興富發 (2542)-元大-台中券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
49.2
漲跌
▼5.0
漲幅
-9.23%
成交量
41,172張
產業
上市營建類股
939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-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	58.9	50.18	3.5	49.33	49.20	55.4	15,827	0.35%
2024/09/19	1	53.80	1.3	53.47	54.20	-0.3	15,631	0.00%
2024/09/18	0.3	51.50	0.5	51.90	51.40	-0.2	16,064	0.00%
2024/09/16	0	0.00	0.5	52.00	52.00	-0.5	16,434	0.00%
2024/09/13	0	0.00	2.5	51.44	52.00	-2.5	16,549	-0.01%
2024/09/11	10.1	50.08	0	0.00	50.30	10.1	16,779	0.06%
2024/09/10	2.3	51.89	6	52.28	51.50	-3.7	16,943	-0.02%
2024/09/09	3.8	51.87	0	0.00	51.80	3.8	17,421	0.02%
2024/09/06	0.5	53.20	0	0.00	53.20	0.5	17,428	0.00%
2024/09/05	0	52.90	0	0.00	53.00	0	17,628	0.00%
2024/09/04	1.5	51.84	2	52.75	52.20	-0.5	17,842	0.00%
2024/09/03	5.1	54.56	21	54.90	54.20	-15.9	18,023	-0.09%
2024/09/02	10.4	55.03	4	54.75	54.50	6.4	18,126	0.04%
2024/08/30	7.1	54.79	6.2	54.71	55.70	0.9	18,056	0.00%
2024/08/29	1	52.40	1	52.70	52.30	0	17,911	0.00%
2024/08/27	1.2	52.02	3	52.10	52.60	-1.8	18,018	-0.01%
2024/08/26	11.3	52.17	3	52.83	51.90	8.3	18,007	0.05%
2024/08/23	4.7	52.40	2	52.45	52.20	2.7	17,977	0.01%
2024/08/22	8.4	52.72	5	52.98	53.60	3.4	17,892	0.02%
2024/08/21	6.6	54.93	0	0.00	54.80	6.6	17,586	0.04%
2024/08/20	11.4	58.34	30	57.75	56.90	-18.6	17,319	-0.11%
2024/08/19	11	59.73	4.5	60.07	59.40	6.5	17,133	0.04%
2024/08/16	4	58.60	9.5	58.23	58.30	-5.5	16,982	-0.03%
2024/08/15	4.1	55.57	5	55.58	55.00	-1	16,757	-0.01%
2024/08/14	7.1	54.76	11.3	55.02	55.20	-4.2	16,707	-0.03%
2024/08/13	2	54.25	2	54.70	54.40	0	16,637	0.00%
2024/08/12	0	54.60	1.4	54.55	54.60	-1.4	16,753	-0.01%
2024/08/09	6.3	53.52	2	53.75	52.90	4.3	16,711	0.03%
2024/08/08	6	52.02	0	0.00	52.70	6	16,589	0.04%
2024/08/07	24	52.96	2	52.55	53.00	22	16,548	0.13%
2024/08/06	23.4	49.94	1	50.00	50.50	22.4	16,345	0.14%
2024/08/05	16.5	55.93	4.1	55.91	54.80	12.4	15,613	0.08%
2024/08/02	16.5	61.20	21.1	62.37	60.80	-4.7	15,428	-0.03%
2024/08/01	7.2	63.80	20	64.29	64.30	-12.8	15,622	-0.08%
2024/07/31	3	64.23	2	63.80	64.00	1	15,823	0.01%
2024/07/30	4	63.77	7.6	63.40	64.10	-3.6	16,104	-0.02%
2024/07/29	16.6	64.48	40.7	63.35	63.00	-24.1	16,475	-0.15%
2024/07/26	8	61.53	4	61.80	61.60	4	16,202	0.02%
2024/07/23	10	62.31	5	62.82	62.60	5	16,252	0.03%
2024/07/22	4.3	61.82	5	62.02	60.60	-0.7	16,100	0.00%
2024/07/19	12.6	63.40	29.3	63.26	63.80	-16.7	15,756	-0.11%
