興富發 (2542)-統一-新台中券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/03	13.5	47.44	10.2	47.32	47.20	3.3	5,458	0.06%
2024/05/02	13	45.36	19.7	46.26	46.60	-6.7	4,966	-0.13%
2024/04/30	26	43.52	7.1	44.14	44.30	18.9	4,411	0.43%
2024/04/29	21.2	43.90	1.2	44.30	44.30	20	4,274	0.47%
2024/04/26	25.5	42.94	11	42.62	42.95	14.5	4,063	0.36%
2024/04/25	31.1	42.32	4	42.45	42.70	27.1	3,964	0.68%
2024/04/24	20.1	41.94	0.6	42.05	41.95	19.5	3,860	0.51%
2024/04/23	38	42.15	12	41.98	42.25	26	3,821	0.68%
2024/04/22	60.4	41.95	10.2	42.91	42.40	50.2	3,769	1.33%
2024/04/19	36	41.47	3.5	41.81	41.45	32.5	3,371	0.96%
2024/04/18	28	40.85	3	41.08	41.60	25	3,204	0.78%
2024/04/17	14	40.79	7	40.59	40.85	7	3,087	0.23%
2024/04/16	31	40.27	3	40.52	40.10	28	3,049	0.92%
2024/04/15	14.5	41.00	2	41.15	40.80	12.5	2,983	0.42%
2024/04/12	12	40.94	0	0.00	40.80	12	2,943	0.41%
2024/04/10	3	41.45	0	0.00	41.35	3	2,896	0.10%
2024/04/09	6	40.96	12.8	41.00	41.20	-6.8	2,858	-0.24%
2024/04/08	10	40.66	9	40.61	40.70	1	2,790	0.04%
2024/04/03	0.1	40.15	0	0.00	40.25	0.1	2,717	0.00%
2024/04/02	0.2	40.25	5	40.20	40.10	-4.8	2,680	-0.18%
2024/04/01	7	40.39	2	40.30	40.25	5	2,666	0.19%
2024/03/29	7	40.16	0	0.00	40.15	7	2,645	0.26%
2024/03/28	1	40.45	4	40.48	40.50	-3	2,610	-0.11%
2024/03/27	4.4	40.38	1.6	40.47	40.60	2.8	2,567	0.11%
2024/03/26	0.2	39.15	0	0.00	39.00	0.2	2,505	0.01%
2024/03/25	0.1	39.35	6.4	39.16	39.35	-6.3	2,514	-0.25%
2024/03/22	0.1	38.85	1	38.70	38.80	-0.9	2,529	-0.04%
2024/03/21	13.3	38.70	2	38.73	38.65	11.3	2,556	0.44%
2024/03/20	26	38.54	2	38.60	38.50	24	2,570	0.93%
2024/03/19	7.3	38.70	8	38.65	38.70	-0.7	2,526	-0.03%
2024/03/18	10.1	38.97	0	0.00	39.10	10.1	2,512	0.40%
2024/03/15	13.5	39.34	1.6	39.39	39.20	11.9	2,527	0.47%
2024/03/14	2	39.85	3.4	39.81	39.85	-1.4	2,444	-0.06%
2024/03/13	0.1	39.85	3	39.83	39.80	-2.9	2,452	-0.12%
2024/03/12	0	0.00	9	39.93	39.95	-9	2,432	-0.37%
2024/03/11	0.1	39.70	0.2	39.75	39.90	-0.1	2,450	0.00%
2024/03/08	1.3	39.78	0	0.00	39.75	1.3	2,447	0.05%
2024/03/06	0.6	39.70	2	39.65	39.65	-1.4	2,423	-0.06%
2024/03/04	5	39.68	2	39.60	39.65	3	2,423	0.12%
2024/02/29	13	39.80	0	0.00	39.70	13	2,424	0.54%
2024/02/27	1	39.70	0	0.00	39.70	1	2,419	0.04%
2024/02/26	0	0.00	13	39.85	39.90	-13	2,444	-0.53%
2024/02/23	10.1	39.55	7	39.66	39.55	3.1	2,440	0.12%
2024/02/22	17	40.09	0	0.00	39.75	17	2,457	0.69%
2024/02/21	30	39.95	2	40.00	40.10	28	2,459	1.14%
2024/02/20	41.1	39.59	0.3	39.65	39.65	40.8	2,431	1.68%
2024/02/19	22.2	39.63	0	0.00	39.65	22.2	2,425	0.91%
2024/02/16	23.8	39.38	7	39.65	39.65	16.8	2,471	0.68%
2024/02/15	12.8	39.59	0	0.00	39.50	12.8	2,442	0.52%
2024/02/05	1.2	39.65	4	39.78	39.80	-2.8	2,434	-0.12%
2024/02/02	0.2	39.63	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	0.1	39.65	0	0.00	39.60	0.1	2,413	0.00%
2024/01/31	0.1	39.65	0.1	39.60	39.60	0.1	2,424	0.00%
2024/01/30	1.4	39.59	0	0.00	39.55	1.4	2,433	0.06%
2024/01/29	0.1	39.75	0	0.00	39.80	0.1	2,449	0.00%
2024/01/26	0.2	39.58	4	39.55	39.60	-3.8	2,465	-0.15%
2024/01/25	2.3	39.51	0	0.00	39.50	2.3	2,483	0.09%
2024/01/24	1.6	39.49	1	39.55	39.55	0.6	2,510	0.03%
2024/01/23	2.3	39.50	5	39.55	39.50	-2.7	2,520	-0.11%
2024/01/22	2.1	39.58	0	0.00	39.55	2.1	2,510	0.08%
2024/01/19	0.1	39.80	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	1	39.80	0	0.00	39.70	1	2,497	0.04%
2024/01/17	2	39.70	1	39.65	39.85	1	2,489	0.04%
2024/01/16	3.3	39.68	2	39.70	39.70	1.3	2,446	0.05%
2024/01/15	2	40.00	0	0.00	39.90	2	2,388	0.08%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	0.2	40.03	0	0.00	39.95	0.2	2,476	0.01%
2024/01/10	0.2	40.05	1	40.10	40.00	-0.8	2,744	-0.03%
2024/01/09	0.2	40.13	1	40.10	40.05	-0.8	2,789	-0.03%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/02	0.8	40.18	0	0.00	40.25	0.8	2,991	0.03%
2023/12/27	0.1	40.10	4	40.15	40.10	-3.9	3,055	-0.13%
2023/12/26	0.3	40.10	0	0.00	40.05	0.3	3,098	0.01%
2023/12/25	0	0.00	3	39.90	40.00	-3	3,138	-0.10%
2023/12/22	1.2	39.92	0	0.00	39.90	1.2	3,231	0.04%
2023/12/21	6.5	39.76	0	0.00	39.90	6.5	3,414	0.19%
2023/12/20	2.5	39.97	0	0.00	40.15	2.5	3,410	0.07%
2023/12/19	2	40.00	0	0.00	40.15	2	3,443	0.06%
2023/12/18	0.2	40.18	3	40.20	40.45	-2.8	3,468	-0.08%
2023/12/15	2	40.30	1	40.40	40.40	1	3,484	0.03%
2023/12/14	0.1	40.35	4.9	40.26	40.40	-4.8	3,472	-0.14%
2023/12/13	12.1	39.95	10.3	40.03	40.05	1.8	3,497	0.05%
2023/12/12	6.5	40.00	1	39.90	39.90	5.5	3,540	0.15%
2023/12/11	3.3	40.02	1.2	40.03	40.10	2.1	3,549	0.06%
2023/12/08	3.2	40.12	83	40.15	40.15	-79.8	3,540	-2.25%
2023/12/07	0.8	40.38	9	40.25	40.20	-8.2	3,523	-0.23%
2023/12/06	4.3	40.36	30	40.52	40.35	-25.8	3,531	-0.73%
2023/12/05	17.5	40.55	13	40.60	40.55	4.5	3,489	0.13%
2023/12/04	1.8	40.67	0	0.00	40.70	1.8	3,476	0.05%
2023/12/01	2.1	40.80	1	40.75	40.80	1.1	3,447	0.03%
2023/11/30	0.5	40.85	4	40.86	40.95	-3.6	3,452	-0.10%
2023/11/29	1.3	40.87	0.5	40.98	40.85	0.8	3,496	0.02%
2023/11/28	0.1	41.00	0	0.00	40.95	0.1	3,489	0.00%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/24	0.7	41.07	0	0.00	41.20	0.7	3,471	0.02%
2023/11/22	1	41.05	0	0.00	41.05	1	3,467	0.03%
2023/11/21	4	40.90	1	41.00	40.85	3	3,444	0.09%
2023/11/20	10	41.00	0	0.00	41.10	10	3,427	0.29%
2023/11/17	4	40.99	3.2	40.92	40.90	0.9	3,415	0.02%
2023/11/15	14.4	40.64	1.2	40.87	40.90	13.1	3,434	0.38%
2023/11/14	1	40.70	2	40.88	40.85	-1	3,400	-0.03%
2023/11/13	1	40.70	1	40.55	40.60	0	3,398	0.00%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0	0.00	1	40.70	40.70	-1	3,506	-0.03%
2023/11/06	2	40.65	0	0.00	40.70	2	3,513	0.06%
2023/11/03	3	40.62	0	0.00	40.60	3	3,494	0.09%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	12.1	40.51	0	0.00	40.60	12.1	3,493	0.35%
2023/10/31	10	40.69	1.2	40.81	40.70	8.8	3,483	0.25%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/25	1.6	41.02	0	0.00	41.00	1.6	3,465	0.05%
2023/10/23	2.5	40.83	0	0.00	40.75	2.5	3,488	0.07%
2023/10/20	0.5	41.25	0	0.00	41.10	0.5	3,504	0.01%
2023/10/18	1	40.80	0	0.00	42.05	1	3,479	0.03%
2023/10/16	0.1	41.00	0	0.00	41.30	0.1	3,162	0.00%
2023/10/13	1	40.60	0	0.00	40.85	1	3,128	0.03%
2023/10/12	0.3	40.08	1	39.85	40.20	-0.7	3,125	-0.02%
