興富發 (2542)-元大-內湖民權券商分點個股進出

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
46.85
漲跌
▼1.00
漲幅
-2.09%
成交量
17,015張
產業
上市營建類股▼2.90%
908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－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	3	46.88	19.8	46.98	46.85	-16.8	6,745	-0.25%
2024/05/07	42	48.61	31.2	48.72	47.85	10.8	6,490	0.17%
2024/05/06	7	48.12	27.6	47.91	48.15	-20.6	5,901	-0.35%
2024/05/03	10.1	47.14	7	47.43	47.20	3	5,458	0.06%
2024/05/02	10.1	46.57	13	46.53	46.60	-2.9	4,966	-0.06%
2024/04/30	10	44.14	0	0.00	44.30	10	4,411	0.23%
2024/04/29	28	43.64	21.1	44.23	44.30	7	4,274	0.16%
2024/04/26	8	42.48	1	43.15	42.95	7	4,063	0.17%
2024/04/25	0	42.30	12.4	42.69	42.70	-12.4	3,964	-0.31%
2024/04/24	18	42.12	1	42.15	41.95	17	3,860	0.44%
2024/04/23	24.4	42.05	0	0.00	42.25	24.4	3,821	0.64%
2024/04/22	14.1	41.79	14.1	43.50	42.40	0	3,769	0.00%
2024/04/19	44	41.39	1	41.50	41.45	43	3,371	1.28%
2024/04/18	12	40.43	0	0.00	41.60	12	3,204	0.37%
2024/04/17	10	40.80	4	40.10	40.85	6	3,087	0.19%
2024/04/16	20	40.45	3	40.30	40.10	17	3,049	0.56%
2024/04/15	4	40.65	9	41.11	40.80	-5	2,983	-0.17%
2024/04/12	8	40.85	4.1	41.02	40.80	3.9	2,943	0.13%
2024/04/11	8	41.08	78	41.07	41.10	-70	2,921	-2.40%
2024/04/10	9	41.42	7	41.46	41.35	2	2,896	0.07%
2024/04/09	11	40.61	0.6	40.95	41.20	10.5	2,858	0.37%
2024/04/08	0	0.00	5	40.92	40.70	-5	2,790	-0.18%
2024/04/03	2	40.10	0	0.00	40.25	2	2,717	0.07%
2024/04/01	10	40.25	0	0.00	40.25	10	2,666	0.38%
2024/03/29	0	0.00	3	40.20	40.15	-3	2,645	-0.11%
2024/03/28	2	40.48	1	40.50	40.50	1	2,610	0.04%
2024/03/27	1	40.55	5	40.55	40.60	-4	2,567	-0.16%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0.6	39.33	0	0.00	39.35	0.6	2,514	0.02%
2024/03/22	5	38.75	0.2	38.75	38.80	4.8	2,529	0.19%
2024/03/21	2	38.68	0	0.00	38.65	2	2,556	0.08%
2024/03/20	5	38.49	2	38.52	38.50	3	2,570	0.12%
2024/03/19	2.9	38.82	2	38.68	38.70	0.9	2,526	0.03%
2024/03/18	1.3	39.05	7	38.94	39.10	-5.7	2,512	-0.23%
2024/03/15	11.3	39.41	0	0.00	39.20	11.3	2,527	0.45%
2024/03/14	0	0.00	0.1	39.90	39.85	-0.1	2,444	0.00%
2024/03/13	0	0.00	18.1	39.89	39.80	-18.1	2,452	-0.74%
2024/03/12	1.4	39.89	7	39.90	39.95	-5.6	2,432	-0.23%
2024/03/11	3	39.65	0	0.00	39.90	3	2,450	0.12%
2024/03/08	0	0.00	0.6	39.80	39.75	-0.6	2,447	-0.02%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/04	0	0.00	1	39.60	39.65	-1	2,423	-0.04%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/27	3	39.75	0	0.00	39.70	3	2,419	0.12%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/22	2	40.10	11.1	40.05	39.75	-9.1	2,457	-0.37%
2024/02/19	3	39.65	0	0.00	39.65	3	2,425	0.12%
2024/02/16	2	39.30	10	39.60	39.65	-8	2,471	-0.32%
2024/02/15	10.1	39.47	0	0.00	39.50	10.1	2,442	0.41%
2024/02/05	1	39.75	0	0.00	39.80	1	2,434	0.04%
2024/02/02	2	39.65	12	39.55	39.70	-10	2,421	-0.41%
2024/02/01	0	0.00	0	39.60	39.60	0	2,413	0.00%
2024/01/30	1	39.70	0	0.00	39.55	1	2,433	0.04%
2024/01/29	2.5	39.73	9	39.73	39.80	-6.5	2,449	-0.27%
2024/01/25	0.4	39.55	0	0.00	39.50	0.4	2,483	0.02%
2024/01/24	0	0.00	4	39.50	39.55	-4	2,510	-0.16%
2024/01/23	4	39.50	0	0.00	39.50	4	2,520	0.16%
2024/01/22	2	39.60	1	39.55	39.55	1	2,510	0.04%
2024/01/19	2	39.75	0	0.00	39.70	2	2,499	0.08%
2024/01/18	1	39.75	0	0.00	39.70	1	2,497	0.04%
2024/01/17	3.1	39.72	0	0.00	39.85	3.1	2,489	0.12%
2024/01/16	1.1	39.62	0	0.00	39.70	1.1	2,446	0.05%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	0.4	40.10	0	0.00	40.05	0.4	2,789	0.01%
2024/01/08	2	40.25	0	0.00	40.20	2	2,845	0.07%
2024/01/05	4	40.15	5	40.15	40.20	-1	2,897	-0.03%
2024/01/04	0.1	40.15	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	0	0.00	15	40.15	40.10	-15	2,985	-0.50%
2024/01/02	1	40.20	0	0.00	40.25	1	2,991	0.03%
2023/12/29	0	0.00	10	40.20	40.10	-10	3,004	-0.33%
2023/12/28	0	0.00	3	40.15	40.15	-3	3,039	-0.10%
2023/12/26	0	0.00	0.7	40.15	40.05	-0.7	3,098	-0.02%
2023/12/22	1	39.95	15	39.95	39.90	-14	3,231	-0.43%
2023/12/21	4.4	39.88	0	0.00	39.90	4.4	3,414	0.13%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/18	12	40.09	0	0.00	40.45	12	3,468	0.35%
2023/12/15	1	40.30	11	40.30	40.40	-10	3,484	-0.29%
2023/12/14	2	40.20	0	0.00	40.40	2	3,472	0.06%
2023/12/13	2.1	40.00	0	0.00	40.05	2.1	3,497	0.06%
2023/12/12	0	0.00	11.6	40.00	39.90	-11.6	3,540	-0.33%
2023/12/08	2	40.10	0	0.00	40.15	2	3,540	0.06%
2023/12/07	2.4	40.35	10	40.30	40.20	-7.6	3,523	-0.22%
2023/12/06	14.8	40.34	0	0.00	40.35	14.8	3,531	0.42%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	2.1	40.75	0	0.00	40.70	2.1	3,476	0.06%
2023/12/01	2	40.75	0	40.90	40.80	2	3,447	0.06%
2023/11/28	3	40.93	0	0.00	40.95	3	3,489	0.09%
2023/11/24	0	0.00	1	41.10	41.20	-1	3,471	-0.03%
2023/11/22	0.6	41.00	0	0.00	41.05	0.6	3,467	0.02%
2023/11/21	5	40.85	0	0.00	40.85	5	3,444	0.15%
2023/11/20	2.1	40.85	0	0.00	41.10	2.1	3,427	0.06%
2023/11/17	2	40.85	0	0.00	40.90	2	3,415	0.06%
2023/11/16	7	40.81	1	40.90	41.00	6	3,433	0.17%
2023/11/15	5	40.85	0	0.00	40.90	5	3,434	0.15%
2023/11/14	0	0.00	0.1	40.75	40.85	-0.1	3,400	0.00%
2023/11/08	0.7	40.75	0.2	40.80	40.60	0.5	3,434	0.01%
2023/11/07	0	0.00	0	40.85	40.70	0	3,506	0.00%
2023/11/06	1	40.75	0	0.00	40.70	1	3,513	0.03%
2023/11/03	4	40.65	11	40.85	40.60	-7	3,494	-0.20%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0.6	40.61	2.2	40.51	40.60	-1.6	3,493	-0.05%
2023/10/31	1.1	40.67	4.2	40.70	40.70	-3.1	3,483	-0.09%
2023/10/23	0.1	41.00	0	0.00	40.75	0.1	3,488	0.00%
2023/10/19	0	0.00	1	41.80	41.80	-1	3,542	-0.03%
2023/10/18	0	0.00	3	41.18	42.05	-3	3,479	-0.09%
2023/10/17	0.5	41.00	0.1	41.00	41.00	0.4	3,199	0.01%
2023/10/16	0	0.00	1	41.35	41.30	-1	3,162	-0.03%
2023/10/13	0	0.00	5	40.85	40.85	-5	3,128	-0.16%
2023/10/12	2	39.93	1	40.20	40.20	1	3,125	0.03%
2023/10/05	2	39.15	0	0.00	39.10	2	3,071	0.07%
2023/10/04	1	39.25	0	0.00	39.10	1	3,075	0.03%
2023/10/02	1.2	39.32	0	0.00	39.30	1.2	3,075	0.04%
2023/09/28	4	39.43	0	0.00	39.45	4	3,028	0.13%
2023/09/27	9	39.84	4	39.88	39.55	5	2,981	0.17%
2023/09/26	6.2	39.80	6.3	39.54	40.00	-0.1	2,901	0.00%
2023/09/25	19.6	43.19	33.2	43.19	43.05	-13.6	2,712	-0.50%
2023/09/22	48.7	43.56	0	43.70	43.40	48.7	2,593	1.88%
2023/09/21	11.2	43.99	0	0.00	43.95	11.2	2,534	0.44%
2023/09/20	6.9	44.21	8.9	44.20	44.20	-2	2,472	-0.08%
2023/09/19	2.2	44.08	0.8	44.10	44.30	1.4	2,406	0.06%
2023/09/18	0	0.00	20	43.75	44.15	-20	2,376	-0.84%
2023/09/15	22	43.46	0	0.00	43.25	22	2,331	0.94%
2023/09/14	1	44.05	1	44.15	44.10	0	2,252	0.00%
2023/09/13	5.1	43.70	0	0.00	43.70	5.1	2,204	0.23%
2023/09/12	0	0.00	0.2	43.63	43.60	-0.2	2,254	-0.01%
2023/09/11	0	0.00	0.1	43.50	43.50	-0.1	2,268	0.00%
2023/09/08	0	0.00	11	43.60	43.40	-11	2,272	-0.48%
2023/09/07	0.1	43.39	0	0.00	43.40	0.1	2,261	0.01%
