興富發 (2542)-元富-西松券商分點個股進出

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－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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	11	47.29	8	47.64	47.20	3	5,458	0.06%
2024/05/02	5	46.26	8	45.33	46.60	-3	4,966	-0.06%
2024/04/30	2	43.70	3	43.50	44.30	-1	4,411	-0.02%
2024/04/29	0	0.00	2.2	43.99	44.30	-2.2	4,274	-0.05%
2024/04/26	0.4	42.90	0	0.00	42.95	0.4	4,063	0.01%
2024/04/25	0.2	42.23	0	0.00	42.70	0.2	3,964	0.01%
2024/04/24	0.3	42.00	0	0.00	41.95	0.3	3,860	0.01%
2024/04/23	1	41.95	0	0.00	42.25	1	3,821	0.03%
2024/04/22	5	42.60	6.2	42.92	42.40	-1.2	3,769	-0.03%
2024/04/18	0	0.00	1	41.60	41.60	-1	3,204	-0.03%
2024/04/15	0.1	41.10	0	0.00	40.80	0.1	2,983	0.00%
2024/04/09	0.1	40.90	1	40.95	41.20	-1	2,858	-0.03%
2024/04/08	0	40.45	0	0.00	40.70	0	2,790	0.00%
2024/04/03	0.5	40.15	0	0.00	40.25	0.5	2,717	0.02%
2024/03/28	2	40.38	2	40.38	40.50	0	2,610	0.00%
2024/03/25	0	0.00	2	39.30	39.35	-2	2,514	-0.08%
2024/03/21	1	38.60	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1	38.40	0	0.00	38.50	1	2,570	0.04%
2024/03/19	1	38.65	0	0.00	38.70	1	2,526	0.04%
2024/03/18	0	39.16	0	0.00	39.10	0	2,512	0.00%
2024/03/15	3	39.37	0	0.00	39.20	3	2,527	0.12%
2024/03/01	0	0.00	0.1	39.75	39.70	-0.1	2,424	0.00%
2024/02/27	0	39.90	0	0.00	39.70	0	2,419	0.00%
2024/02/23	2	39.58	0	0.00	39.55	2	2,440	0.08%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/16	0	0.00	0.2	39.55	39.65	-0.2	2,471	-0.01%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/01/17	0.9	39.75	0	0.00	39.85	0.9	2,489	0.03%
2024/01/16	3	39.58	1	39.55	39.70	2	2,446	0.08%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/03	0	0.00	5	40.10	40.10	-5	2,985	-0.17%
2024/01/02	0	0.00	5	40.20	40.25	-5	2,991	-0.17%
2023/12/27	0	0.00	0.8	40.12	40.10	-0.8	3,055	-0.02%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	7.1	39.70	0	0.00	39.90	7.1	3,414	0.21%
2023/12/19	0	0.00	2	40.00	40.15	-2	3,443	-0.06%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	0	0.00	2	40.00	39.90	-2	3,540	-0.06%
2023/12/11	7	40.05	0.1	40.10	40.10	6.9	3,549	0.20%
2023/12/08	0	0.00	3	40.15	40.15	-3	3,540	-0.08%
2023/12/07	0	0.00	1	40.30	40.20	-1	3,523	-0.03%
2023/12/06	5.4	40.36	0	0.00	40.35	5.4	3,531	0.15%
2023/12/04	2.2	40.63	3	40.70	40.70	-0.8	3,476	-0.02%
2023/11/27	0	0.00	3	41.08	40.95	-3	3,468	-0.09%
2023/11/21	0.3	41.00	0	0.00	40.85	0.3	3,444	0.01%
2023/11/20	5	41.05	3	40.95	41.10	2	3,427	0.06%
2023/11/17	0	0.00	3.1	40.95	40.90	-3.1	3,415	-0.09%
2023/11/16	1	40.95	0	0.00	41.00	1	3,433	0.03%
2023/11/13	0	0.00	1	40.70	40.60	-1	3,398	-0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0	0.00	2	40.75	40.70	-2	3,513	-0.06%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	1	40.40	0	0.00	40.60	1	3,493	0.03%
2023/10/30	2	40.75	0	0.00	40.90	2	3,473	0.06%
2023/10/20	1.5	41.10	0	0.00	41.10	1.5	3,504	0.04%
2023/10/19	0	0.00	1	42.15	41.80	-1	3,542	-0.03%
2023/10/18	1	41.30	0	0.00	42.05	1	3,479	0.03%
2023/10/12	0	0.00	1	39.90	40.20	-1	3,125	-0.03%
2023/10/11	0	40.00	0	0.00	40.10	0	3,128	0.00%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/03	1	39.30	0	0.00	39.25	1	3,077	0.03%
2023/10/02	2	39.30	0	0.00	39.30	2	3,075	0.07%
2023/09/28	0.4	39.55	0	0.00	39.45	0.4	3,028	0.01%
2023/09/26	2	39.93	3	39.85	40.00	-1	2,901	-0.03%
2023/09/25	2	43.10	0	0.00	43.05	2	2,712	0.07%
2023/09/22	2.5	43.42	0	0.00	43.40	2.5	2,593	0.10%
2023/09/15	3	43.38	0	0.00	43.25	3	2,331	0.13%
2023/09/11	2	43.40	0	0.00	43.50	2	2,268	0.09%
2023/08/31	1	43.15	0	0.00	43.00	1	2,211	0.05%
2023/08/16	0	0.00	1	42.65	42.60	-1	2,375	-0.04%
2023/08/14	0	0.00	10	43.05	42.60	-10	2,426	-0.41%
2023/08/11	10	43.40	0	0.00	43.40	10	2,426	0.41%
2023/08/09	1	42.70	0	0.00	42.65	1	2,478	0.04%
2023/07/24	1	41.85	0	0.00	41.70	1	2,980	0.03%
2023/07/18	0	0.00	0.1	42.20	42.15	-0.1	2,944	0.00%
2023/07/14	0	0.00	1	42.55	42.55	-1	2,898	-0.03%
2023/07/13	1	42.70	0	0.00	42.80	1	2,887	0.03%
