興富發 (2542)-元大-大甲券商分點個股進出

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
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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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	27	46.81	10.1	46.98	46.85	16.9	6,745	0.25%
2024/05/07	9	48.69	10	48.54	47.85	-1	6,490	-0.02%
2024/05/06	1	48.25	12.2	48.27	48.15	-11.2	5,901	-0.19%
2024/05/03	0	0.00	8.8	47.22	47.20	-8.8	5,458	-0.16%
2024/05/02	0	0.00	16.1	46.51	46.60	-16.1	4,966	-0.32%
2024/04/30	1.6	44.12	3	43.45	44.30	-1.5	4,411	-0.03%
2024/04/29	0.1	43.70	3.1	43.78	44.30	-3	4,274	-0.07%
2024/04/26	7.3	42.56	1	42.60	42.95	6.3	4,063	0.16%
2024/04/25	0.2	42.41	1	42.30	42.70	-0.8	3,964	-0.02%
2024/04/24	0	0.00	1	42.25	41.95	-1	3,860	-0.03%
2024/04/23	1	41.95	8	42.04	42.25	-7	3,821	-0.18%
2024/04/22	5	43.28	12	43.70	42.40	-7	3,769	-0.19%
2024/04/19	2	41.28	0	0.00	41.45	2	3,371	0.06%
2024/04/18	2.2	41.66	5	40.99	41.60	-2.9	3,204	-0.09%
2024/04/17	0	0.00	4	40.61	40.85	-4	3,087	-0.13%
2024/04/16	7.3	40.19	1	40.10	40.10	6.3	3,049	0.20%
2024/04/15	1	41.15	16	40.90	40.80	-15	2,983	-0.50%
2024/04/12	1	41.05	20	40.87	40.80	-19	2,943	-0.64%
2024/04/11	0.1	41.05	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	3	41.42	1	41.45	41.35	2	2,896	0.07%
2024/04/09	9.1	40.91	0	0.00	41.20	9.1	2,858	0.32%
2024/04/08	0	0.00	5	40.59	40.70	-5	2,790	-0.18%
2024/04/03	1	40.05	1	40.35	40.25	0	2,717	0.00%
2024/04/01	0	0.00	2	40.35	40.25	-2	2,666	-0.08%
2024/03/29	3	40.07	0	0.00	40.15	3	2,645	0.11%
2024/03/28	1	40.20	60	40.46	40.50	-59	2,610	-2.26%
2024/03/27	6	40.65	2.2	40.54	40.60	3.8	2,567	0.15%
2024/03/25	2	39.40	0	0.00	39.35	2	2,514	0.08%
2024/03/22	0.1	38.90	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	2.2	38.67	0	0.00	38.65	2.2	2,556	0.09%
2024/03/20	1.3	38.43	4	38.34	38.50	-2.7	2,570	-0.10%
2024/03/19	7.5	38.72	5.5	38.70	38.70	2	2,526	0.08%
2024/03/18	1.5	38.99	1	39.20	39.10	0.5	2,512	0.02%
2024/03/15	2.8	39.44	0	0.00	39.20	2.8	2,527	0.11%
2024/03/14	0	0.00	2	39.78	39.85	-2	2,444	-0.08%
2024/03/13	3.4	39.84	0	0.00	39.80	3.4	2,452	0.14%
2024/03/11	5	39.90	2	39.70	39.90	3	2,450	0.12%
2024/03/08	1	39.65	4	39.65	39.75	-3	2,447	-0.12%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	2	39.65	0	0.00	39.60	2	2,426	0.08%
2024/03/04	2	39.60	1	39.55	39.65	1	2,423	0.04%
2024/02/27	1	40.05	8.3	39.70	39.70	-7.3	2,419	-0.30%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/23	2	39.55	0	0.00	39.55	2	2,440	0.08%
2024/02/22	11.1	39.91	0	0.00	39.75	11.1	2,457	0.45%
2024/02/21	0	0.00	1.2	40.03	40.10	-1.2	2,459	-0.05%
2024/02/20	5.1	39.55	0	0.00	39.65	5.1	2,431	0.21%
2024/02/19	1	39.65	2.4	39.69	39.65	-1.4	2,425	-0.06%
2024/02/16	0.4	39.50	1	39.50	39.65	-0.6	2,471	-0.02%
2024/02/15	3	39.54	4	39.55	39.50	-1.1	2,442	-0.04%
2024/02/05	0.3	39.70	0	0.00	39.80	0.3	2,434	0.01%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/30	4.1	39.66	0	0.00	39.55	4.1	2,433	0.17%
2024/01/29	1	39.70	0	0.00	39.80	1	2,449	0.04%
2024/01/25	1	39.60	0	0.00	39.50	1	2,483	0.04%
2024/01/24	2.4	39.47	0	0.00	39.55	2.4	2,510	0.10%
2024/01/23	1.1	39.46	0	0.00	39.50	1.1	2,520	0.04%
2024/01/19	2.2	39.76	5.1	39.65	39.70	-2.9	2,499	-0.12%
2024/01/18	0.5	39.84	0	0.00	39.70	0.5	2,497	0.02%
2024/01/16	5.7	39.65	0	0.00	39.70	5.7	2,446	0.23%
2024/01/15	0.8	39.95	0	0.00	39.90	0.8	2,388	0.03%
2024/01/12	0.1	40.00	0	0.00	39.90	0.1	2,406	0.01%
2024/01/11	0.2	40.00	1	40.05	39.95	-0.8	2,476	-0.03%
2024/01/10	0.1	40.00	0	0.00	40.00	0.1	2,744	0.00%
2024/01/08	0.2	40.20	0	0.00	40.20	0.2	2,845	0.01%
2024/01/05	0	0.00	6	40.10	40.20	-6	2,897	-0.21%
2024/01/04	0.1	40.10	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	5.1	40.15	1	40.15	40.10	4.1	2,985	0.14%
2024/01/02	1	40.25	1	40.20	40.25	0	2,991	0.00%
2023/12/29	1	40.10	0.1	40.10	40.10	1	3,004	0.03%
2023/12/28	0.4	40.09	0	0.00	40.15	0.4	3,039	0.01%
2023/12/27	0.1	40.15	0	0.00	40.10	0.1	3,055	0.00%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	6.6	39.89	0	0.00	39.90	6.6	3,414	0.19%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	6.4	40.01	0	0.00	40.15	6.4	3,443	0.19%
2023/12/18	3.1	40.05	0	0.00	40.45	3.1	3,468	0.09%
2023/12/14	0.1	40.30	0	0.00	40.40	0.1	3,472	0.00%
2023/12/13	6.3	40.05	2	39.90	40.05	4.3	3,497	0.12%
2023/12/12	5.2	39.97	1	39.95	39.90	4.2	3,540	0.12%
2023/12/11	8.4	40.05	0	0.00	40.10	8.4	3,549	0.24%
2023/12/08	2.3	40.12	0	0.00	40.15	2.3	3,540	0.06%
2023/12/07	5.1	40.31	0	0.00	40.20	5.1	3,523	0.14%
2023/12/06	10.4	40.43	0	0.00	40.35	10.4	3,531	0.29%
2023/12/05	0.5	40.60	3	40.55	40.55	-2.5	3,489	-0.07%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	4	40.90	0	0.00	40.85	4	3,496	0.11%
2023/11/28	4	40.95	0	0.00	40.95	4	3,489	0.11%
2023/11/24	0.1	41.10	0	0.00	41.20	0.1	3,471	0.00%
2023/11/22	0	41.05	0	0.00	41.05	0	3,467	0.00%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/17	1.3	40.94	3	40.95	40.90	-1.7	3,415	-0.05%
2023/11/15	2	40.68	0	0.00	40.90	2	3,434	0.06%
2023/11/14	0	0.00	0.2	40.85	40.85	-0.2	3,400	-0.01%
2023/11/13	2	40.65	0	0.00	40.60	2	3,398	0.06%
2023/11/10	1.1	40.55	0	0.00	40.55	1.1	3,391	0.03%
2023/11/09	1	40.60	2.2	40.65	40.60	-1.2	3,392	-0.04%
2023/11/08	0	40.75	0	0.00	40.60	0	3,434	0.00%
2023/11/07	1	40.75	0	0.00	40.70	1	3,506	0.03%
2023/11/06	1.4	40.66	11.9	40.50	40.70	-10.5	3,513	-0.30%
2023/11/03	0.1	40.75	0.1	40.75	40.60	-0.1	3,494	0.00%
2023/11/02	0	0.00	7.8	40.64	40.60	-7.8	3,494	-0.22%
2023/11/01	3.2	40.44	0	0.00	40.60	3.2	3,493	0.09%
2023/10/31	0.4	40.81	4.1	40.75	40.70	-3.7	3,483	-0.11%
2023/10/30	1.1	40.71	0	0.00	40.90	1.1	3,473	0.03%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/24	0.1	40.80	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	1.3	40.89	0	0.00	40.75	1.3	3,488	0.04%
2023/10/20	0.1	41.25	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	0	0.00	1	41.80	41.80	-1	3,542	-0.03%
2023/10/18	1	40.85	2	41.40	42.05	-1	3,479	-0.03%
2023/10/17	1.7	41.21	2.5	41.06	41.00	-0.8	3,199	-0.03%
2023/10/16	0.1	40.70	0.3	41.00	41.30	-0.2	3,162	-0.01%
2023/10/13	0	0.00	1	40.00	40.85	-1	3,128	-0.03%
2023/10/12	1	39.90	1	39.90	40.20	0	3,125	0.00%
2023/10/11	0.2	40.03	0	0.00	40.10	0.2	3,128	0.01%
2023/10/06	1.5	39.13	0	0.00	39.40	1.5	3,089	0.05%
2023/10/05	0.1	39.35	0	0.00	39.10	0.1	3,071	0.00%
2023/10/04	0.1	39.20	2	39.10	39.10	-1.9	3,075	-0.06%
2023/10/03	2	39.23	0	0.00	39.25	2	3,077	0.06%
2023/10/02	0.4	39.46	0.2	39.50	39.30	0.1	3,075	0.00%
2023/09/28	5.1	39.46	0	0.00	39.45	5.1	3,028	0.17%
2023/09/27	9.4	39.84	0	0.00	39.55	9.4	2,981	0.32%
2023/09/26	16.5	39.91	0	0.00	40.00	16.5	2,901	0.57%
2023/09/25	6.1	43.06	1.4	43.17	43.05	4.6	2,712	0.17%
2023/09/22	3.1	43.34	2	43.65	43.40	1.1	2,593	0.04%
2023/09/20	0	0.00	1	44.30	44.20	-1	2,472	-0.04%
2023/09/19	0.2	44.20	0	0.00	44.30	0.2	2,406	0.01%
2023/09/15	5	43.72	0	0.00	43.25	5	2,331	0.21%