2023/10/11	3.5	39.66	0	0.00	40.10	3.5	3,128	0.11%
2023/10/05	3	39.18	0	0.00	39.10	3	3,071	0.10%
2023/10/04	5.3	39.10	0	0.00	39.10	5.3	3,075	0.17%
2023/10/03	1.2	39.32	2	39.30	39.25	-0.8	3,077	-0.02%
2023/10/02	7	39.34	0	0.00	39.30	7	3,075	0.23%
2023/09/28	3	39.47	0	0.00	39.45	3	3,028	0.10%
2023/09/27	7.7	39.72	0	0.00	39.55	7.7	2,981	0.26%
2023/09/26	9.1	39.87	1	40.05	40.00	8.1	2,901	0.28%
2023/09/25	2.1	43.14	0	0.00	43.05	2.1	2,712	0.08%
2023/09/22	3	43.52	0	0.00	43.40	3	2,593	0.12%
2023/09/21	1.2	43.95	0	0.00	43.95	1.2	2,534	0.05%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/19	5	44.15	0	0.00	44.30	5	2,406	0.21%
2023/09/18	4	43.89	1	43.90	44.15	3	2,376	0.13%
2023/09/15	10.7	43.74	0.2	43.95	43.25	10.5	2,331	0.45%
2023/09/14	1	44.10	5.5	43.94	44.10	-4.5	2,252	-0.20%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/05	1	43.40	10	43.60	43.45	-9	2,292	-0.39%
2023/09/04	1.1	43.31	0	0.00	43.60	1.1	2,273	0.05%
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/31	2	43.15	0	0.00	43.00	2	2,211	0.09%
2023/08/30	2.1	43.10	0	0.00	43.25	2.1	2,228	0.09%
2023/08/29	6	43.02	0	0.00	43.20	6	2,235	0.27%
2023/08/28	0.5	42.85	0	0.00	42.95	0.5	2,238	0.02%
2023/08/25	0.1	42.55	0	0.00	42.40	0.1	2,284	0.00%
2023/08/22	2.8	42.33	0	0.00	42.40	2.8	2,320	0.12%
2023/08/21	1.1	42.90	0	0.00	42.75	1.1	2,323	0.05%
2023/08/17	0	0.00	1	42.60	42.60	-1	2,343	-0.04%
2023/08/16	1	42.45	0	0.00	42.60	1	2,375	0.04%
2023/08/15	2	42.68	0	0.00	42.65	2	2,401	0.08%
2023/08/14	2.2	43.15	1	43.05	42.60	1.2	2,426	0.05%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/02	4	42.45	0	0.00	42.55	4	2,959	0.14%
2023/08/01	2	42.40	0	0.00	42.55	2	2,975	0.07%
2023/07/28	0.1	42.35	0	0.00	42.20	0.1	3,010	0.00%
2023/07/25	1.5	41.70	0	0.00	41.60	1.5	3,007	0.05%
2023/07/24	4.1	41.79	0	0.00	41.70	4.1	2,980	0.14%
2023/07/21	1.3	42.14	0	0.00	42.15	1.3	2,924	0.05%
2023/07/20	2	42.20	0	0.00	42.25	2	2,951	0.07%
2023/07/19	3	42.20	0	0.00	42.15	3	2,951	0.10%
2023/07/18	1.4	42.21	0	0.00	42.15	1.4	2,944	0.05%
2023/07/17	4.5	42.25	0	0.00	42.25	4.5	2,931	0.15%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2	42.73	3	42.70	42.80	-1	2,887	-0.03%
2023/07/11	1	42.65	0	0.00	43.00	1	2,878	0.03%
2023/07/10	0	0.00	2.1	42.93	42.80	-2.1	2,878	-0.07%
2023/07/07	0	0.00	1	42.70	42.75	-1	2,913	-0.03%
2023/07/06	1.5	42.80	0	0.00	42.80	1.5	2,900	0.05%
2023/07/05	2	42.73	0	0.00	42.70	2	2,901	0.07%
2023/06/29	1	42.70	0	0.00	42.75	1	2,963	0.03%
2023/06/28	0	0.00	0.1	42.40	42.45	-0.1	2,968	0.00%
2023/06/20	1	42.15	0	42.30	42.15	1	3,001	0.03%
2023/06/19	5	42.28	8	42.36	42.30	-3	2,982	-0.10%
2023/06/16	2.1	42.31	0	0.00	42.25	2.1	2,968	0.07%
2023/06/15	3	42.85	0	0.00	42.70	3	2,912	0.10%
2023/06/14	0	0.00	3	42.90	43.00	-3	2,916	-0.10%
2023/06/12	1	42.90	2	43.00	42.85	-1	3,027	-0.03%
2023/06/08	1	42.55	0	0.00	42.55	1	3,019	0.03%
2023/06/05	0	0.00	0.1	42.50	42.50	-0.1	3,041	0.00%
2023/06/02	1	42.60	3	42.60	42.60	-2	3,052	-0.07%
2023/05/31	2	42.20	3	42.15	42.60	-1	3,080	-0.03%
2023/05/26	1	42.40	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1	42.50	1	42.85	42.50	0	3,025	0.00%
2023/05/23	1	42.55	0	0.00	42.75	1	2,976	0.03%
2023/05/22	0.9	42.45	3	42.50	42.60	-2.1	2,973	-0.07%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0	0.00	1	42.15	42.00	-1	2,896	-0.03%
2023/05/17	1	41.95	1	41.85	41.90	0	2,868	0.00%
2023/05/16	1	41.70	3.8	41.51	41.65	-2.8	2,836	-0.10%
2023/05/15	0.1	41.50	2	41.35	41.35	-1.9	2,816	-0.07%
2023/05/12	1.1	41.85	2.1	41.95	41.95	-1	2,713	-0.04%
2023/05/11	12	41.51	14.5	41.98	42.30	-2.5	2,632	-0.10%
2023/05/10	0	0.00	0.4	43.20	43.20	-0.4	2,214	-0.02%
2023/05/08	10.5	43.20	0	0.00	43.30	10.5	2,235	0.47%
2023/05/04	15	42.78	2	42.85	42.85	13	2,252	0.58%
2023/05/03	7	42.24	4	42.30	42.30	3	2,241	0.13%
2023/04/26	0.1	41.75	0	0.00	42.00	0.1	2,410	0.00%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	4	41.75	0	0.00	41.85	4	2,423	0.17%
2023/04/20	0.1	41.95	1	41.90	41.85	-0.9	2,422	-0.04%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	1	42.20	42.10	-1	2,402	-0.04%
2023/04/14	3	42.08	0	0.00	42.10	3	2,390	0.13%
2023/04/13	0	0.00	0.1	42.13	42.10	-0.1	2,397	0.00%
2023/04/12	0	0.00	9	42.25	41.95	-9	2,407	-0.37%
2023/04/11	1	41.75	0	0.00	41.75	1	2,348	0.04%
2023/04/10	1	41.65	9	41.70	41.45	-8	2,381	-0.34%
2023/04/07	0	0.00	7.3	41.39	41.70	-7.3	2,499	-0.29%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/29	0.1	41.15	0	0.00	41.05	0.1	3,290	0.00%
2023/03/28	0	0.00	13.3	40.70	40.70	-13.3	3,717	-0.36%
2023/03/24	4	40.68	0	0.00	40.65	4	4,616	0.09%
2023/03/23	1	41.20	0	0.00	41.00	1	4,683	0.02%
2023/03/20	3	40.45	0	0.00	40.70	3	4,939	0.06%
2023/03/17	1.1	40.32	1	40.50	40.40	0.1	4,979	0.00%
2023/03/16	3	40.00	11	40.10	40.10	-8	5,004	-0.16%
2023/03/15	13.2	40.74	0	0.00	40.60	13.2	5,035	0.26%
2023/03/14	1	41.45	0	41.55	41.50	1	4,997	0.02%
2023/03/13	4	41.54	0	0.00	41.80	4	5,086	0.08%
2023/03/09	2	41.93	0	0.00	41.95	2	5,127	0.04%
2023/03/08	1.5	41.79	1	41.95	41.85	0.5	5,151	0.01%
2023/03/07	1.7	41.66	0.2	41.70	41.80	1.5	5,162	0.03%
2023/03/06	2	41.75	0	0.00	41.80	2	5,202	0.04%
2023/03/03	4	41.79	0	0.00	41.95	4	5,213	0.08%
2023/03/02	1.6	42.23	0	0.00	42.25	1.6	5,216	0.03%
2023/02/24	0.1	42.30	0	0.00	42.40	0.1	5,404	0.00%
2023/02/23	0	0.00	4	42.50	42.40	-4	5,417	-0.07%
2023/02/22	0.1	42.00	0	0.00	42.30	0.1	5,435	0.00%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/14	1	41.90	5	41.90	42.00	-4	5,835	-0.07%
2023/02/10	1	41.60	1	41.50	41.55	0	5,912	0.00%
2023/02/09	1	41.85	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	0.00	3	41.85	41.90	-3	6,025	-0.05%
2023/02/07	0	0.00	2	41.90	41.95	-2	6,053	-0.03%
2023/02/06	0	0.00	1	41.70	42.00	-1	6,047	-0.02%
2023/02/03	5	41.40	0.7	41.45	41.80	4.3	6,036	0.07%
2023/02/02	1	41.30	1.4	41.53	41.25	-0.4	6,057	-0.01%
2023/02/01	1.5	41.50	0	0.00	41.60	1.5	6,045	0.02%
2023/01/31	1	41.20	0	0.00	41.10	1	6,114	0.02%
2023/01/30	0.1	40.85	1.1	40.94	40.65	-1	6,079	-0.02%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/13	1	40.65	1	40.80	40.80	0	6,054	0.00%