2023/09/06	0	0.00	2	43.33	43.40	-2	2,289	-0.09%
2023/09/05	2.2	43.51	0	0.00	43.45	2.2	2,292	0.10%
2023/09/04	0	43.55	0.1	43.55	43.60	-0.1	2,273	0.00%
2023/08/31	2	43.15	0	0.00	43.00	2	2,211	0.09%
2023/08/28	0	0.00	11	42.40	42.95	-11	2,238	-0.49%
2023/08/24	0.3	42.30	0	0.00	42.30	0.3	2,289	0.01%
2023/08/17	1.7	42.54	0	0.00	42.60	1.7	2,343	0.07%
2023/08/16	0	0.00	1	42.60	42.60	-1	2,375	-0.04%
2023/08/15	1.7	42.72	0	0.00	42.65	1.7	2,401	0.07%
2023/08/14	2	42.65	0	0.00	42.60	2	2,426	0.08%
2023/08/10	1	42.50	0	0.00	42.90	1	2,378	0.04%
2023/08/04	0	0.00	1	42.70	42.70	-1	2,965	-0.03%
2023/08/02	0	0.00	1	42.40	42.55	-1	2,959	-0.03%
2023/08/01	2	42.48	0.2	42.40	42.55	1.8	2,975	0.06%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/28	0	0.00	2	42.30	42.20	-2	3,010	-0.07%
2023/07/27	1	42.30	5	42.30	42.40	-4	3,023	-0.13%
2023/07/25	0	0.00	0.5	41.83	41.60	-0.5	3,007	-0.02%
2023/07/24	1	41.70	0	0.00	41.70	1	2,980	0.03%
2023/07/21	4	42.16	0	0.00	42.15	4	2,924	0.14%
2023/07/19	0	0.00	2	42.10	42.15	-2	2,951	-0.07%
2023/07/18	7	42.15	0	0.00	42.15	7	2,944	0.24%
2023/07/17	2	42.35	0	0.00	42.25	2	2,931	0.07%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2	42.75	0	0.00	42.80	2	2,887	0.07%
2023/07/12	5	42.85	0	0.00	42.95	5	2,874	0.17%
2023/07/11	4	42.85	4	42.70	43.00	0	2,878	0.00%
2023/07/10	4	43.00	10	43.03	42.80	-6	2,878	-0.21%
2023/07/07	0	0.00	5	42.69	42.75	-5	2,913	-0.17%
2023/07/05	0	0.00	4.1	42.81	42.70	-4.1	2,901	-0.14%
2023/07/04	0	42.75	2.1	42.80	42.85	-2	2,939	-0.07%
2023/06/28	1	42.40	0	0.00	42.45	1	2,968	0.03%
2023/06/21	2	42.20	0	0.00	42.25	2	3,006	0.07%
2023/06/20	4	42.25	8.7	42.26	42.15	-4.7	3,001	-0.16%
2023/06/19	0	0.00	1	42.20	42.30	-1	2,982	-0.03%
2023/06/16	0	0.00	3.1	42.43	42.25	-3.1	2,968	-0.10%
2023/06/13	5	42.93	1.1	42.95	42.95	3.9	2,950	0.13%
2023/06/08	2	42.55	0.1	42.55	42.55	1.9	3,019	0.06%
2023/06/02	2	42.60	0	0.00	42.60	2	3,052	0.07%
2023/05/31	0	0.00	1.5	42.18	42.60	-1.5	3,080	-0.05%
2023/05/30	0	0.00	10	42.15	42.15	-10	3,030	-0.33%
2023/05/29	5	42.30	0	0.00	42.10	5	3,039	0.16%
2023/05/24	3	43.05	3.3	43.00	43.05	-0.3	3,015	-0.01%
2023/05/23	0	0.00	1	42.60	42.75	-1	2,976	-0.03%
2023/05/22	1	42.40	0	0.00	42.60	1	2,973	0.03%
2023/05/19	3	41.95	1	42.00	42.00	2	2,931	0.07%
2023/05/18	2	41.90	0	0.00	42.00	2	2,896	0.07%
2023/05/17	2	41.70	3.6	41.71	41.90	-1.6	2,868	-0.06%
2023/05/16	1	41.80	0	0.00	41.65	1	2,836	0.04%
2023/05/15	6	41.20	0	0.00	41.35	6	2,816	0.21%
2023/05/12	0	0.00	1	41.65	41.95	-1	2,713	-0.04%
2023/05/11	51	41.71	60.3	41.95	42.30	-9.2	2,632	-0.35%
2023/05/10	1	43.15	2	43.15	43.20	-1	2,214	-0.05%
2023/05/09	0	0.00	4.2	43.24	43.20	-4.2	2,214	-0.19%
2023/05/08	13	43.21	0	0.00	43.30	13	2,235	0.58%
2023/05/05	4	43.10	1	42.95	42.90	3	2,230	0.13%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	3	42.15	0	0.00	42.20	3	2,289	0.13%
2023/04/28	6	42.03	0	0.00	42.05	6	2,366	0.25%
2023/04/27	2	42.05	0	0.00	42.05	2	2,398	0.08%
2023/04/26	3	41.80	0.7	41.75	42.00	2.3	2,410	0.10%
2023/04/25	3	42.00	0	0.00	41.65	3	2,423	0.12%
2023/04/20	0	0.00	17.1	41.85	41.85	-17.1	2,422	-0.71%
2023/04/19	0	0.00	1.2	42.08	42.00	-1.2	2,422	-0.05%
2023/04/18	0	0.00	6	42.10	42.10	-6	2,402	-0.25%
2023/04/13	0	0.00	0.4	42.15	42.10	-0.4	2,397	-0.02%
2023/04/12	6	41.99	1	41.90	41.95	5	2,407	0.21%
2023/04/10	8.7	41.60	2	41.75	41.45	6.7	2,381	0.28%
2023/04/07	0	0.00	1.5	41.55	41.70	-1.5	2,499	-0.06%
2023/04/06	0	41.05	0	0.00	40.85	0	2,473	0.00%
2023/03/28	2	40.75	2	40.95	40.70	0	3,717	0.00%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	3.2	40.69	0	40.85	40.65	3.2	4,616	0.07%
2023/03/22	3	41.05	0	0.00	41.15	3	4,761	0.06%
2023/03/21	0	0.00	1.1	41.14	41.10	-1.1	4,864	-0.02%
2023/03/20	0	0.00	6.6	40.70	40.70	-6.6	4,939	-0.13%
2023/03/16	3.2	40.08	0	0.00	40.10	3.2	5,004	0.06%
2023/03/15	2.8	40.96	0	0.00	40.60	2.8	5,035	0.06%
2023/03/13	1.2	41.41	4	41.80	41.80	-2.8	5,086	-0.06%
2023/03/10	2	42.00	12	42.05	41.95	-10	5,112	-0.20%
2023/03/09	2	41.88	0	0.00	41.95	2	5,127	0.04%
2023/03/08	4.3	41.75	20	41.70	41.85	-15.7	5,151	-0.30%
2023/03/06	0	0.00	2.3	41.90	41.80	-2.3	5,202	-0.05%
2023/03/03	1.1	41.75	0	0.00	41.95	1.1	5,213	0.02%
2023/03/01	0	0.00	1	42.40	42.35	-1	5,253	-0.02%
2023/02/23	0	0.00	0.4	42.40	42.40	-0.4	5,417	-0.01%
2023/02/22	0	0.00	11	42.01	42.30	-11	5,435	-0.20%
2023/02/21	0.1	42.25	5.7	42.20	42.25	-5.7	5,466	-0.10%
2023/02/20	0	0.00	17	42.14	42.30	-17	5,567	-0.31%
2023/02/17	17	41.85	0.3	41.95	41.95	16.7	5,613	0.30%
2023/02/16	0	0.00	4.4	41.90	41.90	-4.4	5,744	-0.08%
2023/02/10	2	41.65	1	41.55	41.55	1	5,912	0.02%
2023/02/08	1	41.85	0	0.00	41.90	1	6,025	0.02%
2023/02/07	1	41.85	4	42.05	41.95	-3	6,053	-0.05%
2023/02/06	0	0.00	25	42.00	42.00	-25	6,047	-0.41%
2023/02/03	1	41.10	20	41.63	41.80	-19	6,036	-0.31%
2023/02/02	2	41.20	1	41.50	41.25	1	6,057	0.02%
2023/02/01	0	0.00	1	41.50	41.60	-1	6,045	-0.02%
2023/01/31	0	0.00	4	41.13	41.10	-4	6,114	-0.07%
2023/01/17	2.3	40.75	0	0.00	40.70	2.3	6,054	0.04%
2023/01/16	0.7	40.90	2	40.85	40.70	-1.3	6,047	-0.02%
2023/01/10	1.1	40.40	0	0.00	40.50	1.1	6,136	0.02%
2023/01/09	0	0.00	5	40.45	40.45	-5	6,165	-0.08%
2023/01/06	1	40.45	0	0.00	40.45	1	6,185	0.02%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2022/12/30	2	40.48	0	0.00	40.30	2	6,293	0.03%
2022/12/28	2	40.88	0	0.00	40.70	2	6,284	0.03%
2022/12/27	2	40.25	0	0.00	41.45	2	6,283	0.03%
2022/12/26	21	40.28	0	0.00	40.25	21	6,225	0.34%
2022/12/23	11	40.30	0	0.00	40.35	11	6,264	0.18%
2022/12/22	8	39.86	4	40.15	42.00	4	6,211	0.06%
2022/12/21	30.1	39.52	1	39.95	40.00	29.1	6,026	0.48%
2022/12/20	9.1	39.94	0	0.00	39.65	9.1	5,780	0.16%
2022/12/19	9.2	40.70	39.5	40.55	40.50	-30.3	5,621	-0.54%
2022/12/16	3.2	41.61	27	41.85	41.15	-23.8	5,404	-0.44%
2022/12/15	4	42.23	2	42.35	42.40	2	5,094	0.04%
2022/12/14	0	0.00	1	41.95	42.60	-1	5,170	-0.02%
2022/12/13	1.2	42.81	0	0.00	42.75	1.2	5,162	0.02%
2022/12/09	0.7	44.05	0	0.00	44.00	0.7	5,155	0.01%
2022/12/06	0	0.00	2	44.15	43.95	-2	5,103	-0.04%
2022/11/30	0	0.00	0.1	44.65	44.80	-0.1	5,021	0.00%
2022/11/29	12	44.65	0	0.00	44.80	12	5,026	0.24%
2022/11/28	0	0.00	7	44.78	44.85	-7	5,036	-0.14%
2022/11/25	0.1	44.75	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	6.1	44.85	1	44.90	44.90	5.1	5,032	0.10%
2022/11/23	3.1	44.89	0	0.00	44.90	3.1	5,037	0.06%
2022/11/22	3	44.60	18.1	44.63	44.85	-15.1	5,044	-0.30%
2022/11/21	3	43.80	0	0.00	43.95	3	4,921	0.06%
2022/11/18	0	0.00	0.1	43.70	43.80	-0.1	4,941	0.00%
2022/11/17	0	0.00	40.4	43.60	43.55	-40.4	4,949	-0.82%
2022/11/16	0	0.00	11.1	43.35	43.20	-11.1	4,925	-0.23%
2022/11/15	7.2	42.94	26	42.90	42.90	-18.9	4,916	-0.38%
2022/11/14	0	0.00	0.1	42.70	43.35	-0.1	4,875	0.00%