2023/09/14	0	0.00	0.1	44.05	44.10	-0.1	2,252	0.00%
2023/09/08	0	43.60	0	0.00	43.40	0	2,272	0.00%
2023/09/07	0.1	43.35	0.7	43.40	43.40	-0.6	2,261	-0.02%
2023/09/06	0	0.00	1.1	43.21	43.40	-1.1	2,289	-0.05%
2023/09/05	1	43.65	0	0.00	43.45	1	2,292	0.04%
2023/08/21	0.1	42.80	0	0.00	42.75	0.1	2,323	0.00%
2023/08/17	0.1	42.65	0	0.00	42.60	0.1	2,343	0.00%
2023/08/14	0.1	42.65	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	2	43.40	2	43.28	43.40	0	2,426	0.00%
2023/08/10	0	0.00	1	42.55	42.90	-1	2,378	-0.04%
2023/08/09	1	42.70	0	0.00	42.65	1	2,478	0.04%
2023/08/08	0	0.00	0.2	42.90	42.95	-0.2	2,553	-0.01%
2023/08/07	0.6	42.77	0	0.00	42.80	0.6	2,962	0.02%
2023/08/04	0	0.00	0.2	42.70	42.70	-0.2	2,965	-0.01%
2023/08/02	4	42.45	1	42.50	42.55	3	2,959	0.10%
2023/08/01	0.2	42.50	0	0.00	42.55	0.2	2,975	0.01%
2023/07/31	0	0.00	2	42.35	42.30	-2	2,977	-0.07%
2023/07/27	0	0.00	3	42.35	42.40	-3	3,023	-0.10%
2023/07/25	1.2	41.67	0	0.00	41.60	1.2	3,007	0.04%
2023/07/24	4.1	41.83	0	0.00	41.70	4.1	2,980	0.14%
2023/07/21	2	42.25	3.6	42.30	42.15	-1.6	2,924	-0.05%
2023/07/20	0	42.25	1	42.25	42.25	-1	2,951	-0.03%
2023/07/18	1.1	42.07	1	42.15	42.15	0.1	2,944	0.00%
2023/07/17	3.6	42.28	1	42.70	42.25	2.6	2,931	0.09%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/13	0	42.65	0	0.00	42.80	0	2,887	0.00%
2023/07/12	0.2	42.90	1	42.95	42.95	-0.8	2,874	-0.03%
2023/07/10	0	42.95	1	42.90	42.80	-1	2,878	-0.03%
2023/07/07	1	42.65	0	0.00	42.75	1	2,913	0.03%
2023/07/06	0	0.00	3	42.80	42.80	-3	2,900	-0.10%
2023/07/05	0	0.00	8	42.88	42.70	-8	2,901	-0.28%
2023/07/04	0	42.80	0	0.00	42.85	0	2,939	0.00%
2023/07/03	0	42.70	0	0.00	42.80	0	2,955	0.00%
2023/06/30	0	42.65	0	0.00	42.65	0	2,964	0.00%
2023/06/27	0	0.00	0.9	42.30	42.25	-0.9	2,978	-0.03%
2023/06/26	0	42.35	1.1	42.31	42.25	-1.1	2,985	-0.04%
2023/06/19	1.1	42.31	0	0.00	42.30	1.1	2,982	0.04%
2023/06/16	1.3	42.48	0	0.00	42.25	1.3	2,968	0.04%
2023/06/15	3.2	42.83	0	0.00	42.70	3.2	2,912	0.11%
2023/06/14	0.5	42.95	0	0.00	43.00	0.5	2,916	0.02%
2023/06/12	0	0.00	4	42.96	42.85	-4	3,027	-0.13%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/07	0	0.00	1.2	42.50	42.60	-1.2	3,035	-0.04%
2023/06/06	2	42.55	0	0.00	42.50	2	3,037	0.07%
2023/06/05	0	0.00	1.1	42.64	42.50	-1.1	3,041	-0.04%
2023/06/01	0	0.00	3.3	42.60	42.60	-3.3	3,065	-0.11%
2023/05/30	0.1	42.20	0	0.00	42.15	0.1	3,030	0.00%
2023/05/26	0.1	42.30	0	0.00	42.20	0.1	3,040	0.00%
2023/05/25	0.1	42.75	1	42.60	42.50	-1	3,025	-0.03%
2023/05/24	1	42.85	2	43.00	43.05	-1	3,015	-0.03%
2023/05/23	0.1	42.60	1	42.65	42.75	-1	2,976	-0.03%
2023/05/22	0.1	42.40	0	0.00	42.60	0.1	2,973	0.00%
2023/05/18	4	41.86	11	42.05	42.00	-7	2,896	-0.24%
2023/05/16	0.6	41.67	1.1	41.77	41.65	-0.5	2,836	-0.02%
2023/05/15	3.2	41.25	3	41.32	41.35	0.2	2,816	0.01%
2023/05/12	1.2	41.88	20	41.70	41.95	-18.8	2,713	-0.69%
2023/05/11	29.4	41.88	5	41.79	42.30	24.4	2,632	0.93%
2023/05/09	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	2	43.20	1	43.10	43.30	1	2,235	0.04%
2023/05/05	3	43.02	0	0.00	42.90	3	2,230	0.13%
2023/05/04	0.1	42.80	6	42.75	42.85	-6	2,252	-0.26%
2023/04/28	1	42.05	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0	0.00	1	42.00	42.00	-1	2,410	-0.04%
2023/04/25	0	0.00	1	41.75	41.65	-1	2,423	-0.04%
2023/04/24	1	41.80	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	0.00	3.1	41.85	41.85	-3.1	2,423	-0.13%
2023/04/20	1.8	41.88	0	0.00	41.85	1.8	2,422	0.07%
2023/04/17	2	42.05	3	42.13	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	1	42.05	42.10	-1	2,390	-0.04%
2023/04/13	1	42.05	0	0.00	42.10	1	2,397	0.04%
2023/04/12	0	0.00	3	41.90	41.95	-3	2,407	-0.12%
2023/04/11	1	41.60	0	0.00	41.75	1	2,348	0.04%
2023/04/10	2	41.58	0	0.00	41.45	2	2,381	0.08%
2023/04/06	2	40.95	0	0.00	40.85	2	2,473	0.08%
2023/03/31	1	40.90	1	41.15	41.15	0	2,570	0.00%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/23	1	41.00	0.4	41.20	41.00	0.6	4,683	0.01%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/16	1.2	40.03	9	40.08	40.10	-7.9	5,004	-0.16%
2023/03/15	3.1	40.69	0	0.00	40.60	3.1	5,035	0.06%
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/13	4	41.44	0	0.00	41.80	4	5,086	0.08%
2023/03/10	0	0.00	4	42.00	41.95	-4	5,112	-0.08%
2023/03/08	1	41.70	3	41.85	41.85	-2	5,151	-0.04%
2023/03/07	5	41.61	0	0.00	41.80	5	5,162	0.10%
2023/03/06	4.9	41.76	0	0.00	41.80	4.9	5,202	0.09%
2023/03/03	6.1	41.79	0	0.00	41.95	6.1	5,213	0.12%
2023/03/02	1.3	42.15	0	0.00	42.25	1.3	5,216	0.02%
2023/03/01	0	0.00	0.2	42.35	42.35	-0.2	5,253	0.00%
2023/02/24	0	0.00	1.3	42.31	42.40	-1.3	5,404	-0.02%
2023/02/23	0	0.00	15	42.41	42.40	-15	5,417	-0.28%
2023/02/22	1.1	42.00	0	0.00	42.30	1.1	5,435	0.02%
2023/02/20	0	0.00	9.2	42.18	42.30	-9.2	5,567	-0.17%
2023/02/17	0.1	41.95	0	0.00	41.95	0.1	5,613	0.00%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/13	0	0.00	36.2	41.50	41.80	-36.2	5,888	-0.61%
2023/02/09	4	41.80	0	0.00	41.75	4	5,946	0.07%
2023/02/08	0	0.00	4	41.90	41.90	-4	6,025	-0.07%
2023/02/07	0.8	41.95	0	0.00	41.95	0.8	6,053	0.01%
2023/02/06	0.5	41.85	0	0.00	42.00	0.5	6,047	0.01%
2023/02/03	1	41.20	1	41.20	41.80	0	6,036	0.00%
2023/02/01	1	41.40	0	0.00	41.60	1	6,045	0.02%
2023/01/31	0.2	41.10	3	41.18	41.10	-2.8	6,114	-0.05%
2023/01/16	0.1	40.85	0	0.00	40.70	0.1	6,047	0.00%
2023/01/12	3	40.60	0	0.00	40.70	3	6,092	0.05%
2023/01/11	6.2	40.68	0	0.00	40.60	6.2	6,125	0.10%
2023/01/10	0	0.00	0.1	40.50	40.50	-0.1	6,136	0.00%
2023/01/09	0	0.00	0.2	40.50	40.45	-0.2	6,165	0.00%
2023/01/05	2	40.48	0	0.00	40.40	2	6,223	0.03%
2023/01/04	0	0.00	2	40.50	40.60	-2	6,229	-0.03%
2023/01/03	2	40.30	0	0.00	40.35	2	6,276	0.03%
2022/12/29	0.8	40.55	0	0.00	40.60	0.8	6,273	0.01%
2022/12/28	0	0.00	1	41.05	40.70	-1	6,284	-0.02%
2022/12/23	3	40.47	1	40.65	40.35	2	6,264	0.03%
2022/12/22	3.1	40.04	0.1	40.15	42.00	3	6,211	0.05%
2022/12/21	2	39.25	2	39.78	40.00	0	6,026	0.00%
2022/12/20	4	39.69	0	0.00	39.65	4	5,780	0.07%
2022/12/19	2	40.55	0.2	41.10	40.50	1.8	5,621	0.03%
2022/12/16	6	41.73	0	0.00	41.15	6	5,404	0.11%
2022/12/15	2.1	42.39	0	0.00	42.40	2.1	5,094	0.04%
2022/12/14	2	42.65	0	0.00	42.60	2	5,170	0.04%
2022/12/13	2	42.83	0	0.00	42.75	2	5,162	0.04%
2022/12/12	1	43.65	0	0.00	43.65	1	5,153	0.02%
2022/12/08	1	43.85	1	43.85	44.10	0	5,144	0.00%
2022/12/07	2	44.20	0	0.00	44.35	2	5,137	0.04%
2022/12/06	0	0.00	33.1	44.15	43.95	-33.1	5,103	-0.65%
2022/12/02	1	44.55	0	0.00	44.25	1	5,030	0.02%
2022/11/30	0	0.00	5.3	44.72	44.80	-5.3	5,021	-0.11%
2022/11/29	0	0.00	0.1	44.75	44.80	-0.1	5,026	0.00%
2022/11/28	0	44.65	5.4	44.06	44.85	-5.4	5,036	-0.11%
2022/11/24	0.1	44.80	1.1	44.89	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	2	44.88	44.90	-2	5,037	-0.04%
2022/11/22	0	0.00	1.2	44.30	44.85	-1.2	5,044	-0.02%
2022/11/21	0	0.00	1	44.00	43.95	-1	4,921	-0.02%
2022/11/18	0.1	43.60	4	43.80	43.80	-3.9	4,941	-0.08%