2023/01/12	2	40.60	0	0.00	40.70	2	6,092	0.03%
2023/01/11	0	0.00	1	40.50	40.60	-1	6,125	-0.02%
2023/01/10	2	40.45	0	0.00	40.50	2	6,136	0.03%
2023/01/09	3	40.43	0	0.00	40.45	3	6,165	0.05%
2023/01/05	1	40.40	1	40.65	40.40	0	6,223	0.00%
2023/01/04	1	40.30	0.3	40.60	40.60	0.7	6,229	0.01%
2023/01/03	0	0.00	1.1	40.26	40.35	-1.1	6,276	-0.02%
2022/12/30	2	40.65	0	0.00	40.30	2	6,293	0.03%
2022/12/28	1	41.10	0	0.00	40.70	1	6,284	0.02%
2022/12/27	2	40.28	4	40.84	41.45	-2	6,283	-0.03%
2022/12/23	3	40.25	0	0.00	40.35	3	6,264	0.05%
2022/12/22	1	39.85	0	0.00	42.00	1	6,211	0.02%
2022/12/21	5.2	39.24	2	39.10	40.00	3.2	6,026	0.05%
2022/12/20	6.2	39.95	0	0.00	39.65	6.2	5,780	0.11%
2022/12/19	3.6	40.54	0.5	41.15	40.50	3.1	5,621	0.06%
2022/12/16	1.2	41.73	0	0.00	41.15	1.2	5,404	0.02%
2022/12/15	1	41.85	1	42.25	42.40	0	5,094	0.00%
2022/12/14	1	42.65	1	42.85	42.60	0	5,170	0.00%
2022/12/13	1	43.75	0	0.00	42.75	1	5,162	0.02%
2022/12/12	3	43.90	10	43.68	43.65	-7	5,153	-0.14%
2022/12/09	1	43.75	11	44.05	44.00	-10	5,155	-0.19%
2022/12/07	2	43.88	1	44.00	44.35	1	5,137	0.02%
2022/12/06	1	43.90	1	44.20	43.95	0	5,103	0.00%
2022/12/02	1	44.60	0	0.00	44.25	1	5,030	0.02%
2022/12/01	1	44.80	0	0.00	44.80	1	5,016	0.02%
2022/11/28	0	0.00	0.3	44.70	44.85	-0.3	5,036	-0.01%
2022/11/25	0	0.00	0.4	44.65	44.55	-0.4	5,022	-0.01%
2022/11/24	1	44.90	0	0.00	44.90	1	5,032	0.02%
2022/11/22	0	0.00	0.6	44.75	44.85	-0.6	5,044	-0.01%
2022/11/21	1	43.80	1.1	43.85	43.95	-0.1	4,921	0.00%
2022/11/18	0	0.00	2	43.63	43.80	-2	4,941	-0.04%
2022/11/17	0	0.00	6	43.60	43.55	-6	4,949	-0.12%
2022/11/16	0	0.00	1.1	43.32	43.20	-1.1	4,925	-0.02%
2022/11/15	3.5	43.05	1.8	43.05	42.90	1.7	4,916	0.03%
2022/11/14	0	0.00	6.6	43.05	43.35	-6.6	4,875	-0.14%
2022/11/10	0.1	42.00	0	0.00	42.25	0.1	4,814	0.00%
2022/11/08	3	41.92	0	0.00	41.90	3	4,840	0.06%
2022/11/07	1	42.00	0.2	41.90	42.05	0.8	4,888	0.02%
2022/11/03	2.4	41.28	0	0.00	41.30	2.4	4,842	0.05%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	5.8	41.35	8	41.36	41.45	-2.2	4,888	-0.04%
2022/10/28	2	41.75	0	0.00	41.65	2	4,880	0.04%
2022/10/27	0.5	41.70	0	0.00	41.80	0.5	4,875	0.01%
2022/10/26	1	40.65	2	40.58	40.60	-1	4,816	-0.02%
2022/10/25	1	40.60	0	0.00	40.65	1	4,828	0.02%
2022/10/24	1	40.50	2	40.70	40.60	-1	4,786	-0.02%
2022/10/21	2	40.50	2	40.45	40.50	0	4,758	0.00%
2022/10/19	0	0.00	3	40.30	40.20	-3	4,726	-0.06%
2022/10/18	2	39.40	1	39.55	39.60	1	4,685	0.02%
2022/10/17	0	0.00	1	39.00	39.20	-1	4,736	-0.02%
2022/10/14	2.1	38.91	2	39.20	39.20	0.1	4,808	0.00%
2022/10/13	1.1	38.28	0	0.00	38.75	1.1	4,945	0.02%
2022/10/12	2	39.20	25	38.92	38.95	-23	5,106	-0.45%
2022/10/11	2	38.83	17	38.80	39.35	-15	5,224	-0.29%
2022/10/07	4.1	39.03	0.7	39.35	38.90	3.4	5,188	0.06%
2022/10/06	1	39.55	2	39.58	39.65	-1	5,180	-0.02%
2022/10/05	1	39.55	10	39.73	39.75	-9	5,206	-0.17%
2022/10/04	3.4	39.81	4.5	39.83	39.70	-1.1	5,244	-0.02%
2022/10/03	3	39.50	2	39.80	39.85	1	5,232	0.02%
2022/09/30	3.1	38.36	2	38.13	39.00	1.1	5,202	0.02%
2022/09/29	2.1	38.20	1	38.30	38.60	1.1	5,204	0.02%
2022/09/28	4.7	38.46	9	38.44	38.00	-4.3	5,171	-0.08%
2022/09/27	4	39.70	0	0.00	39.65	4	5,055	0.08%
2022/09/26	11	40.14	1	40.85	40.20	10	4,940	0.20%
2022/09/23	25.5	47.72	10	47.65	47.80	15.5	4,766	0.33%
2022/09/22	4.9	47.50	3	47.82	47.75	1.9	4,634	0.04%
2022/09/21	0	0.00	2	48.00	48.00	-2	4,521	-0.04%
2022/09/19	13	48.03	0	0.00	48.15	13	4,340	0.30%
2022/09/16	0.3	48.25	4	48.25	48.30	-3.8	4,306	-0.09%
2022/09/15	0	0.00	22.2	48.40	48.25	-22.2	4,462	-0.50%
2022/09/14	3	48.25	3	48.25	48.25	0	4,782	0.00%
2022/09/13	1	48.50	5	48.49	48.50	-4	5,003	-0.08%
2022/09/12	7	48.29	0	0.00	48.40	7	5,233	0.13%
2022/09/08	6	48.02	0	0.00	48.35	6	5,532	0.11%
2022/09/07	2.3	47.87	0	0.00	47.90	2.3	5,636	0.04%
2022/09/06	1	47.90	1	47.95	48.10	0	5,682	0.00%
2022/09/05	4	48.00	7	48.05	47.95	-3	5,683	-0.05%
2022/09/02	1	48.10	0	0.00	48.00	1	5,698	0.02%
2022/09/01	0.5	48.28	4	48.00	48.10	-3.5	5,726	-0.06%
2022/08/31	0	0.00	1	48.40	48.40	-1	5,714	-0.02%
2022/08/30	1	48.10	2	48.10	48.35	-1	5,694	-0.02%
2022/08/29	3	47.73	3	47.80	47.85	0	5,702	0.00%
2022/08/26	3.1	48.05	1	48.20	48.20	2.1	5,824	0.04%
2022/08/25	0	0.00	2	48.15	48.10	-2	5,812	-0.03%
2022/08/24	3	47.60	7	47.81	48.00	-4	5,807	-0.07%
2022/08/23	5.3	47.51	1	47.60	47.65	4.3	5,790	0.07%
2022/08/22	7	47.25	1	47.55	47.65	6	5,815	0.10%
2022/08/19	1	47.05	13	46.82	47.00	-12	5,742	-0.21%
2022/08/18	4.3	46.70	12	46.93	46.80	-7.7	5,742	-0.13%
2022/08/17	3	46.98	1	47.10	47.20	2	5,720	0.03%
2022/08/16	0	0.00	1	46.70	46.80	-1	5,658	-0.02%
2022/08/15	3	46.22	0	0.00	46.20	3	5,579	0.05%
2022/08/12	11	46.50	1	46.35	46.15	10	5,593	0.18%
2022/08/11	3	45.95	1	45.95	45.90	2	5,573	0.04%
2022/08/10	2.5	45.84	0	0.00	45.75	2.5	5,595	0.04%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/08	1	45.65	1	45.65	46.00	0	5,670	0.00%
2022/08/04	2	45.40	0.1	45.35	45.65	1.9	5,966	0.03%
2022/08/03	3	45.70	0	0.00	45.80	3	5,960	0.05%
2022/08/02	1	45.65	0	0.00	46.00	1	5,996	0.02%
2022/08/01	2	45.90	0	0.00	45.90	2	6,010	0.03%
2022/07/27	2	44.75	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1	44.85	0	0.00	44.80	1	6,033	0.02%
2022/07/25	3	44.93	0	0.00	45.10	3	6,048	0.05%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1	45.40	0	0.00	45.35	1	6,060	0.02%
2022/07/19	1	45.80	4	46.05	45.75	-3	6,023	-0.05%
2022/07/18	1	43.65	1	44.10	45.10	0	5,953	0.00%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/13	2	43.60	20	43.65	43.50	-18	6,119	-0.29%
2022/07/08	1.3	43.95	0	0.00	43.85	1.3	6,195	0.02%
2022/07/06	1	44.35	0	0.00	44.20	1	6,327	0.02%
2022/07/04	0	0.00	0.1	44.45	44.40	-0.1	6,803	0.00%
2022/07/01	2	44.30	3	43.90	43.95	-1	7,609	-0.01%
2022/06/30	0	0.00	35	45.10	45.20	-35	8,178	-0.43%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0.3	44.80	0	0.00	44.80	0.3	8,257	0.00%
2022/06/24	3	44.02	0	0.00	44.20	3	8,284	0.04%
2022/06/23	3	43.30	1	43.65	43.30	2	8,320	0.02%
2022/06/22	3	43.31	0	0.00	43.25	3	8,163	0.04%
2022/06/21	3	43.55	0	0.00	43.35	3	7,857	0.04%
2022/06/20	1.1	43.72	3	43.80	43.60	-2	7,697	-0.03%
2022/06/17	10.1	43.94	0	0.00	44.75	10.1	7,720	0.13%
