興富發 (2542)-元大-和平券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
911人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/05/16	4.6	45.82	3	45.70	45.55	1.6	7,519	0.02%
2024/05/15	3	45.05	0	0.00	44.45	3	7,358	0.04%
2024/05/14	5	45.28	0	0.00	45.25	5	7,245	0.07%
2024/05/13	0	0.00	3.1	46.00	46.10	-3.1	7,185	-0.04%
2024/05/10	5	45.54	0	0.00	45.20	5	7,097	0.07%
2024/05/09	0.4	46.50	12	46.48	45.65	-11.6	6,975	-0.17%
2024/05/08	0	0.00	6.1	47.08	46.85	-6.1	6,745	-0.09%
2024/05/07	22	48.83	17	48.26	47.85	5	6,490	0.08%
2024/05/06	13.1	47.76	14	48.17	48.15	-1	5,901	-0.02%
2024/05/03	6.1	47.08	5	47.50	47.20	1.1	5,458	0.02%
2024/05/02	5.3	44.66	2.8	45.39	46.60	2.5	4,966	0.05%
2024/04/29	4	44.26	12.2	44.03	44.30	-8.2	4,274	-0.19%
2024/04/26	0	0.00	1	43.00	42.95	-1	4,063	-0.02%
2024/04/25	0	0.00	11	42.55	42.70	-11	3,964	-0.28%
2024/04/23	0	0.00	3	41.98	42.25	-3	3,821	-0.08%
2024/04/22	5	43.91	72	42.92	42.40	-67	3,769	-1.78%
2024/04/19	56.1	41.91	1	41.10	41.45	55.1	3,371	1.63%
2024/04/18	0	0.00	10	41.65	41.60	-10	3,204	-0.31%
2024/04/16	6	40.17	0	0.00	40.10	6	3,049	0.20%
2024/04/15	2	41.15	0	0.00	40.80	2	2,983	0.07%
2024/04/12	1	40.80	0	0.00	40.80	1	2,943	0.03%
2024/04/11	0	0.00	1	41.10	41.10	-1	2,921	-0.03%
2024/04/10	4	41.50	2	41.45	41.35	2	2,896	0.07%
2024/04/09	0	0.00	0.3	41.00	41.20	-0.3	2,858	-0.01%
2024/04/03	0	0.00	2	40.25	40.25	-2	2,717	-0.07%
2024/04/02	0	0.00	0.1	40.10	40.10	-0.1	2,680	0.00%
2024/04/01	0	0.00	5.1	40.25	40.25	-5.1	2,666	-0.19%
2024/03/29	3	40.13	0	0.00	40.15	3	2,645	0.11%
2024/03/28	0.1	40.25	0.2	40.25	40.50	-0.2	2,610	-0.01%
2024/03/27	7.2	40.46	2	40.65	40.60	5.2	2,567	0.20%
2024/03/25	0	0.00	1.1	39.30	39.35	-1.1	2,514	-0.04%
2024/03/22	0	0.00	4	38.70	38.80	-4	2,529	-0.16%
2024/03/21	10	38.80	44	38.80	38.65	-34	2,556	-1.33%
2024/03/20	1	38.50	1	38.40	38.50	0	2,570	0.00%
2024/03/18	1	39.10	1	38.95	39.10	0	2,512	0.00%
2024/03/15	1	39.20	5	39.37	39.20	-4	2,527	-0.16%
2024/03/14	1	39.80	0	0.00	39.85	1	2,444	0.04%
2024/03/13	4	39.80	0	0.00	39.80	4	2,452	0.16%
2024/03/07	0	0.00	2	39.90	39.90	-2	2,448	-0.08%
2024/03/05	1	39.65	0	0.00	39.60	1	2,426	0.04%
2024/03/04	3	39.67	0.4	39.70	39.65	2.6	2,423	0.11%
2024/03/01	1	39.78	0	0.00	39.70	1	2,424	0.04%
2024/02/29	0	0.00	2	39.75	39.70	-2	2,424	-0.08%
2024/02/27	1	40.05	0	0.00	39.70	1	2,419	0.04%
2024/02/26	0.2	39.95	0	0.00	39.90	0.2	2,444	0.01%
2024/02/23	3.1	39.65	0	0.00	39.55	3.1	2,440	0.13%
2024/02/21	0	0.00	1	40.00	40.10	-1	2,459	-0.04%
2024/02/20	0.5	39.65	0	0.00	39.65	0.5	2,431	0.02%
2024/02/16	11.1	39.30	0	0.00	39.65	11.1	2,471	0.45%
2024/02/15	11	39.45	0	0.00	39.50	11	2,442	0.45%
2024/01/26	0	0.00	0	39.60	39.60	0	2,465	0.00%
2024/01/25	15	39.50	0	0.00	39.50	15	2,483	0.60%
2024/01/24	5	39.55	0	0.00	39.55	5	2,510	0.20%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/16	0.1	39.80	2	39.70	39.70	-2	2,446	-0.08%
2024/01/12	0	0.00	2	39.90	39.90	-2	2,406	-0.08%
2024/01/11	2	39.90	0	0.00	39.95	2	2,476	0.08%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/05	0	0.00	5	40.15	40.20	-5	2,897	-0.17%
2024/01/03	2	40.15	0	40.15	40.10	2	2,985	0.07%
2023/12/29	1	40.15	0	0.00	40.10	1	3,004	0.03%
2023/12/25	0	0.00	5	39.95	40.00	-5	3,138	-0.16%
2023/12/22	5	39.92	0	0.00	39.90	5	3,231	0.15%
2023/12/21	2.1	39.88	0	0.00	39.90	2.1	3,414	0.06%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	1	40.10	1	40.45	40.45	0	3,468	0.00%
2023/12/15	5	40.37	1.5	40.38	40.40	3.5	3,484	0.10%
2023/12/14	1	40.25	2.6	40.20	40.40	-1.6	3,472	-0.05%
2023/12/12	6	39.92	0	0.00	39.90	6	3,540	0.17%
2023/12/11	1	40.05	6	40.00	40.10	-5	3,549	-0.14%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/06	0	0.00	1	40.55	40.35	-1	3,531	-0.03%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1	40.70	0	0.00	40.70	1	3,476	0.03%
2023/12/01	0.8	40.90	2.8	40.86	40.80	-2	3,447	-0.06%
2023/11/30	0	0.00	10	40.95	40.95	-10	3,452	-0.29%
2023/11/28	0.1	41.00	0	0.00	40.95	0.1	3,489	0.00%
2023/11/24	0.5	41.15	0	0.00	41.20	0.5	3,471	0.01%
2023/11/21	2	40.88	0	0.00	40.85	2	3,444	0.06%
2023/11/20	0	0.00	2	41.05	41.10	-2	3,427	-0.06%
2023/11/17	5	40.93	0.4	40.95	40.90	4.6	3,415	0.13%
2023/11/16	2	40.85	1	41.00	41.00	1	3,433	0.03%
2023/11/15	1	40.60	1	40.95	40.90	0	3,434	0.00%
2023/11/13	0	0.00	1	40.75	40.60	-1	3,398	-0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/03	1.3	40.72	0	0.00	40.60	1.3	3,494	0.04%
2023/11/02	0	0.00	80.3	40.55	40.60	-80.3	3,494	-2.30%
2023/11/01	0	0.00	2.9	40.29	40.60	-2.9	3,493	-0.08%
2023/10/31	3	40.62	0.1	40.75	40.70	2.9	3,483	0.08%
2023/10/25	0	0.00	4	41.05	41.00	-4	3,465	-0.12%
2023/10/24	1	40.75	2	40.85	40.80	-1	3,471	-0.03%
2023/10/20	0	0.00	0.9	41.20	41.10	-0.9	3,504	-0.03%
2023/10/19	1	41.90	3	41.97	41.80	-2	3,542	-0.06%
2023/10/18	0	0.00	4	42.05	42.05	-4	3,479	-0.11%
2023/10/12	2	39.80	0.5	40.00	40.20	1.5	3,125	0.05%
2023/10/11	2	40.20	0	0.00	40.10	2	3,128	0.06%
2023/10/05	4	39.15	0	0.00	39.10	4	3,071	0.13%
2023/10/04	2	39.05	1	39.10	39.10	1	3,075	0.03%
2023/10/03	0	0.00	2	39.30	39.25	-2	3,077	-0.06%
2023/10/02	0.7	39.40	0	0.00	39.30	0.7	3,075	0.02%
2023/09/28	2	39.50	0	0.00	39.45	2	3,028	0.07%
2023/09/27	8.5	39.71	2	39.90	39.55	6.5	2,981	0.22%
2023/09/26	12.4	39.98	7	39.56	40.00	5.4	2,901	0.19%
2023/09/25	1	43.00	0	0.00	43.05	1	2,712	0.04%
2023/09/22	4	43.39	0	0.00	43.40	4	2,593	0.15%
2023/09/21	3	44.10	1	43.95	43.95	2	2,534	0.08%
2023/09/20	2	44.20	3	44.22	44.20	-1	2,472	-0.04%
2023/09/19	3	44.13	1	44.25	44.30	2	2,406	0.08%
2023/09/18	1	43.90	4	43.85	44.15	-3	2,376	-0.13%
2023/09/15	6	43.93	0	0.00	43.25	6	2,331	0.26%
2023/09/14	0	0.00	5	43.86	44.10	-5	2,252	-0.22%
2023/09/05	0	0.00	2	43.75	43.45	-2	2,292	-0.09%
2023/09/04	5	42.90	71.6	43.38	43.60	-66.6	2,273	-2.93%
2023/08/31	0	0.00	0.1	43.15	43.00	-0.1	2,211	0.00%