2023/06/28	0	0.00	0.6	42.30	42.45	-0.6	2,968	-0.02%
2023/06/15	0	0.00	2	43.00	42.70	-2	2,912	-0.07%
2023/06/14	0.3	43.00	0	0.00	43.00	0.3	2,916	0.01%
2023/06/07	0.3	42.60	0	0.00	42.60	0.3	3,035	0.01%
2023/06/06	0	42.55	0	0.00	42.50	0	3,037	0.00%
2023/05/29	1	42.40	0	0.00	42.10	1	3,039	0.03%
2023/05/25	0.3	43.05	0	0.00	42.50	0.3	3,025	0.01%
2023/05/22	0	0.00	1	42.45	42.60	-1	2,973	-0.03%
2023/05/18	0.3	41.95	0	0.00	42.00	0.3	2,896	0.01%
2023/05/15	0.1	41.40	0	0.00	41.35	0.1	2,816	0.00%
2023/05/12	1	41.60	0	0.00	41.95	1	2,713	0.04%
2023/05/11	257	41.49	255	41.69	42.30	2	2,632	0.08%	大買/大賣/
2023/04/26	1	41.80	5.5	41.81	42.00	-4.5	2,410	-0.19%
2023/04/21	0	0.00	5	41.80	41.85	-5	2,423	-0.21%
2023/04/20	0	0.00	1.1	41.80	41.85	-1.1	2,422	-0.05%
2023/04/18	0.3	42.10	0	0.00	42.10	0.3	2,402	0.01%
2023/04/13	0.3	42.05	0	0.00	42.10	0.3	2,397	0.01%
2023/04/12	0	0.00	1	42.05	41.95	-1	2,407	-0.04%
2023/04/06	0.1	41.05	0	0.00	40.85	0.1	2,473	0.00%
2023/03/31	1	41.00	0	0.00	41.15	1	2,570	0.04%
2023/03/29	0	0.00	1	40.95	41.05	-1	3,290	-0.03%
2023/03/24	1	40.65	0	0.00	40.65	1	4,616	0.02%
2023/03/16	1.5	40.10	0	0.00	40.10	1.5	5,004	0.03%
2023/03/14	0.3	41.70	0	0.00	41.50	0.3	4,997	0.01%
2023/03/10	0	0.00	2	41.95	41.95	-2	5,112	-0.04%
2023/03/03	1	41.90	0	0.00	41.95	1	5,213	0.02%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/17	0	0.00	3	41.90	41.95	-3	5,613	-0.05%
2023/02/14	0	0.00	1.1	41.90	42.00	-1.1	5,835	-0.02%
2023/02/08	0.2	41.95	0	0.00	41.90	0.2	6,025	0.00%
2023/02/03	0	0.00	1	41.80	41.80	-1	6,036	-0.02%
2023/02/02	1.2	41.44	0	0.00	41.25	1.2	6,057	0.02%
2023/02/01	0	0.00	1	41.55	41.60	-1	6,045	-0.02%
2023/01/31	1	40.95	0	0.00	41.10	1	6,114	0.02%
2023/01/30	1.1	40.72	0	0.00	40.65	1.1	6,079	0.02%
2023/01/17	0	0.00	1.6	40.60	40.70	-1.6	6,054	-0.03%
2023/01/16	0.1	40.80	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	1	40.65	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	40.70	0	0.00	40.70	0	6,092	0.00%
2023/01/11	0	0.00	1	40.60	40.60	-1	6,125	-0.02%
2023/01/10	0.2	40.50	0	0.00	40.50	0.2	6,136	0.00%
2023/01/09	0.1	40.50	0	0.00	40.45	0.1	6,165	0.00%
2023/01/06	0.2	40.55	0	0.00	40.45	0.2	6,185	0.00%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2022/12/29	0.1	40.70	0	0.00	40.60	0.1	6,273	0.00%
2022/12/27	0.1	41.50	1	41.55	41.45	-0.9	6,283	-0.01%
2022/12/23	1	40.15	0	0.00	40.35	1	6,264	0.02%
2022/12/21	1.1	38.88	0	0.00	40.00	1.1	6,026	0.02%
2022/12/20	4.4	39.84	0	0.00	39.65	4.4	5,780	0.08%
2022/12/19	1	40.35	0	0.00	40.50	1	5,621	0.02%
2022/12/16	7	41.34	5	41.80	41.15	2	5,404	0.04%
2022/12/15	0.1	42.35	0	0.00	42.40	0.1	5,094	0.00%
2022/12/14	10.2	42.38	10	42.38	42.60	0.2	5,170	0.00%
2022/12/13	6.9	43.20	5	43.30	42.75	1.9	5,162	0.04%
2022/12/12	1.7	43.82	0	0.00	43.65	1.7	5,153	0.03%
2022/12/08	0.1	44.10	0	0.00	44.10	0.1	5,144	0.00%
2022/12/02	0	0.00	1	44.80	44.25	-1	5,030	-0.02%
2022/12/01	5	44.95	0	0.00	44.80	5	5,016	0.10%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/28	1	44.05	0	0.00	44.85	1	5,036	0.02%
2022/11/24	0	0.00	2.7	44.88	44.90	-2.7	5,032	-0.05%
2022/11/22	0	0.00	0.1	44.45	44.85	-0.1	5,044	0.00%
2022/11/17	0	0.00	0.1	43.45	43.55	-0.1	4,949	0.00%
2022/11/16	0	0.00	1	43.45	43.20	-1	4,925	-0.02%
2022/11/15	1	42.90	0	43.00	42.90	1	4,916	0.02%
2022/11/14	5	42.90	10	42.90	43.35	-5	4,875	-0.10%
2022/11/11	5	42.20	0.5	42.25	42.40	4.5	4,802	0.09%
2022/11/09	0	0.00	0.1	41.95	42.25	-0.1	4,868	0.00%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	0.2	41.95	0	0.00	42.05	0.2	4,888	0.00%
2022/11/04	0.4	41.75	1	41.85	42.00	-0.6	4,888	-0.01%
2022/11/03	0	0.00	0	41.00	41.30	0	4,842	0.00%
2022/11/02	0	0.00	1	41.25	41.25	-1	4,832	-0.02%
2022/10/31	0	0.00	1	41.25	41.45	-1	4,888	-0.02%
2022/10/27	0	41.30	0	0.00	41.80	0	4,875	0.00%
2022/10/26	0.4	40.65	0	0.00	40.60	0.4	4,816	0.01%
2022/10/24	0.4	40.70	0	0.00	40.60	0.4	4,786	0.01%
2022/10/21	0	0.00	2	40.53	40.50	-2	4,758	-0.04%
2022/10/18	0	39.55	0	0.00	39.60	0	4,685	0.00%