2024/07/18	7	64.91	13	65.96	65.90	-6	15,295	-0.04%
2024/07/17	7	65.87	8.2	65.85	65.00	-1.2	15,012	-0.01%
2024/07/16	42.1	63.75	37.4	63.70	64.40	4.7	14,954	0.03%
2024/07/15	3	62.93	3.3	63.07	61.20	-0.3	14,532	0.00%
2024/07/12	8	60.85	3.9	60.89	60.70	4.1	14,290	0.03%
2024/07/11	0.1	60.70	4.2	60.82	60.00	-4.2	14,161	-0.03%
2024/07/10	13	59.38	16.4	59.17	59.40	-3.4	13,886	-0.02%
2024/07/09	3.6	53.84	5	54.02	54.60	-1.4	13,501	-0.01%
2024/07/08	2	56.75	1.2	56.24	55.50	0.8	13,382	0.01%
2024/07/05	2	55.60	3	55.40	55.30	-1	13,247	-0.01%
2024/07/04	8	55.21	11.1	54.80	55.20	-3.1	13,228	-0.02%
2024/07/03	4.1	53.18	4	53.43	53.20	0.1	13,033	0.00%
2024/07/02	1	52.70	0	0.00	53.10	1	13,043	0.01%
2024/07/01	4	53.00	6	52.08	53.10	-2	13,016	-0.02%
2024/06/28	9.6	52.29	0.1	53.10	52.10	9.6	12,936	0.07%
2024/06/27	6	53.43	8.4	53.60	53.40	-2.4	12,790	-0.02%
2024/06/26	2	53.20	11	52.16	52.70	-9	12,320	-0.07%
2024/06/25	4.6	52.46	2	52.00	51.90	2.6	11,938	0.02%
2024/06/24	1	53.20	24.3	53.48	53.20	-23.3	11,656	-0.20%
2024/06/21	3	51.73	12	52.78	52.80	-9	11,092	-0.08%
2024/06/20	1.6	52.17	3	52.53	52.50	-1.4	10,632	-0.01%
2024/06/19	1	51.50	0	0.00	51.70	1	10,502	0.01%
2024/06/18	1.3	51.42	3	52.23	51.60	-1.7	10,336	-0.02%
2024/06/17	16.2	52.35	5.3	52.49	52.10	10.9	10,274	0.11%
2024/06/14	11	51.04	19.4	51.30	51.60	-8.4	9,959	-0.08%
2024/06/13	0	0.00	0.1	49.05	49.15	-0.1	9,397	0.00%
2024/06/12	4.4	48.45	2.4	49.38	48.30	2	9,308	0.02%
2024/06/11	2.2	47.95	14.2	48.41	48.95	-12	9,083	-0.13%
2024/06/07	8	48.75	13.3	48.86	48.45	-5.3	8,820	-0.06%
2024/06/06	1.9	47.35	0.3	47.40	47.35	1.6	8,543	0.02%
2024/06/05	1	46.55	1	47.00	46.55	0	8,393	0.00%
2024/06/04	0.3	46.00	0	0.00	46.50	0.3	8,349	0.00%
2024/06/03	1	46.33	2.4	46.04	46.40	-1.4	8,313	-0.02%
2024/05/31	1.1	45.33	1	45.35	45.80	0.1	8,202	0.00%
2024/05/30	0.1	44.97	0	0.00	44.80	0.1	8,098	0.00%
2024/05/29	0.1	44.33	0	0.00	45.35	0.1	8,056	0.00%
2024/05/28	1.2	44.65	0.3	44.50	44.35	0.8	7,950	0.01%
2024/05/27	6.1	44.34	0	0.00	44.20	6.1	7,901	0.08%
2024/05/24	2.1	44.06	1.1	44.38	44.35	1	7,824	0.01%
2024/05/23	1.6	44.52	1	44.55	44.50	0.6	7,797	0.01%
2024/05/22	1.1	45.29	0	0.00	45.25	1.1	7,713	0.01%
2024/05/21	4.2	44.61	0.4	44.70	44.60	3.8	7,653	0.05%
2024/05/20	3.5	45.43	10	45.35	45.20	-6.6	7,604	-0.09%
2024/05/17	5.1	45.65	0	0.00	45.70	5.1	7,557	0.07%
2024/05/16	26.1	45.65	4.3	45.82	45.55	21.7	7,519	0.29%