2023/08/29	0	0.00	1	43.10	43.20	-1	2,235	-0.04%
2023/08/28	0	0.00	4	42.83	42.95	-4	2,238	-0.18%
2023/08/23	2	42.33	2	42.33	42.30	0	2,294	0.00%
2023/08/21	1	42.75	1.2	42.72	42.75	-0.2	2,323	-0.01%
2023/08/18	0	0.00	2	42.75	42.95	-2	2,348	-0.09%
2023/08/17	0	0.00	4	42.53	42.60	-4	2,343	-0.17%
2023/08/16	0	0.00	10	42.55	42.60	-10	2,375	-0.42%
2023/08/14	5	42.67	0	0.00	42.60	5	2,426	0.21%
2023/08/11	7	43.12	45	43.35	43.40	-38	2,426	-1.57%
2023/08/10	0	0.00	0.9	42.60	42.90	-0.9	2,378	-0.04%
2023/08/08	0	0.00	3	42.80	42.95	-3	2,553	-0.12%
2023/08/02	0	0.00	2	42.45	42.55	-2	2,959	-0.07%
2023/07/26	1	42.05	0	0.00	42.05	1	3,022	0.03%
2023/07/25	5	41.70	0	0.00	41.60	5	3,007	0.17%
2023/07/24	2	41.85	0	0.00	41.70	2	2,980	0.07%
2023/07/21	0	0.00	3	42.10	42.15	-3	2,924	-0.10%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	4	42.05	0	0.00	42.15	4	2,944	0.14%
2023/07/17	6	42.18	0	0.00	42.25	6	2,931	0.20%
2023/07/13	10	42.69	0	0.00	42.80	10	2,887	0.35%
2023/07/11	5	42.70	0.4	42.80	43.00	4.6	2,878	0.16%
2023/07/10	3.1	42.85	0	0.00	42.80	3.1	2,878	0.11%
2023/07/07	1	42.65	0	0.00	42.75	1	2,913	0.03%
2023/06/26	2	42.33	1.4	42.29	42.25	0.6	2,985	0.02%
2023/06/20	3	42.15	2.3	42.26	42.15	0.7	3,001	0.02%
2023/06/19	2	42.23	0	0.00	42.30	2	2,982	0.07%
2023/06/16	1	42.25	0	0.00	42.25	1	2,968	0.03%
2023/06/15	0	0.00	4	42.85	42.70	-4	2,912	-0.14%
2023/06/12	0.3	42.95	0	0.00	42.85	0.3	3,027	0.01%
2023/06/09	1	42.60	0	0.00	42.50	1	3,009	0.03%
2023/06/02	1	42.60	0	0.00	42.60	1	3,052	0.03%
2023/05/29	0	0.00	2	42.15	42.10	-2	3,039	-0.07%
2023/05/26	2.1	42.11	0	0.00	42.20	2.1	3,040	0.07%
2023/05/25	0.1	42.65	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	0	0.00	10	43.00	43.05	-10	3,015	-0.33%
2023/05/22	0.3	42.20	0	0.00	42.60	0.3	2,973	0.01%
2023/05/19	0	0.00	6	41.95	42.00	-6	2,931	-0.20%
2023/05/18	2	42.00	1	41.95	42.00	1	2,896	0.03%
2023/05/17	1	41.70	1	41.60	41.90	0	2,868	0.00%
2023/05/16	0	41.75	0	0.00	41.65	0	2,836	0.00%
2023/05/15	2.2	41.22	3	41.35	41.35	-0.8	2,816	-0.03%
2023/05/12	5.2	41.76	0	0.00	41.95	5.2	2,713	0.19%
2023/05/11	41.2	42.09	24	41.51	42.30	17.2	2,632	0.65%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	1	43.20	0.2	43.20	43.30	0.8	2,235	0.03%
2023/05/05	1	42.95	0	0.00	42.90	1	2,230	0.04%
2023/05/04	0	0.00	0.5	42.80	42.85	-0.5	2,252	-0.02%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0	0.00	0.3	41.85	42.00	-0.3	2,410	-0.01%
2023/04/25	1	42.00	5	41.80	41.65	-4	2,423	-0.17%
2023/04/24	0	0.00	1	41.85	41.75	-1	2,406	-0.04%
2023/04/21	0	0.00	1.1	41.75	41.85	-1.1	2,423	-0.05%
2023/04/18	1	42.10	0	0.00	42.10	1	2,402	0.04%
2023/04/17	0	0.00	0.1	42.15	42.05	-0.1	2,394	0.00%
2023/04/14	3	42.15	0	0.00	42.10	3	2,390	0.13%
2023/04/12	0	0.00	6	42.15	41.95	-6	2,407	-0.25%
2023/04/10	0	0.00	11	41.75	41.45	-11	2,381	-0.46%
2023/04/07	0	0.00	2	41.45	41.70	-2	2,499	-0.08%
2023/03/23	2	41.00	0	0.00	41.00	2	4,683	0.04%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/20	0.1	40.65	0	0.00	40.70	0.1	4,939	0.00%
2023/03/16	0	40.20	1	40.05	40.10	-1	5,004	-0.02%
2023/03/15	2	40.93	0	0.00	40.60	2	5,035	0.04%
2023/03/14	1	41.45	1	41.55	41.50	0	4,997	0.00%
2023/03/07	1	41.60	2.1	41.72	41.80	-1.1	5,162	-0.02%
2023/03/03	2	41.90	0	0.00	41.95	2	5,213	0.04%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0	0.00	3.8	42.35	42.35	-3.8	5,253	-0.07%
2023/02/23	0	0.00	1.1	42.40	42.40	-1.1	5,417	-0.02%
2023/02/22	2	42.10	0	0.00	42.30	2	5,435	0.04%
2023/02/20	2	42.20	2.1	42.25	42.30	-0.1	5,567	0.00%
2023/02/16	10	41.95	0	0.00	41.90	10	5,744	0.17%
2023/02/06	0	0.00	1	41.95	42.00	-1	6,047	-0.02%
2023/02/03	0.2	41.65	2	41.75	41.80	-1.8	6,036	-0.03%
2023/01/31	1	41.40	0	0.00	41.10	1	6,114	0.02%
2023/01/30	1.1	40.76	3	41.03	40.65	-2	6,079	-0.03%
2023/01/16	1	40.70	2	40.85	40.70	-1	6,047	-0.02%
2023/01/12	2	40.63	0	0.00	40.70	2	6,092	0.03%
2022/12/30	1	40.55	0	0.00	40.30	1	6,293	0.02%
2022/12/26	2	40.25	0	0.00	40.25	2	6,225	0.03%
2022/12/23	1	40.20	0	0.00	40.35	1	6,264	0.02%
2022/12/21	8	39.01	0	0.00	40.00	8	6,026	0.13%
2022/12/20	4.1	40.00	0	0.00	39.65	4.1	5,780	0.07%
2022/12/19	5.2	40.75	0.1	41.10	40.50	5.1	5,621	0.09%
2022/12/16	4.2	41.73	1	41.75	41.15	3.2	5,404	0.06%
2022/12/15	1	42.50	0	0.00	42.40	1	5,094	0.02%
2022/12/14	0.1	42.40	0	0.00	42.60	0.1	5,170	0.00%
2022/12/12	0	0.00	6	43.86	43.65	-6	5,153	-0.12%
2022/12/09	2	44.00	0	0.00	44.00	2	5,155	0.04%
2022/12/08	3	44.20	0	0.00	44.10	3	5,144	0.06%
2022/12/06	1	44.40	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	0.00	5	44.65	44.40	-5	5,088	-0.10%
2022/12/02	0.2	44.35	0	0.00	44.25	0.2	5,030	0.00%
2022/11/28	0.6	44.35	0	0.00	44.85	0.6	5,036	0.01%
2022/11/25	0	0.00	1.1	44.60	44.55	-1.1	5,022	-0.02%
2022/11/24	0	0.00	4.6	44.93	44.90	-4.6	5,032	-0.09%
2022/11/23	2	44.75	0	0.00	44.90	2	5,037	0.04%
2022/11/22	0	0.00	2.4	44.83	44.85	-2.4	5,044	-0.05%
2022/11/17	0	0.00	1	43.55	43.55	-1	4,949	-0.02%
2022/11/15	1	42.90	0	0.00	42.90	1	4,916	0.02%
2022/11/11	1	42.35	0.8	42.30	42.40	0.2	4,802	0.00%
2022/11/10	0	0.00	35	41.87	42.25	-35	4,814	-0.73%
2022/11/09	0	0.00	62	41.93	42.25	-62	4,868	-1.27%
2022/11/07	0	0.00	0.1	42.00	42.05	-0.1	4,888	0.00%
2022/11/04	0	0.00	23	41.81	42.00	-23	4,888	-0.47%
2022/11/03	2	40.85	2	40.95	41.30	0	4,842	0.00%
2022/10/31	0	0.00	0.3	41.45	41.45	-0.3	4,888	-0.01%
2022/10/27	0	0.00	1	40.75	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	1	40.40	40.60	-1	4,816	-0.02%
2022/10/25	1	40.70	0	0.00	40.65	1	4,828	0.02%
2022/10/24	0	0.00	0	40.55	40.60	0	4,786	0.00%
2022/10/21	0	0.00	20	40.40	40.50	-20	4,758	-0.42%
2022/10/19	17	40.17	2	40.20	40.20	15	4,726	0.32%
2022/10/17	0	39.05	0	0.00	39.20	0	4,736	0.00%
2022/10/14	0	0.00	2.3	39.25	39.20	-2.3	4,808	-0.05%
2022/10/11	0	0.00	3	39.27	39.35	-3	5,224	-0.06%