2022/11/16	0	0.00	1.1	43.34	43.20	-1.1	4,925	-0.02%
2022/11/15	0	0.00	0	42.90	42.90	0	4,916	0.00%
2022/11/14	2.4	42.70	17.2	43.13	43.35	-14.8	4,875	-0.30%
2022/11/11	1	42.40	0	0.00	42.40	1	4,802	0.02%
2022/11/08	0	0.00	1	41.90	41.90	-1	4,840	-0.02%
2022/11/04	0	0.00	2.1	41.82	42.00	-2.1	4,888	-0.04%
2022/11/03	10	40.95	0	0.00	41.30	10	4,842	0.21%
2022/11/02	1	41.25	0	0.00	41.25	1	4,832	0.02%
2022/10/31	3.5	41.42	1.1	41.36	41.45	2.4	4,888	0.05%
2022/10/28	0	0.00	1	41.95	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	1	41.75	41.80	-1	4,875	-0.02%
2022/10/25	1	40.45	0	0.00	40.65	1	4,828	0.02%
2022/10/21	0.1	40.40	0	0.00	40.50	0.1	4,758	0.00%
2022/10/17	0.2	38.65	0	0.00	39.20	0.2	4,736	0.00%
2022/10/14	0	0.00	1	39.25	39.20	-1	4,808	-0.02%
2022/10/13	0	0.00	3	38.48	38.75	-3	4,945	-0.06%
2022/10/11	1	39.15	3	39.27	39.35	-2	5,224	-0.04%
2022/10/07	1.1	39.10	0	0.00	38.90	1.1	5,188	0.02%
2022/10/06	1	39.60	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0.1	39.75	1	39.70	39.75	-0.9	5,206	-0.02%
2022/10/04	1	39.80	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	1	39.80	39.85	-1	5,232	-0.02%
2022/09/30	0.1	38.55	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	1	38.45	10	38.55	38.60	-9	5,204	-0.17%
2022/09/28	13.1	38.34	2	39.00	38.00	11.1	5,171	0.21%
2022/09/27	17	39.83	0	0.00	39.65	17	5,055	0.34%
2022/09/26	5	40.05	2	40.15	40.20	3	4,940	0.06%
2022/09/23	4	47.80	3.1	47.75	47.80	0.9	4,766	0.02%
2022/09/22	17	47.63	0	0.00	47.75	17	4,634	0.37%
2022/09/21	1	48.00	29	47.92	48.00	-28	4,521	-0.62%
2022/09/19	4.2	47.98	10	47.95	48.15	-5.9	4,340	-0.13%
2022/09/15	1	48.40	0	0.00	48.25	1	4,462	0.02%
2022/09/13	0	0.00	32	48.50	48.50	-32	5,003	-0.64%
2022/09/08	0	0.00	0.1	48.25	48.35	-0.1	5,532	0.00%
2022/09/07	1	47.90	2	47.85	47.90	-1	5,636	-0.02%
2022/09/06	0	0.00	1	48.05	48.10	-1	5,682	-0.02%
2022/09/05	1	47.95	4	48.20	47.95	-3	5,683	-0.05%
2022/09/02	2	47.90	0.1	48.10	48.00	1.9	5,698	0.03%
2022/09/01	5	48.17	0	0.00	48.10	5	5,726	0.09%
2022/08/31	4	48.25	0	0.00	48.40	4	5,714	0.07%
2022/08/30	5	48.35	0	0.00	48.35	5	5,694	0.09%
2022/08/24	3	47.85	3.2	47.97	48.00	-0.2	5,807	0.00%
2022/08/22	2	47.15	10	47.25	47.65	-8	5,815	-0.14%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/18	9	46.72	0	0.00	46.80	9	5,742	0.16%
2022/08/17	4	47.06	0	47.15	47.20	4	5,720	0.07%
2022/08/16	0	0.00	10.1	46.68	46.80	-10.1	5,658	-0.18%
2022/08/15	14	46.28	10	46.30	46.20	4	5,579	0.07%
2022/08/12	1	46.15	0.8	46.45	46.15	0.2	5,593	0.00%
2022/08/11	1	45.90	0	0.00	45.90	1	5,573	0.02%
2022/08/10	1	45.70	0	0.00	45.75	1	5,595	0.02%
2022/08/08	7	45.61	8	45.85	46.00	-1	5,670	-0.02%
2022/08/05	6	45.79	0	0.00	45.85	6	5,890	0.10%
2022/08/03	0	0.00	0.1	46.00	45.80	-0.1	5,960	0.00%
2022/08/02	1	45.55	1	45.60	46.00	0	5,996	0.00%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	10.1	44.85	0	0.00	44.80	10.1	6,033	0.17%
2022/07/25	1	44.80	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	5	44.85	0	0.00	45.15	5	6,053	0.08%
2022/07/20	1	45.60	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0	0.00	3.2	46.08	45.75	-3.2	6,023	-0.05%
2022/07/18	1	45.00	0	0.00	45.10	1	5,953	0.02%
2022/07/12	5	43.15	0	0.00	43.20	5	6,150	0.08%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/06	1	44.25	0	0.00	44.20	1	6,327	0.02%
2022/07/05	1	44.50	1	44.75	44.65	0	6,572	0.00%
2022/07/01	4	44.45	0	0.00	43.95	4	7,609	0.05%
2022/06/30	0	0.00	4	44.80	45.20	-4	8,178	-0.05%
2022/06/29	0	0.00	1.3	44.99	45.10	-1.3	8,197	-0.02%
2022/06/28	2	44.60	1	44.90	44.80	1	8,203	0.01%
2022/06/27	1	44.70	0	0.00	44.80	1	8,257	0.01%
2022/06/24	1	43.90	0	0.00	44.20	1	8,284	0.01%
2022/06/23	1	43.40	0	0.00	43.30	1	8,320	0.01%
2022/06/22	8.3	43.39	0	0.00	43.25	8.3	8,163	0.10%
2022/06/21	5	43.35	0	0.00	43.35	5	7,857	0.06%
2022/06/20	11.2	43.84	0	0.00	43.60	11.2	7,697	0.14%
2022/06/17	12.1	43.36	0	0.00	44.75	12.1	7,720	0.16%
2022/06/16	10.1	44.54	0	0.00	44.55	10.1	7,555	0.13%
2022/06/15	1	45.45	0	0.00	45.05	1	7,569	0.01%
2022/06/13	1.1	44.52	0	0.00	44.80	1.1	8,324	0.01%
2022/06/10	0.1	45.05	0	0.00	44.90	0.1	8,491	0.00%
2022/06/08	0	0.00	1	45.45	45.45	-1	8,561	-0.01%
2022/06/07	2	45.00	0	0.00	45.35	2	8,600	0.02%
2022/06/06	2.1	45.01	0	0.00	45.00	2.1	8,621	0.02%
2022/05/26	0.1	45.95	0	0.00	46.00	0.1	9,060	0.00%
2022/05/13	5	43.82	1	43.90	44.70	4	9,762	0.04%
2022/05/12	7	45.95	1	45.65	45.40	6	9,552	0.06%
2022/05/11	1	46.35	0	0.00	46.25	1	9,474	0.01%
2022/05/10	1.1	46.03	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1	46.55	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0.3	46.97	0	0.00	46.90	0.3	9,568	0.00%
2022/05/05	10	47.05	0	0.00	47.00	10	9,644	0.10%
2022/05/04	2	46.80	0	0.00	46.90	2	9,731	0.02%
2022/05/03	6	46.68	0	0.00	46.65	6	9,780	0.06%
2022/04/29	0	46.90	2	46.90	46.95	-2	9,807	-0.02%
2022/04/28	1	46.90	1	46.90	46.70	0	9,846	0.00%
2022/04/27	1	46.60	1	46.80	46.70	0	9,839	0.00%
2022/04/25	0.1	46.65	3	46.62	46.45	-3	9,766	-0.03%
2022/04/22	2	47.23	1	47.45	47.10	1	9,677	0.01%
2022/04/21	4.1	47.79	0	0.00	47.50	4.1	9,599	0.04%
2022/04/20	0	0.00	0.1	47.50	48.75	-0.1	9,493	0.00%
2022/04/18	0.1	47.91	1	47.95	47.80	-0.9	9,395	-0.01%
2022/04/15	0	0.00	2	47.95	48.05	-2	9,352	-0.02%
2022/04/14	2	47.95	1	47.90	47.85	1	9,312	0.01%
2022/04/13	2	47.18	2	47.20	47.45	0	9,288	0.00%
2022/04/12	12.1	46.95	1	47.00	46.90	11.1	9,253	0.12%
2022/04/11	10.5	47.91	16	47.78	47.60	-5.5	9,119	-0.06%
2022/04/08	8	48.90	2	48.65	48.75	6	8,892	0.07%
2022/04/07	30.6	49.09	32.1	49.42	48.90	-1.5	8,703	-0.02%
2022/04/06	14	46.99	19	48.49	49.00	-5	7,888	-0.06%
2022/04/01	11	45.35	1	45.55	45.70	10	7,252	0.14%
2022/03/31	0.4	45.45	0	0.00	45.40	0.4	7,189	0.01%
2022/03/30	14	45.22	1	45.30	45.40	13	7,184	0.18%
2022/03/29	13	45.45	0	0.00	45.30	13	7,325	0.18%
2022/03/28	6.1	45.38	0	0.00	45.35	6.1	7,363	0.08%
2022/03/25	1	45.70	1	45.65	45.75	0	7,389	0.00%
2022/03/24	0.3	45.78	0	0.00	45.75	0.3	7,451	0.00%
2022/03/23	11	45.91	2	45.95	45.95	9	7,509	0.12%
2022/03/22	5.3	45.45	0	0.00	45.50	5.3	7,515	0.07%
2022/03/21	12	46.44	4	46.68	46.20	8	7,261	0.11%
2022/03/18	10.4	46.58	1	46.75	46.60	9.4	7,118	0.13%
2022/03/17	13.1	46.79	6	46.73	47.00	7.1	7,022	0.10%
2022/03/16	36.1	47.49	10	47.67	46.85	26.1	6,829	0.38%
2022/03/15	5	50.20	3.6	50.43	50.50	1.4	6,228	0.02%
2022/03/14	0	0.00	1.1	49.23	49.60	-1.1	6,042	-0.02%
2022/03/10	1	49.15	0.1	49.30	49.20	0.9	5,931	0.02%
2022/03/09	0.2	49.20	2.7	49.14	49.35	-2.5	5,893	-0.04%
2022/03/08	1.2	48.45	6	48.53	48.50	-4.8	5,836	-0.08%
2022/03/07	10.1	49.63	3	49.13	49.30	7.1	5,723	0.12%
2022/03/04	0	0.00	5.1	50.44	50.50	-5.1	5,607	-0.09%
2022/03/03	1	50.10	1.1	49.76	50.20	-0.1	5,520	0.00%
2022/03/02	1	49.50	1.1	49.39	49.90	-0.1	5,490	0.00%
2022/03/01	1	49.40	10.2	49.54	49.45	-9.2	5,514	-0.17%
2022/02/25	12	49.03	7.1	48.87	48.95	4.9	5,379	0.09%
2022/02/24	7	48.74	2.2	48.40	48.35	4.8	5,287	0.09%