2022/11/11	3.1	42.30	0	0.00	42.40	3.1	4,802	0.06%
2022/11/10	2	41.85	14.1	41.95	42.25	-12.1	4,814	-0.25%
2022/11/09	0	0.00	0.3	42.10	42.25	-0.3	4,868	-0.01%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	2	41.95	0.2	41.90	42.05	1.8	4,888	0.04%
2022/11/04	1	41.50	10.2	41.42	42.00	-9.2	4,888	-0.19%
2022/11/03	1	40.95	12.4	40.99	41.30	-11.4	4,842	-0.23%
2022/11/02	0	0.00	2.3	41.33	41.25	-2.3	4,832	-0.05%
2022/11/01	5	41.34	0	0.00	41.45	5	4,873	0.10%
2022/10/31	4	41.35	29	41.23	41.45	-25	4,888	-0.51%
2022/10/28	10	41.60	0	0.00	41.65	10	4,880	0.20%
2022/10/27	6	41.32	5.5	40.79	41.80	0.5	4,875	0.01%
2022/10/26	0	0.00	30	40.60	40.60	-30	4,816	-0.62%
2022/10/25	0	0.00	5	40.75	40.65	-5	4,828	-0.10%
2022/10/24	0	0.00	10	40.65	40.60	-10	4,786	-0.21%
2022/10/19	1	39.70	3	40.20	40.20	-2	4,726	-0.04%
2022/10/17	0	39.00	0	0.00	39.20	0	4,736	0.00%
2022/10/14	1	39.00	0	0.00	39.20	1	4,808	0.02%
2022/10/13	1.2	38.33	0	0.00	38.75	1.2	4,945	0.02%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/06	2	39.48	0	0.00	39.65	2	5,180	0.04%
2022/10/04	1	39.95	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.20	41.7	39.84	39.85	-40.7	5,232	-0.78%
2022/09/30	1	38.15	0	0.00	39.00	1	5,202	0.02%
2022/09/29	1	38.64	0	0.00	38.60	1	5,204	0.02%
2022/09/28	8.4	38.49	5	38.37	38.00	3.4	5,171	0.07%
2022/09/27	33.6	39.59	4	39.59	39.65	29.6	5,055	0.58%
2022/09/26	24	40.29	8.5	40.48	40.20	15.5	4,940	0.31%
2022/09/23	14	47.80	1	47.70	47.80	13	4,766	0.27%
2022/09/22	8.1	47.67	0	0.00	47.75	8.1	4,634	0.18%
2022/09/21	1	47.95	1	48.05	48.00	0	4,521	0.00%
2022/09/20	1.5	48.13	1	48.05	48.00	0.5	4,374	0.01%
2022/09/19	17	47.99	0	0.00	48.15	17	4,340	0.39%
2022/09/16	0.1	48.25	1	48.25	48.30	-1	4,306	-0.02%
2022/09/15	4	48.16	0	0.00	48.25	4	4,462	0.09%
2022/09/14	1	47.95	0	0.00	48.25	1	4,782	0.02%
2022/09/13	13.1	48.50	4.2	48.54	48.50	8.9	5,003	0.18%
2022/09/12	10.5	48.35	7	48.30	48.40	3.5	5,233	0.07%
2022/09/08	0	0.00	2	48.13	48.35	-2	5,532	-0.04%
2022/09/07	24	47.88	0	0.00	47.90	24	5,636	0.43%
2022/09/06	0	48.10	1	48.10	48.10	-1	5,682	-0.02%
2022/09/05	0	48.05	4	47.98	47.95	-4	5,683	-0.07%
2022/09/02	10	48.15	0.1	48.20	48.00	9.9	5,698	0.17%
2022/09/01	0	0.00	5	48.05	48.10	-5	5,726	-0.09%
2022/08/31	1.5	48.33	1	48.45	48.40	0.5	5,714	0.01%
2022/08/30	1	47.95	5.3	48.19	48.35	-4.2	5,694	-0.07%
2022/08/29	1	47.75	2	47.61	47.85	-1	5,702	-0.02%
2022/08/26	0	48.15	2	48.15	48.20	-2	5,824	-0.03%
2022/08/25	1	48.00	2	47.98	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	5	47.66	48.00	-5	5,807	-0.09%
2022/08/23	0	47.60	0	0.00	47.65	0	5,790	0.00%
2022/08/22	1	47.50	2	47.33	47.65	-1	5,815	-0.02%
2022/08/19	1	46.66	0	0.00	47.00	1	5,742	0.02%
2022/08/18	4	46.88	2.3	47.15	46.80	1.7	5,742	0.03%
2022/08/17	4	47.08	12.5	47.04	47.20	-8.5	5,720	-0.15%
2022/08/16	2	46.75	5	46.86	46.80	-3	5,658	-0.05%
2022/08/15	4	46.24	0	46.35	46.20	4	5,579	0.07%
2022/08/12	7	46.41	2	46.35	46.15	5	5,593	0.09%
2022/08/11	3	45.98	0	0.00	45.90	3	5,573	0.05%
2022/08/09	0	0.00	5	46.05	46.00	-5	5,615	-0.09%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/05	2	45.73	0	0.00	45.85	2	5,890	0.03%
2022/08/03	0	0.00	5	45.60	45.80	-5	5,960	-0.08%
2022/08/02	0.3	45.70	10	45.60	46.00	-9.7	5,996	-0.16%
2022/08/01	8	45.84	15	45.88	45.90	-7	6,010	-0.12%
2022/07/28	0.6	45.00	0	0.00	44.90	0.6	6,010	0.01%
2022/07/27	5	44.74	0	0.00	44.65	5	6,026	0.08%
2022/07/26	1	44.75	0	0.00	44.80	1	6,033	0.02%
2022/07/25	0	0.00	2	44.95	45.10	-2	6,048	-0.03%
2022/07/22	0.1	45.03	5	45.20	45.20	-4.9	6,076	-0.08%
2022/07/21	2	45.00	0	0.00	45.15	2	6,053	0.03%
2022/07/20	0	0.00	2	46.10	45.35	-2	6,060	-0.03%
2022/07/19	20	45.98	2	46.03	45.75	18	6,023	0.30%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/13	1	43.55	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2	43.33	0	0.00	43.20	2	6,150	0.03%
2022/07/11	0	0.00	1	43.60	43.80	-1	6,163	-0.02%
2022/07/08	0	0.00	1	43.80	43.85	-1	6,195	-0.02%
2022/07/06	2.2	44.49	0	0.00	44.20	2.2	6,327	0.03%
2022/07/05	3.2	44.72	0	0.00	44.65	3.2	6,572	0.05%
2022/07/04	0	0.00	3	44.37	44.40	-3	6,803	-0.04%
2022/07/01	5	44.33	0	0.00	43.95	5	7,609	0.07%
2022/06/30	3	44.95	10	45.06	45.20	-7	8,178	-0.09%
2022/06/29	6	45.03	0	0.00	45.10	6	8,197	0.07%
2022/06/28	1	44.70	0	0.00	44.80	1	8,203	0.01%
2022/06/27	1	44.65	2	44.80	44.80	-1	8,257	-0.01%
2022/06/24	1	44.00	2	43.93	44.20	-1	8,284	-0.01%
2022/06/23	3	43.33	20	43.48	43.30	-17	8,320	-0.20%
2022/06/22	6.1	43.10	0	0.00	43.25	6.1	8,163	0.08%
2022/06/21	22	43.58	0	0.00	43.35	22	7,857	0.28%
2022/06/20	2	43.83	20	43.75	43.60	-18	7,697	-0.23%
2022/06/17	21	43.79	0	0.00	44.75	21	7,720	0.27%
2022/06/16	18	44.56	0	0.00	44.55	18	7,555	0.24%
2022/06/15	6	44.97	0	0.00	45.05	6	7,569	0.08%
2022/06/14	0	0.00	1	45.20	45.40	-1	7,728	-0.01%
2022/06/13	3	44.62	1	44.75	44.80	2	8,324	0.02%
2022/06/10	5	44.90	0	0.00	44.90	5	8,491	0.06%
2022/06/08	2	45.23	1.1	45.31	45.45	0.9	8,561	0.01%
2022/06/07	2	45.00	0	0.00	45.35	2	8,600	0.02%
2022/06/06	11	45.07	0	0.00	45.00	11	8,621	0.13%
2022/06/01	2	46.43	0	0.00	46.35	2	8,711	0.02%
2022/05/31	0	46.60	0	0.00	46.45	0	8,812	0.00%
2022/05/30	1	46.20	0	0.00	46.55	1	8,881	0.01%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	3	45.90	3	46.00	46.00	0	9,060	0.00%
2022/05/25	1	45.55	1	45.80	46.00	0	9,159	0.00%
2022/05/24	1	45.95	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0	0.00	2	46.00	46.00	-2	9,444	-0.02%
2022/05/19	2	45.55	0	0.00	45.60	2	9,778	0.02%
2022/05/18	3.1	45.79	0	0.00	45.90	3.1	9,750	0.03%
2022/05/17	0	0.00	1	45.55	45.45	-1	9,739	-0.01%
2022/05/16	7	44.44	0	0.00	44.55	7	9,756	0.07%
2022/05/13	7	43.94	6	44.10	44.70	1	9,762	0.01%
2022/05/12	5	45.81	4	45.73	45.40	1	9,552	0.01%
2022/05/11	3	46.28	1.1	46.32	46.25	1.9	9,474	0.02%
2022/05/09	10.3	46.70	1	46.70	46.50	9.3	9,510	0.10%
2022/05/06	5	46.88	0	0.00	46.90	5	9,568	0.05%
2022/05/05	12	47.08	2	47.15	47.00	10	9,644	0.10%
2022/05/04	10.3	46.85	0	0.00	46.90	10.3	9,731	0.11%
2022/05/03	5	46.62	0	0.00	46.65	5	9,780	0.05%
2022/04/29	1	46.80	0	0.00	46.95	1	9,807	0.01%
2022/04/28	3	46.77	0	0.00	46.70	3	9,846	0.03%
2022/04/27	2	46.80	2	46.80	46.70	0	9,839	0.00%
2022/04/26	6	46.80	5	47.05	47.20	1	9,858	0.01%
2022/04/25	12	46.55	0	0.00	46.45	12	9,766	0.12%
2022/04/22	6	47.13	0	0.00	47.10	6	9,677	0.06%
2022/04/21	3	47.65	0	0.00	47.50	3	9,599	0.03%
2022/04/20	2	47.55	1	47.90	48.75	1	9,493	0.01%
2022/04/15	0	0.00	4.3	47.90	48.05	-4.3	9,352	-0.05%
2022/04/14	2	47.65	3	47.78	47.85	-1	9,312	-0.01%
2022/04/13	3	47.23	1	47.10	47.45	2	9,288	0.02%
2022/04/12	4	46.99	9	46.99	46.90	-5	9,253	-0.05%
2022/04/11	10	47.61	0	0.00	47.60	10	9,119	0.11%
2022/04/08	10.4	48.90	6.6	48.78	48.75	3.8	8,892	0.04%