2022/10/05	0	0.00	2	39.65	39.75	-2	5,206	-0.04%
2022/10/04	1	39.90	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.85	0	0.00	39.85	1	5,232	0.02%
2022/09/30	5	38.15	0.1	39.10	39.00	4.9	5,202	0.09%
2022/09/29	1	38.00	2.2	38.24	38.60	-1.2	5,204	-0.02%
2022/09/28	25	38.48	0	0.00	38.00	25	5,171	0.48%
2022/09/27	2	39.50	1	39.30	39.65	1	5,055	0.02%
2022/09/26	5.1	39.99	5	40.46	40.20	0.1	4,940	0.00%
2022/09/23	0	0.00	6	47.73	47.80	-6	4,766	-0.13%
2022/09/22	2	47.68	0	0.00	47.75	2	4,634	0.04%
2022/09/20	3	48.00	2	48.05	48.00	1	4,374	0.02%
2022/09/19	7	47.95	0	0.00	48.15	7	4,340	0.16%
2022/09/12	0	0.00	0.1	48.31	48.40	-0.1	5,233	0.00%
2022/09/08	0	0.00	1	48.00	48.35	-1	5,532	-0.02%
2022/09/07	2	47.85	0	0.00	47.90	2	5,636	0.04%
2022/09/06	0.1	48.00	4	48.01	48.10	-4	5,682	-0.07%
2022/09/05	3	47.98	0.2	48.08	47.95	2.8	5,683	0.05%
2022/09/01	6	48.02	0	0.00	48.10	6	5,726	0.10%
2022/08/31	5	48.29	0	0.00	48.40	5	5,714	0.09%
2022/08/29	3.1	47.56	1	47.80	47.85	2.1	5,702	0.04%
2022/08/26	2	48.08	0	0.00	48.20	2	5,824	0.03%
2022/08/25	0	0.00	1	47.95	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	3	47.72	48.00	-3	5,807	-0.05%
2022/08/23	1.1	47.65	3	47.45	47.65	-1.9	5,790	-0.03%
2022/08/22	0	0.00	2	47.50	47.65	-2	5,815	-0.03%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/18	4	46.69	0	0.00	46.80	4	5,742	0.07%
2022/08/16	1	46.50	5	46.63	46.80	-4	5,658	-0.07%
2022/08/15	0	0.00	3	46.38	46.20	-3	5,579	-0.05%
2022/08/12	0	0.00	38	46.55	46.15	-38	5,593	-0.68%
2022/08/10	1	45.85	0	0.00	45.75	1	5,595	0.02%
2022/08/08	0	0.00	2.2	46.00	46.00	-2.2	5,670	-0.04%
2022/08/05	1	45.85	2	45.73	45.85	-1	5,890	-0.02%
2022/08/03	3.7	45.70	0	0.00	45.80	3.7	5,960	0.06%
2022/08/02	2.3	45.57	0	0.00	46.00	2.3	5,996	0.04%
2022/08/01	1.1	45.90	4	45.85	45.90	-2.9	6,010	-0.05%
2022/07/27	0	0.00	2	44.70	44.65	-2	6,026	-0.03%
2022/07/26	1	44.75	0	0.00	44.80	1	6,033	0.02%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/20	1	45.20	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0	0.00	51.5	45.99	45.75	-51.5	6,023	-0.85%
2022/07/18	1	44.70	0	0.00	45.10	1	5,953	0.02%
2022/07/13	1	43.55	0	0.00	43.50	1	6,119	0.02%
2022/07/08	1	43.90	0	0.00	43.85	1	6,195	0.02%
2022/07/07	2	43.90	4	43.85	43.80	-2	6,213	-0.03%
2022/07/06	2	44.40	0	0.00	44.20	2	6,327	0.03%
2022/07/01	1	43.95	0	0.00	43.95	1	7,609	0.01%
2022/06/30	2	45.10	0	0.00	45.20	2	8,178	0.02%
2022/06/29	0	0.00	50	45.00	45.10	-50	8,197	-0.61%
2022/06/24	4	44.11	1	44.10	44.20	3	8,284	0.04%
2022/06/22	3.1	42.99	0	0.00	43.25	3.1	8,163	0.04%
2022/06/21	6	43.57	0	0.00	43.35	6	7,857	0.08%
2022/06/20	11	43.81	0	0.00	43.60	11	7,697	0.14%
2022/06/17	45	43.72	0	0.00	44.75	45	7,720	0.58%
2022/06/16	3	44.58	0	0.00	44.55	3	7,555	0.04%
2022/06/13	1	44.70	0	0.00	44.80	1	8,324	0.01%
2022/06/09	0	0.00	1.1	45.27	45.25	-1.1	8,562	-0.01%
2022/06/08	0.1	45.40	0	0.00	45.45	0.1	8,561	0.00%
2022/06/06	6	45.05	4	45.16	45.00	2	8,621	0.02%
2022/05/30	1.1	46.45	0	0.00	46.55	1.1	8,881	0.01%
2022/05/27	0	0.00	3	46.02	46.00	-3	8,908	-0.03%
2022/05/26	1	45.80	30	46.00	46.00	-29	9,060	-0.32%
2022/05/25	2	45.55	0	0.00	46.00	2	9,159	0.02%
2022/05/24	20	46.00	1	45.75	45.80	19	9,320	0.20%
2022/05/23	1	45.80	0	0.00	46.00	1	9,444	0.01%
2022/05/20	0	0.00	2	45.65	45.85	-2	9,685	-0.02%
2022/05/19	2	45.55	0	0.00	45.60	2	9,778	0.02%
2022/05/17	0	0.00	2	45.10	45.45	-2	9,739	-0.02%
2022/05/13	72.3	43.86	40	44.09	44.70	32.3	9,762	0.33%
2022/05/12	0	0.00	2	45.35	45.40	-2	9,552	-0.02%
2022/05/11	1	46.30	0	0.00	46.25	1	9,474	0.01%
2022/05/10	1	46.20	38	45.86	46.50	-37	9,491	-0.39%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/05	0.2	47.00	2	47.15	47.00	-1.8	9,644	-0.02%
2022/05/03	0	0.00	1	46.65	46.65	-1	9,780	-0.01%
2022/04/28	2	46.90	0	0.00	46.70	2	9,846	0.02%
2022/04/27	1	46.70	12	46.82	46.70	-11	9,839	-0.11%
2022/04/26	1	47.05	0	0.00	47.20	1	9,858	0.01%
2022/04/22	1	47.10	0	0.00	47.10	1	9,677	0.01%
2022/04/20	3	47.42	5	48.53	48.75	-2	9,493	-0.02%
2022/04/19	2	47.80	0	0.00	47.80	2	9,399	0.02%
2022/04/18	1	47.80	0	0.00	47.80	1	9,395	0.01%
2022/04/15	1	47.80	0	0.00	48.05	1	9,352	0.01%
2022/04/14	3	47.82	2	47.85	47.85	1	9,312	0.01%
2022/04/13	20	47.25	1	47.30	47.45	19	9,288	0.20%
2022/04/12	13	46.89	1	46.80	46.90	12	9,253	0.13%
2022/04/11	54	48.04	0	0.00	47.60	54	9,119	0.59%
2022/04/08	6	48.79	6	48.71	48.75	0	8,892	0.00%
2022/04/07	19.5	49.14	7	49.16	48.90	12.5	8,703	0.14%
2022/04/06	21	46.95	30	48.11	49.00	-9	7,888	-0.11%
2022/04/01	1	45.70	0	0.00	45.70	1	7,252	0.01%
2022/03/30	5	45.24	0	0.00	45.40	5	7,184	0.07%
2022/03/28	1	45.25	30	45.30	45.35	-29	7,363	-0.39%
2022/03/25	4	45.76	0	0.00	45.75	4	7,389	0.05%
2022/03/24	1	45.75	0	0.00	45.75	1	7,451	0.01%
2022/03/23	3	45.90	3	45.90	45.95	0	7,509	0.00%
2022/03/22	12	45.27	0	0.00	45.50	12	7,515	0.16%
2022/03/21	0	0.00	0.1	46.20	46.20	-0.1	7,261	0.00%
2022/03/18	3.1	46.64	0	0.00	46.60	3.1	7,118	0.04%
2022/03/17	25	46.80	5	46.85	47.00	20	7,022	0.28%
2022/03/16	45	46.98	0	0.00	46.85	45	6,829	0.66%
2022/03/15	30	50.20	5.7	50.30	50.50	24.3	6,228	0.39%
2022/03/14	0	0.00	1	50.00	49.60	-1	6,042	-0.02%
2022/03/11	0	0.00	2	48.75	48.90	-2	5,950	-0.03%
2022/03/10	0	0.00	1	49.35	49.20	-1	5,931	-0.02%
2022/03/09	13	49.16	1	49.10	49.35	12	5,893	0.20%
2022/03/07	40	49.20	7	49.00	49.30	33	5,723	0.58%
2022/03/04	0	0.00	0.1	50.40	50.50	-0.1	5,607	0.00%
2022/03/03	0	0.00	20	50.20	50.20	-20	5,520	-0.36%
2022/03/02	1.1	49.80	0.2	49.75	49.90	0.9	5,490	0.02%
2022/03/01	7	49.55	3.1	49.77	49.45	3.9	5,514	0.07%
2022/02/25	23	49.11	6.1	48.84	48.95	16.9	5,379	0.31%
2022/02/24	1.1	48.27	0	0.00	48.35	1.1	5,287	0.02%
2022/02/23	0	0.00	5	49.07	49.10	-5	5,123	-0.10%
2022/02/22	1	48.80	20	47.95	48.90	-19	5,011	-0.38%
2022/02/21	0	0.00	11	47.56	48.15	-11	4,800	-0.23%
2022/02/17	1	47.20	5	47.20	47.25	-4	4,777	-0.08%