2022/02/23	0	0.00	5	49.15	49.10	-5	5,123	-0.10%
2022/02/22	12.2	48.44	20	48.69	48.90	-7.8	5,011	-0.16%
2022/02/21	8	47.34	0	0.00	48.15	8	4,800	0.17%
2022/02/18	0.1	47.15	3	47.10	47.20	-2.9	4,722	-0.06%
2022/02/17	1.1	47.16	0	0.00	47.25	1.1	4,777	0.02%
2022/02/16	1.2	47.15	1	47.05	47.15	0.2	4,863	0.00%
2022/02/15	1	47.10	1	47.05	47.10	0	5,051	0.00%
2022/02/14	0	0.00	1	46.85	46.85	-1	5,014	-0.02%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	3	46.88	0	0.00	46.90	3	5,005	0.06%
2022/02/09	7	47.00	0	0.00	47.00	7	4,977	0.14%
2022/02/08	3.1	47.20	0	0.00	47.25	3.1	4,940	0.06%
2022/02/07	3.1	47.05	2	46.88	47.05	1.1	4,852	0.02%
2022/01/26	5	46.70	0	0.00	46.80	5	4,760	0.11%
2022/01/25	3	46.15	0.5	46.21	46.30	2.5	4,666	0.05%
2022/01/21	0	46.15	0	0.00	46.25	0	4,590	0.00%
2022/01/20	1.2	46.11	0	0.00	46.15	1.2	4,536	0.03%
2022/01/19	9	46.00	0	0.00	45.95	9	4,521	0.20%
2022/01/18	1	46.20	0	0.00	46.10	1	4,470	0.02%
2022/01/17	1	46.40	0	0.00	46.25	1	4,483	0.02%
2022/01/14	1	46.20	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0	0.00	1	46.15	46.20	-1	4,661	-0.02%
2022/01/12	3	46.33	0	0.00	46.25	3	4,657	0.06%
2022/01/06	3	46.05	0	0.00	46.30	3	4,600	0.07%
2022/01/04	0	0.00	1	46.20	46.15	-1	4,640	-0.02%
2021/12/28	1	46.15	1	46.25	46.15	0	4,557	0.00%
2021/12/24	3	45.95	0	0.00	46.20	3	4,524	0.07%
2021/12/21	0	0.00	3	47.22	47.00	-3	4,226	-0.07%
2021/12/20	0	0.00	5	47.63	47.60	-5	4,188	-0.12%
2021/12/17	1	47.05	0	0.00	47.25	1	4,196	0.02%
2021/12/16	5	47.19	1	47.25	47.25	4	4,208	0.10%
2021/12/15	2	46.50	0	0.00	46.60	2	4,267	0.05%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	0	0.00	1	46.45	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	0	0.00	3	46.38	46.40	-3	4,098	-0.07%
2021/12/02	2	46.35	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	46.30	0	0.00	46.70	0	4,107	0.00%
2021/11/30	0	46.50	0	0.00	46.20	0	4,101	0.00%
2021/11/26	0	46.85	0	0.00	46.80	0	4,044	0.00%
2021/11/25	10.3	47.08	0	0.00	47.10	10.3	4,003	0.26%
2021/11/24	0	0.00	1	46.85	46.85	-1	3,916	-0.03%
2021/11/23	0	46.30	0	0.00	46.20	0	3,893	0.00%
2021/11/22	2	46.65	0	0.00	46.55	2	3,875	0.05%
2021/11/19	0	0.00	0.3	46.55	46.65	-0.3	3,884	-0.01%
2021/11/17	2.1	46.26	0	0.00	46.50	2.1	3,875	0.05%
2021/11/15	4	47.88	0.1	48.06	47.65	3.9	3,829	0.10%
2021/11/12	2.1	46.86	8	47.54	47.80	-5.9	3,734	-0.16%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/10	0	0.00	1	45.40	45.45	-1	3,663	-0.03%
2021/11/05	0	0.00	10	44.50	44.55	-10	3,715	-0.27%
2021/11/04	9	44.75	0	0.00	44.65	9	3,722	0.24%
2021/11/01	0	0.00	60	44.83	44.70	-60	3,840	-1.56%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	2	45.05	0	0.00	45.10	2	3,908	0.05%
2021/10/25	10	45.30	5	44.90	45.20	5	4,053	0.12%
2021/10/22	12	45.25	51	45.69	45.15	-39	4,122	-0.95%
2021/10/21	0	0.00	1	44.80	45.00	-1	4,091	-0.02%
2021/10/20	0	0.00	1	44.60	44.60	-1	4,054	-0.02%
2021/10/18	2	44.50	0	0.00	44.65	2	4,364	0.05%
2021/10/13	0.2	45.15	0	0.00	45.05	0.2	4,452	0.00%
2021/10/12	2	44.45	4	44.91	45.10	-2	4,494	-0.04%
2021/10/07	0	0.00	3	44.65	44.65	-3	4,430	-0.07%
2021/10/06	0	0.00	3	44.47	44.25	-3	4,452	-0.07%
2021/10/05	1.3	44.47	10	44.60	44.60	-8.7	4,464	-0.19%
2021/10/04	0	0.00	1	44.75	44.70	-1	4,580	-0.02%
2021/10/01	0	44.80	0	0.00	44.80	0	4,599	0.00%
2021/09/30	5	45.00	3	45.03	45.10	2	4,629	0.04%
2021/09/29	0	0.00	4	45.09	45.05	-4	4,619	-0.09%
2021/09/28	0.1	44.90	1	45.10	45.30	-1	4,593	-0.02%
2021/09/27	5	44.73	0	0.00	44.65	5	4,567	0.11%
2021/09/24	1.1	45.39	20	45.20	45.10	-19	4,508	-0.42%
2021/09/23	2	46.73	15	46.79	46.80	-13	4,357	-0.30%
2021/09/22	21	46.49	2	46.50	46.20	19	4,245	0.45%
2021/09/17	13	47.39	0	0.00	47.35	13	4,100	0.32%
2021/09/16	1	47.70	0	0.00	47.80	1	4,089	0.02%
2021/09/15	4	47.59	0	0.00	47.55	4	4,138	0.10%
2021/09/14	2	48.10	0	0.00	47.90	2	4,191	0.05%
2021/09/10	1	47.60	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	0.00	0.3	47.55	47.50	-0.3	4,298	-0.01%
2021/09/07	11	48.20	10	47.90	47.85	1	4,297	0.02%
2021/09/06	12	48.34	1	48.25	48.15	11	4,318	0.25%
2021/09/03	1	48.20	0	0.00	48.25	1	4,304	0.02%
2021/09/01	0.9	48.30	0	0.00	48.40	0.9	4,370	0.02%
2021/08/27	10	47.33	10	47.43	47.45	0	4,405	0.00%
2021/08/26	1	47.30	0	0.00	47.40	1	4,429	0.02%
2021/08/25	1	47.30	40	47.45	47.60	-39	4,498	-0.87%
2021/08/24	15	47.70	0	0.00	47.65	15	4,515	0.33%
2021/08/23	1	47.55	0	0.00	47.50	1	4,576	0.02%
2021/08/20	1	47.80	1.1	47.31	47.55	-0.1	4,597	0.00%
2021/08/18	0	0.00	2	48.03	48.40	-2	5,778	-0.03%
2021/08/17	0	0.00	1.2	48.75	48.60	-1.2	5,807	-0.02%
2021/08/13	1	48.75	4	49.31	48.90	-3	5,649	-0.05%
2021/08/12	0	0.00	2	48.95	48.95	-2	5,580	-0.04%
2021/08/10	0	0.00	1	48.35	48.85	-1	5,582	-0.02%
2021/08/09	0.1	49.00	1	49.15	49.00	-1	5,636	-0.02%
2021/08/06	2.3	49.13	4	49.19	49.45	-1.8	5,660	-0.03%
2021/08/05	0.1	48.90	1	48.90	48.70	-0.9	5,663	-0.02%
2021/08/04	2.2	48.80	8	49.15	49.05	-5.8	5,896	-0.10%
2021/08/03	18.1	49.25	8.5	49.11	49.30	9.6	5,955	0.16%
2021/08/02	0	0.00	2	49.33	49.45	-2	6,067	-0.03%
2021/07/30	1	49.00	3	49.00	49.05	-2	6,127	-0.03%
2021/07/29	1.1	48.95	20.5	48.85	49.10	-19.4	6,148	-0.32%
2021/07/28	8	47.70	4	48.34	48.35	4	6,105	0.07%
2021/07/27	1	47.80	6	47.89	48.15	-5	6,096	-0.08%
2021/07/26	12.4	47.68	4	48.16	48.10	8.4	6,098	0.14%
2021/07/23	22.3	48.31	16	47.95	47.90	6.3	6,014	0.10%
2021/07/22	20	46.60	20.5	46.67	46.85	-0.5	5,822	-0.01%
2021/07/21	0.1	45.90	9	45.92	46.00	-8.9	5,780	-0.15%
2021/07/20	12	45.59	1	45.60	45.65	11	5,959	0.18%
2021/07/19	0	0.00	1	46.30	46.10	-1	6,065	-0.02%
2021/07/16	40	45.49	3.1	45.48	45.75	36.9	6,068	0.61%
2021/07/15	0.1	45.00	2	45.05	45.10	-1.9	6,030	-0.03%
2021/07/14	0	0.00	2	44.75	44.95	-2	6,056	-0.03%
2021/07/13	14	44.87	8	44.80	44.85	6	6,135	0.10%
2021/07/12	11	45.15	3	45.45	45.20	8	6,116	0.13%
2021/07/09	19	45.28	4	45.18	45.00	15	6,084	0.25%
2021/07/08	1	44.55	2.1	44.64	44.65	-1.1	6,005	-0.02%
2021/07/07	5	44.15	3.1	44.24	44.40	1.9	6,008	0.03%
2021/07/06	0.1	43.60	1	43.65	43.65	-0.9	5,987	-0.02%
2021/07/05	0	0.00	2.1	43.50	43.50	-2.1	6,028	-0.03%
2021/07/02	0	0.00	1	43.45	43.30	-1	6,077	-0.02%
2021/07/01	2	43.50	0.2	43.45	43.20	1.8	6,112	0.03%
2021/06/29	2	43.30	3.3	43.53	43.55	-1.3	6,147	-0.02%
2021/06/28	2	43.68	0	0.00	43.60	2	6,172	0.03%
2021/06/25	4	43.86	10	43.88	43.60	-6	6,171	-0.10%
2021/06/24	0	0.00	13	43.43	43.85	-13	6,158	-0.21%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/22	0.4	42.46	4	42.53	42.35	-3.6	6,080	-0.06%
2021/06/21	2.1	42.16	13	42.23	42.20	-10.9	6,087	-0.18%
2021/06/18	4.4	42.42	30	42.49	42.20	-25.6	6,113	-0.42%
2021/06/17	0	0.00	3	42.75	42.75	-3	6,189	-0.05%
2021/06/16	4.2	42.56	0	0.00	42.50	4.2	6,260	0.07%
2021/06/15	0.1	42.70	0	0.00	42.80	0.1	6,256	0.00%
2021/06/11	0	0.00	28	42.40	42.40	-28	6,240	-0.45%
2021/06/10	0	0.00	1	42.40	42.30	-1	6,243	-0.02%
2021/06/09	20	41.60	0	0.00	41.75	20	6,208	0.32%