2022/04/07	47	49.11	36	49.12	48.90	11	8,703	0.13%
2022/04/06	11	47.37	11	48.47	49.00	0	7,888	0.00%
2022/04/01	8	45.51	1	45.70	45.70	7	7,252	0.10%
2022/03/31	7	45.41	0	0.00	45.40	7	7,189	0.10%
2022/03/30	3	45.35	0	0.00	45.40	3	7,184	0.04%
2022/03/29	4	45.31	0	0.00	45.30	4	7,325	0.05%
2022/03/28	3	45.38	0	0.00	45.35	3	7,363	0.04%
2022/03/25	0	0.00	2	45.90	45.75	-2	7,389	-0.03%
2022/03/24	6	45.70	2	45.73	45.75	4	7,451	0.05%
2022/03/23	3	45.88	1	46.00	45.95	2	7,509	0.03%
2022/03/22	23	45.50	4.1	45.57	45.50	19	7,515	0.25%
2022/03/21	4	46.25	1	46.50	46.20	3	7,261	0.04%
2022/03/18	4	46.69	0	0.00	46.60	4	7,118	0.06%
2022/03/17	11	46.82	3	46.72	47.00	8	7,022	0.11%
2022/03/16	31.4	47.30	3	47.20	46.85	28.4	6,829	0.42%
2022/03/15	0	0.00	11.3	50.24	50.50	-11.3	6,228	-0.18%
2022/03/14	2.5	49.68	6.1	50.13	49.60	-3.6	6,042	-0.06%
2022/03/11	1	49.00	0.1	48.80	48.90	0.9	5,950	0.02%
2022/03/10	2	49.25	1	49.30	49.20	1	5,931	0.02%
2022/03/09	1	49.05	14	49.04	49.35	-13	5,893	-0.22%
2022/03/08	2	48.90	0	0.00	48.50	2	5,836	0.03%
2022/03/07	9.2	49.08	4	49.05	49.30	5.2	5,723	0.09%
2022/03/04	1	50.30	3.1	50.60	50.50	-2.1	5,607	-0.04%
2022/03/03	10.1	50.01	1	50.00	50.20	9.1	5,520	0.16%
2022/03/02	2.3	49.80	2	49.63	49.90	0.3	5,490	0.01%
2022/03/01	3.1	49.95	7.1	49.68	49.45	-4.1	5,514	-0.07%
2022/02/25	1.2	48.82	2.2	49.13	48.95	-1	5,379	-0.02%
2022/02/24	30	48.66	10	48.94	48.35	20	5,287	0.38%
2022/02/23	6.6	49.10	3	49.05	49.10	3.6	5,123	0.07%
2022/02/22	8	48.47	4.3	48.23	48.90	3.7	5,011	0.07%
2022/02/21	1	47.00	9.5	48.01	48.15	-8.5	4,800	-0.18%
2022/02/18	0.1	47.25	0	0.00	47.20	0.1	4,722	0.00%
2022/02/17	1	47.20	0	0.00	47.25	1	4,777	0.02%
2022/02/16	3.1	47.05	0	0.00	47.15	3.1	4,863	0.06%
2022/02/15	4.1	47.21	1	47.15	47.10	3.1	5,051	0.06%
2022/02/14	1	46.90	0.1	46.90	46.85	0.9	5,014	0.02%
2022/02/11	3	46.73	0	0.00	46.80	3	5,024	0.06%
2022/02/10	5	46.84	0	0.00	46.90	5	5,005	0.10%
2022/02/09	7.7	47.09	1	47.00	47.00	6.7	4,977	0.13%
2022/02/08	17	47.21	1	47.30	47.25	16	4,940	0.32%
2022/02/07	7.3	46.88	2	46.80	47.05	5.3	4,852	0.11%
2022/01/26	0	0.00	1	46.75	46.80	-1	4,760	-0.02%
2022/01/25	2	46.10	2	46.15	46.30	0	4,666	0.00%
2022/01/24	5	46.07	0	0.00	46.30	5	4,641	0.11%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/20	2	46.03	0	0.00	46.15	2	4,536	0.04%
2022/01/19	3.1	45.99	0	0.00	45.95	3.1	4,521	0.07%
2022/01/14	3	46.10	0	0.00	46.35	3	4,544	0.07%
2022/01/13	5.4	46.16	0	0.00	46.20	5.4	4,661	0.12%
2022/01/12	2	46.50	2	46.25	46.25	0	4,657	0.00%
2022/01/11	0	0.00	1	46.25	46.40	-1	4,626	-0.02%
2022/01/07	0	0.00	1	46.25	46.45	-1	4,611	-0.02%
2022/01/05	1	46.10	4	46.06	46.10	-3	4,599	-0.07%
2022/01/03	0	0.00	4	46.13	46.25	-4	4,629	-0.09%
2021/12/24	0	0.00	2	46.20	46.20	-2	4,524	-0.04%
2021/12/23	0	0.00	5	45.85	46.05	-5	4,502	-0.11%
2021/12/22	3.1	46.76	0	0.00	46.70	3.1	4,305	0.07%
2021/12/21	1.1	47.11	0	0.00	47.00	1.1	4,226	0.03%
2021/12/20	0	0.00	2	47.35	47.60	-2	4,188	-0.05%
2021/12/17	1	47.05	3	47.25	47.25	-2	4,196	-0.05%
2021/12/16	7	47.26	0	0.00	47.25	7	4,208	0.17%
2021/12/15	1	46.35	2	46.50	46.60	-1	4,267	-0.02%
2021/12/13	2.6	46.93	1	46.95	46.70	1.6	4,252	0.04%
2021/12/10	0	0.00	5	46.50	46.50	-5	4,199	-0.12%
2021/12/09	3	46.53	0	0.00	46.50	3	4,177	0.07%
2021/12/08	1	46.45	0.1	46.60	46.50	0.9	4,154	0.02%
2021/12/06	0	0.00	6	46.32	46.40	-6	4,098	-0.15%
2021/12/03	0	0.00	3	46.25	46.30	-3	4,116	-0.07%
2021/12/02	3	46.30	0	0.00	46.30	3	4,096	0.07%
2021/11/30	3	46.55	0	0.00	46.20	3	4,101	0.07%
2021/11/29	0	46.60	0	0.00	46.45	0	4,068	0.00%
2021/11/26	2	46.70	0	0.00	46.80	2	4,044	0.05%
2021/11/25	3	47.13	1	47.15	47.10	2	4,003	0.05%
2021/11/24	2.1	46.65	1	46.80	46.85	1.1	3,916	0.03%
2021/11/22	0.2	46.45	0	0.00	46.55	0.2	3,875	0.01%
2021/11/19	0	0.00	2	46.65	46.65	-2	3,884	-0.05%
2021/11/18	4	46.65	2	46.60	46.60	2	3,886	0.05%
2021/11/17	20	46.30	0	0.00	46.50	20	3,875	0.52%
2021/11/16	9	46.85	2	46.80	46.80	7	3,859	0.18%
2021/11/15	13.1	47.88	2	48.03	47.65	11.1	3,829	0.29%
2021/11/12	2.3	47.25	22	47.10	47.80	-19.7	3,734	-0.53%
2021/11/11	2	45.50	2	45.70	45.60	0	3,576	0.00%
2021/11/10	1	45.45	0	0.00	45.45	1	3,663	0.03%
2021/11/08	0	0.00	50	44.86	45.00	-50	3,689	-1.36%
2021/11/05	3	44.50	8	44.50	44.55	-5	3,715	-0.13%
2021/11/04	5	44.74	0	0.00	44.65	5	3,722	0.13%
2021/11/03	7	44.75	0	0.00	44.85	7	3,737	0.19%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	6.1	44.84	0	0.00	44.70	6.1	3,840	0.16%
2021/10/29	5	45.05	0	0.00	44.95	5	3,853	0.13%
2021/10/28	38	45.07	0	0.00	45.10	38	3,908	0.97%
2021/10/27	10	45.30	0	0.00	45.10	10	3,952	0.25%
2021/10/26	2	45.40	0	0.00	45.55	2	3,975	0.05%
2021/10/22	1	45.65	4	45.15	45.15	-3	4,122	-0.07%
2021/10/21	0	0.00	2	44.70	45.00	-2	4,091	-0.05%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/18	13	44.83	0	0.00	44.65	13	4,364	0.30%
2021/10/14	5	44.84	0.3	44.80	44.70	4.7	4,394	0.11%
2021/10/13	2	45.10	0	0.00	45.05	2	4,452	0.04%
2021/10/12	1	44.70	0	0.00	45.10	1	4,494	0.02%
2021/10/08	16	44.70	0	0.00	44.60	16	4,440	0.36%
2021/10/05	0	0.00	1	44.50	44.60	-1	4,464	-0.02%
2021/10/01	0	0.00	10	44.70	44.80	-10	4,599	-0.22%
2021/09/27	1.3	44.81	0	0.00	44.65	1.3	4,567	0.03%
2021/09/24	4	45.15	0	0.00	45.10	4	4,508	0.09%
2021/09/23	6.1	46.60	4	46.76	46.80	2.1	4,357	0.05%
2021/09/22	8	46.47	8	46.60	46.20	0	4,245	0.00%
2021/09/15	2	47.55	2	47.80	47.55	0	4,138	0.00%
2021/09/14	3	48.00	0	0.00	47.90	3	4,191	0.07%
2021/09/13	2	48.35	0	0.00	48.35	2	4,204	0.05%
2021/09/08	1	47.25	0	0.00	47.25	1	4,312	0.02%
2021/09/06	0	0.00	4	48.20	48.15	-4	4,318	-0.09%
2021/08/31	0	0.00	10	47.63	48.20	-10	4,386	-0.23%
2021/08/30	2.1	47.36	2	47.40	47.40	0.1	4,411	0.00%
2021/08/26	1	47.45	0	0.00	47.40	1	4,429	0.02%
2021/08/25	12	47.36	0	0.00	47.60	12	4,498	0.27%
2021/08/23	1	47.50	5	47.50	47.50	-4	4,576	-0.09%
2021/08/20	0	0.00	5	47.55	47.55	-5	4,597	-0.11%
2021/08/19	16	48.05	0	0.00	47.55	16	5,750	0.28%
2021/08/18	10	48.35	10	48.20	48.40	0	5,778	0.00%
2021/08/17	0	0.00	5	48.84	48.60	-5	5,807	-0.09%
2021/08/16	18.1	48.39	0	0.00	48.10	18.1	5,726	0.32%
2021/08/13	2	48.90	4	48.75	48.90	-2	5,649	-0.04%
2021/08/12	3	48.90	0	0.00	48.95	3	5,580	0.05%
2021/08/11	0	0.00	3	48.95	48.80	-3	5,583	-0.05%
2021/08/10	0	0.00	16	48.75	48.85	-16	5,582	-0.29%
2021/08/09	14	48.96	0	0.00	49.00	14	5,636	0.25%
2021/08/06	0	0.00	7	49.11	49.45	-7	5,660	-0.12%
2021/08/05	2	48.80	5	48.85	48.70	-3	5,663	-0.05%
2021/08/04	1	49.00	0	0.00	49.05	1	5,896	0.02%
2021/08/03	3	49.33	1	49.30	49.30	2	5,955	0.03%
2021/08/02	3	49.25	2	49.20	49.45	1	6,067	0.02%
2021/07/30	3.3	48.89	1	48.95	49.05	2.3	6,127	0.04%
2021/07/29	1	48.80	2.5	48.97	49.10	-1.5	6,148	-0.02%
2021/07/28	1	48.35	1	48.50	48.35	0	6,105	0.00%