2022/02/16	13	47.12	0	0.00	47.15	13	4,863	0.27%
2022/02/15	1	47.15	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0	0.00	1	46.75	46.85	-1	5,014	-0.02%
2022/02/11	5	46.75	2	46.80	46.80	3	5,024	0.06%
2022/02/10	22	46.85	0	0.00	46.90	22	5,005	0.44%
2022/02/09	0.5	47.05	1	47.00	47.00	-0.5	4,977	-0.01%
2022/02/08	0	0.00	3	47.22	47.25	-3	4,940	-0.06%
2022/02/07	7	46.80	3	46.95	47.05	4	4,852	0.08%
2022/01/26	2	46.58	2	46.70	46.80	0	4,760	0.00%
2022/01/25	0	0.00	1	46.10	46.30	-1	4,666	-0.02%
2022/01/24	0	0.00	1	46.05	46.30	-1	4,641	-0.02%
2022/01/19	0	0.00	1	46.05	45.95	-1	4,521	-0.02%
2022/01/17	13	46.21	0	0.00	46.25	13	4,483	0.29%
2022/01/14	1	46.40	3	46.18	46.35	-2	4,544	-0.04%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.25	0	0.00	46.25	1	4,657	0.02%
2022/01/11	0	0.00	2	46.30	46.40	-2	4,626	-0.04%
2022/01/04	0	0.00	2	46.15	46.15	-2	4,640	-0.04%
2021/12/30	1	46.30	0	0.00	46.25	1	4,602	0.02%
2021/12/27	0	0.00	2	46.15	46.25	-2	4,540	-0.04%
2021/12/21	7	47.03	1	47.10	47.00	6	4,226	0.14%
2021/12/17	0	0.00	1	47.20	47.25	-1	4,196	-0.02%
2021/12/16	0	47.20	0	0.00	47.25	0	4,208	0.00%
2021/12/13	5	46.72	0	0.00	46.70	5	4,252	0.12%
2021/12/09	0	0.00	1	46.50	46.50	-1	4,177	-0.02%
2021/12/08	10	46.45	0	0.00	46.50	10	4,154	0.24%
2021/12/06	10	46.45	0	0.00	46.40	10	4,098	0.24%
2021/12/03	2	46.35	0	46.45	46.30	2	4,116	0.05%
2021/11/29	1	46.65	1	46.20	46.45	0	4,068	0.00%
2021/11/26	14	46.83	1	46.90	46.80	13	4,044	0.32%
2021/11/25	21.5	47.11	0	0.00	47.10	21.5	4,003	0.54%
2021/11/23	2	46.10	1	46.20	46.20	1	3,893	0.03%
2021/11/19	0	0.00	0.1	46.60	46.65	-0.1	3,884	0.00%
2021/11/18	0	0.00	0.4	46.70	46.60	-0.4	3,886	-0.01%
2021/11/17	5	46.39	0.2	46.50	46.50	4.8	3,875	0.12%
2021/11/16	2	47.05	0	0.00	46.80	2	3,859	0.05%
2021/11/15	0	0.00	2	47.80	47.65	-2	3,829	-0.05%
2021/11/12	2.8	47.62	4	47.99	47.80	-1.2	3,734	-0.03%
2021/11/11	0	0.00	2.2	45.70	45.60	-2.2	3,576	-0.06%
2021/11/10	2	45.10	0	0.00	45.45	2	3,663	0.05%
2021/11/08	1	44.85	2	44.85	45.00	-1	3,689	-0.03%
2021/11/04	2	44.68	0	0.00	44.65	2	3,722	0.05%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/10/29	0	0.00	10	45.00	44.95	-10	3,853	-0.26%
2021/10/25	2	44.85	0	0.00	45.20	2	4,053	0.05%
2021/10/22	0	0.00	0.1	45.40	45.15	-0.1	4,122	0.00%
2021/10/21	0.1	44.85	0	0.00	45.00	0.1	4,091	0.00%
2021/10/07	11	44.69	0	0.00	44.65	11	4,430	0.25%
2021/10/05	2	44.55	0	0.00	44.60	2	4,464	0.04%
2021/10/01	2	44.85	0	0.00	44.80	2	4,599	0.04%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3	45.03	0	0.00	45.05	3	4,619	0.06%
2021/09/27	3	44.77	0	0.00	44.65	3	4,567	0.07%
2021/09/24	3	45.12	2	45.55	45.10	1	4,508	0.02%
2021/09/22	10	46.55	0	0.00	46.20	10	4,245	0.24%
2021/09/10	0	0.00	4	47.73	47.95	-4	4,242	-0.09%
2021/09/09	0	0.00	4	47.15	47.50	-4	4,298	-0.09%
2021/09/07	0	0.00	1	47.75	47.85	-1	4,297	-0.02%
2021/09/03	2	48.20	0	0.00	48.25	2	4,304	0.05%
2021/08/31	0	0.00	0.4	48.05	48.20	-0.4	4,386	-0.01%
2021/08/20	0	47.48	10.9	47.36	47.55	-10.9	4,597	-0.24%
2021/08/19	2	47.55	0	0.00	47.55	2	5,750	0.03%
2021/08/18	0	48.10	0	0.00	48.40	0	5,778	0.00%
2021/08/17	1	49.00	1	49.00	48.60	0	5,807	0.00%
2021/08/16	1	48.10	0	0.00	48.10	1	5,726	0.02%
2021/08/12	0	0.00	2	48.75	48.95	-2	5,580	-0.04%
2021/08/11	0	0.00	5	48.88	48.80	-5	5,583	-0.09%
2021/08/06	0	0.00	0.1	49.05	49.45	-0.1	5,660	0.00%
2021/08/05	0.3	48.81	1	48.90	48.70	-0.8	5,663	-0.01%
2021/08/03	0	0.00	0.4	49.15	49.30	-0.4	5,955	-0.01%
2021/07/30	0	0.00	2	48.95	49.05	-2	6,127	-0.03%
2021/07/29	2	48.93	3	48.93	49.10	-1	6,148	-0.02%
2021/07/27	0	0.00	2	48.00	48.15	-2	6,096	-0.03%
2021/07/26	1	48.05	0	0.00	48.10	1	6,098	0.02%
2021/07/23	1	48.15	1.1	47.80	47.90	-0.1	6,014	0.00%
2021/07/22	1	46.45	7	46.74	46.85	-6	5,822	-0.10%
2021/07/20	0	0.00	1	45.55	45.65	-1	5,959	-0.02%
2021/07/19	0	0.00	2	46.25	46.10	-2	6,065	-0.03%
2021/07/16	1	45.55	6.2	45.51	45.75	-5.2	6,068	-0.09%
2021/07/15	2	44.95	0	0.00	45.10	2	6,030	0.03%
2021/07/14	0	0.00	2	45.00	44.95	-2	6,056	-0.03%
2021/07/13	0	0.00	17	44.86	44.85	-17	6,135	-0.28%
2021/07/12	0	0.00	9	45.05	45.20	-9	6,116	-0.15%
2021/07/09	0.6	45.10	3	44.85	45.00	-2.4	6,084	-0.04%
2021/07/08	0	0.00	1	44.60	44.65	-1	6,005	-0.02%
2021/07/07	1	44.40	0	0.00	44.40	1	6,008	0.02%
2021/07/05	0.1	43.50	0	0.00	43.50	0.1	6,028	0.00%
2021/07/02	1	43.30	1	43.30	43.30	0	6,077	0.00%
2021/07/01	0.1	43.35	0	0.00	43.20	0.1	6,112	0.00%
2021/06/30	0.1	43.55	0	0.00	43.65	0.1	6,122	0.00%
2021/06/29	0.1	43.50	0	0.00	43.55	0.1	6,147	0.00%
2021/06/28	0	0.00	0.1	43.80	43.60	-0.1	6,172	0.00%
2021/06/25	1	44.00	4	43.96	43.60	-3	6,171	-0.05%
2021/06/24	0.2	43.58	0	0.00	43.85	0.2	6,158	0.00%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/22	0.1	42.70	0	0.00	42.35	0.1	6,080	0.00%
2021/06/21	0.1	42.38	0	0.00	42.20	0.1	6,087	0.00%
2021/06/18	0.1	42.50	0	0.00	42.20	0.1	6,113	0.00%
2021/06/17	0.1	42.60	0	0.00	42.75	0.1	6,189	0.00%
2021/06/16	0.1	42.80	0	0.00	42.50	0.1	6,260	0.00%
2021/06/15	0.1	42.80	0	0.00	42.80	0.1	6,256	0.00%
2021/06/10	0.2	42.40	0.1	42.35	42.30	0.1	6,243	0.00%
2021/06/08	41	41.35	9	41.35	41.40	32	6,192	0.52%
2021/06/07	2	41.35	0	0.00	41.55	2	6,172	0.03%
2021/06/04	1	41.85	5	42.00	41.95	-4	6,144	-0.07%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/06/02	2	42.05	3	41.95	42.00	-1	6,141	-0.02%
2021/05/31	1	42.55	1	42.50	42.10	0	6,060	0.00%
2021/05/28	0	0.00	11	42.74	42.65	-11	5,999	-0.18%
2021/05/27	2	42.60	0	0.00	42.60	2	5,986	0.03%
2021/05/26	0	0.00	2	42.20	42.20	-2	4,867	-0.04%
2021/05/25	2	42.30	1	42.30	42.30	1	4,800	0.02%
2021/05/24	0	0.00	1	42.70	42.70	-1	4,755	-0.02%
2021/05/21	0	0.00	1	43.00	43.00	-1	4,782	-0.02%
2021/05/19	4	41.94	0	0.00	41.85	4	4,749	0.08%
2021/05/18	2	41.90	0.5	42.05	41.90	1.5	4,748	0.03%
2021/05/17	0	0.00	3	41.40	40.80	-3	4,762	-0.06%