2022/10/13	0	0.00	3	38.28	38.75	-3	4,945	-0.06%
2022/10/11	0.1	39.25	0	0.00	39.35	0.1	5,224	0.00%
2022/10/07	1	39.50	0	0.00	38.90	1	5,188	0.02%
2022/10/04	1	39.75	2.1	39.80	39.70	-1.1	5,244	-0.02%
2022/09/28	10.4	39.50	10	39.20	38.00	0.4	5,171	0.01%
2022/09/27	4	39.64	2	39.50	39.65	2	5,055	0.04%
2022/09/26	3.1	40.19	3	40.35	40.20	0.1	4,940	0.00%
2022/09/23	0.3	47.85	2	47.80	47.80	-1.7	4,766	-0.04%
2022/09/22	1.3	47.50	2	47.83	47.75	-0.7	4,634	-0.01%
2022/09/21	1.4	47.91	1	47.85	48.00	0.4	4,521	0.01%
2022/09/20	4	48.00	0	0.00	48.00	4	4,374	0.09%
2022/09/19	0	0.00	4	48.20	48.15	-4	4,340	-0.09%
2022/09/15	1	48.30	0	0.00	48.25	1	4,462	0.02%
2022/09/14	0	0.00	1	48.25	48.25	-1	4,782	-0.02%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0.1	48.25	3	48.03	48.35	-2.9	5,532	-0.05%
2022/09/07	0	0.00	5	47.90	47.90	-5	5,636	-0.09%
2022/09/06	0.3	48.10	0	0.00	48.10	0.3	5,682	0.01%
2022/08/31	0.3	48.45	0	0.00	48.40	0.3	5,714	0.01%
2022/08/30	0	0.00	1	48.15	48.35	-1	5,694	-0.02%
2022/08/29	2	47.55	1	47.70	47.85	1	5,702	0.02%
2022/08/26	0.3	48.15	0.1	48.15	48.20	0.2	5,824	0.00%
2022/08/12	0	0.00	2	46.45	46.15	-2	5,593	-0.04%
2022/08/08	0.1	46.00	0	0.00	46.00	0.1	5,670	0.00%
2022/08/05	0.3	45.80	1	45.70	45.85	-0.7	5,890	-0.01%
2022/08/03	1	45.65	1	45.70	45.80	0	5,960	0.00%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/22	0	0.00	1	45.00	45.20	-1	6,076	-0.02%
2022/07/21	1	44.95	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0	0.00	1	45.65	45.35	-1	6,060	-0.02%
2022/07/19	0	0.00	3	45.85	45.75	-3	6,023	-0.05%
2022/07/18	0	0.00	0.1	44.90	45.10	-0.1	5,953	0.00%
2022/07/15	0	0.00	17	43.45	43.40	-17	5,964	-0.29%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/11	0.1	43.85	0	0.00	43.80	0.1	6,163	0.00%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/05	0.6	44.58	0	0.00	44.65	0.6	6,572	0.01%
2022/07/01	1	44.15	0.2	44.95	43.95	0.8	7,609	0.01%
2022/06/30	0	0.00	6	44.93	45.20	-6	8,178	-0.07%
2022/06/24	2	43.98	3	43.98	44.20	-1	8,284	-0.01%
2022/06/22	5.1	43.12	4	43.49	43.25	1.1	8,163	0.01%
2022/06/21	5	43.44	2	43.65	43.35	3	7,857	0.04%
2022/06/20	1	43.60	0	0.00	43.60	1	7,697	0.01%
2022/06/17	2.1	43.66	0	0.00	44.75	2.1	7,720	0.03%
2022/06/16	3	44.55	0	0.00	44.55	3	7,555	0.04%
2022/06/15	3	45.03	0	0.00	45.05	3	7,569	0.04%
2022/06/14	1.1	44.60	0	0.00	45.40	1.1	7,728	0.01%
2022/06/13	3	44.67	0	0.00	44.80	3	8,324	0.04%
2022/06/10	3	44.93	0	0.00	44.90	3	8,491	0.04%
2022/06/08	0.3	45.35	0	0.00	45.45	0.3	8,561	0.00%
2022/06/07	1.1	44.88	1	44.95	45.35	0.1	8,600	0.00%
2022/06/06	6.3	45.06	0	0.00	45.00	6.3	8,621	0.07%
2022/06/01	0.3	46.65	0	0.00	46.35	0.3	8,711	0.00%
2022/05/31	1	46.40	1	46.50	46.45	0	8,812	0.00%
2022/05/27	3	46.00	0	0.00	46.00	3	8,908	0.03%
2022/05/26	0	0.00	0.3	46.00	46.00	-0.3	9,060	0.00%
2022/05/25	0	0.00	1	45.90	46.00	-1	9,159	-0.01%
2022/05/18	0	0.00	0.3	45.90	45.90	-0.3	9,750	0.00%
2022/05/17	2	45.18	2.2	45.13	45.45	-0.2	9,739	0.00%
2022/05/16	1	44.55	0	0.00	44.55	1	9,756	0.01%
2022/05/13	4	44.46	0	0.00	44.70	4	9,762	0.04%
2022/05/12	3	45.80	1	46.00	45.40	2	9,552	0.02%
2022/05/11	1	46.25	0	0.00	46.25	1	9,474	0.01%
2022/05/10	1.1	46.22	0	0.00	46.50	1.1	9,491	0.01%
2022/05/06	1.1	46.81	0	0.00	46.90	1.1	9,568	0.01%
2022/05/05	0	0.00	1	47.00	47.00	-1	9,644	-0.01%
2022/05/03	0	0.00	1	46.80	46.65	-1	9,780	-0.01%
2022/04/28	1	46.95	0	0.00	46.70	1	9,846	0.01%
2022/04/25	2	46.48	0	0.00	46.45	2	9,766	0.02%
2022/04/22	6	47.23	0	0.00	47.10	6	9,677	0.06%
2022/04/21	5	47.82	0	0.00	47.50	5	9,599	0.05%
2022/04/20	12	48.15	0	0.00	48.75	12	9,493	0.13%
2022/04/19	7	47.72	0	0.00	47.80	7	9,399	0.07%
2022/04/18	1	48.00	0	0.00	47.80	1	9,395	0.01%
2022/04/15	1	48.05	0	0.00	48.05	1	9,352	0.01%
2022/04/14	1	47.85	0	0.00	47.85	1	9,312	0.01%
2022/04/13	2.1	47.35	2	47.15	47.45	0.1	9,288	0.00%
2022/04/12	2	46.83	0	0.00	46.90	2	9,253	0.02%
2022/04/11	5	48.09	0	0.00	47.60	5	9,119	0.05%
2022/04/08	1	48.70	0	0.00	48.75	1	8,892	0.01%