2021/06/08	5.1	41.35	0	0.00	41.40	5.1	6,192	0.08%
2021/06/07	16.4	41.61	0	0.00	41.55	16.4	6,172	0.27%
2021/06/04	1.3	41.97	0	0.00	41.95	1.3	6,144	0.02%
2021/06/03	0.2	42.05	8	41.95	41.85	-7.8	6,153	-0.13%
2021/06/02	3.5	41.91	0	0.00	42.00	3.5	6,141	0.06%
2021/06/01	4	42.21	2	42.45	42.20	2	6,061	0.03%
2021/05/31	0.1	42.52	0	0.00	42.10	0.1	6,060	0.00%
2021/05/28	5.1	42.70	5	43.05	42.65	0.1	5,999	0.00%
2021/05/27	0.1	42.20	0	0.00	42.60	0.1	5,986	0.00%
2021/05/25	15	42.43	0	0.00	42.30	15	4,800	0.31%
2021/05/24	0.1	42.90	10	42.90	42.70	-10	4,755	-0.21%
2021/05/21	0	0.00	10	42.80	43.00	-10	4,782	-0.21%
2021/05/20	5	41.85	5	42.10	42.15	0	4,749	0.00%
2021/05/19	6	41.85	2	41.85	41.85	4	4,749	0.08%
2021/05/18	5	41.40	5	41.85	41.90	0	4,748	0.00%
2021/05/17	10	41.60	14	40.86	40.80	-4	4,762	-0.08%
2021/05/14	0	0.00	2.1	43.29	42.80	-2.1	4,683	-0.04%
2021/05/13	4	40.90	9	42.56	42.10	-5	4,629	-0.11%
2021/05/12	1.1	42.65	0	0.00	42.60	1.1	4,544	0.02%
2021/05/11	3	45.40	3	45.28	44.85	0	4,277	0.00%
2021/05/10	0	0.00	40.2	45.29	45.70	-40.2	4,201	-0.96%
2021/05/07	12	45.23	1	45.25	44.70	11	4,073	0.27%
2021/05/06	0	0.00	41	45.26	45.25	-41	3,976	-1.03%
2021/05/05	0	0.00	4	45.15	45.20	-4	3,929	-0.10%
2021/05/04	1	44.50	4	44.35	44.35	-3	3,882	-0.08%
2021/05/03	1	45.00	4	45.65	44.70	-3	3,820	-0.08%
2021/04/29	4	45.30	0	0.00	45.25	4	3,765	0.11%
2021/04/28	8	45.81	17	45.81	45.65	-9	3,739	-0.24%
2021/04/27	4	46.00	0	0.00	46.20	4	3,767	0.11%
2021/04/26	12.9	46.38	2.5	46.59	46.60	10.4	3,705	0.28%
2021/04/23	1	43.90	12	44.58	45.35	-11	3,491	-0.32%
2021/04/22	1	44.10	73	44.32	44.10	-72	3,389	-2.12%
2021/04/21	0.2	44.20	13	44.20	44.35	-12.8	3,329	-0.38%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/19	13	44.18	20	44.56	44.60	-7	3,322	-0.21%
2021/04/16	0	0.00	1	43.50	43.60	-1	3,270	-0.03%
2021/04/15	0.1	43.40	2	43.45	43.30	-2	3,297	-0.06%
2021/04/14	7	43.23	0	0.00	43.25	7	3,331	0.21%
2021/04/13	5	43.57	2	43.70	43.50	3	3,329	0.09%
2021/04/12	2	43.60	1	43.55	43.60	1	3,327	0.03%
2021/04/09	1	43.75	1	43.75	43.75	0	3,336	0.00%
2021/04/08	4	43.50	0	0.00	43.50	4	3,300	0.12%
2021/04/07	1	43.40	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0	0.00	4	43.70	43.65	-4	3,270	-0.12%
2021/04/01	1.1	43.55	0	0.00	43.55	1.1	3,289	0.03%
2021/03/31	6	43.54	0	0.00	43.50	6	3,351	0.18%
2021/03/29	0.1	43.45	6	43.30	43.55	-5.9	3,680	-0.16%
2021/03/26	3	43.35	0	0.00	43.50	3	3,854	0.08%
2021/03/24	1	43.10	1	43.40	43.55	0	4,322	0.00%
2021/03/23	4	43.16	18	43.20	43.15	-14	4,361	-0.32%
2021/03/22	6	43.34	30	43.19	43.60	-24	4,406	-0.54%
2021/03/19	1	44.80	10	44.70	44.25	-9	4,320	-0.21%
2021/03/18	2	45.25	15	45.27	45.20	-13	4,322	-0.30%
2021/03/17	0	45.05	4	45.05	45.20	-4	4,363	-0.09%
2021/03/16	1	44.90	7	44.90	44.90	-6	4,433	-0.13%
2021/03/15	1	44.65	0	0.00	44.75	1	4,528	0.02%
2021/03/12	0	0.00	2	44.85	44.95	-2	4,737	-0.04%
2021/03/11	2	45.45	0	0.00	45.35	2	5,010	0.04%
2021/03/10	0	45.55	0.4	45.60	45.45	-0.4	5,045	-0.01%
2021/03/09	0	45.25	3.1	45.51	45.40	-3.1	5,080	-0.06%
2021/03/08	0	0.00	4	45.26	45.25	-4	5,088	-0.08%
2021/03/04	0	0.00	3	45.15	45.05	-3	5,217	-0.06%
2021/03/03	0	0.00	2	44.95	44.95	-2	5,185	-0.04%
2021/03/02	2	44.65	6	44.84	44.55	-4	5,174	-0.08%
2021/02/26	13	45.16	0	0.00	45.20	13	5,182	0.25%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	10	44.95	1	45.05	44.55	9	5,110	0.18%
2021/02/23	31	44.69	1	44.85	44.85	30	5,087	0.59%
2021/02/22	0	0.00	8	44.00	44.05	-8	5,042	-0.16%
2021/02/18	0	0.00	1.4	43.94	43.85	-1.4	5,029	-0.03%
2021/02/17	5.7	43.91	0	0.00	43.75	5.7	5,010	0.11%
2021/02/02	1.1	43.58	15	43.60	43.60	-13.9	5,119	-0.27%
2021/02/01	1	43.35	2.3	43.96	43.25	-1.3	5,130	-0.03%
2021/01/29	6.9	43.01	2	42.60	42.60	4.9	5,117	0.10%
2021/01/28	1	43.10	0	0.00	43.25	1	5,081	0.02%
2021/01/26	0.1	43.50	0	0.00	43.45	0.1	5,088	0.00%
2021/01/25	0.2	43.04	3	43.80	43.95	-2.8	5,087	-0.06%
2021/01/22	1.4	43.31	2	43.20	43.10	-0.6	5,104	-0.01%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	9	43.69	0	0.00	43.10	9	5,100	0.18%
2021/01/19	0	0.00	12	44.60	44.40	-12	5,021	-0.24%
2021/01/18	0.1	44.85	5	44.75	44.55	-4.9	4,997	-0.10%
2021/01/15	1	45.40	2	45.85	45.05	-1	5,015	-0.02%
2021/01/14	1	45.60	1	45.80	45.70	0	5,177	0.00%
2021/01/12	0	0.00	5	45.90	45.55	-5	5,170	-0.10%
2021/01/11	2	46.13	0	0.00	46.00	2	5,145	0.04%
2021/01/08	0	0.00	1	45.95	45.90	-1	5,122	-0.02%
2021/01/06	1	45.30	21	45.40	45.20	-20	5,053	-0.40%
2021/01/05	1	45.25	1	45.15	45.05	0	5,013	0.00%
2021/01/04	3	45.57	100	45.32	45.15	-97	5,002	-1.94%
2020/12/30	6	45.75	0	0.00	45.55	6	4,999	0.12%
2020/12/29	0.6	45.60	0.8	45.60	45.60	-0.2	4,996	0.00%
2020/12/28	1	46.05	0	0.00	45.90	1	4,988	0.02%
2020/12/25	50	46.76	1	46.75	46.45	49	4,947	0.99%
2020/12/24	28	45.65	3	45.68	46.40	25	4,907	0.51%
2020/12/23	25	44.89	2.2	44.59	45.00	22.8	4,737	0.48%
2020/12/22	2	45.30	2	44.88	44.50	0	4,623	0.00%
2020/12/21	2	45.05	0	0.00	44.95	2	4,561	0.04%
2020/12/18	2.4	45.60	112.1	46.20	45.60	-109.7	4,425	-2.48%	大賣/鉅額交易
2020/12/16	3	46.00	0	0.00	45.95	3	4,169	0.07%
2020/12/15	6	45.30	5	45.15	45.25	1	4,086	0.02%
2020/12/14	0	0.00	2	45.20	44.90	-2	4,076	-0.05%
2020/12/11	0	0.00	4	44.45	44.35	-4	4,015	-0.10%
2020/12/10	2	44.23	1	44.40	44.60	1	3,999	0.03%
2020/12/09	6	44.36	0	0.00	44.50	6	3,934	0.15%
2020/12/08	6	44.82	1.2	44.33	45.40	4.8	3,834	0.13%
2020/12/07	0	0.00	5.8	45.60	45.85	-5.8	3,620	-0.16%
2020/12/04	1	43.55	0	0.00	43.50	1	3,344	0.03%
2020/12/03	2	43.75	0	0.00	43.80	2	3,285	0.06%
2020/12/02	0	0.00	0.4	44.34	44.35	-0.4	3,253	-0.01%
2020/11/30	2	44.15	5.7	44.38	44.50	-3.7	3,235	-0.11%
2020/11/27	2	43.70	0	0.00	43.85	2	3,140	0.06%
2020/11/24	0	0.00	1	43.50	43.50	-1	3,245	-0.03%
2020/11/20	0	0.00	3	43.20	43.25	-3	3,250	-0.09%
2020/11/18	1	43.30	0	0.00	43.35	1	3,279	0.03%
2020/11/17	1	43.30	1	43.65	43.40	0	3,277	0.00%
2020/11/16	1	43.50	0	0.00	43.45	1	3,317	0.03%
2020/11/12	6	43.62	3	43.55	43.85	3	3,324	0.09%
2020/11/11	5	43.44	2	43.60	44.00	3	3,346	0.09%
2020/11/09	0	0.00	1.1	42.01	42.00	-1.1	3,262	-0.03%
2020/11/06	2.2	41.96	0	0.00	41.90	2.2	3,242	0.07%
2020/11/05	0	0.00	2	42.15	42.00	-2	3,220	-0.06%
2020/11/03	0	0.00	1	42.25	42.35	-1	3,197	-0.03%
2020/11/02	3	41.95	2	41.88	41.90	1	3,189	0.03%
2020/10/30	6.8	41.82	0	0.00	41.50	6.8	3,171	0.21%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/27	0	0.00	3	42.50	42.55	-3	3,113	-0.10%
2020/10/26	2	42.70	2	42.70	42.60	0	3,111	0.00%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/21	2	42.58	5	42.50	42.70	-3	2,930	-0.10%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/15	2	42.98	0	0.00	42.95	2	2,865	0.07%
2020/10/13	8	43.96	0	0.00	43.85	8	2,846	0.28%
2020/10/12	7	44.35	0	0.00	44.20	7	2,839	0.25%
2020/10/08	0	0.00	1	44.50	44.70	-1	2,849	-0.04%
2020/10/05	2	43.40	0	0.00	43.20	2	2,833	0.07%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	5	42.95	2	43.30	43.30	3	2,824	0.11%