2021/07/27	0	0.00	0.2	48.00	48.15	-0.2	6,096	0.00%
2021/07/26	43	47.60	32	47.77	48.10	11	6,098	0.18%
2021/07/23	21	48.06	53	47.90	47.90	-32	6,014	-0.53%
2021/07/22	15	46.55	32.7	46.66	46.85	-17.7	5,822	-0.30%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	2	45.60	0	0.00	45.65	2	5,959	0.03%
2021/07/19	5	46.11	6	46.12	46.10	-1	6,065	-0.02%
2021/07/16	0	0.00	4	45.45	45.75	-4	6,068	-0.07%
2021/07/15	0	0.00	8	45.09	45.10	-8	6,030	-0.13%
2021/07/14	1	44.70	16	44.88	44.95	-15	6,056	-0.25%
2021/07/13	3	44.80	6	45.08	44.85	-3	6,135	-0.05%
2021/07/12	0	0.00	9	45.47	45.20	-9	6,116	-0.15%
2021/07/09	6	45.34	5.1	45.25	45.00	0.9	6,084	0.01%
2021/07/08	4	44.54	1	44.80	44.65	3	6,005	0.05%
2021/07/07	0	0.00	23	44.03	44.40	-23	6,008	-0.38%
2021/07/06	2	43.70	3	43.45	43.65	-1	5,987	-0.02%
2021/07/02	0	0.00	1	43.25	43.30	-1	6,077	-0.02%
2021/06/30	7	43.74	0	0.00	43.65	7	6,122	0.11%
2021/06/29	3	43.45	0	0.00	43.55	3	6,147	0.05%
2021/06/25	9.5	43.95	0.1	43.95	43.60	9.4	6,171	0.15%
2021/06/24	10	43.52	0	0.00	43.85	10	6,158	0.16%
2021/06/23	11	42.79	1	42.90	42.70	10	6,132	0.16%
2021/06/22	0	0.00	6	42.68	42.35	-6	6,080	-0.10%
2021/06/21	1	42.50	0	0.00	42.20	1	6,087	0.02%
2021/06/17	1.2	42.64	0	0.00	42.75	1.2	6,189	0.02%
2021/06/16	6	42.64	0	0.00	42.50	6	6,260	0.10%
2021/06/15	0.5	42.85	0	0.00	42.80	0.5	6,256	0.01%
2021/06/11	1	42.60	1	42.40	42.40	0	6,240	0.00%
2021/06/10	1	42.35	1	42.40	42.30	0	6,243	0.00%
2021/06/09	1	41.65	11	41.55	41.75	-10	6,208	-0.16%
2021/06/08	2	41.35	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/04	2	41.85	0	0.00	41.95	2	6,144	0.03%
2021/06/03	0	0.00	2	42.10	41.85	-2	6,153	-0.03%
2021/06/02	11	41.90	2	41.85	42.00	9	6,141	0.15%
2021/05/31	3	42.10	0	0.00	42.10	3	6,060	0.05%
2021/05/28	0	0.00	0.1	42.65	42.65	-0.1	5,999	0.00%
2021/05/27	7	42.09	1	42.60	42.60	6	5,986	0.10%
2021/05/24	2	42.70	0	0.00	42.70	2	4,755	0.04%
2021/05/21	0	0.00	1	42.95	43.00	-1	4,782	-0.02%
2021/05/20	1	41.80	0	0.00	42.15	1	4,749	0.02%
2021/05/18	2.1	41.79	0	0.00	41.90	2.1	4,748	0.04%
2021/05/17	1	41.70	0	0.00	40.80	1	4,762	0.02%
2021/05/14	3	43.15	0	0.00	42.80	3	4,683	0.06%
2021/05/13	2	41.13	2	41.45	42.10	0	4,629	0.00%
2021/05/12	8.4	42.66	2	43.00	42.60	6.4	4,544	0.14%
2021/05/11	0	0.00	236	45.53	44.85	-236	4,277	-5.52%	大賣/鉅額交易
2021/05/10	0	0.00	14	45.69	45.70	-14	4,201	-0.33%
2021/05/06	2	45.40	3	45.65	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	2	44.98	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	1	44.20	44.35	-1	3,882	-0.03%
2021/04/29	21	45.55	0	0.00	45.25	21	3,765	0.56%
2021/04/28	12	45.75	3	45.95	45.65	9	3,739	0.24%
2021/04/27	41	46.07	19	46.20	46.20	22	3,767	0.58%
2021/04/26	6	46.40	110	46.61	46.60	-104	3,705	-2.81%	大賣/鉅額交易
2021/04/23	0	0.00	11.6	44.77	45.35	-11.6	3,491	-0.33%
2021/04/22	342	44.42	0.5	44.40	44.10	341.5	3,389	10.07%	大買/鉅額交易
2021/04/21	1	44.10	1	44.15	44.35	0	3,329	0.00%
2021/04/20	5	44.20	0	0.00	44.35	5	3,311	0.15%
2021/04/19	3	44.62	2	44.65	44.60	1	3,322	0.03%
2021/04/16	0	0.00	1	43.55	43.60	-1	3,270	-0.03%
2021/04/15	3	43.28	0	0.00	43.30	3	3,297	0.09%
2021/04/13	1	43.70	2	43.65	43.50	-1	3,329	-0.03%
2021/04/12	6	43.77	0	0.00	43.60	6	3,327	0.18%
2021/04/09	5	43.69	0	0.00	43.75	5	3,336	0.15%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/04/07	5	43.53	5	43.55	43.65	0	3,277	0.00%
2021/04/06	0	0.00	10	43.55	43.65	-10	3,270	-0.31%
2021/04/01	0	0.00	5	43.59	43.55	-5	3,289	-0.15%
2021/03/31	0.2	43.45	0	0.00	43.50	0.2	3,351	0.01%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/26	3	43.43	1	43.50	43.50	2	3,854	0.05%
2021/03/25	0	0.00	0.3	43.50	43.60	-0.3	4,049	-0.01%
2021/03/24	8	43.37	1	43.10	43.55	7	4,322	0.16%
2021/03/23	2.1	43.06	0	0.00	43.15	2.1	4,361	0.05%
2021/03/22	10.1	43.34	74.8	43.34	43.60	-64.7	4,406	-1.47%
2021/03/19	1	44.75	0	0.00	44.25	1	4,320	0.02%
2021/03/17	2	45.05	10	45.00	45.20	-8	4,363	-0.18%
2021/03/16	1	45.10	0	0.00	44.90	1	4,433	0.02%
2021/03/12	2	45.00	0	0.00	44.95	2	4,737	0.04%
2021/03/11	0	0.00	5	45.45	45.35	-5	5,010	-0.10%
2021/03/09	5	45.25	0	0.00	45.40	5	5,080	0.10%
2021/03/08	0	0.00	6	45.32	45.25	-6	5,088	-0.12%
2021/03/04	0	0.00	7	45.00	45.05	-7	5,217	-0.13%
2021/03/02	0	0.00	6	45.03	44.55	-6	5,174	-0.12%
2021/02/26	8	44.59	0.1	45.15	45.20	7.9	5,182	0.15%
2021/02/25	3	44.95	12	44.97	44.95	-9	5,115	-0.18%
2021/02/24	3	44.67	3	45.00	44.55	0	5,110	0.00%
2021/02/23	0	0.00	5	44.88	44.85	-5	5,087	-0.10%
2021/02/19	0	0.00	5	43.88	44.10	-5	5,037	-0.10%
2021/02/18	0	0.00	2	43.95	43.85	-2	5,029	-0.04%
2021/02/17	0	0.00	1.1	44.27	43.75	-1.1	5,010	-0.02%
2021/02/05	1	43.70	1	43.65	43.60	0	4,979	0.00%
2021/01/29	3	43.13	0.1	43.25	42.60	2.9	5,117	0.06%
2021/01/28	7	43.24	0	0.00	43.25	7	5,081	0.14%
2021/01/27	2	43.80	0	0.00	43.60	2	5,087	0.04%
2021/01/26	0	0.00	1.1	43.43	43.45	-1.1	5,088	-0.02%
2021/01/25	0.3	43.20	0	0.00	43.95	0.3	5,087	0.00%
2021/01/22	6	43.23	2.4	43.23	43.10	3.6	5,104	0.07%
2021/01/20	5	43.43	16	43.73	43.10	-11	5,100	-0.22%
2021/01/19	7	44.43	1	44.50	44.40	6	5,021	0.12%
2021/01/15	0	0.00	1	45.10	45.05	-1	5,015	-0.02%
2021/01/14	0	0.00	1	45.65	45.70	-1	5,177	-0.02%
2021/01/13	2	45.65	5	45.80	45.80	-3	5,174	-0.06%
2021/01/12	0	0.00	4	46.09	45.55	-4	5,170	-0.08%
2021/01/11	0	0.00	1	46.00	46.00	-1	5,145	-0.02%
2021/01/08	1	45.85	3	45.90	45.90	-2	5,122	-0.04%
2021/01/07	0	0.00	3	45.40	45.60	-3	5,099	-0.06%
2021/01/05	0	0.00	5	45.17	45.05	-5	5,013	-0.10%
2021/01/04	0	0.00	1	45.30	45.15	-1	5,002	-0.02%
2020/12/31	10	45.75	1	45.50	45.85	9	5,008	0.18%
2020/12/30	2	45.55	0	0.00	45.55	2	4,999	0.04%
2020/12/29	0	0.00	6	45.88	45.60	-6	4,996	-0.12%
2020/12/28	8.3	46.45	1	46.00	45.90	7.3	4,988	0.15%
2020/12/25	1	46.40	6	46.29	46.45	-5	4,947	-0.10%
2020/12/24	1	45.35	18	46.29	46.40	-17	4,907	-0.35%
2020/12/23	1	44.70	5	44.70	45.00	-4	4,737	-0.08%
2020/12/22	2	44.88	0	0.00	44.50	2	4,623	0.04%
2020/12/17	0	0.00	1	45.95	46.05	-1	4,185	-0.02%
2020/12/16	4	45.80	0.2	45.50	45.95	3.8	4,169	0.09%
2020/12/15	0	0.00	2.2	45.09	45.25	-2.2	4,086	-0.05%
2020/12/14	0	0.00	0.7	44.80	44.90	-0.7	4,076	-0.02%
2020/12/11	0	0.00	2	44.45	44.35	-2	4,015	-0.05%
2020/12/10	0	0.00	0.5	44.50	44.60	-0.5	3,999	-0.01%
2020/12/09	2	44.35	5	44.65	44.50	-3	3,934	-0.08%
2020/12/08	4.1	44.77	6.2	45.05	45.40	-2.1	3,834	-0.05%
2020/12/07	35.1	45.00	15.3	45.63	45.85	19.8	3,620	0.55%
2020/12/04	2.4	43.71	7	43.73	43.50	-4.6	3,344	-0.14%
2020/12/03	0	0.00	5.4	43.73	43.80	-5.4	3,285	-0.16%
2020/12/02	9	44.30	0	0.00	44.35	9	3,253	0.28%
2020/12/01	1	44.45	0	0.00	44.50	1	3,240	0.03%
2020/11/30	0	0.00	4	44.25	44.50	-4	3,235	-0.12%
2020/11/27	1	43.75	0.3	43.80	43.85	0.8	3,140	0.02%
2020/11/25	20	43.80	0	0.00	43.90	20	3,254	0.61%