2022/04/07	17.1	49.12	25.5	49.03	48.90	-8.4	8,703	-0.10%
2022/04/06	308	48.86	290	48.86	49.00	18	7,888	0.23%	大買/大賣/
2022/04/01	1	45.80	0	0.00	45.70	1	7,252	0.01%
2022/03/30	11	45.28	0	0.00	45.40	11	7,184	0.15%
2022/03/28	1	45.30	0	0.00	45.35	1	7,363	0.01%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	3	45.95	0	0.00	45.95	3	7,509	0.04%
2022/03/22	9	45.34	0	0.00	45.50	9	7,515	0.12%
2022/03/21	4	46.31	0	0.00	46.20	4	7,261	0.06%
2022/03/18	2	46.68	0	0.00	46.60	2	7,118	0.03%
2022/03/17	10	46.94	1	47.10	47.00	9	7,022	0.13%
2022/03/16	2	46.78	5	46.84	46.85	-3	6,829	-0.04%
2022/03/15	0	0.00	12	49.93	50.50	-12	6,228	-0.19%
2022/03/14	1	49.45	0	0.00	49.60	1	6,042	0.02%
2022/03/10	2	49.25	0	0.00	49.20	2	5,931	0.03%
2022/03/09	0	49.25	0	0.00	49.35	0	5,893	0.00%
2022/03/07	2	49.15	1	49.10	49.30	1	5,723	0.02%
2022/03/03	1	49.70	1	50.10	50.20	0	5,520	0.00%
2022/03/01	2	49.80	0	0.00	49.45	2	5,514	0.04%
2022/02/25	1	49.00	2	49.00	48.95	-1	5,379	-0.02%
2022/02/24	1	48.20	28	49.12	48.35	-27	5,287	-0.51%
2022/02/23	0	49.00	0	0.00	49.10	0	5,123	0.00%
2022/02/22	10	48.95	4	48.43	48.90	6	5,011	0.12%
2022/02/15	0	0.00	2	47.15	47.10	-2	5,051	-0.04%
2022/01/26	0	0.00	72.7	46.40	46.80	-72.7	4,760	-1.53%
2022/01/25	0	0.00	20.9	46.23	46.30	-20.9	4,666	-0.45%
2022/01/24	2	46.10	0	0.00	46.30	2	4,641	0.04%
2022/01/20	12	46.01	0	0.00	46.15	12	4,536	0.26%
2022/01/19	0	0.00	3	45.98	45.95	-3	4,521	-0.07%
2022/01/13	10	46.23	0	0.00	46.20	10	4,661	0.21%
2022/01/12	0	0.00	10	46.20	46.25	-10	4,657	-0.21%
2022/01/11	0	0.00	1	46.30	46.40	-1	4,626	-0.02%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/07	0	0.00	1	46.45	46.45	-1	4,611	-0.02%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/03	2	46.15	10	46.16	46.25	-8	4,629	-0.17%
2021/12/30	1	46.25	4	46.53	46.25	-3	4,602	-0.07%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/28	1	46.05	0	0.00	46.15	1	4,557	0.02%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	6	46.01	4	46.00	46.05	2	4,502	0.04%
2021/12/22	2	46.53	0	0.00	46.70	2	4,305	0.05%
2021/12/17	1	47.00	0	0.00	47.25	1	4,196	0.02%
2021/12/14	0	0.00	3.1	46.60	46.50	-3.1	4,273	-0.07%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	9	46.45	0	0.00	46.50	9	4,177	0.22%
2021/12/07	1	46.50	0	0.00	46.50	1	4,130	0.02%
2021/11/26	0.1	46.85	0	0.00	46.80	0.1	4,044	0.00%
2021/11/25	10	47.10	0	0.00	47.10	10	4,003	0.25%
2021/11/15	0	0.00	2	48.00	47.65	-2	3,829	-0.05%
2021/11/12	0	0.00	3	47.67	47.80	-3	3,734	-0.08%
2021/11/02	2	44.70	0	0.00	44.70	2	3,818	0.05%
2021/10/27	6	45.37	0	0.00	45.10	6	3,952	0.15%
2021/10/26	1	45.50	2	45.35	45.55	-1	3,975	-0.03%
2021/10/25	1	45.15	1	44.95	45.20	0	4,053	0.00%
2021/10/18	0	0.00	1	44.65	44.65	-1	4,364	-0.02%
2021/10/15	0	0.00	3	44.95	44.75	-3	4,387	-0.07%
2021/10/12	0	0.00	2	45.00	45.10	-2	4,494	-0.04%
2021/10/08	0	0.00	10	44.60	44.60	-10	4,440	-0.23%
2021/10/05	2	44.35	0	0.00	44.60	2	4,464	0.04%
2021/10/01	12	44.88	0	0.00	44.80	12	4,599	0.26%
2021/09/29	2	45.00	0	0.00	45.05	2	4,619	0.04%
2021/09/28	0	0.00	1	45.20	45.30	-1	4,593	-0.02%
2021/09/27	3	44.78	0	0.00	44.65	3	4,567	0.07%
2021/09/22	2	46.40	0	0.00	46.20	2	4,245	0.05%
2021/09/17	1	47.55	0	0.00	47.35	1	4,100	0.02%
2021/09/08	0	0.00	3	47.50	47.25	-3	4,312	-0.07%
2021/08/27	0	0.00	2	47.50	47.45	-2	4,405	-0.05%
2021/08/23	0	0.00	0	48.00	47.50	0	4,576	0.00%
2021/08/20	0	47.38	0	0.00	47.55	0	4,597	0.00%
2021/08/17	0	0.00	1	48.40	48.60	-1	5,807	-0.02%
2021/08/11	0	0.00	1	48.75	48.80	-1	5,583	-0.02%
2021/08/10	0	0.00	5	48.55	48.85	-5	5,582	-0.09%
2021/08/06	5	49.50	0	0.00	49.45	5	5,660	0.09%
2021/08/05	0	0.00	2	48.90	48.70	-2	5,663	-0.04%
2021/08/02	0	0.00	2	49.40	49.45	-2	6,067	-0.03%
2021/07/28	10	48.33	0	0.00	48.35	10	6,105	0.16%
2021/07/27	10	47.99	0	0.00	48.15	10	6,096	0.16%
2021/07/26	0	0.00	0.7	48.05	48.10	-0.7	6,098	-0.01%
2021/07/23	7	47.90	4.2	48.03	47.90	2.8	6,014	0.05%
2021/07/22	0	0.00	6	46.47	46.85	-6	5,822	-0.10%
2021/07/21	0	0.00	2	45.90	46.00	-2	5,780	-0.03%