2022/06/16	8	44.61	0	0.00	44.55	8	7,555	0.11%
2022/06/15	0.1	45.05	0	0.00	45.05	0.1	7,569	0.00%
2022/06/14	0	0.00	7	44.60	45.40	-7	7,728	-0.09%
2022/06/13	1	44.65	5	44.80	44.80	-4	8,324	-0.05%
2022/06/10	3	44.95	0	0.00	44.90	3	8,491	0.04%
2022/06/09	1	45.40	0	0.00	45.25	1	8,562	0.01%
2022/06/08	1	45.15	0	0.00	45.45	1	8,561	0.01%
2022/06/07	0	0.00	0.2	45.05	45.35	-0.2	8,600	0.00%
2022/06/06	6	44.97	2	45.20	45.00	4	8,621	0.05%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	3	46.38	0	0.00	46.55	3	8,881	0.03%
2022/05/26	0	0.00	25	45.86	46.00	-25	9,060	-0.28%
2022/05/25	2	45.60	0	0.00	46.00	2	9,159	0.02%
2022/05/24	0	0.00	15	45.95	45.80	-15	9,320	-0.16%
2022/05/16	5.2	44.53	6	44.60	44.55	-0.8	9,756	-0.01%
2022/05/13	20.5	44.31	2	44.58	44.70	18.5	9,762	0.19%
2022/05/12	2	45.63	0	0.00	45.40	2	9,552	0.02%
2022/05/09	5	46.75	10	46.58	46.50	-5	9,510	-0.05%
2022/05/06	0	0.00	1	46.85	46.90	-1	9,568	-0.01%
2022/05/05	5	47.04	13	47.00	47.00	-8	9,644	-0.08%
2022/05/04	10	46.84	9	46.88	46.90	1	9,731	0.01%
2022/05/03	21	46.64	0	0.00	46.65	21	9,780	0.21%
2022/04/29	0.1	46.95	0	0.00	46.95	0.1	9,807	0.00%
2022/04/28	1	46.85	0	0.00	46.70	1	9,846	0.01%
2022/04/27	0	0.00	2	46.63	46.70	-2	9,839	-0.02%
2022/04/26	6	47.04	2	46.90	47.20	4	9,858	0.04%
2022/04/25	3.2	46.61	0	0.00	46.45	3.2	9,766	0.03%
2022/04/22	4	47.49	0	0.00	47.10	4	9,677	0.04%
2022/04/21	2	47.73	1	48.15	47.50	1	9,599	0.01%
2022/04/20	3	47.57	0	0.00	48.75	3	9,493	0.03%
2022/04/19	1	47.85	3	47.83	47.80	-2	9,399	-0.02%
2022/04/18	1	48.20	5	47.75	47.80	-4	9,395	-0.04%
2022/04/15	2	48.03	3	47.73	48.05	-1	9,352	-0.01%
2022/04/14	1	47.75	4	47.75	47.85	-3	9,312	-0.03%
2022/04/13	2	47.23	0	0.00	47.45	2	9,288	0.02%
2022/04/12	3	46.97	4	46.90	46.90	-1	9,253	-0.01%
2022/04/11	14	47.93	26	48.03	47.60	-12	9,119	-0.13%
2022/04/08	37	48.66	63	48.77	48.75	-26	8,892	-0.29%
2022/04/07	42	49.11	256	49.19	48.90	-214	8,703	-2.46%	大賣/鉅額交易
2022/04/06	17	48.02	24.1	48.34	49.00	-7.1	7,888	-0.09%
2022/04/01	2	45.70	0	0.00	45.70	2	7,252	0.03%
2022/03/31	8	45.37	0	0.00	45.40	8	7,189	0.11%
2022/03/30	7	45.31	11	45.37	45.40	-4	7,184	-0.06%
2022/03/29	12	45.33	0	0.00	45.30	12	7,325	0.16%
2022/03/28	3	45.32	0	0.00	45.35	3	7,363	0.04%
2022/03/25	3.1	45.72	0	0.00	45.75	3.1	7,389	0.04%
2022/03/24	4	45.68	0	0.00	45.75	4	7,451	0.05%
2022/03/23	34	45.91	0	0.00	45.95	34	7,509	0.45%
2022/03/22	16.2	45.47	5	45.80	45.50	11.2	7,515	0.15%
2022/03/21	4	46.24	0	0.00	46.20	4	7,261	0.06%
2022/03/18	12	46.64	5	46.66	46.60	7	7,118	0.10%
2022/03/17	6	46.95	7	46.91	47.00	-1	7,022	-0.01%
2022/03/16	66.1	47.06	14	48.36	46.85	52.1	6,829	0.76%
2022/03/15	2	49.90	3	50.23	50.50	-1	6,228	-0.02%
2022/03/14	3	49.58	10	49.87	49.60	-7	6,042	-0.12%
2022/03/11	1	49.05	0	0.00	48.90	1	5,950	0.02%
2022/03/10	23	49.30	4	49.30	49.20	19	5,931	0.32%
2022/03/09	0	0.00	5	49.25	49.35	-5	5,893	-0.08%
2022/03/07	0	0.00	22	49.04	49.30	-22	5,723	-0.38%
2022/03/04	10	50.51	0	0.00	50.50	10	5,607	0.18%
2022/03/03	0	0.00	8	50.06	50.20	-8	5,520	-0.14%
2022/03/02	0	0.00	2	49.35	49.90	-2	5,490	-0.04%
2022/03/01	1	49.95	3	50.00	49.45	-2	5,514	-0.04%
2022/02/25	1	48.55	11	49.00	48.95	-10	5,379	-0.19%
2022/02/24	7	48.91	8	48.58	48.35	-1	5,287	-0.02%
2022/02/23	0	0.00	1	49.05	49.10	-1	5,123	-0.02%
2022/02/22	3	48.03	10	48.74	48.90	-7	5,011	-0.14%
2022/02/21	6	47.50	11	47.78	48.15	-5	4,800	-0.10%
2022/02/18	4	47.24	0	0.00	47.20	4	4,722	0.08%
2022/02/16	5	47.13	0	0.00	47.15	5	4,863	0.10%
2022/02/15	10	47.16	1	47.10	47.10	9	5,051	0.18%
2022/02/10	1	46.90	0	0.00	46.90	1	5,005	0.02%
2022/02/09	2	47.13	1.6	47.14	47.00	0.4	4,977	0.01%
2022/02/08	0	0.00	8	47.21	47.25	-8	4,940	-0.16%
2022/02/07	1	46.90	0	0.00	47.05	1	4,852	0.02%
2022/01/26	2	46.45	5	46.80	46.80	-3	4,760	-0.06%
2022/01/25	1.1	46.11	0	0.00	46.30	1.1	4,666	0.02%
2022/01/21	1	46.15	9.4	46.07	46.25	-8.4	4,590	-0.18%
2022/01/20	2	46.10	3	46.10	46.15	-1	4,536	-0.02%
2022/01/19	1	45.95	0.2	46.05	45.95	0.8	4,521	0.02%
2022/01/17	13	46.16	0	0.00	46.25	13	4,483	0.29%
2022/01/14	8	46.11	0	0.00	46.35	8	4,544	0.18%
2022/01/12	5	46.24	0	0.00	46.25	5	4,657	0.11%
2022/01/11	1	46.30	0	0.00	46.40	1	4,626	0.02%
2022/01/07	1	46.10	0	0.00	46.45	1	4,611	0.02%
2022/01/06	2	46.15	0	0.00	46.30	2	4,600	0.04%
2022/01/05	5	46.05	0	0.00	46.10	5	4,599	0.11%
2022/01/04	8	46.08	0	0.00	46.15	8	4,640	0.17%
2022/01/03	4	46.15	0	0.00	46.25	4	4,629	0.09%
2021/12/30	2	46.30	0	0.00	46.25	2	4,602	0.04%
2021/12/28	7	46.16	0.4	46.30	46.15	6.6	4,557	0.15%
2021/12/27	0	0.00	3	46.25	46.25	-3	4,540	-0.07%
2021/12/24	1	46.05	1	46.20	46.20	0	4,524	0.00%
2021/12/23	8	45.96	22.6	46.00	46.05	-14.6	4,502	-0.32%
2021/12/22	2	46.65	0	0.00	46.70	2	4,305	0.05%
2021/12/20	7	47.65	1	47.35	47.60	6	4,188	0.14%
2021/12/17	3	46.98	0	0.00	47.25	3	4,196	0.07%
2021/12/16	7	47.11	5	47.25	47.25	2	4,208	0.05%
2021/12/15	18	46.60	0	0.00	46.60	18	4,267	0.42%
2021/12/14	1	46.60	0	0.00	46.50	1	4,273	0.02%
2021/12/13	5	46.85	0	0.00	46.70	5	4,252	0.12%
2021/12/10	0	0.00	0	46.50	46.50	0	4,199	0.00%
2021/12/09	2	46.45	0	0.00	46.50	2	4,177	0.05%
2021/12/08	1	46.40	0	0.00	46.50	1	4,154	0.02%
2021/12/06	3	46.10	0	0.00	46.40	3	4,098	0.07%
2021/12/03	2	46.33	0	0.00	46.30	2	4,116	0.05%
2021/12/02	6	46.40	0	0.00	46.30	6	4,096	0.15%
2021/12/01	0	0.00	4	46.68	46.70	-4	4,107	-0.10%
2021/11/30	0	0.00	1	46.55	46.20	-1	4,101	-0.02%
2021/11/29	6	46.34	0	0.00	46.45	6	4,068	0.15%
2021/11/26	1	46.75	1	46.85	46.80	0	4,044	0.00%
2021/11/25	2	47.53	1	47.60	47.10	1	4,003	0.02%
2021/11/24	0	0.00	3	46.77	46.85	-3	3,916	-0.08%
2021/11/23	2	46.20	1	46.25	46.20	1	3,893	0.03%
2021/11/22	5	46.50	7.8	46.50	46.55	-2.8	3,875	-0.07%
2021/11/19	1	46.60	49.2	46.51	46.65	-48.2	3,884	-1.24%
2021/11/18	2	46.68	2	46.85	46.60	0	3,886	0.00%
2021/11/17	7	46.32	4	46.55	46.50	3	3,875	0.08%
2021/11/16	12	47.07	14.6	47.12	46.80	-2.6	3,859	-0.07%
2021/11/15	44	47.93	9	48.14	47.65	35	3,829	0.91%
2021/11/12	5	47.11	7	47.57	47.80	-2	3,734	-0.05%
2021/11/11	2	45.58	0	0.00	45.60	2	3,576	0.06%
2021/11/10	0	0.00	1	45.10	45.45	-1	3,663	-0.03%
2021/11/09	0	0.00	0.4	45.05	44.95	-0.4	3,676	-0.01%