2020/09/25	12	41.98	1	41.90	41.50	11	2,769	0.40%
2020/09/24	5	41.43	3	41.45	41.45	2	2,721	0.07%
2020/09/23	3	46.30	8	46.27	46.15	-5	2,590	-0.19%
2020/09/22	6	46.55	2	46.73	46.60	4	2,499	0.16%
2020/09/21	2	46.75	1	46.80	46.85	1	2,460	0.04%
2020/09/18	0	0.00	5	46.65	46.65	-5	2,411	-0.21%
2020/09/17	0	0.00	2	46.50	46.55	-2	2,381	-0.08%
2020/09/16	2	46.35	0	0.00	46.35	2	2,358	0.08%
2020/09/15	6	46.15	3	46.45	46.35	3	2,343	0.13%
2020/09/14	5	46.45	2	46.35	46.35	3	2,348	0.13%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/09	0	0.00	2	46.10	46.15	-2	2,306	-0.09%
2020/09/08	5	45.95	1	46.00	45.85	4	2,307	0.17%
2020/09/07	10	46.00	1	46.00	46.00	9	2,396	0.38%
2020/09/04	25	45.55	1.1	45.62	45.80	23.9	2,420	0.99%
2020/09/03	3	45.53	3	45.95	45.60	0	2,467	0.00%
2020/09/02	3	45.95	0	0.00	45.65	3	2,445	0.12%
2020/09/01	9	46.03	2	46.20	46.20	7	2,458	0.28%
2020/08/31	0	0.00	3	46.42	46.40	-3	2,516	-0.12%
2020/08/28	0	0.00	2	45.80	45.60	-2	2,440	-0.08%
2020/08/27	5	45.15	0	0.00	45.50	5	2,459	0.20%
2020/08/26	2	45.65	2	45.20	45.50	0	2,500	0.00%
2020/08/25	22	45.06	0	0.00	44.95	22	2,531	0.87%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/20	11	43.69	0	0.00	43.50	11	2,678	0.41%
2020/08/19	6	44.57	1	44.45	44.45	5	2,644	0.19%
2020/08/17	0	0.00	1	43.95	44.35	-1	2,621	-0.04%
2020/08/14	0	0.00	3	43.10	43.10	-3	2,595	-0.12%
2020/08/13	0	0.00	4	43.53	43.75	-4	2,596	-0.15%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/05	0	0.00	1	42.40	42.40	-1	2,742	-0.04%
2020/08/04	1	42.40	0	0.00	42.30	1	2,780	0.04%
2020/07/29	0	0.00	2	42.30	41.90	-2	2,787	-0.07%
2020/07/28	4	42.01	0	0.00	41.60	4	2,799	0.14%
2020/07/27	0	0.00	10	42.35	42.30	-10	2,799	-0.36%
2020/07/24	2.1	42.91	0	0.00	42.80	2.1	2,805	0.08%
2020/07/17	0	0.00	2	42.90	42.90	-2	2,852	-0.07%
2020/07/16	3	43.90	0	0.00	43.25	3	2,862	0.10%
2020/07/15	0	0.00	1	43.35	43.65	-1	2,856	-0.04%
2020/07/13	2	42.90	1	43.10	42.80	1	2,833	0.04%
2020/07/09	1	43.90	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	7	44.10	44.40	-7	2,791	-0.25%
2020/07/06	2	44.20	0	0.00	44.00	2	2,765	0.07%
2020/07/02	3	44.20	0	0.00	44.20	3	2,775	0.11%
2020/07/01	1	43.70	3	43.95	43.95	-2	2,774	-0.07%
2020/06/29	1	43.45	2	43.50	43.60	-1	2,797	-0.04%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/23	10	44.17	3	44.35	43.90	7	2,823	0.25%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/17	3	44.10	0	0.00	44.25	3	2,891	0.10%
2020/06/16	0	0.00	5	44.40	44.20	-5	2,963	-0.17%
2020/06/15	1	43.70	38	43.91	43.70	-37	3,099	-1.19%
2020/06/12	7	43.67	0	0.00	43.60	7	3,148	0.22%
2020/06/11	0	0.00	8	45.16	44.80	-8	3,119	-0.26%
2020/06/10	6	45.91	1	45.85	45.85	5	3,127	0.16%
2020/06/08	6	46.43	0	0.00	46.50	6	3,259	0.18%
2020/06/05	1	47.15	2	47.00	47.25	-1	3,232	-0.03%
2020/06/04	1	46.30	0	0.00	46.40	1	3,182	0.03%
2020/06/03	5	46.06	1	46.25	46.25	4	3,179	0.13%
2020/06/02	45	45.08	0	0.00	45.40	45	3,135	1.44%
2020/06/01	2	44.90	5	44.74	44.90	-3	3,087	-0.10%
2020/05/29	4	44.48	3	44.58	44.35	1	3,033	0.03%
2020/05/28	5	44.68	5	44.66	44.75	0	2,899	0.00%
2020/05/27	27	44.18	0	0.00	44.45	27	2,910	0.93%
2020/05/26	0	0.00	0.6	44.40	44.25	-0.6	2,950	-0.02%
2020/05/25	3	43.83	3	44.03	44.15	0	2,952	0.00%
2020/05/22	2	43.80	8	44.24	44.10	-6	2,961	-0.20%
2020/05/21	0	0.00	1	44.00	44.20	-1	2,953	-0.03%
2020/05/20	1	43.80	1	43.95	43.80	0	2,930	0.00%
2020/05/19	0	0.00	3	43.70	44.00	-3	2,928	-0.10%
2020/05/18	2	43.00	0	0.00	43.10	2	2,914	0.07%
2020/05/15	4	43.20	4	43.34	43.55	0	2,908	0.00%
2020/05/14	4	43.26	5	43.27	43.05	-1	2,866	-0.03%
2020/05/13	6	44.04	0	0.00	44.00	6	2,832	0.21%
2020/05/12	8	44.56	3	44.85	44.90	5	2,786	0.18%
2020/05/11	8	44.83	3	44.57	44.70	5	2,769	0.18%
2020/05/06	4	43.21	1	43.55	43.70	3	2,727	0.11%
2020/05/05	0	0.00	1	43.75	43.65	-1	2,741	-0.04%
2020/05/04	2	42.35	3	43.10	43.00	-1	2,763	-0.04%
2020/04/30	1	43.90	0	0.00	43.65	1	2,783	0.04%
2020/04/29	0	0.00	1	43.80	43.70	-1	2,799	-0.04%
2020/04/27	0	0.00	2	41.43	42.35	-2	2,919	-0.07%
2020/04/24	0	0.00	1	40.75	40.55	-1	2,911	-0.03%
2020/04/21	0	0.00	4	40.91	40.40	-4	2,922	-0.14%
2020/04/20	3	41.30	0	0.00	41.40	3	2,905	0.10%
2020/04/17	1	41.40	2	41.95	41.30	-1	2,903	-0.03%
2020/04/16	4	41.25	2	41.50	41.20	2	2,895	0.07%
2020/04/14	0	0.00	2	40.98	41.50	-2	2,874	-0.07%
2020/04/13	3	40.38	0	0.00	40.30	3	2,850	0.11%
2020/04/10	0	0.00	3	40.57	40.65	-3	2,860	-0.10%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.40	8	40.49	40.40	-7	2,858	-0.24%
2020/04/07	2	40.50	2	41.00	40.45	0	2,843	0.00%
2020/04/06	0	0.00	3	40.30	40.40	-3	2,820	-0.11%
2020/04/01	6	40.16	0	0.00	39.90	6	2,814	0.21%
2020/03/31	0	0.00	10	40.10	40.50	-10	2,803	-0.36%
2020/03/30	2	38.95	2	39.65	40.00	0	2,784	0.00%
2020/03/26	6	39.10	6	39.40	39.90	0	2,947	0.00%
2020/03/25	7	39.86	0	0.00	39.80	7	3,048	0.23%
2020/03/24	1	37.20	0	0.00	36.85	1	3,033	0.03%
2020/03/23	0	0.00	3	34.55	34.15	-3	3,025	-0.10%
2020/03/20	5	33.82	1	34.70	35.00	4	3,015	0.13%
2020/03/19	2	32.85	2	32.93	32.90	0	2,948	0.00%
2020/03/18	5	37.21	1	36.80	36.45	4	2,814	0.14%
2020/03/17	7	38.04	1	39.00	38.00	6	2,762	0.22%
2020/03/16	1	40.00	6	39.98	40.05	-5	2,713	-0.18%
2020/03/13	13	39.06	10	38.61	40.40	3	2,685	0.11%
2020/03/12	9	41.93	0	0.00	41.80	9	2,579	0.35%
2020/03/11	1	43.90	1	44.20	43.85	0	2,497	0.00%
2020/03/10	2	43.88	2	44.00	43.95	0	2,482	0.00%
2020/03/09	4	44.76	2	44.50	44.30	2	2,456	0.08%
2020/03/06	2	45.03	1	45.20	45.25	1	2,418	0.04%
2020/03/04	2	44.95	0	0.00	45.00	2	2,401	0.08%
2020/03/02	0	0.00	3	44.95	44.50	-3	2,411	-0.12%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/24	3	45.17	0	0.00	45.10	3	2,371	0.13%
2020/02/21	2	45.55	0	0.00	45.50	2	2,360	0.08%
2020/02/20	8	45.96	6	45.64	45.70	2	2,358	0.08%
2020/02/19	0	0.00	2	46.18	46.20	-2	2,346	-0.09%
2020/02/18	1	45.80	1	45.95	46.05	0	2,339	0.00%
2020/02/17	2	45.75	4	45.84	45.95	-2	2,350	-0.09%
2020/02/14	2	45.85	1	46.00	45.85	1	2,369	0.04%
2020/02/12	1	45.60	2	45.75	45.80	-1	2,398	-0.04%
2020/02/10	4	45.33	1	45.50	45.50	3	2,397	0.13%
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/06	3	45.73	1	45.70	45.55	2	2,426	0.08%
2020/02/03	4	44.59	4	44.95	44.90	0	2,404	0.00%
2020/01/31	5.2	45.53	0	0.00	45.25	5.2	2,388	0.22%
2020/01/30	21	45.74	7	45.59	45.45	14	2,348	0.60%
2020/01/20	8	47.07	0	0.00	47.10	8	2,265	0.35%
2020/01/17	1	46.80	1	46.75	46.85	0	2,245	0.00%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/15	1	46.55	2	46.48	46.55	-1	2,291	-0.04%
2020/01/13	0.1	46.45	0	0.00	46.30	0.1	2,380	0.00%
2020/01/09	9	46.15	0	0.00	46.00	9	2,453	0.37%
2020/01/06	9	46.15	5	46.12	46.20	4	2,534	0.16%
2020/01/03	4	46.18	0	0.00	46.40	4	2,559	0.16%
2020/01/02	0	0.00	1	46.35	46.30	-1	2,609	-0.04%
2019/12/31	5	46.40	0	0.00	46.30	5	2,634	0.19%
2019/12/30	2	46.35	0	0.00	46.45	2	2,707	0.07%
2019/12/27	1	46.40	1	46.35	46.40	0	2,900	0.00%