2021/07/20	0	0.00	2	45.63	45.65	-2	5,959	-0.03%
2021/07/19	6	45.90	0	0.00	46.10	6	6,065	0.10%
2021/07/16	1	45.25	0	0.00	45.75	1	6,068	0.02%
2021/07/15	0	0.00	1	45.10	45.10	-1	6,030	-0.02%
2021/07/13	0	0.00	1	44.90	44.85	-1	6,135	-0.02%
2021/07/08	2	44.60	0	0.00	44.65	2	6,005	0.03%
2021/07/07	3	44.45	2	44.40	44.40	1	6,008	0.02%
2021/06/23	1	42.90	0	0.00	42.70	1	6,132	0.02%
2021/06/21	1.1	42.25	0	0.00	42.20	1.1	6,087	0.02%
2021/06/18	0	0.00	6	42.40	42.20	-6	6,113	-0.10%
2021/06/08	2	41.45	2	41.72	41.40	0	6,192	0.00%
2021/06/07	2	41.78	0	0.00	41.55	2	6,172	0.03%
2021/06/04	0	0.00	1	42.00	41.95	-1	6,144	-0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.85	1	42.00	42.00	0	6,141	0.00%
2021/06/01	1	42.10	1	42.20	42.20	0	6,061	0.00%
2021/05/21	0	42.80	0	0.00	43.00	0	4,782	0.00%
2021/05/20	0.1	42.15	0	0.00	42.15	0.1	4,749	0.00%
2021/05/17	1	41.10	0	0.00	40.80	1	4,762	0.02%
2021/05/13	0	0.00	5	41.90	42.10	-5	4,629	-0.11%
2021/05/12	0	0.00	2	43.10	42.60	-2	4,544	-0.04%
2021/05/10	0	0.00	10	45.30	45.70	-10	4,201	-0.24%
2021/05/07	2	44.70	0	0.00	44.70	2	4,073	0.05%
2021/05/04	0	0.00	4	44.60	44.35	-4	3,882	-0.10%
2021/04/28	0	0.00	10	45.70	45.65	-10	3,739	-0.27%
2021/04/27	2	46.00	0	0.00	46.20	2	3,767	0.05%
2021/04/26	10	46.30	2	46.60	46.60	8	3,705	0.22%
2021/04/23	4	44.03	1.1	45.04	45.35	2.9	3,491	0.08%
2021/04/22	0	0.00	2.2	44.00	44.10	-2.2	3,389	-0.06%
2021/04/21	5.2	44.11	0.4	44.15	44.35	4.9	3,329	0.15%
2021/04/20	1	44.25	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0.1	44.60	3	44.48	44.60	-2.9	3,322	-0.09%
2021/04/16	2	43.25	0	0.00	43.60	2	3,270	0.06%
2021/04/13	0	0.00	11	43.55	43.50	-11	3,329	-0.33%
2021/04/12	0.2	43.70	0	0.00	43.60	0.2	3,327	0.01%
2021/04/08	5	43.50	1	43.55	43.50	4	3,300	0.12%
2021/04/06	0	43.65	1	43.60	43.65	-1	3,270	-0.03%
2021/04/01	0.2	43.60	0	0.00	43.55	0.2	3,289	0.01%
2021/03/30	5	43.45	1	43.60	43.45	4	3,527	0.11%
2021/03/26	1.5	43.53	0	0.00	43.50	1.5	3,854	0.04%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	1	43.10	0	0.00	43.15	1	4,361	0.02%
2021/03/22	2.2	43.25	0.6	43.66	43.60	1.7	4,406	0.04%
2021/03/19	0	0.00	11	44.75	44.25	-11	4,320	-0.25%
2021/03/17	0	0.00	1	45.05	45.20	-1	4,363	-0.02%
2021/03/12	0	44.95	0	0.00	44.95	0	4,737	0.00%
2021/03/11	0.2	45.35	0	0.00	45.35	0.2	5,010	0.00%
2021/03/02	0.2	44.80	0	0.00	44.55	0.2	5,174	0.00%
2021/02/25	0	0.00	3.3	44.95	44.95	-3.3	5,115	-0.06%
2021/02/24	1	44.95	1	44.95	44.55	0	5,110	0.00%
2021/02/23	0	44.80	2	44.70	44.85	-2	5,087	-0.04%
2021/02/22	1.2	44.10	0	0.00	44.05	1.2	5,042	0.02%
2021/02/19	0	0.00	5	43.99	44.10	-5	5,037	-0.10%
2021/02/17	2.2	44.29	1	44.05	43.75	1.2	5,010	0.02%
2021/02/03	2	43.35	0	0.00	43.30	2	5,080	0.04%
2021/02/02	0	43.60	0	0.00	43.60	0	5,119	0.00%
2021/02/01	3.2	43.72	0	0.00	43.25	3.2	5,130	0.06%
2021/01/29	2	43.00	0	0.00	42.60	2	5,117	0.04%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	8	42.85	43.95	-8	5,087	-0.16%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/21	0.2	43.50	0	0.00	43.40	0.2	5,102	0.00%
2021/01/19	2	44.75	0	0.00	44.40	2	5,021	0.04%
2021/01/13	2	45.90	0	0.00	45.80	2	5,174	0.04%
2021/01/12	0	45.55	0	0.00	45.55	0	5,170	0.00%
2021/01/11	0.2	46.00	0	0.00	46.00	0.2	5,145	0.00%
2021/01/04	0.2	45.35	0	0.00	45.15	0.2	5,002	0.00%
2020/12/25	0	0.00	74	46.25	46.45	-74	4,947	-1.50%
2020/12/24	101	45.49	29.1	46.06	46.40	71.9	4,907	1.47%	大買/
2020/12/22	0	44.55	0	0.00	44.50	0	4,623	0.00%
2020/12/21	0.2	45.00	0	0.00	44.95	0.2	4,561	0.00%
2020/12/18	0	0.00	1	46.25	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	2	46.00	46.05	-2	4,185	-0.05%
2020/12/14	0	44.80	0	0.00	44.90	0	4,076	0.00%
2020/12/11	1.2	44.36	1	44.45	44.35	0.2	4,015	0.01%
2020/12/09	0	0.00	1	44.55	44.50	-1	3,934	-0.03%
2020/12/07	1	45.85	6	45.52	45.85	-5	3,620	-0.14%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	44.35	0	0.00	44.35	0	3,253	0.00%
2020/12/01	0.2	44.40	0	0.00	44.50	0.2	3,240	0.01%