2021/11/05	3	44.45	0	0.00	44.55	3	3,715	0.08%
2021/11/04	1	44.80	1.2	44.90	44.65	-0.2	3,722	-0.01%
2021/11/03	0	0.00	0.5	44.85	44.85	-0.5	3,737	-0.01%
2021/11/02	5	44.75	0	0.00	44.70	5	3,818	0.13%
2021/10/28	7	45.18	0	0.00	45.10	7	3,908	0.18%
2021/10/27	5	45.23	2	45.13	45.10	3	3,952	0.08%
2021/10/26	6	45.44	0	0.00	45.55	6	3,975	0.15%
2021/10/25	6	45.02	0	0.00	45.20	6	4,053	0.15%
2021/10/21	5	45.00	0	0.00	45.00	5	4,091	0.12%
2021/10/20	4	44.45	0	0.00	44.60	4	4,054	0.10%
2021/10/19	0	0.00	4	44.53	44.55	-4	4,268	-0.09%
2021/10/15	1	44.70	0	0.00	44.75	1	4,387	0.02%
2021/10/14	4	44.88	0	0.00	44.70	4	4,394	0.09%
2021/10/13	1	45.00	2.1	45.05	45.05	-1.1	4,452	-0.02%
2021/10/12	0	0.00	1	44.95	45.10	-1	4,494	-0.02%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/07	1	44.50	0	0.00	44.65	1	4,430	0.02%
2021/10/06	3.5	44.46	0	0.00	44.25	3.5	4,452	0.08%
2021/10/05	2	44.45	0	0.00	44.60	2	4,464	0.04%
2021/09/29	0.1	45.15	0	0.00	45.05	0.1	4,619	0.00%
2021/09/27	1	44.60	0	0.00	44.65	1	4,567	0.02%
2021/09/23	3.3	46.85	0	0.00	46.80	3.3	4,357	0.08%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/10	1	47.90	0	0.00	47.95	1	4,242	0.02%
2021/09/09	2	47.15	0	0.00	47.50	2	4,298	0.05%
2021/09/08	0	0.00	3	47.40	47.25	-3	4,312	-0.07%
2021/09/03	3	48.25	0	0.00	48.25	3	4,304	0.07%
2021/09/02	0	0.00	5	48.30	48.25	-5	4,344	-0.12%
2021/09/01	5	48.60	0	0.00	48.40	5	4,370	0.11%
2021/08/30	6	47.45	0	0.00	47.40	6	4,411	0.14%
2021/08/27	0	0.00	1	47.45	47.45	-1	4,405	-0.02%
2021/08/26	46	47.65	0	0.00	47.40	46	4,429	1.04%
2021/08/24	1.5	47.73	0	0.00	47.65	1.5	4,515	0.03%
2021/08/20	2	47.45	0.3	47.60	47.55	1.7	4,597	0.04%
2021/08/19	1	48.00	0	0.00	47.55	1	5,750	0.02%
2021/08/16	2	48.40	8.5	48.10	48.10	-6.5	5,726	-0.11%
2021/08/10	1	48.75	1	48.70	48.85	0	5,582	0.00%
2021/08/09	1	49.00	24	48.85	49.00	-23	5,636	-0.41%
2021/08/05	1	48.90	1	48.90	48.70	0	5,663	0.00%
2021/08/04	0	0.00	1	49.15	49.05	-1	5,896	-0.02%
2021/08/03	10	49.10	0	0.00	49.30	10	5,955	0.17%
2021/08/02	1	49.15	0	0.00	49.45	1	6,067	0.02%
2021/07/30	10	48.70	0	0.00	49.05	10	6,127	0.16%
2021/07/29	0	0.00	1.6	48.88	49.10	-1.6	6,148	-0.03%
2021/07/28	0	0.00	3	48.17	48.35	-3	6,105	-0.05%
2021/07/26	0	0.00	21	48.10	48.10	-21	6,098	-0.34%
2021/07/23	11	47.86	13.1	47.69	47.90	-2.1	6,014	-0.04%
2021/07/22	1	46.35	9	46.95	46.85	-8	5,822	-0.14%
2021/07/19	5	46.36	0	0.00	46.10	5	6,065	0.08%
2021/07/09	1	45.65	2	45.18	45.00	-1	6,084	-0.02%
2021/07/07	0	0.00	1	44.45	44.40	-1	6,008	-0.02%
2021/07/01	0	0.00	1	43.25	43.20	-1	6,112	-0.02%
2021/06/30	1	43.75	0	0.00	43.65	1	6,122	0.02%
2021/06/28	3	43.95	0	0.00	43.60	3	6,172	0.05%
2021/06/24	0	0.00	3	43.48	43.85	-3	6,158	-0.05%
2021/06/18	4	42.48	0	0.00	42.20	4	6,113	0.07%
2021/06/15	0	0.00	1	42.65	42.80	-1	6,256	-0.02%
2021/06/11	0.1	42.45	0	0.00	42.40	0.1	6,240	0.00%
2021/06/10	0	0.00	10.1	42.38	42.30	-10.1	6,243	-0.16%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/07	3	41.52	0	0.00	41.55	3	6,172	0.05%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	4	41.86	0	0.00	41.85	4	6,153	0.07%
2021/06/02	1	42.10	1	42.00	42.00	0	6,141	0.00%
2021/05/31	43	42.42	41	42.11	42.10	2	6,060	0.03%
2021/05/28	20	42.65	20	42.60	42.65	0	5,999	0.00%
2021/05/27	20	42.10	20	42.50	42.60	0	5,986	0.00%
2021/05/26	43	42.25	0.1	42.40	42.20	42.9	4,867	0.88%
2021/05/25	3	42.48	41	42.35	42.30	-38	4,800	-0.79%
2021/05/24	2	42.93	16	42.96	42.70	-14	4,755	-0.29%
2021/05/21	21	42.23	20	42.80	43.00	1	4,782	0.02%
2021/05/19	3	42.05	0	0.00	41.85	3	4,749	0.06%
2021/05/18	15.3	41.99	0	0.00	41.90	15.3	4,748	0.32%
2021/05/17	1	40.95	1	40.65	40.80	0	4,762	0.00%
2021/05/14	5	43.21	2	43.13	42.80	3	4,683	0.06%
2021/05/12	6	44.07	24	43.00	42.60	-18	4,544	-0.40%
2021/05/11	1	44.80	5	45.21	44.85	-4	4,277	-0.09%
2021/05/10	5	45.30	2	45.85	45.70	3	4,201	0.07%
2021/05/07	1	44.85	0	0.00	44.70	1	4,073	0.02%
2021/05/04	3	44.67	37	44.16	44.35	-34	3,882	-0.88%
2021/04/29	44	45.33	44	45.15	45.25	0	3,765	0.00%
2021/04/28	1	45.75	7.6	45.76	45.65	-6.6	3,739	-0.18%
2021/04/27	13	46.20	2.3	46.18	46.20	10.7	3,767	0.28%
2021/04/26	11	46.28	4	46.55	46.60	7	3,705	0.19%
2021/04/23	20	44.95	50	44.60	45.35	-30	3,491	-0.86%
2021/04/22	82	44.29	0	0.00	44.10	82	3,389	2.42%
2021/04/21	3	44.10	3	44.45	44.35	0	3,329	0.00%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/19	11	44.73	3	44.07	44.60	8	3,322	0.24%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	10	43.20	0	0.00	43.25	10	3,331	0.30%
2021/04/13	0	0.00	0.4	43.60	43.50	-0.4	3,329	-0.01%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	0	0.00	13	43.65	43.75	-13	3,336	-0.39%
2021/04/08	10	43.40	1	43.45	43.50	9	3,300	0.27%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	4	43.56	0	0.00	43.65	4	3,270	0.12%
2021/03/31	3	43.43	0	0.00	43.50	3	3,351	0.09%
2021/03/29	4	43.40	0	0.00	43.55	4	3,680	0.11%
2021/03/25	3	43.42	1	43.35	43.60	2	4,049	0.05%
2021/03/24	2	43.10	0	0.00	43.55	2	4,322	0.05%
2021/03/23	2	43.18	1	43.20	43.15	1	4,361	0.02%
2021/03/22	9	43.29	1	43.55	43.60	8	4,406	0.18%
2021/03/16	0	0.00	3	44.85	44.90	-3	4,433	-0.07%
2021/03/15	7	44.76	0	0.00	44.75	7	4,528	0.15%
2021/03/12	1	44.95	3	44.95	44.95	-2	4,737	-0.04%
2021/03/11	0	0.00	1	45.35	45.35	-1	5,010	-0.02%
2021/03/10	4	45.55	4	45.50	45.45	0	5,045	0.00%
2021/03/09	1	45.45	1	45.20	45.40	0	5,080	0.00%
2021/03/08	1	45.10	1	45.60	45.25	0	5,088	0.00%
2021/03/04	1	44.80	0	0.00	45.05	1	5,217	0.02%
2021/03/03	2	44.85	0	0.00	44.95	2	5,185	0.04%
2021/02/26	1.5	45.20	1	45.20	45.20	0.5	5,182	0.01%
2021/02/23	0	0.00	12	44.83	44.85	-12	5,087	-0.24%
2021/02/22	3	43.98	3	43.95	44.05	0	5,042	0.00%
2021/02/19	0	0.00	1	44.10	44.10	-1	5,037	-0.02%
2021/02/18	0.4	44.05	0	0.00	43.85	0.4	5,029	0.01%
2021/02/04	0.2	43.50	0	0.00	43.45	0.2	4,999	0.00%
2021/02/01	1	43.30	1	44.00	43.25	0	5,130	0.00%
2021/01/29	10	42.85	0	0.00	42.60	10	5,117	0.20%
2021/01/28	1	43.35	0	0.00	43.25	1	5,081	0.02%
2021/01/26	2	43.48	0	0.00	43.45	2	5,088	0.04%
2021/01/22	2	43.20	0	0.00	43.10	2	5,104	0.04%
2021/01/21	1.1	43.24	0	0.00	43.40	1.1	5,102	0.02%