2020/11/23	3.2	43.43	0.5	43.40	43.45	2.7	3,242	0.08%
2020/11/20	0.3	43.25	1	43.25	43.25	-0.7	3,250	-0.02%
2020/11/19	1	43.15	0	0.00	43.15	1	3,268	0.03%
2020/11/18	1	42.95	0.1	43.20	43.35	0.9	3,279	0.03%
2020/11/17	3	43.30	0	0.00	43.40	3	3,277	0.09%
2020/11/16	0.3	43.38	0	0.00	43.45	0.3	3,317	0.01%
2020/11/13	3	43.20	0	0.00	43.40	3	3,336	0.09%
2020/11/12	1.5	43.53	0	0.00	43.85	1.5	3,324	0.05%
2020/11/11	0.5	43.20	0.2	43.70	44.00	0.3	3,346	0.01%
2020/11/10	0.2	42.20	9	42.72	42.95	-8.8	3,273	-0.27%
2020/11/09	3	42.05	0	0.00	42.00	3	3,262	0.09%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	4	41.93	0	0.00	42.00	4	3,211	0.12%
2020/11/03	1	42.30	0.1	42.30	42.35	0.9	3,197	0.03%
2020/11/02	0	0.00	1.7	41.87	41.90	-1.7	3,189	-0.05%
2020/10/30	2.3	41.83	2.1	41.79	41.50	0.2	3,171	0.01%
2020/10/29	3	41.77	0	0.00	41.85	3	3,118	0.10%
2020/10/28	3	42.15	0	0.00	42.10	3	3,121	0.10%
2020/10/27	1	42.60	2	42.50	42.55	-1	3,113	-0.03%
2020/10/23	1	43.00	0	0.00	42.55	1	3,120	0.03%
2020/10/22	2	42.10	0	0.00	43.20	2	3,106	0.06%
2020/10/16	0	0.00	1	43.05	42.90	-1	2,874	-0.03%
2020/10/15	2	43.20	0	0.00	42.95	2	2,865	0.07%
2020/10/14	1	43.85	0	0.00	43.75	1	2,841	0.04%
2020/10/13	6	43.88	0	0.00	43.85	6	2,846	0.21%
2020/10/12	2	44.35	0	0.00	44.20	2	2,839	0.07%
2020/10/08	1	44.35	1	44.50	44.70	0	2,849	0.00%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/29	0	0.00	7	43.49	43.30	-7	2,824	-0.25%
2020/09/25	8	41.59	1	42.40	41.50	7	2,769	0.25%
2020/09/24	5	41.48	1	41.60	41.45	4	2,721	0.15%
2020/09/23	5	46.20	1	46.20	46.15	4	2,590	0.15%
2020/09/22	0	0.00	1	46.55	46.60	-1	2,499	-0.04%
2020/09/21	2	46.80	1	46.85	46.85	1	2,460	0.04%
2020/09/18	0	0.00	24	46.70	46.65	-24	2,411	-1.00%
2020/09/17	0	0.00	4	46.75	46.55	-4	2,381	-0.17%
2020/09/14	3	46.23	0	0.00	46.35	3	2,348	0.13%
2020/09/11	3.1	46.22	0	0.00	46.30	3.1	2,335	0.13%
2020/09/10	2	46.35	1	46.25	46.30	1	2,321	0.04%
2020/09/08	2	45.78	0	0.00	45.85	2	2,307	0.09%
2020/09/07	10	46.00	0	0.00	46.00	10	2,396	0.42%
2020/09/04	0.1	45.85	6	45.20	45.80	-5.9	2,420	-0.24%
2020/09/03	0	0.00	25	45.44	45.60	-25	2,467	-1.01%
2020/09/02	2	45.70	19	45.96	45.65	-17	2,445	-0.70%
2020/09/01	14	46.24	2	46.05	46.20	12	2,458	0.49%
2020/08/31	21	46.31	1	46.30	46.40	20	2,516	0.79%
2020/08/26	3	45.32	0	0.00	45.50	3	2,500	0.12%
2020/08/25	1	44.95	1	45.10	44.95	0	2,531	0.00%
2020/08/21	0.3	44.35	2	44.35	44.35	-1.7	2,688	-0.06%
2020/08/20	2	43.70	0	0.00	43.50	2	2,678	0.07%
2020/08/19	1	44.60	0	0.00	44.45	1	2,644	0.04%
2020/08/18	26	44.39	0	0.00	44.30	26	2,619	0.99%
2020/08/17	2	43.90	8	43.99	44.35	-6	2,621	-0.23%
2020/08/14	0	0.00	13	43.11	43.10	-13	2,595	-0.50%
2020/08/13	21	43.43	1	43.10	43.75	20	2,596	0.77%
2020/07/30	0	0.00	5	42.11	42.30	-5	2,789	-0.18%
2020/07/27	1	42.80	1	42.50	42.30	0	2,799	0.00%
2020/07/23	0	0.00	2	43.25	43.40	-2	2,805	-0.07%
2020/07/21	0	0.00	4	43.36	43.45	-4	2,848	-0.14%
2020/07/17	1	43.45	0	0.00	42.90	1	2,852	0.04%
2020/07/16	2	43.35	0	0.00	43.25	2	2,862	0.07%
2020/07/14	1	42.65	1	42.60	42.60	0	2,827	0.00%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	3	43.25	0	0.00	43.15	3	2,817	0.11%
2020/07/09	2	44.03	0	0.00	43.90	2	2,812	0.07%
2020/07/08	0	0.00	3	44.28	44.40	-3	2,791	-0.11%
2020/07/02	1	44.05	1	44.20	44.20	0	2,775	0.00%
2020/06/29	6	43.60	0	0.00	43.60	6	2,797	0.21%
2020/06/24	10	44.05	0	0.00	43.90	10	2,802	0.36%
2020/06/19	2	43.75	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	2	44.13	0	0.00	44.25	2	2,891	0.07%
2020/06/15	2	43.90	0	0.00	43.70	2	3,099	0.06%
2020/06/12	1.1	43.73	0	0.00	43.60	1.1	3,148	0.03%
2020/06/11	0	0.00	1	45.60	44.80	-1	3,119	-0.03%
2020/06/10	1	45.90	0	0.00	45.85	1	3,127	0.03%
2020/06/05	1	47.00	6	47.29	47.25	-5	3,232	-0.15%
2020/06/03	1	46.30	0	0.00	46.25	1	3,179	0.03%
2020/06/02	0	0.00	1	45.35	45.40	-1	3,135	-0.03%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/20	0.4	44.00	3	43.90	43.80	-2.6	2,930	-0.09%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/13	0	0.00	1	44.05	44.00	-1	2,832	-0.04%
2020/05/11	0.3	44.95	30	44.80	44.70	-29.7	2,769	-1.07%
2020/04/30	1.2	43.93	3	44.03	43.65	-1.8	2,783	-0.06%
2020/04/29	0	0.00	3	43.85	43.70	-3	2,799	-0.11%
2020/04/21	2	41.08	0	0.00	40.40	2	2,922	0.07%
2020/04/17	0	0.00	8	41.35	41.30	-8	2,903	-0.28%
2020/04/13	1	40.45	10	40.35	40.30	-9	2,850	-0.32%
2020/04/07	0	0.00	2	40.50	40.45	-2	2,843	-0.07%
2020/04/06	0	0.00	2	39.95	40.40	-2	2,820	-0.07%
2020/03/31	10	40.65	0	0.00	40.50	10	2,803	0.36%
2020/03/30	10	39.95	0	0.00	40.00	10	2,784	0.36%
2020/03/27	0	0.00	1	39.80	39.55	-1	2,871	-0.03%
2020/03/26	0	0.00	2	39.50	39.90	-2	2,947	-0.07%
2020/03/25	0	0.00	6	39.81	39.80	-6	3,048	-0.20%
2020/03/24	0	0.00	3	37.20	36.85	-3	3,033	-0.10%
2020/03/19	2	33.18	2	32.93	32.90	0	2,948	0.00%
2020/03/18	6	37.21	1	36.55	36.45	5	2,814	0.18%
2020/03/17	5	38.07	2	38.05	38.00	3	2,762	0.11%
2020/03/16	0	0.00	4	40.00	40.05	-4	2,713	-0.15%
2020/03/13	6	38.43	1	39.55	40.40	5	2,685	0.19%
2020/03/12	11	42.01	3	42.42	41.80	8	2,579	0.31%
2020/03/11	0	0.00	9	43.92	43.85	-9	2,497	-0.36%
2020/03/10	1	44.20	0	0.00	43.95	1	2,482	0.04%
2020/03/09	1	44.45	3	44.70	44.30	-2	2,456	-0.08%
2020/03/02	3	44.18	0	0.00	44.50	3	2,411	0.12%
2020/02/26	0	0.00	3	44.95	44.80	-3	2,381	-0.13%
2020/02/25	1	44.90	0	0.00	45.00	1	2,370	0.04%
2020/02/20	2	45.73	0	0.00	45.70	2	2,358	0.08%
2020/02/19	5	46.00	0	0.00	46.20	5	2,346	0.21%
2020/02/13	0	0.00	1	45.90	45.90	-1	2,375	-0.04%
2020/02/12	0	0.00	1	45.55	45.80	-1	2,398	-0.04%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/10	2	45.10	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1.3	45.52	0	0.00	45.25	1.3	2,411	0.05%
2020/02/04	3	45.20	15	44.85	45.00	-12	2,417	-0.50%
2020/02/03	2	44.53	1	45.00	44.90	1	2,404	0.04%
2020/01/31	2	45.33	0	0.00	45.25	2	2,388	0.08%
2020/01/30	6	45.54	1	45.75	45.45	5	2,348	0.21%
2020/01/20	3	46.92	0	0.00	47.10	3	2,265	0.13%
2020/01/15	1	46.55	1	46.55	46.55	0	2,291	0.00%
2020/01/13	3	46.30	10	46.30	46.30	-7	2,380	-0.29%
2020/01/03	1	46.25	0	0.00	46.40	1	2,559	0.04%
2020/01/02	0	0.00	1	46.35	46.30	-1	2,609	-0.04%
2019/12/27	0	0.00	3	46.45	46.40	-3	2,900	-0.10%
2019/12/25	3	46.32	0	0.00	46.20	3	4,781	0.06%
2019/12/23	2.1	45.95	3	46.15	45.55	-0.9	5,284	-0.02%
2019/12/18	0	0.00	0.2	46.35	46.00	-0.2	5,095	0.00%
2019/12/16	0.1	46.35	3	46.20	46.25	-2.9	5,088	-0.06%
2019/12/13	1.4	46.23	0	0.00	46.25	1.4	5,109	0.03%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	10	46.50	0	0.00	46.30	10	5,168	0.19%
2019/12/06	0	0.00	5	46.55	46.60	-5	5,163	-0.10%
2019/12/04	3	46.50	1	46.45	46.60	2	5,166	0.04%
2019/12/02	2	46.55	0	0.00	46.55	2	5,162	0.04%
2019/11/29	1	46.50	1	46.50	46.55	0	5,168	0.00%
2019/11/28	2	46.85	0	0.00	46.50	2	5,154	0.04%