2020/11/25	0	0.00	2	43.75	43.90	-2	3,254	-0.06%
2020/11/24	1	43.35	0	0.00	43.50	1	3,245	0.03%
2020/11/23	0.2	43.40	2	43.40	43.45	-1.8	3,242	-0.05%
2020/11/17	0	0.00	2	43.40	43.40	-2	3,277	-0.06%
2020/11/16	0	0.00	20	43.44	43.45	-20	3,317	-0.60%
2020/11/12	0	43.70	0	0.00	43.85	0	3,324	0.00%
2020/11/11	0.2	43.70	1.4	43.24	44.00	-1.2	3,346	-0.04%
2020/11/10	0	0.00	4	42.78	42.95	-4	3,273	-0.12%
2020/11/09	1	42.05	0	0.00	42.00	1	3,262	0.03%
2020/11/03	0	42.35	0	0.00	42.35	0	3,197	0.00%
2020/11/02	0.2	41.90	0	0.00	41.90	0.2	3,189	0.01%
2020/10/30	0	0.00	3.3	41.82	41.50	-3.3	3,171	-0.10%
2020/10/28	0	42.35	0	0.00	42.10	0	3,121	0.00%
2020/10/23	1	42.90	0	0.00	42.55	1	3,120	0.03%
2020/10/22	2	42.15	0	0.00	43.20	2	3,106	0.06%
2020/10/21	0.6	42.80	0	0.00	42.70	0.6	2,930	0.02%
2020/10/16	1	42.90	6	42.99	42.90	-5	2,874	-0.17%
2020/10/14	0.2	43.95	0	0.00	43.75	0.2	2,841	0.01%
2020/10/07	1	43.55	0	0.00	43.50	1	2,803	0.04%
2020/10/05	0.2	43.40	0	0.00	43.20	0.2	2,833	0.01%
2020/09/30	0.1	43.20	0	0.00	43.00	0.1	2,825	0.00%
2020/09/25	5	41.80	15	41.92	41.50	-10	2,769	-0.36%
2020/09/24	1	41.35	7	41.30	41.45	-6	2,721	-0.22%
2020/09/22	0	0.00	2	46.55	46.60	-2	2,499	-0.08%
2020/09/21	0.2	46.95	2	46.85	46.85	-1.8	2,460	-0.07%
2020/09/17	0	0.00	1	46.75	46.55	-1	2,381	-0.04%
2020/09/14	0	46.40	0	0.00	46.35	0	2,348	0.00%
2020/09/11	1.2	46.30	0	0.00	46.30	1.2	2,335	0.05%
2020/09/10	6	46.28	0	0.00	46.30	6	2,321	0.26%
2020/09/04	0	0.00	4	45.40	45.80	-4	2,420	-0.17%
2020/09/02	0	0.00	3	45.95	45.65	-3	2,445	-0.12%
2020/09/01	0.2	46.35	0	0.00	46.20	0.2	2,458	0.01%
2020/08/28	0	0.00	3	45.80	45.60	-3	2,440	-0.12%
2020/08/26	1	45.50	0	0.00	45.50	1	2,500	0.04%
2020/08/24	10	44.63	0	0.00	44.65	10	2,659	0.38%
2020/08/21	0.2	44.35	0	0.00	44.35	0.2	2,688	0.01%
2020/08/19	20	44.30	0	0.00	44.45	20	2,644	0.76%
2020/08/17	0	0.00	10	44.27	44.35	-10	2,621	-0.38%
2020/08/11	0.2	42.95	0	0.00	42.70	0.2	2,603	0.01%
2020/08/05	0	42.50	0	0.00	42.40	0	2,742	0.00%
2020/08/04	0.2	42.50	0	0.00	42.30	0.2	2,780	0.01%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/23	0	43.40	0	0.00	43.40	0	2,805	0.00%
2020/07/22	0	43.40	0	0.00	43.30	0	2,846	0.00%
2020/07/21	3.6	43.20	0	0.00	43.45	3.6	2,848	0.12%
2020/07/20	0	0.00	1	42.75	42.65	-1	2,851	-0.04%
2020/07/15	0	0.00	2	43.53	43.65	-2	2,856	-0.07%
2020/07/13	2.2	42.92	0	0.00	42.80	2.2	2,833	0.08%
2020/07/08	0	0.00	0.6	44.30	44.40	-0.6	2,791	-0.02%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/07/01	0.2	44.10	0	0.00	43.95	0.2	2,774	0.01%
2020/06/24	0.2	44.10	0	0.00	43.90	0.2	2,802	0.01%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0	44.40	16	44.31	44.20	-16	2,963	-0.54%
2020/06/12	2	43.63	0	0.00	43.60	2	3,148	0.06%
2020/06/11	4.2	45.41	0	0.00	44.80	4.2	3,119	0.14%
2020/06/10	3	46.02	0	0.00	45.85	3	3,127	0.10%
2020/06/08	1	46.25	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	2	47.30	47.25	-2	3,232	-0.06%
2020/06/02	0	45.35	3	45.38	45.40	-3	3,135	-0.10%
2020/06/01	0.2	44.90	0	0.00	44.90	0.2	3,087	0.01%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/22	0	44.20	0	0.00	44.10	0	2,961	0.00%
2020/05/21	0.2	44.20	0	0.00	44.20	0.2	2,953	0.01%
2020/05/15	0	0.00	0.3	43.60	43.55	-0.3	2,908	-0.01%
2020/05/14	3	43.18	0	0.00	43.05	3	2,866	0.10%
2020/05/13	2	44.13	0	0.00	44.00	2	2,832	0.07%
2020/05/12	1	44.95	2.3	44.71	44.90	-1.3	2,786	-0.05%
2020/05/11	0.2	44.95	0.1	44.95	44.70	0.1	2,769	0.00%
2020/05/07	0.1	44.00	0	0.00	43.80	0.1	2,719	0.00%
2020/05/06	0.4	43.95	0	0.00	43.70	0.4	2,727	0.01%
2020/04/30	0	0.00	20	44.15	43.65	-20	2,783	-0.72%
2020/04/29	0	0.00	2	43.45	43.70	-2	2,799	-0.07%
2020/04/23	0	40.75	0	0.00	40.60	0	2,917	0.00%
2020/04/21	0.2	40.60	0	0.00	40.40	0.2	2,922	0.01%
2020/04/17	0.1	41.50	0	0.00	41.30	0.1	2,903	0.00%
2020/04/07	0	40.65	0	0.00	40.45	0	2,843	0.00%
2020/04/06	0.2	40.50	0	0.00	40.40	0.2	2,820	0.01%
2020/03/30	0.1	40.05	0	0.00	40.00	0.1	2,784	0.00%
2020/03/26	0	0.00	6	39.50	39.90	-6	2,947	-0.20%