2021/01/20	2	43.63	0	0.00	43.10	2	5,100	0.04%
2021/01/18	3	44.60	0	0.00	44.55	3	4,997	0.06%
2021/01/15	2	45.43	1	45.15	45.05	1	5,015	0.02%
2021/01/14	4.3	45.63	0	0.00	45.70	4.3	5,177	0.08%
2021/01/13	0.3	45.70	0	0.00	45.80	0.3	5,174	0.00%
2021/01/12	1	45.80	9	45.95	45.55	-8	5,170	-0.15%
2021/01/11	1	46.00	0.2	46.20	46.00	0.8	5,145	0.02%
2021/01/08	0	0.00	3	45.90	45.90	-3	5,122	-0.06%
2021/01/07	3	45.55	2	45.40	45.60	1	5,099	0.02%
2021/01/06	0	0.00	7.8	45.43	45.20	-7.8	5,053	-0.15%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	3	45.42	9	45.25	45.15	-6	5,002	-0.12%
2020/12/30	1	45.80	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0	0.00	2	45.90	45.60	-2	4,996	-0.04%
2020/12/28	2	46.00	2	46.25	45.90	0	4,988	0.00%
2020/12/25	2	46.05	0	0.00	46.45	2	4,947	0.04%
2020/12/24	18	45.88	2	45.48	46.40	16	4,907	0.33%
2020/12/23	2	44.78	7	44.95	45.00	-5	4,737	-0.11%
2020/12/22	8	45.01	0	0.00	44.50	8	4,623	0.17%
2020/12/18	5	46.19	13	46.28	45.60	-8	4,425	-0.18%
2020/12/17	1	45.85	1.1	45.99	46.05	-0.1	4,185	0.00%
2020/12/16	0	0.00	8	45.85	45.95	-8	4,169	-0.19%
2020/12/15	0	0.00	2.2	44.96	45.25	-2.2	4,086	-0.05%
2020/12/14	1	45.10	5	45.13	44.90	-4	4,076	-0.10%
2020/12/11	1	44.30	0	0.00	44.35	1	4,015	0.02%
2020/12/10	1	44.05	9.4	44.18	44.60	-8.4	3,999	-0.21%
2020/12/09	1	44.30	4	44.48	44.50	-3	3,934	-0.08%
2020/12/08	2	44.43	3	45.00	45.40	-1	3,834	-0.03%
2020/12/07	2	45.75	6.3	45.55	45.85	-4.3	3,620	-0.12%
2020/12/03	0	0.00	2	43.85	43.80	-2	3,285	-0.06%
2020/12/02	1	44.40	0	0.00	44.35	1	3,253	0.03%
2020/11/30	1	44.10	2	44.40	44.50	-1	3,235	-0.03%
2020/11/27	1	43.75	37	43.75	43.85	-36	3,140	-1.15%
2020/11/26	1	43.85	0	0.00	43.85	1	3,149	0.03%
2020/11/25	1	43.75	2	43.73	43.90	-1	3,254	-0.03%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/20	0.8	43.50	1	43.15	43.25	-0.3	3,250	-0.01%
2020/11/19	0.3	43.30	11	43.20	43.15	-10.8	3,268	-0.33%
2020/11/17	0	0.00	4	43.40	43.40	-4	3,277	-0.12%
2020/11/16	0.1	43.40	1	43.30	43.45	-0.9	3,317	-0.03%
2020/11/12	1	43.50	2	43.90	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	2	43.53	44.00	-2	3,346	-0.06%
2020/11/10	0	0.00	3	42.85	42.95	-3	3,273	-0.09%
2020/11/09	23	42.00	0	0.00	42.00	23	3,262	0.70%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/03	3	42.18	0.4	42.35	42.35	2.6	3,197	0.08%
2020/11/02	1	41.85	0	0.00	41.90	1	3,189	0.03%
2020/10/29	2	41.95	1	41.90	41.85	1	3,118	0.03%
2020/10/23	2	42.65	0	0.00	42.55	2	3,120	0.06%
2020/10/22	2	42.10	0	0.00	43.20	2	3,106	0.06%
2020/10/21	2	42.65	0	0.00	42.70	2	2,930	0.07%
2020/10/20	5	42.80	0	0.00	42.65	5	2,920	0.17%
2020/10/19	1	42.80	0	0.00	43.20	1	2,899	0.03%
2020/10/16	13	42.92	6	42.92	42.90	7	2,874	0.24%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/14	1	43.80	0	0.00	43.75	1	2,841	0.04%
2020/10/08	0	0.00	1	44.40	44.70	-1	2,849	-0.04%
2020/09/30	0	0.00	3	43.10	43.00	-3	2,825	-0.11%
2020/09/29	6	43.43	1	43.30	43.30	5	2,824	0.18%
2020/09/28	0	0.00	1	42.45	42.65	-1	2,795	-0.04%
2020/09/25	2	41.73	4	41.66	41.50	-2	2,769	-0.07%
2020/09/24	6	41.47	30	41.58	41.45	-24	2,721	-0.88%
2020/09/23	2.3	46.46	12	46.49	46.15	-9.7	2,590	-0.37%
2020/09/21	1	46.85	0	0.00	46.85	1	2,460	0.04%
2020/09/18	0	0.00	15	46.60	46.65	-15	2,411	-0.62%
2020/09/17	2	46.55	5	46.70	46.55	-3	2,381	-0.13%
2020/09/16	2	46.45	1	46.45	46.35	1	2,358	0.04%
2020/09/14	3	46.30	3	46.28	46.35	0	2,348	0.00%
2020/09/11	3	46.28	5	46.15	46.30	-2	2,335	-0.09%
2020/09/10	0	0.00	3	46.20	46.30	-3	2,321	-0.13%
2020/09/09	3	45.88	2	45.60	46.15	1	2,306	0.04%
2020/09/07	1	45.90	7	46.10	46.00	-6	2,396	-0.25%
2020/09/04	3	45.48	2	45.40	45.80	1	2,420	0.04%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/08/31	2	46.30	6	46.45	46.40	-4	2,516	-0.16%
2020/08/28	0	0.00	4	45.90	45.60	-4	2,440	-0.16%
2020/08/26	0	0.00	2	45.25	45.50	-2	2,500	-0.08%
2020/08/25	0	0.00	4	45.00	44.95	-4	2,531	-0.16%
2020/08/24	6	44.65	2	44.65	44.65	4	2,659	0.15%
2020/08/21	10	44.50	0	0.00	44.35	10	2,688	0.37%
2020/08/20	2	44.08	0	0.00	43.50	2	2,678	0.07%
2020/08/19	0	0.00	1	44.85	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	3	44.30	44.30	-3	2,619	-0.11%
2020/08/17	8	44.09	0	0.00	44.35	8	2,621	0.31%
2020/08/12	1	42.75	0	0.00	42.55	1	2,585	0.04%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/06	0	0.00	5	42.75	42.95	-5	2,722	-0.18%
2020/08/05	5	42.41	0	0.00	42.40	5	2,742	0.18%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/07/31	1	42.80	0	0.00	42.80	1	2,793	0.04%
2020/07/27	0	0.00	3	42.30	42.30	-3	2,799	-0.11%
2020/07/23	3	43.35	0	0.00	43.40	3	2,805	0.11%
2020/07/21	1	43.15	1	43.40	43.45	0	2,848	0.00%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	10	42.93	0	0.00	42.80	10	2,833	0.35%
2020/07/08	6	44.00	0	0.00	44.40	6	2,791	0.21%
2020/07/06	5	44.10	0	0.00	44.00	5	2,765	0.18%
2020/07/02	5	43.90	1	44.20	44.20	4	2,775	0.14%
2020/06/30	1	43.85	0	0.00	43.55	1	2,781	0.04%
2020/06/29	5	43.40	0	0.00	43.60	5	2,797	0.18%
2020/06/23	1	44.20	1	44.20	43.90	0	2,823	0.00%
2020/06/19	0	0.00	1	43.85	43.50	-1	2,875	-0.03%
2020/06/18	2	43.95	0	0.00	44.05	2	2,865	0.07%
2020/06/12	12	43.66	1	43.60	43.60	11	3,148	0.35%
2020/06/11	5	45.45	0	0.00	44.80	5	3,119	0.16%
2020/06/10	0	0.00	1	45.85	45.85	-1	3,127	-0.03%
2020/06/08	11	46.14	0	0.00	46.50	11	3,259	0.34%
2020/06/05	0	0.00	19	47.11	47.25	-19	3,232	-0.59%
2020/06/04	0	0.00	2	46.38	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	5	46.20	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	5	45.35	45.40	-5	3,135	-0.16%
2020/06/01	0	0.00	5	44.95	44.90	-5	3,087	-0.16%
2020/05/28	1	45.00	8	44.88	44.75	-7	2,899	-0.24%
2020/05/22	0	0.00	2	44.15	44.10	-2	2,961	-0.07%
2020/05/21	3	44.35	5	43.98	44.20	-2	2,953	-0.07%
2020/05/19	0	0.00	5	43.95	44.00	-5	2,928	-0.17%
2020/05/18	0	0.00	8.6	43.46	43.10	-8.6	2,914	-0.30%
2020/05/14	5	43.15	0	0.00	43.05	5	2,866	0.17%
2020/05/13	5	44.05	0	0.00	44.00	5	2,832	0.18%
2020/05/12	5	44.85	0	0.00	44.90	5	2,786	0.18%
2020/05/11	5	44.75	5	44.85	44.70	0	2,769	0.00%
2020/05/08	0	0.00	2	43.80	43.80	-2	2,735	-0.07%
2020/05/06	1	43.70	0	0.00	43.70	1	2,727	0.04%