2021/05/13	3.5	41.57	6	41.92	42.10	-2.5	4,629	-0.05%
2021/05/12	3	43.02	0.1	42.70	42.60	2.9	4,544	0.06%
2021/05/11	1	45.10	6	45.36	44.85	-5	4,277	-0.12%
2021/05/10	1	45.75	1	45.80	45.70	0	4,201	0.00%
2021/05/07	0	0.00	1.1	45.45	44.70	-1.1	4,073	-0.03%
2021/05/06	0	0.00	2	45.50	45.25	-2	3,976	-0.05%
2021/05/05	2	44.10	0	0.00	45.20	2	3,929	0.05%
2021/05/04	0	0.00	3	44.38	44.35	-3	3,882	-0.08%
2021/05/03	40	44.85	0	0.00	44.70	40	3,820	1.05%
2021/04/29	6	45.30	0	0.00	45.25	6	3,765	0.16%
2021/04/28	26	45.65	1	45.85	45.65	25	3,739	0.67%
2021/04/27	34	46.06	0	0.00	46.20	34	3,767	0.90%
2021/04/26	29	46.12	2	46.50	46.60	27	3,705	0.73%
2021/04/23	3	44.02	0	0.00	45.35	3	3,491	0.09%
2021/04/22	2	44.05	0	0.00	44.10	2	3,389	0.06%
2021/04/21	1	44.15	0	0.00	44.35	1	3,329	0.03%
2021/04/20	4	44.28	0	0.00	44.35	4	3,311	0.12%
2021/04/19	7	44.59	0	0.00	44.60	7	3,322	0.21%
2021/04/16	5	43.44	1	43.30	43.60	4	3,270	0.12%
2021/04/14	2	43.30	0	0.00	43.25	2	3,331	0.06%
2021/04/13	1	43.60	1	43.60	43.50	0	3,329	0.00%
2021/04/12	3	43.63	2	43.60	43.60	1	3,327	0.03%
2021/04/09	0	0.00	1.2	43.65	43.75	-1.2	3,336	-0.04%
2021/04/07	5	43.52	1	43.65	43.65	4	3,277	0.12%
2021/04/06	0.7	43.65	1	43.60	43.65	-0.3	3,270	-0.01%
2021/04/01	0	0.00	1	43.65	43.55	-1	3,289	-0.03%
2021/03/31	1	43.40	3	43.50	43.50	-2	3,351	-0.06%
2021/03/30	0	0.00	1	43.65	43.45	-1	3,527	-0.03%
2021/03/29	1	43.45	2	43.43	43.55	-1	3,680	-0.03%
2021/03/26	2	43.40	1	43.45	43.50	1	3,854	0.03%
2021/03/25	0	0.00	1	43.60	43.60	-1	4,049	-0.02%
2021/03/23	2	43.18	0	0.00	43.15	2	4,361	0.05%
2021/03/22	3	43.25	0	0.00	43.60	3	4,406	0.07%
2021/03/19	2	44.78	0	0.00	44.25	2	4,320	0.05%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/12	0	0.00	2	44.98	44.95	-2	4,737	-0.04%
2021/03/11	1	45.50	1.2	45.45	45.35	-0.2	5,010	0.00%
2021/03/09	0	0.00	1	45.40	45.40	-1	5,080	-0.02%
2021/03/08	1	45.30	9	45.13	45.25	-8	5,088	-0.16%
2021/03/04	0	0.00	2.2	45.11	45.05	-2.2	5,217	-0.04%
2021/03/03	3	44.77	0	0.00	44.95	3	5,185	0.06%
2021/03/02	6	44.73	0	0.00	44.55	6	5,174	0.12%
2021/02/23	0	0.00	20.5	44.90	44.85	-20.5	5,087	-0.40%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/19	0	0.00	2	44.10	44.10	-2	5,037	-0.04%
2021/02/05	0	0.00	0.2	43.55	43.60	-0.2	4,979	0.00%
2021/02/03	1	43.60	0	0.00	43.30	1	5,080	0.02%
2021/02/02	0	0.00	1	43.25	43.60	-1	5,119	-0.02%
2021/02/01	0	0.00	1	43.40	43.25	-1	5,130	-0.02%
2021/01/29	1	42.85	0	0.00	42.60	1	5,117	0.02%
2021/01/21	0.1	43.40	0	0.00	43.40	0.1	5,102	0.00%
2021/01/20	0	0.00	3	43.77	43.10	-3	5,100	-0.06%
2021/01/19	0	0.00	2	44.60	44.40	-2	5,021	-0.04%
2021/01/18	4	44.60	0	0.00	44.55	4	4,997	0.08%
2021/01/15	2.4	45.53	0	0.00	45.05	2.4	5,015	0.05%
2021/01/08	1	45.95	2	45.90	45.90	-1	5,122	-0.02%
2021/01/06	1	45.20	2	45.35	45.20	-1	5,053	-0.02%
2020/12/30	1	45.60	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.65	10	45.85	45.60	-9	4,996	-0.18%
2020/12/25	0	0.00	1	46.80	46.45	-1	4,947	-0.02%
2020/12/24	10	45.75	0	0.00	46.40	10	4,907	0.20%
2020/12/23	0	0.00	0.4	44.97	45.00	-0.4	4,737	-0.01%
2020/12/21	0	0.00	0.2	45.80	44.95	-0.2	4,561	0.00%
2020/12/18	0	0.00	4	46.20	45.60	-4	4,425	-0.09%
2020/12/17	0	0.00	2	46.00	46.05	-2	4,185	-0.05%
2020/12/16	0	0.00	1	45.95	45.95	-1	4,169	-0.02%
2020/12/15	0	0.00	4	45.00	45.25	-4	4,086	-0.10%
2020/12/10	0	0.00	12	44.68	44.60	-12	3,999	-0.30%
2020/12/09	1	44.40	0	0.00	44.50	1	3,934	0.03%
2020/12/08	2	44.90	2	45.05	45.40	0	3,834	0.00%
2020/12/07	1	45.80	9	45.69	45.85	-8	3,620	-0.22%
2020/12/04	0	0.00	1	43.35	43.50	-1	3,344	-0.03%
2020/12/02	0	0.00	1	44.40	44.35	-1	3,253	-0.03%
2020/11/30	0	0.00	2.1	44.41	44.50	-2.1	3,235	-0.06%
2020/11/26	10	43.85	0.9	43.85	43.85	9.1	3,149	0.29%
2020/11/25	10	43.75	0.1	43.70	43.90	9.9	3,254	0.30%
2020/11/20	1	43.20	1.7	43.16	43.25	-0.7	3,250	-0.02%
2020/11/19	0.5	43.25	0	0.00	43.15	0.5	3,268	0.02%
2020/11/18	1	43.30	0	0.00	43.35	1	3,279	0.03%
2020/11/12	0	0.00	1	43.55	43.85	-1	3,324	-0.03%
2020/11/09	0.7	42.20	0	0.00	42.00	0.7	3,262	0.02%
2020/11/05	0	0.00	1	42.10	42.00	-1	3,220	-0.03%
2020/10/29	7	41.91	2	41.90	41.85	5	3,118	0.16%
2020/10/26	5	42.70	0	0.00	42.60	5	3,111	0.16%
2020/10/23	6	42.62	0	0.00	42.55	6	3,120	0.19%
2020/10/22	10	42.20	5	42.07	43.20	5	3,106	0.16%
2020/10/21	0	0.00	5	42.75	42.70	-5	2,930	-0.17%
2020/10/20	10	42.80	1	42.75	42.65	9	2,920	0.31%
2020/10/19	1	42.80	0	0.00	43.20	1	2,899	0.03%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	44.10	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	1	44.80	44.20	-1	2,839	-0.04%
2020/10/08	0	0.00	2	44.20	44.70	-2	2,849	-0.07%
2020/10/05	0	0.00	12	43.37	43.20	-12	2,833	-0.42%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	2	43.10	43.30	-2	2,824	-0.07%
2020/09/28	0	0.00	1	42.15	42.65	-1	2,795	-0.04%
2020/09/25	2	42.30	1	42.25	41.50	1	2,769	0.04%
2020/09/24	5	41.48	12	41.60	41.45	-7	2,721	-0.26%
2020/09/23	0	0.00	4	46.26	46.15	-4	2,590	-0.15%
2020/09/21	3	46.85	3	46.80	46.85	0	2,460	0.00%
2020/09/18	0	0.00	1	46.75	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	1	46.85	46.55	-1	2,381	-0.04%
2020/09/15	0	0.00	1	46.15	46.35	-1	2,343	-0.04%
2020/09/09	4	45.55	0	0.00	46.15	4	2,306	0.17%
2020/09/07	0	0.00	1	46.00	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	4	45.59	45.80	-4	2,420	-0.17%
2020/09/03	0	0.00	7	45.55	45.60	-7	2,467	-0.28%
2020/09/01	2	46.10	1	45.90	46.20	1	2,458	0.04%
2020/08/31	3	46.07	8.5	46.45	46.40	-5.5	2,516	-0.22%
2020/08/28	1	45.80	5	45.80	45.60	-4	2,440	-0.16%
2020/08/25	1	44.95	0	0.00	44.95	1	2,531	0.04%
2020/08/21	1	44.00	1	44.15	44.35	0	2,688	0.00%
2020/08/20	0	0.00	1	43.85	43.50	-1	2,678	-0.04%
2020/08/19	2	44.65	0	0.00	44.45	2	2,644	0.08%
2020/08/17	6	44.35	3	44.30	44.35	3	2,621	0.11%
2020/08/14	2	43.10	1	43.10	43.10	1	2,595	0.04%