2019/12/25	1	46.30	0	0.00	46.20	1	4,781	0.02%
2019/12/20	3	45.60	0	0.00	45.45	3	5,215	0.06%
2019/12/19	2.2	45.82	1	45.85	45.90	1.2	5,119	0.02%
2019/12/11	2.2	46.05	0	0.00	46.05	2.2	5,165	0.04%
2019/12/10	2.2	46.10	0	0.00	46.05	2.2	5,169	0.04%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/04	1	46.70	0	0.00	46.60	1	5,166	0.02%
2019/12/02	1	46.75	1	46.55	46.55	0	5,162	0.00%
2019/11/29	2	46.60	1	46.50	46.55	1	5,168	0.02%
2019/11/21	7	46.67	0	0.00	46.60	7	5,167	0.14%
2019/11/19	8	46.89	0	0.00	46.90	8	5,171	0.15%
2019/11/18	1	46.90	2	46.90	46.85	-1	5,184	-0.02%
2019/11/12	12	46.70	0	0.00	46.90	12	5,211	0.23%
2019/11/11	4	47.00	1	46.85	46.70	3	5,200	0.06%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/06	4	47.50	0	0.00	47.45	4	5,160	0.08%
2019/11/05	1	46.65	0	0.00	47.10	1	5,138	0.02%
2019/11/04	11	46.93	0	0.00	47.10	11	5,131	0.21%
2019/11/01	0	0.00	3	46.85	46.95	-3	5,120	-0.06%
2019/10/30	3	46.95	6	47.00	46.85	-3	5,109	-0.06%
2019/10/29	1	46.85	0	0.00	46.80	1	5,095	0.02%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/24	9	47.50	2	47.60	47.50	7	5,045	0.14%
2019/10/23	1	47.75	1	47.15	47.50	0	5,022	0.00%
2019/10/22	5	47.04	2	47.00	47.00	3	4,995	0.06%
2019/10/21	6	46.73	0	0.00	46.75	6	4,961	0.12%
2019/10/18	0	0.00	2	45.75	45.90	-2	4,899	-0.04%
2019/10/14	0	0.00	2	45.80	45.65	-2	4,751	-0.04%
2019/10/09	4.1	45.51	2	45.45	45.30	2.1	4,717	0.04%
2019/10/08	4.2	45.44	0	0.00	45.40	4.2	4,689	0.09%
2019/10/07	0.1	46.00	0	0.00	45.75	0.1	4,631	0.00%
2019/10/04	2	45.33	1	45.55	45.70	1	4,607	0.02%
2019/10/02	11	45.95	0	0.00	45.90	11	4,330	0.25%
2019/10/01	3	49.88	2	49.85	49.95	1	3,108	0.03%
2019/09/27	4	49.95	0	0.00	49.90	4	2,437	0.16%
2019/09/26	4	49.81	0	0.00	49.80	4	1,857	0.22%
2019/09/25	3	49.75	2	49.78	49.80	1	1,821	0.05%
2019/09/24	6	49.76	0	0.00	49.65	6	1,784	0.34%
2019/09/23	9	49.91	0	0.00	49.80	9	1,758	0.51%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/18	0	0.00	1	50.00	50.00	-1	1,706	-0.06%
2019/09/17	3	50.00	2	50.20	50.20	1	1,703	0.06%
2019/09/16	0	0.00	6	50.00	50.00	-6	1,705	-0.35%
2019/09/12	0	0.00	2	49.50	49.40	-2	1,672	-0.12%
2019/09/11	2	49.50	0	0.00	49.50	2	1,701	0.12%
2019/09/05	0	0.00	2	49.40	49.25	-2	1,678	-0.12%
2019/09/03	2	49.43	0	0.00	49.25	2	1,677	0.12%
2019/09/02	0.1	49.65	0	0.00	49.50	0.1	1,683	0.01%
2019/08/30	9	49.40	1	49.45	49.50	8	1,684	0.48%
2019/08/29	13	49.08	0	0.00	49.05	13	1,661	0.78%
2019/08/28	15	48.95	4	49.18	49.40	11	1,653	0.67%
2019/08/27	4	48.66	10	48.90	48.40	-6	1,650	-0.36%
2019/08/26	39	48.91	0	0.00	48.80	39	1,610	2.42%
2019/08/22	4.1	48.90	0	0.00	48.90	4.1	1,597	0.26%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/19	4	48.60	0	0.00	48.75	4	1,660	0.24%
2019/08/16	3	48.83	0	0.00	48.80	3	1,642	0.18%
2019/08/15	17	49.09	0	0.00	48.95	17	1,622	1.05%
2019/08/08	1	48.15	0	0.00	48.20	1	1,600	0.06%
2019/08/06	2	47.80	0	0.00	48.10	2	1,615	0.12%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	0	0.00	1	49.05	48.95	-1	1,599	-0.06%
2019/07/26	0	0.00	1	48.95	49.10	-1	1,609	-0.06%
2019/07/23	3	49.10	0	0.00	49.05	3	1,609	0.19%
2019/07/15	0	0.00	6	49.25	49.25	-6	1,602	-0.37%
2019/07/04	1	49.45	0	0.00	49.75	1	1,723	0.06%
2019/07/03	2	49.38	0	0.00	49.30	2	1,736	0.12%
2019/07/02	0.2	49.65	0	0.00	49.65	0.2	1,755	0.01%
2019/06/28	0	0.00	4	49.65	49.45	-4	1,784	-0.22%
2019/06/21	0	0.00	1	49.95	50.00	-1	1,983	-0.05%
2019/06/19	0	0.00	4	49.53	49.90	-4	2,011	-0.20%
2019/06/18	0.1	49.10	0	0.00	49.00	0.1	2,011	0.00%
2019/06/17	0	0.00	1	48.90	48.55	-1	2,069	-0.05%
2019/06/14	0.2	48.70	0	0.00	48.50	0.2	2,119	0.01%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/04	0	0.00	2	49.00	49.00	-2	2,531	-0.08%
2019/06/03	0	0.00	1.3	48.86	48.90	-1.3	2,532	-0.05%
2019/05/31	0	0.00	1	48.70	48.80	-1	2,523	-0.04%
2019/05/30	3	48.43	1	48.25	48.15	2	2,513	0.08%
2019/05/28	2	49.10	3	49.00	48.60	-1	2,513	-0.04%
2019/05/27	3	49.00	0	0.00	49.20	3	2,443	0.12%
2019/05/24	0	0.00	1	48.10	48.15	-1	2,416	-0.04%
2019/05/20	0	0.00	12	48.10	47.95	-12	2,422	-0.50%
2019/05/17	12	47.45	0	0.00	47.50	12	2,423	0.50%
2019/05/14	1	47.30	0	0.00	48.05	1	2,450	0.04%
2019/05/13	1	47.80	3	47.93	47.80	-2	2,444	-0.08%
2019/05/10	2	47.95	0	0.00	48.05	2	2,479	0.08%
2019/05/09	2	48.00	0	0.00	48.00	2	2,476	0.08%
2019/05/03	1	49.25	0	0.00	49.25	1	2,537	0.04%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/24	3	48.80	0	0.00	48.65	3	2,536	0.12%
2019/04/18	0	0.00	1	48.60	48.60	-1	2,557	-0.04%
2019/04/16	1	49.35	0	0.00	49.40	1	2,551	0.04%
2019/04/12	4	48.98	0	0.00	49.10	4	2,551	0.16%
2019/04/11	3	49.43	0	0.00	49.40	3	2,544	0.12%
2019/04/10	0	0.00	1	49.75	49.90	-1	2,528	-0.04%
2019/04/08	0	0.00	7	50.40	50.60	-7	2,534	-0.28%
2019/04/01	7	51.23	3	51.30	50.90	4	2,640	0.15%
2019/03/29	1	50.70	5	50.30	50.80	-4	2,550	-0.16%
2019/03/25	0	0.00	4	49.11	49.25	-4	2,501	-0.16%
2019/03/22	0	0.00	1	49.15	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	2	49.30	49.35	-2	2,453	-0.08%
2019/03/20	0	0.00	5	48.39	48.70	-5	2,416	-0.21%
2019/03/19	1.1	49.22	1	49.10	48.90	0.1	2,361	0.00%
2019/03/18	0	0.00	3	48.47	48.55	-3	2,302	-0.13%
2019/03/15	10	48.00	0	0.00	48.20	10	2,278	0.44%
2019/03/14	3	47.43	0	0.00	47.50	3	1,998	0.15%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	5	47.58	0	0.00	47.50	5	1,967	0.25%
2019/03/11	1	47.85	4	48.15	47.90	-3	1,939	-0.15%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/03/05	3	47.50	0	0.00	47.50	3	1,952	0.15%
2019/03/04	0	0.00	2	47.40	47.50	-2	1,957	-0.10%
2019/02/21	0	0.00	9	47.90	48.00	-9	2,004	-0.45%
2019/02/20	0	0.00	3	47.97	48.05	-3	1,994	-0.15%
2019/02/19	0	0.00	2	47.85	47.90	-2	1,981	-0.10%
2019/02/15	1	47.05	2	47.08	47.20	-1	1,989	-0.05%
2019/02/14	3	47.38	0	0.00	47.30	3	1,991	0.15%
2019/02/13	12	47.77	0	0.00	47.65	12	1,986	0.60%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	2	48.00	3	48.32	48.40	-1	1,951	-0.05%
2019/01/29	3	47.68	0	0.00	47.80	3	1,912	0.16%
2019/01/28	1	47.85	3	47.90	47.95	-2	1,901	-0.11%
2019/01/24	0	0.00	1	47.45	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	3	46.75	46.90	-3	1,851	-0.16%
2019/01/18	2	46.53	0	0.00	46.60	2	1,875	0.11%
2019/01/15	1	46.50	0	0.00	46.60	1	1,927	0.05%
2019/01/10	0	0.00	11	46.20	46.35	-11	2,036	-0.54%
2019/01/09	0	0.00	3	45.90	46.10	-3	2,047	-0.15%
2019/01/03	0	0.00	2	45.20	45.05	-2	2,227	-0.09%
2019/01/02	3	44.62	0	0.00	44.50	3	2,248	0.13%
2018/12/28	0	0.00	11	45.14	45.00	-11	2,274	-0.48%
2018/12/27	11	44.06	0	0.00	44.40	11	2,292	0.48%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	11	44.23	0	0.00	43.90	11	2,269	0.48%
2018/12/24	1	45.20	0	0.00	44.90	1	2,216	0.05%
2018/12/22	0	0.00	2	45.90	45.90	-2	2,166	-0.09%
2018/12/21	0	0.00	1	45.60	46.15	-1	2,204	-0.05%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/18	0	0.00	3	46.10	46.15	-3	2,170	-0.14%
2018/12/17	1	46.50	0	0.00	46.10	1	2,205	0.05%