2020/05/04	2	42.95	0	0.00	43.00	2	2,763	0.07%
2020/04/30	0	0.00	1	44.50	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	11	43.87	43.70	-11	2,799	-0.39%
2020/04/28	0	0.00	2	42.80	42.85	-2	2,828	-0.07%
2020/04/27	1	42.20	31	42.11	42.35	-30	2,919	-1.03%
2020/04/21	5	40.55	0	0.00	40.40	5	2,922	0.17%
2020/04/16	2	41.40	1	41.30	41.20	1	2,895	0.03%
2020/04/15	0	0.00	5	41.60	41.75	-5	2,879	-0.17%
2020/04/14	5	41.31	5	41.56	41.50	0	2,874	0.00%
2020/04/10	4	40.43	0	0.00	40.65	4	2,860	0.14%
2020/04/09	10	40.43	0	0.00	40.30	10	2,865	0.35%
2020/04/08	16	40.43	0	0.00	40.40	16	2,858	0.56%
2020/04/06	5	39.65	5.1	40.35	40.40	-0.1	2,820	0.00%
2020/03/31	0	0.00	8	40.53	40.50	-8	2,803	-0.29%
2020/03/30	0	0.00	14	39.81	40.00	-14	2,784	-0.50%
2020/03/27	0	0.00	5	39.90	39.55	-5	2,871	-0.17%
2020/03/26	0	0.00	6	39.60	39.90	-6	2,947	-0.20%
2020/03/25	1	40.00	3	39.70	39.80	-2	3,048	-0.07%
2020/03/24	1	36.95	10	36.60	36.85	-9	3,033	-0.30%
2020/03/23	5	33.99	4	34.95	34.15	1	3,025	0.03%
2020/03/20	2	34.00	6	35.11	35.00	-4	3,015	-0.13%
2020/03/19	6.1	32.90	0	0.00	32.90	6.1	2,948	0.21%
2020/03/18	8	36.91	15	36.52	36.45	-7	2,814	-0.25%
2020/03/17	13	38.48	12	38.01	38.00	1	2,762	0.04%
2020/03/16	3	40.10	0	0.00	40.05	3	2,713	0.11%
2020/03/13	2	39.10	0	0.00	40.40	2	2,685	0.07%
2020/03/12	7	42.11	0	0.00	41.80	7	2,579	0.27%
2020/03/11	0	0.00	3	44.00	43.85	-3	2,497	-0.12%
2020/03/10	0	0.00	11	43.97	43.95	-11	2,482	-0.44%
2020/03/09	2	44.40	0	0.00	44.30	2	2,456	0.08%
2020/03/05	0	0.00	4	45.30	45.30	-4	2,400	-0.17%
2020/03/04	3	44.83	0	0.00	45.00	3	2,401	0.12%
2020/03/03	4	44.55	0	0.00	44.55	4	2,410	0.17%
2020/02/27	7	44.66	1	44.65	44.85	6	2,420	0.25%
2020/02/25	5	44.80	2	45.00	45.00	3	2,370	0.13%
2020/02/24	5	45.15	2	45.30	45.10	3	2,371	0.13%
2020/02/21	2	45.65	0	0.00	45.50	2	2,360	0.08%
2020/02/18	0.2	46.05	0	0.00	46.05	0.2	2,339	0.01%
2020/02/13	0	0.00	6	45.93	45.90	-6	2,375	-0.25%
2020/02/11	1	45.70	0	0.00	45.35	1	2,393	0.04%
2020/02/10	2.5	45.64	1	45.05	45.50	1.5	2,397	0.06%
2020/02/07	1	45.35	1	45.30	45.25	0	2,411	0.00%
2020/02/06	1.2	45.56	0	0.00	45.55	1.2	2,426	0.05%
2020/02/05	0	0.00	1	45.10	45.10	-1	2,430	-0.04%
2020/02/04	2	44.75	0	0.00	45.00	2	2,417	0.08%
2020/02/03	15	44.44	10	44.95	44.90	5	2,404	0.21%
2020/01/30	22	45.67	0	0.00	45.45	22	2,348	0.94%
2020/01/20	0	0.00	17	47.13	47.10	-17	2,265	-0.75%
2020/01/17	0	0.00	10	46.83	46.85	-10	2,245	-0.45%
2020/01/08	2	45.78	0	0.00	45.70	2	2,483	0.08%
2020/01/07	1	46.00	1	46.05	46.00	0	2,495	0.00%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/27	0	0.00	5	46.45	46.40	-5	2,900	-0.17%
2019/12/25	1	46.25	0	0.00	46.20	1	4,781	0.02%
2019/12/24	2	46.15	3	46.07	46.15	-1	5,351	-0.02%
2019/12/20	6	45.49	0	0.00	45.45	6	5,215	0.12%
2019/12/19	6	45.84	0	0.00	45.90	6	5,119	0.12%
2019/12/18	25	46.05	0	0.00	46.00	25	5,095	0.49%
2019/12/12	1	46.10	0	0.00	46.35	1	5,127	0.02%
2019/12/10	16	46.05	0	0.00	46.05	16	5,169	0.31%
2019/12/09	8	46.29	0	0.00	46.30	8	5,168	0.15%
2019/12/04	5	46.60	0	0.00	46.60	5	5,166	0.10%
2019/12/02	3	46.60	0	0.00	46.55	3	5,162	0.06%
2019/11/28	1	46.70	0	0.00	46.50	1	5,154	0.02%
2019/11/27	1	46.60	0	0.00	46.80	1	5,166	0.02%
2019/11/22	4	46.59	0	0.00	46.55	4	5,154	0.08%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/04	2	46.95	0	0.00	47.10	2	5,131	0.04%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/30	0	0.00	1	47.05	46.85	-1	5,109	-0.02%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/24	1	47.35	0	0.00	47.50	1	5,045	0.02%
2019/10/23	1	47.40	1	47.95	47.50	0	5,022	0.00%
2019/10/18	1	45.70	0	0.00	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	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	10	45.90	45.95	-10	4,780	-0.21%
2019/10/14	0	0.00	2	45.80	45.65	-2	4,751	-0.04%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/03	2	45.75	1	46.30	46.05	1	4,523	0.02%
2019/10/02	5	45.59	0	0.00	45.90	5	4,330	0.12%
2019/10/01	2	49.90	0	0.00	49.95	2	3,108	0.06%
2019/09/27	0	0.00	1	50.00	49.90	-1	2,437	-0.04%
2019/09/18	1	50.00	3	50.10	50.00	-2	1,706	-0.12%
2019/09/17	0	0.00	4	50.10	50.20	-4	1,703	-0.23%
2019/09/16	0	0.00	3	49.55	50.00	-3	1,705	-0.18%
2019/09/11	2	49.53	0	0.00	49.50	2	1,701	0.12%
2019/09/03	0	0.00	2	49.40	49.25	-2	1,677	-0.12%
2019/08/30	3	49.40	0	0.00	49.50	3	1,684	0.18%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	0	0.00	6	48.87	49.40	-6	1,653	-0.36%
2019/08/27	2	48.95	0	0.00	48.40	2	1,650	0.12%
2019/08/23	0	0.00	2	49.05	49.20	-2	1,606	-0.12%
2019/08/21	2	48.60	0	0.00	48.65	2	1,667	0.12%
2019/08/20	0	0.00	1	48.75	48.60	-1	1,670	-0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	5	48.82	0	0.00	48.80	5	1,642	0.30%
2019/08/15	0	0.00	1	48.80	48.95	-1	1,622	-0.06%
2019/08/06	3	48.05	0	0.00	48.10	3	1,615	0.19%
2019/08/05	3	48.45	0	0.00	48.20	3	1,609	0.19%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/26	0	0.00	2	48.95	49.10	-2	1,609	-0.12%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/22	0	0.00	20	49.43	49.25	-20	1,600	-1.25%
2019/07/18	0	0.00	4	49.20	49.40	-4	1,602	-0.25%
2019/07/17	2	49.15	0	0.00	49.20	2	1,607	0.12%
2019/07/12	2	49.20	0	0.00	49.15	2	1,626	0.12%
2019/07/11	0	0.00	2	49.45	49.45	-2	1,629	-0.12%
2019/07/09	0	0.00	2	49.40	49.45	-2	1,649	-0.12%
2019/07/08	2	49.40	0	0.00	49.40	2	1,669	0.12%
2019/07/03	2	49.45	0	0.00	49.30	2	1,736	0.12%
2019/07/02	2	49.50	0	0.00	49.65	2	1,755	0.11%
2019/07/01	0	0.00	5	49.60	49.60	-5	1,762	-0.28%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	2	49.85	49.75	-2	1,856	-0.11%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/20	2	50.00	0	0.00	49.90	2	1,988	0.10%
2019/06/05	1	48.85	0	0.00	48.70	1	2,533	0.04%
2019/06/04	2	48.93	0	0.00	49.00	2	2,531	0.08%
2019/05/31	0	0.00	3	48.65	48.80	-3	2,523	-0.12%
2019/05/30	2	48.20	3	48.37	48.15	-1	2,513	-0.04%
2019/05/29	0	0.00	2	48.90	48.35	-2	2,510	-0.08%
2019/05/27	0	0.00	11	48.85	49.20	-11	2,443	-0.45%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/20	0	0.00	1	47.90	47.95	-1	2,422	-0.04%
2019/05/17	9	47.65	0	0.00	47.50	9	2,423	0.37%
2019/05/15	11	47.80	0	0.00	47.80	11	2,427	0.45%