2020/08/13	1	43.30	2	43.70	43.75	-1	2,596	-0.04%
2020/08/11	2.3	42.91	0	0.00	42.70	2.3	2,603	0.09%
2020/08/07	2	42.90	0	0.00	42.85	2	2,686	0.07%
2020/08/06	0	0.00	2	42.65	42.95	-2	2,722	-0.07%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/07/30	0	0.00	2	42.05	42.30	-2	2,789	-0.07%
2020/07/28	2	41.85	0	0.00	41.60	2	2,799	0.07%
2020/07/27	6	42.57	0	0.00	42.30	6	2,799	0.21%
2020/07/24	0	0.00	0.1	43.00	42.80	-0.1	2,805	0.00%
2020/07/23	0	0.00	1	43.40	43.40	-1	2,805	-0.04%
2020/07/21	1	43.35	2	43.45	43.45	-1	2,848	-0.04%
2020/07/16	1	43.45	0	0.00	43.25	1	2,862	0.03%
2020/07/15	1	43.35	0	0.00	43.65	1	2,856	0.04%
2020/07/14	0	0.00	1	42.65	42.60	-1	2,827	-0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	2	43.30	1	43.50	43.15	1	2,817	0.04%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/07/01	0	0.00	1	43.80	43.95	-1	2,774	-0.04%
2020/06/30	3	43.63	0	0.00	43.55	3	2,781	0.11%
2020/06/29	1	43.55	0	0.00	43.60	1	2,797	0.04%
2020/06/23	0	0.00	3	44.15	43.90	-3	2,823	-0.11%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	3	44.05	0	0.00	44.25	3	2,891	0.10%
2020/06/16	0	0.00	5	44.36	44.20	-5	2,963	-0.17%
2020/06/15	1	43.85	0	0.00	43.70	1	3,099	0.03%
2020/06/12	5	43.85	2	43.80	43.60	3	3,148	0.10%
2020/06/11	1	45.05	5	45.42	44.80	-4	3,119	-0.13%
2020/06/10	4	46.06	2	45.83	45.85	2	3,127	0.06%
2020/06/09	2	46.40	1	46.55	46.50	1	3,185	0.03%
2020/06/08	3	46.60	0.8	46.60	46.50	2.2	3,259	0.07%
2020/06/05	1	47.10	1	47.30	47.25	0	3,232	0.00%
2020/06/04	5	46.25	1	46.40	46.40	4	3,182	0.13%
2020/06/03	0	0.00	5	46.18	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	3	45.12	45.40	-3	3,135	-0.10%
2020/05/28	1	44.85	0	0.00	44.75	1	2,899	0.03%
2020/05/26	5	44.25	0	0.00	44.25	5	2,950	0.17%
2020/05/25	1	44.15	0	0.00	44.15	1	2,952	0.03%
2020/05/21	2	44.00	0	0.00	44.20	2	2,953	0.07%
2020/05/19	0	0.00	5	43.90	44.00	-5	2,928	-0.17%
2020/05/15	0	0.00	9	43.07	43.55	-9	2,908	-0.31%
2020/05/14	3	43.22	0	0.00	43.05	3	2,866	0.10%
2020/05/13	3	44.05	0	0.00	44.00	3	2,832	0.11%
2020/05/12	2	44.30	2	44.90	44.90	0	2,786	0.00%
2020/05/11	4	44.79	0	0.00	44.70	4	2,769	0.14%
2020/05/08	6	43.76	0	0.00	43.80	6	2,735	0.22%
2020/05/05	2	43.40	0	0.00	43.65	2	2,741	0.07%
2020/05/04	4	42.84	0	0.00	43.00	4	2,763	0.14%
2020/04/27	0	0.00	2	42.25	42.35	-2	2,919	-0.07%
2020/04/22	20	40.45	0	0.00	40.30	20	2,922	0.68%
2020/04/17	1	41.65	0	0.00	41.30	1	2,903	0.03%
2020/04/15	3	41.72	0	0.00	41.75	3	2,879	0.10%
2020/04/14	1	41.50	0	0.00	41.50	1	2,874	0.03%
2020/04/13	2	40.35	0	0.00	40.30	2	2,850	0.07%
2020/04/09	0	0.00	3.5	40.41	40.30	-3.5	2,865	-0.12%
2020/04/08	1	40.40	1	40.50	40.40	0	2,858	0.00%
2020/04/07	0	0.00	4	40.80	40.45	-4	2,843	-0.14%
2020/04/06	1	39.80	1	40.00	40.40	0	2,820	0.00%
2020/03/27	2	40.20	0	0.00	39.55	2	2,871	0.07%
2020/03/26	1	39.70	0	0.00	39.90	1	2,947	0.03%
2020/03/25	3	39.20	1	39.65	39.80	2	3,048	0.07%
2020/03/23	2	34.50	1	34.50	34.15	1	3,025	0.03%
2020/03/20	1	34.35	0	0.00	35.00	1	3,015	0.03%
2020/03/19	4.4	32.91	1.5	32.97	32.90	2.9	2,948	0.10%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/17	5	38.42	3	38.05	38.00	2	2,762	0.07%
2020/03/16	2	40.15	3	40.15	40.05	-1	2,713	-0.04%
2020/03/13	1	38.40	0	0.00	40.40	1	2,685	0.04%
2020/03/12	1	42.00	10.3	42.00	41.80	-9.3	2,579	-0.36%
2020/03/11	2	43.88	0	0.00	43.85	2	2,497	0.08%
2020/03/09	1	44.85	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0	0.00	4	45.19	45.25	-4	2,418	-0.17%
2020/03/04	1	44.90	1	44.90	45.00	0	2,401	0.00%
2020/03/02	0	0.00	3	44.80	44.50	-3	2,411	-0.12%
2020/02/27	0.2	44.90	0	0.00	44.85	0.2	2,420	0.01%
2020/02/26	0	0.00	8	44.90	44.80	-8	2,381	-0.34%
2020/02/25	1	45.05	0	0.00	45.00	1	2,370	0.04%
2020/02/21	2	45.70	2	45.70	45.50	0	2,360	0.00%
2020/02/17	0.6	46.05	0.6	46.05	45.95	0	2,350	0.00%
2020/02/03	0	0.00	3	45.10	44.90	-3	2,404	-0.12%
2020/01/31	4	45.59	6	45.53	45.25	-2	2,388	-0.08%
2020/01/30	4	45.54	5	45.80	45.45	-1	2,348	-0.04%
2020/01/20	3	46.98	0	0.00	47.10	3	2,265	0.13%
2020/01/15	0	0.00	2	46.50	46.55	-2	2,291	-0.09%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/08	4	45.83	0	0.00	45.70	4	2,483	0.16%
2020/01/07	0	0.00	34.8	46.05	46.00	-34.8	2,495	-1.40%
2019/12/26	0	0.00	10	46.15	46.20	-10	4,112	-0.24%
2019/12/24	0	0.00	5	45.95	46.15	-5	5,351	-0.09%
2019/12/23	1	45.55	0	0.00	45.55	1	5,284	0.02%
2019/12/20	2	45.68	0	0.00	45.45	2	5,215	0.04%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0	0.00	1	46.25	46.25	-1	5,109	-0.02%
2019/12/10	2	46.15	0	0.00	46.05	2	5,169	0.04%
2019/12/02	0	0.00	5	46.65	46.55	-5	5,162	-0.10%
2019/11/28	0	0.00	3	47.00	46.50	-3	5,154	-0.06%
2019/11/26	0	0.00	13	46.66	46.20	-13	5,164	-0.25%
2019/11/22	1	46.55	1	46.60	46.55	0	5,154	0.00%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/19	0	0.00	1	46.80	46.90	-1	5,171	-0.02%
2019/11/11	0	0.00	1	46.90	46.70	-1	5,200	-0.02%
2019/11/06	0	0.00	4	47.21	47.45	-4	5,160	-0.08%
2019/11/04	0	0.00	3	46.90	47.10	-3	5,131	-0.06%
2019/10/30	1	46.95	1	47.00	46.85	0	5,109	0.00%
2019/10/23	0	0.00	2	47.68	47.50	-2	5,022	-0.04%
2019/10/22	4	47.14	2	47.08	47.00	2	4,995	0.04%
2019/10/21	0	0.00	3	46.60	46.75	-3	4,961	-0.06%
2019/10/18	1	45.75	0	0.00	45.90	1	4,899	0.02%
2019/10/16	3	46.05	0	0.00	46.00	3	4,809	0.06%
2019/10/14	0	0.00	0.3	45.80	45.65	-0.3	4,751	-0.01%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/04	2	45.85	0	0.00	45.70	2	4,607	0.04%
2019/10/03	0	0.00	4	46.20	46.05	-4	4,523	-0.09%
2019/10/02	1	46.00	0	0.00	45.90	1	4,330	0.02%
2019/10/01	3	49.92	0	0.00	49.95	3	3,108	0.10%
2019/09/27	0	0.00	4	49.85	49.90	-4	2,437	-0.16%
2019/09/26	2	49.85	3	49.85	49.80	-1	1,857	-0.05%
2019/09/25	0	0.00	10	49.71	49.80	-10	1,821	-0.55%
2019/09/24	4	49.69	2	49.75	49.65	2	1,784	0.11%
2019/09/20	0	0.00	1	49.80	49.80	-1	1,749	-0.06%