2020/03/16	0.1	40.30	4	40.03	40.05	-3.9	2,713	-0.14%
2020/03/13	0	0.00	4	38.64	40.40	-4	2,685	-0.15%
2020/03/12	12	42.36	0	0.00	41.80	12	2,579	0.47%
2020/03/11	0	0.00	3	44.03	43.85	-3	2,497	-0.12%
2020/03/09	1	44.90	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0	45.40	0	0.00	45.25	0	2,418	0.00%
2020/03/05	0.1	45.30	0	0.00	45.30	0.1	2,400	0.00%
2020/03/04	0	0.00	1	44.85	45.00	-1	2,401	-0.04%
2020/03/02	0.2	44.70	0	0.00	44.50	0.2	2,411	0.01%
2020/02/26	1.1	44.91	0	0.00	44.80	1.1	2,381	0.04%
2020/02/20	0	0.00	10	45.70	45.70	-10	2,358	-0.42%
2020/02/19	0	0.00	5	46.10	46.20	-5	2,346	-0.21%
2020/02/18	0	46.05	0	0.00	46.05	0	2,339	0.00%
2020/02/17	0.1	46.05	0	0.00	45.95	0.1	2,350	0.00%
2020/02/11	10	45.48	0	0.00	45.35	10	2,393	0.42%
2020/02/05	0.2	45.35	0	0.00	45.10	0.2	2,430	0.01%
2020/01/20	0	0.00	2	47.00	47.10	-2	2,265	-0.09%
2020/01/15	0.1	46.70	0	0.00	46.55	0.1	2,291	0.00%
2020/01/06	5.1	46.05	0	0.00	46.20	5.1	2,534	0.20%
2020/01/02	0.2	46.50	1	46.35	46.30	-0.8	2,609	-0.03%
2019/12/25	6.1	46.33	1	46.30	46.20	5.1	4,781	0.11%
2019/12/20	2	45.60	0	0.00	45.45	2	5,215	0.04%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/18	0	0.00	10	46.03	46.00	-10	5,095	-0.20%
2019/12/16	0.1	46.35	0	0.00	46.25	0.1	5,088	0.00%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/05	0.1	46.75	0	0.00	46.55	0.1	5,165	0.00%
2019/12/04	2	46.50	0	0.00	46.60	2	5,166	0.04%
2019/12/02	0.2	46.80	22	46.59	46.55	-21.8	5,162	-0.42%
2019/11/29	0	0.00	6	46.50	46.55	-6	5,168	-0.12%
2019/11/26	10	46.70	0	0.00	46.20	10	5,164	0.19%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/18	0.1	47.05	0	0.00	46.85	0.1	5,184	0.00%
2019/11/05	0.1	47.25	0	0.00	47.10	0.1	5,138	0.00%
2019/11/04	0	0.00	1	46.85	47.10	-1	5,131	-0.02%
2019/10/30	0	0.00	10	46.95	46.85	-10	5,109	-0.20%
2019/10/29	1	46.80	5	47.00	46.80	-4	5,095	-0.08%
2019/10/28	1	47.00	15	46.90	47.00	-14	5,078	-0.28%
2019/10/25	0.1	47.50	0	0.00	47.25	0.1	5,054	0.00%
2019/10/23	1	47.50	0	0.00	47.50	1	5,022	0.02%
2019/10/22	0	0.00	2	47.10	47.00	-2	4,995	-0.04%
2019/10/21	0	0.00	6	46.34	46.75	-6	4,961	-0.12%
2019/10/17	2	45.80	0	0.00	45.80	2	4,847	0.04%
2019/10/16	1.1	46.01	0	0.00	46.00	1.1	4,809	0.02%
2019/10/14	0	0.00	1	45.65	45.65	-1	4,751	-0.02%
2019/10/08	1	45.35	5	45.40	45.40	-4	4,689	-0.09%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	18	45.97	0	0.00	46.05	18	4,523	0.40%
2019/10/02	1	45.55	0	0.00	45.90	1	4,330	0.02%
2019/10/01	5	49.85	5	49.90	49.95	0	3,108	0.00%
2019/09/26	0	0.00	1	49.90	49.80	-1	1,857	-0.05%
2019/09/25	3.1	49.82	0	0.00	49.80	3.1	1,821	0.17%
2019/09/23	3	49.72	0	0.00	49.80	3	1,758	0.17%
2019/09/20	4	50.00	10	49.80	49.80	-6	1,749	-0.34%
2019/09/18	0	0.00	0.6	50.20	50.00	-0.6	1,706	-0.04%
2019/09/17	0.4	50.20	1	50.10	50.20	-0.6	1,703	-0.04%
2019/09/16	6.1	49.88	10	49.80	50.00	-3.9	1,705	-0.23%
2019/09/11	3	49.55	0	0.00	49.50	3	1,701	0.18%
2019/09/10	1	49.60	0	0.00	49.75	1	1,679	0.06%
2019/09/05	0.1	49.50	0	0.00	49.25	0.1	1,678	0.00%
2019/09/03	5	49.42	0	0.00	49.25	5	1,677	0.30%
2019/08/30	5.3	49.36	0	0.00	49.50	5.3	1,684	0.31%
2019/08/29	1	49.10	10	49.25	49.05	-9	1,661	-0.54%
2019/08/26	1.1	48.95	0	0.00	48.80	1.1	1,610	0.07%
2019/08/23	10	49.10	5	49.00	49.20	5	1,606	0.31%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	1	48.70	0	0.00	48.80	1	1,642	0.06%
2019/08/15	17.1	48.92	0	0.00	48.95	17.1	1,622	1.05%
2019/08/01	0	0.00	1	48.60	48.60	-1	1,608	-0.06%
2019/07/30	0	0.00	3	49.05	48.95	-3	1,599	-0.19%
2019/07/25	1.1	48.91	0	0.00	48.90	1.1	1,614	0.07%
2019/07/15	0.1	49.35	0	0.00	49.25	0.1	1,602	0.00%
2019/07/10	0	0.00	1	49.35	49.55	-1	1,645	-0.06%
2019/07/05	0.1	49.85	0	0.00	49.65	0.1	1,685	0.00%
2019/07/02	0	0.00	17	49.50	49.65	-17	1,755	-0.97%
2019/07/01	0.3	49.60	0	0.00	49.60	0.3	1,762	0.02%
2019/06/25	0.1	50.00	0	0.00	49.95	0.1	1,954	0.00%
2019/06/24	1	50.10	0	0.00	50.00	1	1,993	0.05%
2019/06/21	0	0.00	5	50.00	50.00	-5	1,983	-0.25%
2019/06/20	0	0.00	5	50.02	49.90	-5	1,988	-0.25%