2019/05/13	1	47.90	0	0.00	47.80	1	2,444	0.04%
2019/04/24	2	48.85	0	0.00	48.65	2	2,536	0.08%
2019/04/22	1	48.80	0	0.00	48.75	1	2,540	0.04%
2019/04/19	0	0.00	3	48.98	48.90	-3	2,543	-0.12%
2019/04/18	4	48.51	0	0.00	48.60	4	2,557	0.16%
2019/04/16	2	49.23	0	0.00	49.40	2	2,551	0.08%
2019/04/15	0	0.00	1	49.65	49.50	-1	2,547	-0.04%
2019/04/12	1	49.15	0	0.00	49.10	1	2,551	0.04%
2019/04/10	1	49.95	1	49.60	49.90	0	2,528	0.00%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/03	4	50.60	0	0.00	50.50	4	2,534	0.16%
2019/04/02	0	0.00	2	50.60	50.80	-2	2,589	-0.08%
2019/04/01	2	51.10	0	0.00	50.90	2	2,640	0.08%
2019/03/29	2	50.30	10	50.20	50.80	-8	2,550	-0.31%
2019/03/28	0	0.00	2	49.70	49.85	-2	2,529	-0.08%
2019/03/27	4	49.70	0	0.00	49.75	4	2,528	0.16%
2019/03/26	0	0.00	4	49.40	49.45	-4	2,493	-0.16%
2019/03/25	0	0.00	2	49.00	49.25	-2	2,501	-0.08%
2019/03/22	14	49.08	0	0.00	49.25	14	2,481	0.56%
2019/03/21	2	49.15	2	49.25	49.35	0	2,453	0.00%
2019/03/20	2	48.35	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	2	49.15	48.90	-2	2,361	-0.08%
2019/03/18	0	0.00	4	48.35	48.55	-4	2,302	-0.17%
2019/03/14	1	47.40	2	47.40	47.50	-1	1,998	-0.05%
2019/03/13	1	47.30	4	47.45	47.40	-3	1,994	-0.15%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/11	23	47.95	0	0.00	47.90	23	1,939	1.19%
2019/03/08	0	0.00	2	47.50	47.65	-2	1,914	-0.10%
2019/03/04	2	47.45	0	0.00	47.50	2	1,957	0.10%
2019/02/25	0	0.00	6	47.90	47.95	-6	1,994	-0.30%
2019/02/22	2	47.60	0	0.00	47.95	2	2,000	0.10%
2019/02/21	12	47.88	0	0.00	48.00	12	2,004	0.60%
2019/02/20	0	0.00	2	47.90	48.05	-2	1,994	-0.10%
2019/02/15	4	47.08	0	0.00	47.20	4	1,989	0.20%
2019/02/14	3	47.40	1	47.45	47.30	2	1,991	0.10%
2019/02/13	6	47.84	0	0.00	47.65	6	1,986	0.30%
2019/02/12	0	0.00	2	48.40	48.45	-2	1,947	-0.10%
2019/02/11	2	47.80	0	0.00	48.40	2	1,951	0.10%
2019/01/30	0	0.00	2	47.90	47.95	-2	1,911	-0.10%
2019/01/29	2	47.65	0	0.00	47.80	2	1,912	0.10%
2019/01/28	2	47.90	0	0.00	47.95	2	1,901	0.11%
2019/01/21	0	0.00	4	46.88	46.85	-4	1,857	-0.22%
2019/01/17	1	46.35	0	0.00	46.50	1	1,899	0.05%
2019/01/16	2	46.50	0	0.00	46.60	2	1,901	0.11%
2019/01/15	2	46.50	0	0.00	46.60	2	1,927	0.10%
2019/01/14	0	0.00	4	46.13	46.25	-4	1,945	-0.21%
2019/01/09	2	45.75	2	46.00	46.10	0	2,047	0.00%
2019/01/08	0	0.00	1	45.60	45.15	-1	2,046	-0.05%
2019/01/07	2	45.45	0	0.00	45.60	2	2,086	0.10%
2019/01/03	0	0.00	2	45.35	45.05	-2	2,227	-0.09%
2019/01/02	2	44.65	0	0.00	44.50	2	2,248	0.09%
2018/12/28	1	45.00	4	45.10	45.00	-3	2,274	-0.13%
2018/12/25	1	44.30	6	44.37	43.90	-5	2,269	-0.22%
2018/12/24	5	45.04	0	0.00	44.90	5	2,216	0.23%
2018/12/22	2	46.00	0	0.00	45.90	2	2,166	0.09%
2018/12/21	4	45.70	0	0.00	46.15	4	2,204	0.18%
2018/12/19	2	46.05	0	0.00	46.25	2	2,153	0.09%
2018/12/17	0	0.00	1	46.10	46.10	-1	2,205	-0.05%
2018/12/14	4	46.43	0	0.00	46.45	4	2,233	0.18%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/11/27	0	0.00	1	46.20	46.25	-1	4,977	-0.02%
2018/11/26	3	46.58	0	0.00	46.20	3	5,043	0.06%
2018/11/21	0	0.00	1	45.85	46.25	-1	5,083	-0.02%
2018/11/15	0	0.00	10	46.40	46.55	-10	5,138	-0.19%
2018/11/01	10	45.30	0	0.00	45.30	10	5,703	0.18%
2018/10/31	8	44.95	0	0.00	45.35	8	5,721	0.14%
2018/10/26	0	0.00	45	45.00	44.40	-45	5,726	-0.79%
2018/10/25	0	0.00	1	45.15	45.00	-1	5,721	-0.02%
2018/10/24	1	45.05	0	0.00	45.40	1	5,732	0.02%
2018/10/23	0	0.00	1	45.90	45.40	-1	5,730	-0.02%
2018/10/05	1	46.60	1	46.95	46.75	0	5,270	0.00%
2018/09/27	1	47.75	1	47.90	48.00	0	5,198	0.00%
2018/09/25	0	0.00	1	48.95	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	1.2	48.48	48.70	-1.2	5,175	-0.02%
2018/09/12	0	0.00	1	46.40	46.90	-1	5,051	-0.02%
2018/09/10	0	0.00	1	45.05	44.60	-1	4,834	-0.02%
2018/09/07	1	45.65	0	0.00	45.10	1	4,580	0.02%
2018/09/06	4	49.19	0.4	49.20	49.15	3.6	3,932	0.09%
2018/09/05	1	48.95	0	0.00	48.80	1	3,239	0.03%
2018/08/31	42	49.45	1	49.45	49.90	41	2,690	1.52%
2018/08/28	2	48.45	0	0.00	48.60	2	2,713	0.07%
2018/08/22	0	0.00	2	48.45	48.35	-2	2,883	-0.07%
2018/08/20	2	47.95	0	0.00	47.70	2	2,873	0.07%
2018/08/16	0	0.00	1	47.80	47.90	-1	2,874	-0.03%
2018/08/13	1	47.50	0	0.00	47.50	1	2,634	0.04%
2018/08/10	1.2	47.83	0	0.00	48.00	1.2	2,483	0.05%
2018/08/09	2.2	48.23	0	0.00	48.30	2.2	2,481	0.09%
2018/08/08	2	47.80	0	0.00	47.90	2	2,452	0.08%
2018/08/01	3	47.55	0	0.00	47.20	3	2,402	0.12%
2018/07/31	4	46.85	0	0.00	47.30	4	2,392	0.17%
2018/07/06	2	43.90	0	0.00	43.95	2	2,615	0.08%
2018/06/20	0	0.00	2	46.00	46.25	-2	2,647	-0.08%
2018/06/19	0	0.00	0	46.20	46.20	0	2,655	0.00%
2018/06/15	0	46.30	0	0.00	45.90	0	2,624	0.00%
2018/06/13	0	0.00	1	47.60	47.25	-1	2,469	-0.04%
2018/06/11	1	47.90	0	0.00	47.60	1	2,510	0.04%
2018/06/06	1	47.80	0	0.00	47.85	1	2,452	0.04%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/05/29	0	0.00	10	46.15	46.15	-10	2,121	-0.47%
2018/05/16	0	0.00	0.6	45.60	45.60	-0.6	2,116	-0.03%
2018/05/14	1	46.15	2	46.08	45.75	-1	2,276	-0.04%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/23	2	45.65	0	0.00	45.60	2	2,630	0.08%
2018/04/20	0	0.00	1	45.25	45.30	-1	2,590	-0.04%
2018/04/11	0	0.00	1.6	45.67	45.70	-1.6	2,585	-0.06%
2018/03/31	0	0.00	2	45.15	45.15	-2	2,588	-0.08%
2018/03/27	10	45.00	0	0.00	45.40	10	2,578	0.39%
2018/03/23	4	44.69	0	0.00	44.75	4	2,567	0.16%
2018/03/19	0	0.00	1	44.95	44.90	-1	2,773	-0.04%
2018/03/12	0	0.00	16	45.03	44.95	-16	2,704	-0.59%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/05	3	44.20	0	0.00	44.25	3	2,758	0.11%
2018/03/01	2	43.88	0	0.00	44.65	2	2,756	0.07%
2018/02/22	0	0.00	5	44.25	44.40	-5	2,735	-0.18%
2018/02/21	10	44.95	0	0.00	44.70	10	2,732	0.37%
2018/02/12	1	43.55	0	0.00	43.60	1	2,718	0.04%
2018/02/06	10	42.23	0	0.00	42.20	10	2,599	0.38%
2018/01/30	0	0.00	3	45.95	45.55	-3	2,471	-0.12%
2018/01/25	0	0.00	3	45.40	45.40	-3	2,341	-0.13%
2018/01/24	0	0.00	10	44.90	45.00	-10	2,263	-0.44%
2018/01/23	3	44.65	1	44.80	44.95	2	2,212	0.09%
2018/01/15	10	42.45	0	0.00	42.85	10	2,080	0.48%
2018/01/08	0	0.00	0.8	43.40	43.40	-0.8	2,116	-0.04%
2018/01/05	0	0.00	7	43.10	43.10	-7	2,102	-0.33%
2018/01/04	0	0.00	1	42.60	42.65	-1	2,116	-0.05%
2018/01/02	0	0.00	2	42.68	43.15	-2	2,095	-0.10%