2019/09/19	0	0.00	1	49.95	49.95	-1	1,719	-0.06%
2019/09/17	0.2	50.20	0	0.00	50.20	0.2	1,703	0.01%
2019/09/16	0	0.00	3.2	49.91	50.00	-3.2	1,705	-0.19%
2019/09/12	2	49.45	0	0.00	49.40	2	1,672	0.12%
2019/09/11	2	49.45	1	49.60	49.50	1	1,701	0.06%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	1	49.60	1	49.60	49.70	0	1,681	0.00%
2019/09/06	1	49.35	1	49.50	49.30	0	1,680	0.00%
2019/09/05	2	49.25	0	0.00	49.25	2	1,678	0.12%
2019/09/04	3	49.23	1	49.45	49.20	2	1,672	0.12%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/08/30	0	0.00	2	49.15	49.50	-2	1,684	-0.12%
2019/08/29	3	49.13	0	0.00	49.05	3	1,661	0.18%
2019/08/26	8	48.90	0	0.00	48.80	8	1,610	0.50%
2019/08/23	1	49.10	0	0.00	49.20	1	1,606	0.06%
2019/08/22	1	48.85	0	0.00	48.90	1	1,597	0.06%
2019/08/20	0	0.00	1	48.70	48.60	-1	1,670	-0.06%
2019/08/19	0	0.00	2	48.80	48.75	-2	1,660	-0.12%
2019/08/16	2	48.90	0	0.00	48.80	2	1,642	0.12%
2019/08/15	0	0.00	1	49.10	48.95	-1	1,622	-0.06%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/13	2	48.25	0	0.00	48.35	2	1,587	0.13%
2019/08/05	2	48.30	0	0.00	48.20	2	1,609	0.12%
2019/07/24	12	48.94	0	0.00	48.90	12	1,626	0.74%
2019/07/19	0	0.00	2	49.50	49.50	-2	1,596	-0.13%
2019/07/18	0	0.00	1	49.30	49.40	-1	1,602	-0.06%
2019/07/12	2	49.10	0	0.00	49.15	2	1,626	0.12%
2019/07/10	3	49.40	0	0.00	49.55	3	1,645	0.18%
2019/07/03	0	0.00	10	49.40	49.30	-10	1,736	-0.58%
2019/07/02	0	0.00	1	49.60	49.65	-1	1,755	-0.06%
2019/07/01	2	49.70	1	49.60	49.60	1	1,762	0.06%
2019/06/19	0	0.00	2	49.60	49.90	-2	2,011	-0.10%
2019/06/18	0	0.00	4	48.85	49.00	-4	2,011	-0.20%
2019/06/17	0	0.00	2	49.00	48.55	-2	2,069	-0.10%
2019/06/11	1	48.60	0	0.00	48.60	1	2,436	0.04%
2019/06/10	2	48.65	0	0.00	48.70	2	2,457	0.08%
2019/06/06	1	48.75	2	48.70	48.50	-1	2,495	-0.04%
2019/06/05	0	0.00	8	48.85	48.70	-8	2,533	-0.32%
2019/06/04	0	0.00	1	49.00	49.00	-1	2,531	-0.04%
2019/06/03	1	48.80	0	0.00	48.90	1	2,532	0.04%
2019/05/31	8	48.80	0	0.00	48.80	8	2,523	0.32%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/28	4	49.18	0	0.00	48.60	4	2,513	0.16%
2019/05/27	1	49.15	1	48.85	49.20	0	2,443	0.00%
2019/05/21	0	0.00	3	48.15	48.10	-3	2,430	-0.12%
2019/05/20	0	0.00	2	47.90	47.95	-2	2,422	-0.08%
2019/05/17	6	47.54	1	47.50	47.50	5	2,423	0.21%
2019/05/13	0	0.00	5	47.85	47.80	-5	2,444	-0.20%
2019/05/10	1	47.85	0	0.00	48.05	1	2,479	0.04%
2019/05/09	3	48.10	0	0.00	48.00	3	2,476	0.12%
2019/05/06	2	48.70	0	0.00	48.75	2	2,517	0.08%
2019/04/29	0	0.00	1	49.20	49.20	-1	2,530	-0.04%
2019/04/23	24	48.75	0	0.00	48.95	24	2,540	0.94%
2019/04/18	2	48.73	2	48.50	48.60	0	2,557	0.00%
2019/04/16	0	0.00	2	49.40	49.40	-2	2,551	-0.08%
2019/04/15	2	49.58	0	0.00	49.50	2	2,547	0.08%
2019/04/12	0	0.00	2	48.95	49.10	-2	2,551	-0.08%
2019/04/11	1	49.70	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.70	8	49.69	49.90	-6	2,528	-0.24%
2019/04/09	6	50.38	0	0.00	50.20	6	2,506	0.24%
2019/04/03	20	50.40	3	50.60	50.50	17	2,534	0.67%
2019/04/02	3	50.90	0	0.00	50.80	3	2,589	0.12%
2019/04/01	3	51.33	0	0.00	50.90	3	2,640	0.11%
2019/03/29	2	50.28	4	50.55	50.80	-2	2,550	-0.08%
2019/03/26	3	49.42	140	49.34	49.45	-137	2,493	-5.50%	大賣/鉅額交易
2019/03/25	0	0.00	1	48.90	49.25	-1	2,501	-0.04%
2019/03/22	0	0.00	1	49.75	49.25	-1	2,481	-0.04%
2019/03/21	2.3	49.22	7	49.14	49.35	-4.8	2,453	-0.19%
2019/03/20	3	48.28	8	48.66	48.70	-5	2,416	-0.21%
2019/03/19	0	0.00	2	49.20	48.90	-2	2,361	-0.08%
2019/03/15	2	47.65	0	0.00	48.20	2	2,278	0.09%
2019/03/14	5	47.65	0	0.00	47.50	5	1,998	0.25%
2019/03/12	2	47.58	1	47.60	47.50	1	1,967	0.05%
2019/03/11	2	47.90	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.50	0	0.00	47.65	1	1,914	0.05%
2019/03/06	0	0.00	1	47.80	47.55	-1	1,947	-0.05%
2019/02/26	2	47.60	0	0.00	47.60	2	2,006	0.10%
2019/02/25	4	47.95	0	0.00	47.95	4	1,994	0.20%
2019/02/20	20	47.80	0	0.00	48.05	20	1,994	1.00%
2019/02/19	0	0.00	2	47.90	47.90	-2	1,981	-0.10%
2019/02/15	0	0.00	1	47.30	47.20	-1	1,989	-0.05%
2019/02/11	1	48.40	0	0.00	48.40	1	1,951	0.05%
2019/01/23	0	0.00	20	46.70	46.90	-20	1,851	-1.08%
2019/01/10	81	46.25	0	0.00	46.35	81	2,036	3.98%
2019/01/09	42	46.08	3	45.97	46.10	39	2,047	1.90%
2019/01/07	0	0.00	1	45.65	45.60	-1	2,086	-0.05%
2019/01/04	0	0.00	1	44.75	45.25	-1	2,112	-0.05%
2019/01/02	21	44.63	0	0.00	44.50	21	2,248	0.93%
2018/12/28	9	45.15	0	0.00	45.00	9	2,274	0.40%
2018/12/27	0	0.00	9	44.06	44.40	-9	2,292	-0.39%
2018/12/25	9	44.31	0	0.00	43.90	9	2,269	0.40%
2018/12/24	1	45.30	0	0.00	44.90	1	2,216	0.05%
2018/12/22	4	45.95	9	46.00	45.90	-5	2,166	-0.23%
2018/12/21	4	45.61	0	0.00	46.15	4	2,204	0.18%
2018/12/20	3	46.32	1	46.50	46.45	2	2,143	0.09%
2018/12/18	1	46.30	1	46.10	46.15	0	2,170	0.00%
2018/12/11	0	0.00	2	45.85	46.00	-2	2,262	-0.09%
2018/12/06	1	45.85	3	45.85	45.65	-2	2,430	-0.08%
2018/12/05	0	0.00	1	46.40	46.35	-1	2,605	-0.04%
2018/12/03	2	47.10	0	0.00	47.10	2	3,664	0.05%
2018/11/30	0	0.00	2	46.80	46.90	-2	4,360	-0.05%
2018/11/28	1	46.10	2	46.15	46.70	-1	4,917	-0.02%
2018/11/26	0	0.00	1	47.40	46.20	-1	5,043	-0.02%
2018/11/22	0	0.00	2	45.95	45.95	-2	5,052	-0.04%
2018/11/14	3	46.25	0	0.00	46.45	3	5,158	0.06%
2018/11/13	0	0.00	6	46.63	46.80	-6	5,157	-0.12%
2018/11/02	3	45.30	0	0.00	46.20	3	5,620	0.05%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/29	1	44.55	0	0.00	44.60	1	5,724	0.02%
2018/10/25	1	44.80	3	45.07	45.00	-2	5,721	-0.03%
2018/10/23	0	0.00	1	45.70	45.40	-1	5,730	-0.02%
2018/10/22	1	45.45	1	45.85	45.50	0	5,711	0.00%
2018/10/19	1	45.15	0	0.00	45.90	1	5,681	0.02%
2018/10/16	0	0.00	2	45.73	45.90	-2	5,557	-0.04%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/09	2	46.68	0	0.00	46.65	2	5,337	0.04%
2018/10/08	1	46.85	1	47.30	47.10	0	5,304	0.00%
2018/10/05	1	46.80	0	0.00	46.75	1	5,270	0.02%
2018/10/02	0	0.00	1	48.10	48.35	-1	5,233	-0.02%
