0.00	10.1	44.05	43.85	-10.1	5,029	-0.20%