2019/06/19	0	49.80	2	49.80	49.90	-2	2,011	-0.10%
2019/06/18	0.1	49.10	0	0.00	49.00	0.1	2,011	0.00%
2019/06/17	0	0.00	8	49.02	48.55	-8	2,069	-0.39%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/11	3	48.63	0	0.00	48.60	3	2,436	0.12%
2019/06/10	1	48.80	0	0.00	48.70	1	2,457	0.04%
2019/06/03	1	48.75	0	0.00	48.90	1	2,532	0.04%
2019/05/15	0	0.00	2	47.80	47.80	-2	2,427	-0.08%
2019/05/14	0	0.00	2	47.30	48.05	-2	2,450	-0.08%
2019/05/13	0	0.00	5	47.90	47.80	-5	2,444	-0.20%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/04/26	2	48.60	0	0.00	48.80	2	2,529	0.08%
2019/04/15	2	49.65	0	0.00	49.50	2	2,547	0.08%
2019/04/10	2	49.85	0	0.00	49.90	2	2,528	0.08%
2019/04/01	7	51.37	3	51.20	50.90	4	2,640	0.15%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/20	0	0.00	5	48.45	48.70	-5	2,416	-0.21%
2019/03/15	5	48.10	0	0.00	48.20	5	2,278	0.22%
2019/02/11	0	0.00	1	48.00	48.40	-1	1,951	-0.05%
2019/01/29	2	47.55	1	47.35	47.80	1	1,912	0.05%
2019/01/24	0	0.00	1	47.20	47.45	-1	1,868	-0.05%
2018/12/18	1	46.05	0	0.00	46.15	1	2,170	0.05%
2018/12/06	0	0.00	2	45.80	45.65	-2	2,430	-0.08%
2018/12/04	2	46.90	0	0.00	46.70	2	2,983	0.07%
2018/11/30	2	46.85	0	0.00	46.90	2	4,360	0.05%
2018/11/15	0	0.00	1	46.40	46.55	-1	5,138	-0.02%
2018/11/08	1	46.40	0	0.00	46.70	1	5,221	0.02%
2018/10/11	1	45.55	0	0.00	45.60	1	5,469	0.02%
2018/10/03	1	48.30	0	0.00	48.15	1	5,218	0.02%
2018/09/25	2	48.90	0	0.00	48.35	2	5,179	0.04%
2018/09/21	0	0.00	2	48.30	48.70	-2	5,175	-0.04%
2018/09/20	0	0.00	7	48.20	48.20	-7	5,137	-0.14%
2018/09/19	0	0.00	3	48.20	48.15	-3	5,140	-0.06%
2018/09/11	0	0.00	2	44.95	45.40	-2	4,986	-0.04%
2018/09/07	1	45.65	0	0.00	45.10	1	4,580	0.02%
2018/09/06	17	49.15	0	0.00	49.15	17	3,932	0.43%
2018/09/04	0	0.00	1	49.95	49.95	-1	2,892	-0.03%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/15	0	0.00	2	48.20	48.00	-2	2,873	-0.07%
2018/08/14	0	0.00	1	47.75	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	1	47.50	47.50	-1	2,634	-0.04%
2018/08/09	1	48.25	0	0.00	48.30	1	2,481	0.04%
2018/08/08	0	0.00	1	47.95	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	1	47.55	47.65	-1	2,382	-0.04%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/24	2	45.70	0	0.00	45.70	2	2,450	0.08%
2018/07/16	4	45.50	0	0.00	45.40	4	2,542	0.16%
2018/06/28	1	44.60	0	0.00	44.60	1	2,663	0.04%
2018/06/06	0	0.00	4	47.38	47.85	-4	2,452	-0.16%
2018/06/05	2	46.70	0	0.00	46.80	2	2,345	0.09%
2018/05/30	1	45.80	0	0.00	45.50	1	2,150	0.05%
2018/05/15	0	0.00	1	45.40	45.50	-1	2,200	-0.05%
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/08	1	45.20	0	0.00	45.40	1	2,279	0.04%
2018/05/03	2	45.55	0	0.00	45.50	2	2,450	0.08%
2018/04/27	0	0.00	1	45.25	45.45	-1	2,614	-0.04%
2018/04/24	2	45.40	0	0.00	45.20	2	2,622	0.08%
2018/04/20	0	0.00	5	45.15	45.30	-5	2,590	-0.19%
2018/04/19	0	0.00	5	45.05	45.10	-5	2,583	-0.19%
2018/04/17	5	44.70	0	0.00	44.55	5	2,578	0.19%
2018/04/10	5	45.25	0	0.00	45.40	5	2,580	0.19%
2018/03/31	1	45.15	0	0.00	45.15	1	2,588	0.04%
2018/03/30	1	45.00	0	0.00	45.00	1	2,586	0.04%
2018/03/28	6	45.22	0	0.00	45.30	6	2,582	0.23%
2018/03/23	2	44.50	0	0.00	44.75	2	2,567	0.08%
2018/03/22	0	0.00	5	45.15	45.10	-5	2,570	-0.19%
2018/03/16	1	44.40	2	44.85	44.60	-1	2,796	-0.04%
2018/03/12	0	0.00	1	45.20	44.95	-1	2,704	-0.04%
2018/03/07	1	44.10	0	0.00	44.10	1	2,691	0.04%
2018/03/05	4	44.15	0	0.00	44.25	4	2,758	0.14%
2018/02/26	1	44.75	0	0.00	44.95	1	2,713	0.04%
2018/02/07	1	43.00	1	44.00	44.20	0	2,682	0.00%
2018/02/06	3	42.47	1	41.35	42.20	2	2,599	0.08%
2018/02/05	2	44.70	0	0.00	44.85	2	2,514	0.08%
2018/02/01	0	0.00	0.2	45.60	45.55	-0.2	2,514	-0.01%
2018/01/30	4	46.45	1	45.95	45.55	3	2,471	0.12%
2018/01/29	1	46.50	1	46.30	46.50	0	2,443	0.00%
2018/01/26	19	46.25	1	46.45	46.45	18	2,421	0.74%
2018/01/24	5	44.92	0	0.00	45.00	5	2,263	0.22%
2018/01/10	0	0.00	8	42.85	42.75	-8	2,122	-0.38%
2018/01/03	2	43.10	0	0.00	43.15	2	2,125	0.09%
2018/01/02	2	42.30	1	43.00	43.15	1	2,095	0.05%