2018/09/19	0	0.00	25	48.19	48.15	-25	5,140	-0.49%
2018/09/18	0	0.00	2	47.38	47.50	-2	5,115	-0.04%
2018/09/17	1	47.10	5	47.50	47.50	-4	5,115	-0.08%
2018/09/14	0	0.00	2	47.50	47.50	-2	5,117	-0.04%
2018/09/13	0	0.00	1	47.35	47.65	-1	5,104	-0.02%
2018/09/12	5	47.00	2	46.43	46.90	3	5,051	0.06%
2018/09/11	0	0.00	1	45.00	45.40	-1	4,986	-0.02%
2018/09/10	1	44.60	0	0.00	44.60	1	4,834	0.02%
2018/09/07	2	45.60	5	45.25	45.10	-3	4,580	-0.07%
2018/09/06	8	49.01	3	49.05	49.15	5	3,932	0.13%
2018/09/05	13	48.80	0	0.00	48.80	13	3,239	0.40%
2018/09/04	0	0.00	2	49.90	49.95	-2	2,892	-0.07%
2018/09/03	25	50.12	7	50.17	50.00	18	2,724	0.66%
2018/08/31	1	49.30	33	49.50	49.90	-32	2,690	-1.19%
2018/08/30	9	49.23	1	49.25	49.30	8	2,659	0.30%
2018/08/29	6	48.75	0	0.00	48.95	6	2,728	0.22%
2018/08/24	1	48.15	0	0.00	48.50	1	2,758	0.04%
2018/08/22	0	0.00	3	48.50	48.35	-3	2,883	-0.10%
2018/08/21	0	0.00	5	48.00	48.20	-5	2,879	-0.17%
2018/08/20	2	47.65	0	0.00	47.70	2	2,873	0.07%
2018/08/14	3	47.52	2	47.75	47.65	1	2,835	0.04%
2018/08/13	4	47.25	0	0.00	47.50	4	2,634	0.15%
2018/08/10	2	47.78	2	47.85	48.00	0	2,483	0.00%
2018/08/09	0	0.00	2	48.20	48.30	-2	2,481	-0.08%
2018/08/08	4	47.81	5	47.90	47.90	-1	2,452	-0.04%
2018/08/07	2	47.60	0	0.00	47.65	2	2,382	0.08%
2018/08/06	1	47.20	0	0.00	47.35	1	2,406	0.04%
2018/08/03	2	47.05	0	0.00	47.35	2	2,409	0.08%
2018/08/01	0	0.00	2	47.43	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	1	47.00	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	3	46.27	46.40	-3	2,356	-0.13%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/25	2	45.75	0	0.00	45.80	2	2,429	0.08%
2018/07/20	0	0.00	2	45.93	45.85	-2	2,471	-0.08%
2018/07/19	1	45.65	0	0.00	45.65	1	2,487	0.04%
2018/07/18	0	0.00	7	46.07	46.15	-7	2,501	-0.28%
2018/07/16	3	45.47	0	0.00	45.40	3	2,542	0.12%
2018/07/13	0	0.00	3	45.40	45.60	-3	2,559	-0.12%
2018/07/12	0	0.00	2	45.45	45.50	-2	2,580	-0.08%
2018/07/10	2	44.90	0	0.00	44.85	2	2,607	0.08%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	1	44.65	0	0.00	44.55	1	2,696	0.04%
2018/06/28	4	44.60	0	0.00	44.60	4	2,663	0.15%
2018/06/25	2	45.80	2	45.95	45.80	0	2,627	0.00%
2018/06/20	0	0.00	9	46.13	46.25	-9	2,647	-0.34%
2018/06/19	2	46.05	0	0.00	46.20	2	2,655	0.08%
2018/06/15	7	45.94	0	0.00	45.90	7	2,624	0.27%
2018/06/14	9	46.56	0	0.00	46.35	9	2,513	0.36%
2018/06/13	15	47.47	0	0.00	47.25	15	2,469	0.61%
2018/06/12	2	47.40	0	0.00	47.65	2	2,520	0.08%
2018/06/11	6	48.05	0	0.00	47.60	6	2,510	0.24%
2018/06/08	1	47.50	0	0.00	47.60	1	2,477	0.04%
2018/06/07	6	47.45	0	0.00	47.45	6	2,455	0.24%
2018/06/06	0	0.00	15	47.73	47.85	-15	2,452	-0.61%
2018/06/05	0	0.00	4	46.56	46.80	-4	2,345	-0.17%
2018/05/31	1	45.70	0	0.00	45.40	1	2,230	0.04%
2018/05/30	1	45.65	0	0.00	45.50	1	2,150	0.05%
2018/05/29	1	45.35	0	0.00	46.15	1	2,121	0.05%
2018/05/28	4	45.83	0	0.00	45.65	4	2,116	0.19%
2018/05/24	1	46.20	2	46.20	46.30	-1	2,108	-0.05%
2018/05/21	10	46.25	1	46.25	46.25	9	2,105	0.43%
2018/05/18	2	45.90	0	0.00	45.90	2	2,105	0.09%
2018/05/16	0	0.00	1	45.65	45.60	-1	2,116	-0.05%
2018/05/15	7	45.25	0	0.00	45.50	7	2,200	0.32%
2018/05/14	10	45.50	3	45.77	45.75	7	2,276	0.31%
2018/05/11	2	45.30	0	0.00	45.30	2	2,243	0.09%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	4	45.31	0	0.00	45.40	4	2,279	0.18%
2018/05/07	1	45.20	5	45.20	45.20	-4	2,310	-0.17%
2018/05/02	0	0.00	2	46.25	46.00	-2	2,512	-0.08%
2018/04/30	0	0.00	2	45.60	45.80	-2	2,513	-0.08%
2018/04/27	0.1	45.45	0	0.00	45.45	0.1	2,614	0.00%
2018/04/26	2	45.30	0	0.00	45.15	2	2,621	0.08%
2018/04/24	0	0.00	3	45.47	45.20	-3	2,622	-0.11%
2018/04/20	0	0.00	2.1	45.11	45.30	-2.1	2,590	-0.08%
2018/04/18	3	44.55	0	0.00	44.45	3	2,574	0.12%
2018/04/13	0	0.00	2	45.20	45.15	-2	2,574	-0.08%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/11	3	45.70	1	45.80	45.70	2	2,585	0.08%
2018/04/10	0	0.00	3	45.30	45.40	-3	2,580	-0.12%
2018/04/03	1	45.05	0	45.30	45.20	1	2,589	0.04%
2018/04/02	0	0.00	10	45.25	45.30	-10	2,590	-0.39%
2018/03/31	2	45.13	2	45.25	45.15	0	2,588	0.00%
2018/03/29	1	45.15	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.10	8	45.23	45.30	-7	2,582	-0.27%
2018/03/27	1	45.45	6	45.33	45.40	-5	2,578	-0.19%
2018/03/26	1	44.75	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0	0.00	2	44.55	44.75	-2	2,567	-0.08%
2018/03/22	1	44.95	2	45.13	45.10	-1	2,570	-0.04%
2018/03/16	1	44.60	1	45.50	44.60	0	2,796	0.00%
2018/03/14	0	0.00	1	45.30	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	3	45.00	44.95	-3	2,704	-0.11%
2018/03/08	3	44.10	0	0.00	44.15	3	2,678	0.11%
2018/03/06	0	0.00	3	44.35	44.35	-3	2,693	-0.11%
2018/03/05	2	44.18	2	44.65	44.25	0	2,758	0.00%
2018/03/02	5	44.11	0	0.00	44.00	5	2,754	0.18%
2018/03/01	1	44.00	2.2	44.42	44.65	-1.2	2,756	-0.04%
2018/02/23	2	44.75	2	44.55	44.75	0	2,708	0.00%
2018/02/22	0	0.00	1	44.45	44.40	-1	2,735	-0.04%
2018/02/21	1	44.70	1	44.45	44.70	0	2,732	0.00%
2018/02/12	3	43.65	0	0.00	43.60	3	2,718	0.11%
2018/02/09	2	43.30	0	0.00	43.55	2	2,704	0.07%
2018/02/08	4	44.55	1	44.05	44.10	3	2,679	0.11%
2018/02/06	5	42.55	1	41.80	42.20	4	2,599	0.15%
2018/02/05	5	44.85	1	44.85	44.85	4	2,514	0.16%
2018/01/30	0	0.00	1	46.00	45.55	-1	2,471	-0.04%
2018/01/29	2	46.55	3	46.35	46.50	-1	2,443	-0.04%
2018/01/26	4	45.95	0	0.00	46.45	4	2,421	0.17%
2018/01/25	1	45.90	0	0.00	45.40	1	2,341	0.04%
2018/01/24	3	44.72	1	44.75	45.00	2	2,263	0.09%
2018/01/23	4	44.31	9	44.83	44.95	-5	2,212	-0.23%
2018/01/19	0	0.00	1	42.65	42.85	-1	2,135	-0.05%
2018/01/15	3	42.85	2	42.85	42.85	1	2,080	0.05%
2018/01/09	0	0.00	1	43.15	43.15	-1	2,123	-0.05%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/05	0	0.00	1	42.85	43.10	-1	2,102	-0.05%
2018/01/04	7	42.61	2	42.65	42.65	5	2,116	0.24%
2018/01/03	0	0.00	2	43.30	43.15	-2	2,125	-0.09%
2018/01/02	0	0.00	1	42.45	43.15	-1	2,095	-0.05%