2024/05/15	3	44.74	0.2	44.90	44.45	2.9	7,358	0.04%
2024/05/14	3	45.28	47	45.27	45.25	-44	7,245	-0.61%
2024/05/13	4.2	45.81	1	45.95	46.10	3.2	7,185	0.04%
2024/05/10	1	45.30	16.7	45.56	45.20	-15.7	7,097	-0.22%
2024/05/09	3.8	46.19	1.3	47.32	45.65	2.5	6,975	0.04%
2024/05/08	14.4	47.22	5	46.95	46.85	9.4	6,745	0.14%
2024/05/07	20.5	47.95	22	48.76	47.85	-1.5	6,490	-0.02%
2024/05/06	55	47.80	45	48.05	48.15	10	5,901	0.17%
2024/05/03	14	47.21	19.6	47.48	47.20	-5.6	5,458	-0.10%
2024/05/02	5	46.90	19.5	46.07	46.60	-14.5	4,966	-0.29%
2024/04/30	1.7	43.46	13	44.29	44.30	-11.4	4,411	-0.26%
2024/04/29	10	44.15	1.6	43.47	44.30	8.4	4,274	0.20%
2024/04/26	1	43.15	12.3	42.95	42.95	-11.3	4,063	-0.28%
2024/04/25	4	42.54	3.2	42.61	42.70	0.8	3,964	0.02%
2024/04/24	0.8	41.97	2	42.15	41.95	-1.2	3,860	-0.03%
2024/04/23	15.3	42.27	15.2	42.25	42.25	0.2	3,821	0.00%
2024/04/22	9.1	43.53	8.2	42.64	42.40	0.9	3,769	0.02%
2024/04/19	8	41.14	14.5	41.57	41.45	-6.5	3,371	-0.19%
2024/04/18	48.4	41.77	1.7	41.56	41.60	46.7	3,204	1.46%
2024/04/17	10.1	40.80	0.3	40.65	40.85	9.8	3,087	0.32%
2024/04/16	1.3	40.31	6	40.35	40.10	-4.7	3,049	-0.16%
2024/04/15	0.5	40.96	0	0.00	40.80	0.5	2,983	0.02%
2024/04/12	4.9	40.85	0	0.00	40.80	4.9	2,943	0.17%
2024/04/11	11.1	41.05	0	0.00	41.10	11.1	2,921	0.38%
2024/04/10	2.2	41.45	2	41.70	41.35	0.2	2,896	0.01%
2024/04/09	0.1	41.00	2	40.75	41.20	-2	2,858	-0.07%
2024/04/08	0.2	40.85	1	40.62	40.70	-0.9	2,790	-0.03%
2024/04/03	0.1	40.25	2	40.18	40.25	-2	2,717	-0.07%
2024/04/02	0.1	40.18	0	0.00	40.10	0.1	2,680	0.00%
2024/04/01	0.1	40.28	1	40.25	40.25	-0.9	2,666	-0.03%
2024/03/29	1.3	40.18	1	40.30	40.15	0.3	2,645	0.01%
2024/03/28	35.7	40.65	0.2	40.30	40.50	35.5	2,610	1.36%
2024/03/27	5.7	40.17	9.7	40.38	40.60	-4	2,567	-0.16%
2024/03/26	1	39.20	0	0.00	39.00	1	2,505	0.04%
2024/03/25	1	39.25	0	0.00	39.35	1	2,514	0.04%
2024/03/20	3	38.45	0	0.00	38.50	3	2,570	0.11%
2024/03/19	2.1	38.70	0	0.00	38.70	2.1	2,526	0.08%
2024/03/18	1.2	39.03	2.1	38.96	39.10	-0.9	2,512	-0.04%
2024/03/15	6.8	39.29	0	0.00	39.20	6.8	2,527	0.27%
2024/03/12	0	39.85	0	0.00	39.95	0	2,432	0.00%
2024/03/11	1	39.60	0	0.00	39.90	1	2,450	0.04%
2024/03/08	0.3	39.70	0	0.00	39.75	0.3	2,447	0.01%
2024/03/06	0.7	39.65	0	0.00	39.65	0.7	2,423	0.03%
2024/03/04	1.4	39.70	0	39.70	39.65	1.4	2,423	0.06%
2024/03/01	1	39.65	0	0.00	39.70	1	2,424	0.04%
2024/02/27	1.3	39.91	0.5	39.80	39.70	0.8	2,419	0.03%