2019/11/27	2	46.70	0	0.00	46.80	2	5,166	0.04%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/07	0	0.00	3	47.30	47.25	-3	5,166	-0.06%
2019/11/06	2	47.40	1	47.15	47.45	1	5,160	0.02%
2019/11/05	1	46.90	0	0.00	47.10	1	5,138	0.02%
2019/11/04	3	46.95	6	46.80	47.10	-3	5,131	-0.06%
2019/11/01	2	46.85	0	0.00	46.95	2	5,120	0.04%
2019/10/31	1	47.05	0	0.00	46.75	1	5,127	0.02%
2019/10/30	1	47.00	1	46.75	46.85	0	5,109	0.00%
2019/10/29	2	46.90	6	46.80	46.80	-4	5,095	-0.08%
2019/10/23	5	47.20	0	0.00	47.50	5	5,022	0.10%
2019/10/22	0.3	47.25	0	0.00	47.00	0.3	4,995	0.01%
2019/10/21	5	46.65	3	46.57	46.75	2	4,961	0.04%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2	45.93	0	0.00	45.80	2	4,847	0.04%
2019/10/16	8	46.05	0	0.00	46.00	8	4,809	0.17%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	0	0.00	1	45.65	45.65	-1	4,751	-0.02%
2019/10/09	1	45.30	0	0.00	45.30	1	4,717	0.02%
2019/10/08	4	45.34	0	0.00	45.40	4	4,689	0.09%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	3.1	45.58	0	0.00	45.70	3.1	4,607	0.07%
2019/10/03	2	45.70	0	0.00	46.05	2	4,523	0.04%
2019/10/02	12	45.91	1	46.10	45.90	11	4,330	0.25%
2019/10/01	5	49.91	0	0.00	49.95	5	3,108	0.16%
2019/09/27	1	49.95	2	49.90	49.90	-1	2,437	-0.04%
2019/09/25	0	0.00	5	49.80	49.80	-5	1,821	-0.27%
2019/09/24	1	49.65	0	0.00	49.65	1	1,784	0.06%
2019/09/20	0	0.00	3	49.95	49.80	-3	1,749	-0.17%
2019/09/19	2	50.00	2	49.98	49.95	0	1,719	0.00%
2019/09/18	0	0.00	1	50.00	50.00	-1	1,706	-0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	3	49.90	0	0.00	50.00	3	1,705	0.18%
2019/09/12	2	49.48	0	0.00	49.40	2	1,672	0.12%
2019/09/11	0	0.00	1	49.60	49.50	-1	1,701	-0.06%
2019/09/09	0	0.00	3	49.55	49.70	-3	1,681	-0.18%
2019/09/06	0	0.00	1	49.25	49.30	-1	1,680	-0.06%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/09/04	1	49.30	0	0.00	49.20	1	1,672	0.06%
2019/09/02	0	0.00	3	49.40	49.50	-3	1,683	-0.18%
2019/08/30	1	49.15	0.3	49.55	49.50	0.7	1,684	0.04%
2019/08/26	3	48.85	0	0.00	48.80	3	1,610	0.19%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/21	4	48.60	0	0.00	48.65	4	1,667	0.24%
2019/08/19	5	48.71	0	0.00	48.75	5	1,660	0.30%
2019/08/16	0	0.00	1	48.90	48.80	-1	1,642	-0.06%
2019/08/05	0	0.00	10	48.30	48.20	-10	1,609	-0.62%
2019/08/02	0	0.00	7	48.40	48.40	-7	1,605	-0.44%
2019/08/01	2	48.65	0	0.00	48.60	2	1,608	0.12%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/24	3	48.93	4	48.91	48.90	-1	1,626	-0.06%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/22	2	49.40	0	0.00	49.25	2	1,600	0.12%
2019/07/19	2	49.50	1	49.45	49.50	1	1,596	0.06%
2019/07/17	1	49.15	0	0.00	49.20	1	1,607	0.06%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	3	49.48	0	0.00	49.45	3	1,629	0.18%
2019/07/10	3	49.40	2.6	49.40	49.55	0.4	1,645	0.02%
2019/07/09	1	49.40	1	49.35	49.45	0	1,649	0.00%
2019/07/05	7	49.65	0	0.00	49.65	7	1,685	0.42%
2019/07/04	1	49.55	0	0.00	49.75	1	1,723	0.06%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/28	2	49.70	0	0.00	49.45	2	1,784	0.11%
2019/06/27	3	49.75	0	0.00	49.75	3	1,856	0.16%
2019/06/26	1	49.60	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	2	49.85	49.95	-2	1,954	-0.10%
2019/06/24	2	49.93	1	50.00	50.00	1	1,993	0.05%
2019/06/21	0	0.00	8	49.89	50.00	-8	1,983	-0.40%
2019/06/20	1	49.95	2	49.83	49.90	-1	1,988	-0.05%
2019/06/19	2	49.25	11	49.15	49.90	-9	2,011	-0.45%
2019/06/18	4	48.80	0	0.00	49.00	4	2,011	0.20%
2019/06/17	0	0.00	3	48.95	48.55	-3	2,069	-0.14%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/04	0	0.00	6	49.13	49.00	-6	2,531	-0.24%
2019/05/31	0	0.00	10	48.75	48.80	-10	2,523	-0.40%
2019/05/30	1	48.30	0	0.00	48.15	1	2,513	0.04%
2019/05/28	15	49.17	10	49.46	48.60	5	2,513	0.20%
2019/05/27	4	48.73	0	0.00	49.20	4	2,443	0.16%
2019/05/23	1	48.10	0	0.00	48.05	1	2,415	0.04%
2019/05/21	3	48.17	0	0.00	48.10	3	2,430	0.12%
2019/05/20	1	47.80	0	0.00	47.95	1	2,422	0.04%
2019/05/17	4	47.60	1	47.60	47.50	3	2,423	0.12%
2019/05/16	3	47.78	0	0.00	47.75	3	2,419	0.12%
2019/05/15	2.1	47.81	0	0.00	47.80	2.1	2,427	0.09%
2019/05/14	6	47.34	0	0.00	48.05	6	2,450	0.24%
2019/05/13	2	48.40	0	0.00	47.80	2	2,444	0.08%
2019/05/10	5.4	48.01	0	0.00	48.05	5.4	2,479	0.22%
2019/05/09	5	48.00	0	0.00	48.00	5	2,476	0.20%
2019/05/08	1	48.35	0	0.00	48.50	1	2,481	0.04%
2019/05/07	2	48.90	0	0.00	48.70	2	2,491	0.08%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/04/30	1	49.25	0	0.00	49.45	1	2,539	0.04%
2019/04/22	6	48.80	0	0.00	48.75	6	2,540	0.24%
2019/04/16	5	49.39	0	0.00	49.40	5	2,551	0.20%
2019/04/15	20	49.60	0	0.00	49.50	20	2,547	0.79%
2019/04/12	0	0.00	2	49.08	49.10	-2	2,551	-0.08%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	50.00	0	0.00	49.90	2	2,528	0.08%
2019/04/03	5	50.48	0	0.00	50.50	5	2,534	0.20%
2019/04/01	3	51.10	1.7	51.57	50.90	1.4	2,640	0.05%
2019/03/29	0	0.00	1	50.00	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/25	0	0.00	2	48.90	49.25	-2	2,501	-0.08%
2019/03/22	1	49.20	5	49.48	49.25	-4	2,481	-0.16%
2019/03/21	0	0.00	1.2	49.18	49.35	-1.2	2,453	-0.05%
2019/03/20	1	48.40	0	0.00	48.70	1	2,416	0.04%
2019/03/19	1	48.90	0	0.00	48.90	1	2,361	0.04%
2019/03/15	0	0.00	0.5	48.20	48.20	-0.5	2,278	-0.02%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/08	2	47.60	0	0.00	47.65	2	1,914	0.10%
2019/03/04	0	0.00	7	47.65	47.50	-7	1,957	-0.36%
2019/02/22	1	47.55	0	0.00	47.95	1	2,000	0.05%
2019/02/20	0	0.00	0.1	48.10	48.05	-0.1	1,994	-0.01%
2019/01/30	0	0.00	2.2	47.93	47.95	-2.2	1,911	-0.11%
2019/01/29	0	0.00	1	47.40	47.80	-1	1,912	-0.05%
2019/01/28	2	47.83	0	0.00	47.95	2	1,901	0.11%
2019/01/25	1	47.45	0	0.00	47.60	1	1,890	0.05%
2019/01/24	0	0.00	1	46.95	47.45	-1	1,868	-0.05%
2019/01/10	2	46.25	0	0.00	46.35	2	2,036	0.10%
2019/01/09	0	0.00	1	45.95	46.10	-1	2,047	-0.05%
2019/01/02	3	44.65	0	0.00	44.50	3	2,248	0.13%
2018/12/26	0	0.00	3	44.10	44.15	-3	2,287	-0.13%
2018/12/25	5	44.22	0	0.00	43.90	5	2,269	0.22%
2018/12/24	5	45.05	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	2	46.00	45.90	-2	2,166	-0.09%
2018/12/21	5	45.47	0	0.00	46.15	5	2,204	0.23%
2018/12/20	4	46.45	0	0.00	46.45	4	2,143	0.19%
2018/12/18	3	46.15	0	0.00	46.15	3	2,170	0.14%
2018/12/13	0	0.00	1	46.15	46.70	-1	2,258	-0.04%
2018/12/07	0	0.00	6	45.98	46.30	-6	2,348	-0.26%
2018/12/06	2	46.03	0	0.00	45.65	2	2,430	0.08%
2018/12/04	2	46.80	3	46.88	46.70	-1	2,983	-0.03%
2018/12/03	0	0.00	5	47.25	47.10	-5	3,664	-0.14%
2018/11/28	0	0.00	3	46.60	46.70	-3	4,917	-0.06%
2018/11/27	1	46.55	0	0.00	46.25	1	4,977	0.02%
2018/11/26	1	47.70	0	0.00	46.20	1	5,043	0.02%
2018/11/15	0	0.00	60	46.31	46.55	-60	5,138	-1.17%
2018/11/14	0	0.00	60	46.16	46.45	-60	5,158	-1.16%
2018/11/08	0	0.00	3	46.50	46.70	-3	5,221	-0.06%