2018/12/13	0	0.00	1	46.70	46.70	-1	2,258	-0.04%
2018/12/12	0	0.00	1	46.25	46.25	-1	2,255	-0.04%
2018/12/10	1	45.75	0	0.00	45.60	1	2,296	0.04%
2018/12/07	0	0.00	1	46.30	46.30	-1	2,348	-0.04%
2018/12/06	2	45.83	0	0.00	45.65	2	2,430	0.08%
2018/12/05	2	46.25	0	0.00	46.35	2	2,605	0.08%
2018/12/04	2	46.65	0	0.00	46.70	2	2,983	0.07%
2018/12/03	2	47.05	0	0.00	47.10	2	3,664	0.05%
2018/11/30	0	0.00	30	46.76	46.90	-30	4,360	-0.69%
2018/11/29	1	46.70	0	0.00	46.50	1	4,700	0.02%
2018/11/28	2	46.25	2	46.70	46.70	0	4,917	0.00%
2018/11/27	1	46.15	2	46.40	46.25	-1	4,977	-0.02%
2018/11/26	1	47.20	1	47.35	46.20	0	5,043	0.00%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/11/21	1	45.60	1	46.30	46.25	0	5,083	0.00%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/16	1	46.40	0	0.00	46.55	1	5,104	0.02%
2018/11/15	0	0.00	1	46.55	46.55	-1	5,138	-0.02%
2018/11/14	1	46.20	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	1	46.80	46.80	-1	5,157	-0.02%
2018/11/12	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2018/11/07	1	46.20	1	46.85	46.40	0	5,426	0.00%
2018/11/06	0	0.00	1	46.25	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	2	45.98	46.20	-2	5,620	-0.04%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/31	1	44.85	0	0.00	45.35	1	5,721	0.02%
2018/10/30	0	0.00	1	44.50	44.45	-1	5,710	-0.02%
2018/10/29	1	44.70	1	45.05	44.60	0	5,724	0.00%
2018/10/26	11	44.12	0	0.00	44.40	11	5,726	0.19%
2018/10/25	0	0.00	1	45.15	45.00	-1	5,721	-0.02%
2018/10/22	1	45.40	0	0.00	45.50	1	5,711	0.02%
2018/10/17	0	0.00	10.8	45.91	45.85	-10.8	5,585	-0.19%
2018/10/16	0	0.00	4	45.26	45.90	-4	5,557	-0.07%
2018/10/15	2	45.70	0	0.00	45.25	2	5,523	0.04%
2018/10/12	2	46.00	3	45.60	46.25	-1	5,486	-0.02%
2018/10/11	11	45.50	1	45.50	45.60	10	5,469	0.18%
2018/10/02	0	0.00	1	48.40	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	3	48.20	48.40	-3	5,212	-0.06%
2018/09/27	0	0.00	2	47.80	48.00	-2	5,198	-0.04%
2018/09/26	1	47.60	4	47.50	47.45	-3	5,177	-0.06%
2018/09/21	0	0.00	2	48.58	48.70	-2	5,175	-0.04%
2018/09/19	0	0.00	3	48.13	48.15	-3	5,140	-0.06%
2018/09/17	1	47.15	0	0.00	47.50	1	5,115	0.02%
2018/09/13	1	47.50	1	47.65	47.65	0	5,104	0.00%
2018/09/12	0	0.00	10	47.00	46.90	-10	5,051	-0.20%
2018/09/11	3	44.93	0	0.00	45.40	3	4,986	0.06%
2018/09/10	1	45.05	0	0.00	44.60	1	4,834	0.02%
2018/09/07	13	45.22	0	0.00	45.10	13	4,580	0.28%
2018/09/06	2	49.08	10	49.15	49.15	-8	3,932	-0.20%
2018/09/05	2	48.75	0	0.00	48.80	2	3,239	0.06%
2018/09/03	0	0.00	0.4	50.00	50.00	-0.4	2,724	-0.01%
2018/08/30	1	49.15	0	0.00	49.30	1	2,659	0.04%
2018/08/29	0	0.00	9	48.85	48.95	-9	2,728	-0.33%
2018/08/23	1	48.30	0	0.00	48.40	1	2,840	0.04%
2018/08/22	0	0.00	5	48.35	48.35	-5	2,883	-0.17%
2018/08/21	0	0.00	2	48.10	48.20	-2	2,879	-0.07%
2018/08/17	0	0.00	2	48.00	47.80	-2	2,876	-0.07%
2018/08/15	0	0.00	7	48.04	48.00	-7	2,873	-0.24%
2018/08/10	1	47.70	1	47.95	48.00	0	2,483	0.00%
2018/08/09	6	48.24	1	48.45	48.30	5	2,481	0.20%
2018/08/08	1	47.90	3.4	47.83	47.90	-2.4	2,452	-0.10%
2018/08/07	3	47.60	1	47.60	47.65	2	2,382	0.08%
2018/08/02	1	46.85	2	47.00	46.90	-1	2,401	-0.04%
2018/08/01	2	47.20	0	0.00	47.20	2	2,402	0.08%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/24	0	0.00	1	45.85	45.70	-1	2,450	-0.04%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/16	1	45.35	0	0.00	45.40	1	2,542	0.04%
2018/07/13	0	0.00	0.4	45.90	45.60	-0.4	2,559	-0.01%
2018/07/12	0	0.00	2	45.40	45.50	-2	2,580	-0.08%
2018/07/09	0	0.00	1	44.80	44.80	-1	2,609	-0.04%
2018/07/06	3	43.83	0	0.00	43.95	3	2,615	0.11%
2018/07/04	0	0.00	2	44.55	44.45	-2	2,663	-0.08%
2018/07/02	1	44.70	0	0.00	44.55	1	2,696	0.04%
2018/06/29	0	0.00	1	44.95	45.25	-1	2,683	-0.04%
2018/06/26	0	0.00	6	45.60	45.50	-6	2,631	-0.23%
2018/06/22	0	0.00	1	45.75	45.70	-1	2,644	-0.04%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/19	0.4	46.20	0	0.00	46.20	0.4	2,655	0.02%
2018/06/14	2	46.50	0	0.00	46.35	2	2,513	0.08%
2018/06/12	2	47.53	0	0.00	47.65	2	2,520	0.08%
2018/06/11	3	47.95	3	48.23	47.60	0	2,510	0.00%
2018/06/07	2	47.68	0	0.00	47.45	2	2,455	0.08%
2018/06/05	2	46.50	0	0.00	46.80	2	2,345	0.09%
2018/06/04	1	46.65	0	0.00	46.60	1	2,310	0.04%
2018/05/30	1	45.80	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	7	45.97	46.15	-7	2,121	-0.33%
2018/05/28	2	45.68	0	0.00	45.65	2	2,116	0.09%
2018/05/23	0	0.00	4	45.93	45.90	-4	2,097	-0.19%
2018/05/22	1	46.10	0	0.00	46.05	1	2,095	0.05%
2018/05/21	1	46.15	2	46.20	46.25	-1	2,105	-0.05%
2018/05/18	2	45.85	5.3	45.90	45.90	-3.3	2,105	-0.16%
2018/05/17	0	0.00	8	45.64	45.65	-8	2,114	-0.38%
2018/05/15	1	45.30	0	0.00	45.50	1	2,200	0.05%
2018/05/14	3	45.75	1	45.50	45.75	2	2,276	0.09%
2018/05/11	9	45.35	0	0.00	45.30	9	2,243	0.40%
2018/05/10	0	0.00	9	45.14	45.15	-9	2,242	-0.40%
2018/05/02	0	0.00	10	46.20	46.00	-10	2,512	-0.40%
2018/04/30	0	0.00	1	45.70	45.80	-1	2,513	-0.04%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/24	0	0.00	1	45.60	45.20	-1	2,622	-0.04%
2018/04/23	0	0.00	1	45.65	45.60	-1	2,630	-0.04%
2018/04/16	0	0.00	1	45.00	44.85	-1	2,558	-0.04%
2018/04/13	0	0.00	14	45.40	45.15	-14	2,574	-0.54%
2018/04/11	1	45.55	1	46.10	45.70	0	2,585	0.00%
2018/04/10	1	45.30	1	45.15	45.40	0	2,580	0.00%
2018/04/09	1	44.85	0	0.00	44.80	1	2,583	0.04%
2018/04/02	0	0.00	6	45.30	45.30	-6	2,590	-0.23%
2018/03/31	1	45.15	7	45.20	45.15	-6	2,588	-0.23%
2018/03/30	0	0.00	4	44.95	45.00	-4	2,586	-0.15%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/23	0	0.00	9	44.70	44.75	-9	2,567	-0.35%
2018/03/22	0	0.00	1	45.20	45.10	-1	2,570	-0.04%
2018/03/20	0	0.00	5	44.60	44.90	-5	2,744	-0.18%
2018/03/16	2	44.65	0	0.00	44.60	2	2,796	0.07%
2018/03/14	1	45.10	0	0.00	45.50	1	2,727	0.04%
2018/03/13	2	44.50	2	44.98	45.05	0	2,704	0.00%
2018/03/12	2	44.75	0	0.00	44.95	2	2,704	0.07%
2018/03/08	1	44.15	0	0.00	44.15	1	2,678	0.04%
2018/03/06	0	0.00	1	44.25	44.35	-1	2,693	-0.04%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	1	44.30	44.70	-1	2,732	-0.04%
2018/02/09	1	43.00	0	0.00	43.55	1	2,704	0.04%
2018/02/06	2	42.60	4	42.10	42.20	-2	2,599	-0.08%
2018/02/05	0	0.00	3	44.50	44.85	-3	2,514	-0.12%
2018/02/02	1	45.25	0	0.00	45.60	1	2,507	0.04%
2018/02/01	1	45.55	0	0.00	45.55	1	2,514	0.04%
2018/01/29	1	45.80	1	46.95	46.50	0	2,443	0.00%
2018/01/26	6	45.79	1	45.90	46.45	5	2,421	0.21%
2018/01/25	28	45.80	0	0.00	45.40	28	2,341	1.20%
2018/01/24	2	44.55	1	44.80	45.00	1	2,263	0.04%
2018/01/23	0	0.00	8	44.86	44.95	-8	2,212	-0.36%
2018/01/22	0	0.00	1	43.10	43.05	-1	2,117	-0.05%
2018/01/17	0	0.00	3	42.55	43.05	-3	2,113	-0.14%
2018/01/16	0	0.00	2	42.65	42.60	-2	2,085	-0.10%
2018/01/15	0	0.00	3	42.60	42.85	-3	2,080	-0.14%
2018/01/12	0	0.00	1	42.50	42.80	-1	2,100	-0.05%
2018/01/11	1	42.55	0	0.00	42.45	1	2,114	0.05%
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/05	1	42.80	0	0.00	43.10	1	2,102	0.05%
2018/01/02	0	0.00	3	42.62	43.15	-3	2,095	-0.14%