2018/11/01	0	0.00	5	45.15	45.30	-5	5,703	-0.09%
2018/10/25	1	44.80	0	0.00	45.00	1	5,721	0.02%
2018/10/19	1	45.10	0	0.00	45.90	1	5,681	0.02%
2018/10/15	2	45.30	0	0.00	45.25	2	5,523	0.04%
2018/10/11	3	45.37	0	0.00	45.60	3	5,469	0.05%
2018/10/05	1	47.00	1	46.90	46.75	0	5,270	0.00%
2018/10/04	2	47.90	0	0.00	47.75	2	5,243	0.04%
2018/10/03	1	48.20	0	0.00	48.15	1	5,218	0.02%
2018/10/02	2	48.05	0	0.00	48.35	2	5,233	0.04%
2018/09/26	1	48.00	0	0.00	47.45	1	5,177	0.02%
2018/09/21	3	48.37	0	0.00	48.70	3	5,175	0.06%
2018/09/20	0	0.00	3	48.30	48.20	-3	5,137	-0.06%
2018/09/18	0	0.00	1	47.55	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	4	47.30	47.50	-4	5,115	-0.08%
2018/09/14	1	47.20	0	0.00	47.50	1	5,117	0.02%
2018/09/13	1	47.30	1	47.30	47.65	0	5,104	0.00%
2018/09/12	2	46.90	2.5	46.82	46.90	-0.5	5,051	-0.01%
2018/09/11	2	44.70	6	44.96	45.40	-4	4,986	-0.08%
2018/09/10	2	44.68	7	45.13	44.60	-5	4,834	-0.10%
2018/09/07	9	45.43	1	45.80	45.10	8	4,580	0.17%
2018/09/05	12	48.75	0	0.00	48.80	12	3,239	0.37%
2018/09/04	4	50.00	11	49.99	49.95	-7	2,892	-0.24%
2018/08/31	0	0.00	6	49.45	49.90	-6	2,690	-0.22%
2018/08/30	0	0.00	10	49.23	49.30	-10	2,659	-0.38%
2018/08/29	5	48.85	3	48.95	48.95	2	2,728	0.07%
2018/08/28	2	48.30	26	48.52	48.60	-24	2,713	-0.88%
2018/08/27	0	0.00	2	48.25	48.35	-2	2,727	-0.07%
2018/08/23	4	48.50	5	48.35	48.40	-1	2,840	-0.04%
2018/08/22	1	48.50	3	48.50	48.35	-2	2,883	-0.07%
2018/08/21	2	48.10	0	0.00	48.20	2	2,879	0.07%
2018/08/20	3	47.92	0	0.00	47.70	3	2,873	0.10%
2018/08/16	1	47.70	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.15	48.00	-1	2,873	-0.03%
2018/08/14	6	47.52	1	47.65	47.65	5	2,835	0.18%
2018/08/13	8	47.65	1	47.85	47.50	7	2,634	0.27%
2018/08/10	2	47.85	1	47.85	48.00	1	2,483	0.04%
2018/08/09	1	48.20	0	0.00	48.30	1	2,481	0.04%
2018/08/08	0	0.00	3	47.90	47.90	-3	2,452	-0.12%
2018/08/07	7.5	47.60	0.2	47.65	47.65	7.3	2,382	0.31%
2018/08/06	3	47.25	7	47.35	47.35	-4	2,406	-0.17%
2018/08/03	7	47.16	2	47.15	47.35	5	2,409	0.21%
2018/08/01	5	47.08	13	47.39	47.20	-8	2,402	-0.33%
2018/07/31	0	0.00	4	46.91	47.30	-4	2,392	-0.17%
2018/07/27	2	46.03	0	0.00	46.20	2	2,361	0.08%
2018/07/26	1	45.95	0	0.00	45.95	1	2,371	0.04%
2018/07/25	5	45.79	0	0.00	45.80	5	2,429	0.21%
2018/07/19	6	45.93	0	0.00	45.65	6	2,487	0.24%
2018/07/18	0	0.00	8	46.01	46.15	-8	2,501	-0.32%
2018/07/17	3	45.40	2	45.58	45.40	1	2,525	0.04%
2018/07/16	4	45.45	0	0.00	45.40	4	2,542	0.16%
2018/07/13	0	0.00	9	45.58	45.60	-9	2,559	-0.35%
2018/07/12	1	45.05	1	45.60	45.50	0	2,580	0.00%
2018/07/11	2	44.88	0	0.00	45.00	2	2,601	0.08%
2018/07/10	1	45.00	0	0.00	44.85	1	2,607	0.04%
2018/07/09	0	0.00	58	44.21	44.80	-58	2,609	-2.22%
2018/07/06	2	43.70	3	44.00	43.95	-1	2,615	-0.04%
2018/07/05	2	44.20	0	0.00	44.00	2	2,639	0.08%
2018/07/04	1	44.45	1	44.30	44.45	0	2,663	0.00%
2018/07/03	3	44.32	0	0.00	44.20	3	2,704	0.11%
2018/07/02	3	44.82	0	0.00	44.55	3	2,696	0.11%
2018/06/29	62	44.95	0	0.00	45.25	62	2,683	2.31%
2018/06/28	1	44.40	0	0.00	44.60	1	2,663	0.04%
2018/06/27	3	45.23	1	45.65	45.15	2	2,625	0.08%
2018/06/26	0	0.00	3	45.57	45.50	-3	2,631	-0.11%
2018/06/25	5	46.10	0	0.00	45.80	5	2,627	0.19%
2018/06/21	1	46.00	0	0.00	46.15	1	2,624	0.04%
2018/06/19	0	0.00	1	46.20	46.20	-1	2,655	-0.04%
2018/06/15	9	46.16	0	0.00	45.90	9	2,624	0.34%
2018/06/12	0	0.00	1	47.55	47.65	-1	2,520	-0.04%
2018/06/11	1	47.85	2	48.13	47.60	-1	2,510	-0.04%
2018/06/08	3	47.50	0	0.00	47.60	3	2,477	0.12%
2018/06/06	0	0.00	3	47.70	47.85	-3	2,452	-0.12%
2018/06/05	0	0.00	2	46.55	46.80	-2	2,345	-0.09%
2018/06/01	0	0.00	8	46.14	46.30	-8	2,272	-0.35%
2018/05/30	3	45.63	0	0.00	45.50	3	2,150	0.14%
2018/05/29	0	0.00	0.5	46.15	46.15	-0.5	2,121	-0.02%
2018/05/25	3	46.10	1	46.05	46.00	2	2,115	0.09%
2018/05/22	1	46.35	0	0.00	46.05	1	2,095	0.05%
2018/05/21	2	46.25	0	0.00	46.25	2	2,105	0.10%
2018/05/15	2	45.30	2	45.45	45.50	0	2,200	0.00%
2018/05/14	0	0.00	9	46.03	45.75	-9	2,276	-0.40%
2018/05/08	0	0.00	2	45.40	45.40	-2	2,279	-0.09%
2018/05/04	0	0.00	1	45.35	45.35	-1	2,347	-0.04%
2018/05/03	1	45.60	0	0.00	45.50	1	2,450	0.04%
2018/05/02	1	46.30	1	46.10	46.00	0	2,512	0.00%
2018/04/30	1	45.55	10	45.60	45.80	-9	2,513	-0.36%
2018/04/25	0	0.00	10	45.25	45.20	-10	2,616	-0.38%
2018/04/23	1	45.65	0	0.00	45.60	1	2,630	0.04%
2018/04/20	5	45.00	1	45.15	45.30	4	2,590	0.16%
2018/04/19	10	45.05	0	0.00	45.10	10	2,583	0.39%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/17	2	44.48	0.2	44.85	44.55	1.8	2,578	0.07%
2018/04/16	0	0.00	1	45.00	44.85	-1	2,558	-0.04%
2018/04/13	1	45.60	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	4	45.40	45.55	-4	2,586	-0.15%
2018/04/11	1	45.60	0	0.00	45.70	1	2,585	0.04%
2018/04/09	1	44.80	0	0.00	44.80	1	2,583	0.04%
2018/04/03	0	0.00	4	45.20	45.20	-4	2,589	-0.15%
2018/03/28	0	0.00	1	45.20	45.30	-1	2,582	-0.04%
2018/03/22	0	0.00	1	45.25	45.10	-1	2,570	-0.04%
2018/03/21	4	44.80	0	0.00	44.95	4	2,590	0.15%
2018/03/20	4	44.50	1	44.80	44.90	3	2,744	0.11%
2018/03/16	1	45.30	0	0.00	44.60	1	2,796	0.04%
2018/03/14	3	45.27	2	45.10	45.50	1	2,727	0.04%
2018/03/13	0	0.00	3	44.90	45.05	-3	2,704	-0.11%
2018/03/12	0	0.00	5	44.80	44.95	-5	2,704	-0.18%
2018/03/05	2	44.40	0	0.00	44.25	2	2,758	0.07%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/03/01	2	44.18	3	44.50	44.65	-1	2,756	-0.04%
2018/02/27	1	45.00	0	0.00	44.15	1	2,727	0.04%
2018/02/26	1	44.70	1	45.00	44.95	0	2,713	0.00%
2018/02/23	0	0.00	2	44.75	44.75	-2	2,708	-0.07%
2018/02/21	1	44.70	5	44.66	44.70	-4	2,732	-0.15%
2018/02/12	2	43.65	0	0.00	43.60	2	2,718	0.07%
2018/02/09	8	42.99	0	0.00	43.55	8	2,704	0.30%
2018/02/08	1	44.00	5	43.95	44.10	-4	2,679	-0.15%
2018/02/07	0	0.00	5	43.74	44.20	-5	2,682	-0.19%
2018/02/06	6	42.24	0	0.00	42.20	6	2,599	0.23%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/01/31	6	45.82	13	45.35	45.80	-7	2,514	-0.28%
2018/01/30	0	0.00	3	46.17	45.55	-3	2,471	-0.12%
2018/01/29	0	0.00	2	46.55	46.50	-2	2,443	-0.08%
2018/01/26	0	0.00	5	45.97	46.45	-5	2,421	-0.21%
2018/01/25	2	45.70	11	45.63	45.40	-9	2,341	-0.38%
2018/01/24	6	44.88	0	0.00	45.00	6	2,263	0.27%
2018/01/23	0	0.00	4.6	44.75	44.95	-4.6	2,212	-0.21%
2018/01/22	5	42.97	0	0.00	43.05	5	2,117	0.24%
2018/01/18	6	43.25	0	0.00	42.80	6	2,129	0.28%
2018/01/17	0	0.00	1	42.75	43.05	-1	2,113	-0.05%
2018/01/16	0	0.00	1	42.85	42.60	-1	2,085	-0.05%
2018/01/15	1	42.45	0	0.00	42.85	1	2,080	0.05%
2018/01/11	13	42.33	0	0.00	42.45	13	2,114	0.61%
2018/01/09	5	43.05	5	43.05	43.15	0	2,123	0.00%
2018/01/08	10	43.25	1	43.35	43.40	9	2,116	0.43%
2018/01/05	5	42.70	0	0.00	43.10	5	2,102	0.24%
2018/01/04	2	42.58	0	0.00	42.65	2	2,116	0.09%
2018/01/03	5	42.99	3.6	43.21	43.15	1.4	2,125	0.07%
2018/01/02	0	0.00	4	42.61	43.15	-4	2,095	-0.19%