2024/02/26	0	0.00	6.8	39.86	39.90	-6.8	2,444	-0.28%
2024/02/23	0.4	39.71	0	0.00	39.55	0.4	2,440	0.02%
2024/02/22	2.1	39.85	0.5	40.10	39.75	1.6	2,457	0.06%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	1	39.70	0	0.00	39.65	1	2,425	0.04%
2024/02/16	1.1	39.40	0	0.00	39.65	1.1	2,471	0.04%
2024/02/15	1.1	39.60	0	0.00	39.50	1.1	2,442	0.05%
2024/02/05	0.2	39.78	6.1	39.85	39.80	-5.9	2,434	-0.24%
2024/02/01	0.9	39.70	0	0.00	39.60	0.9	2,413	0.04%
2024/01/30	1.1	39.70	0	0.00	39.55	1.1	2,433	0.05%
2024/01/29	0.6	39.80	0	0.00	39.80	0.6	2,449	0.03%
2024/01/24	1	39.45	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1.2	39.52	0	0.00	39.50	1.2	2,520	0.05%
2024/01/22	0	0.00	6	39.65	39.55	-6	2,510	-0.24%
2024/01/18	1.1	39.80	0	0.00	39.70	1.1	2,497	0.04%
2024/01/17	0.2	39.75	0	0.00	39.85	0.2	2,489	0.01%
2024/01/16	1	39.75	6	39.60	39.70	-5	2,446	-0.20%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	0	0.00	1.1	39.93	39.90	-1.1	2,406	-0.05%
2024/01/10	0.5	40.05	8.1	40.00	40.00	-7.6	2,744	-0.28%
2023/12/28	0.4	40.10	0	0.00	40.15	0.4	3,039	0.01%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/21	6.4	39.84	0	0.00	39.90	6.4	3,414	0.19%
2023/12/20	8	39.98	0	0.00	40.15	8	3,410	0.23%
2023/12/19	4	40.00	0	0.00	40.15	4	3,443	0.12%
2023/12/18	3	40.08	1	40.15	40.45	2	3,468	0.06%
2023/12/13	1.1	40.01	0	0.00	40.05	1.1	3,497	0.03%
2023/12/12	0.1	40.10	2	39.98	39.90	-2	3,540	-0.06%
2023/12/11	0.2	40.13	0	0.00	40.10	0.2	3,549	0.00%
2023/12/08	0.1	40.25	5	40.10	40.15	-5	3,540	-0.14%
2023/12/07	0.1	40.38	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	4.5	40.42	0	0.00	40.35	4.5	3,531	0.13%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	2.5	40.74	0	40.75	40.70	2.4	3,476	0.07%
2023/12/01	2	40.90	0	0.00	40.80	2	3,447	0.06%
2023/11/30	0	0.00	0.6	40.85	40.95	-0.6	3,452	-0.02%
2023/11/29	1.1	40.85	0	0.00	40.85	1.1	3,496	0.03%
2023/11/28	2	40.93	0	0.00	40.95	2	3,489	0.06%
2023/11/27	0	0.00	0.5	41.00	40.95	-0.5	3,468	-0.01%
2023/11/24	0	41.20	0	0.00	41.20	0	3,471	0.00%
2023/11/21	1	40.95	1	40.90	40.85	0	3,444	0.00%
2023/11/20	1	40.85	0	0.00	41.10	1	3,427	0.03%
2023/11/16	3.9	40.86	0.1	40.90	41.00	3.8	3,433	0.11%
2023/11/15	1	40.60	0	0.00	40.90	1	3,434	0.03%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	0	0.00	1	40.70	40.60	-1	3,392	-0.03%
2023/11/07	1	40.70	0.3	40.80	40.70	0.7	3,506	0.02%
2023/11/03	1	40.60	5	40.65	40.60	-4	3,494	-0.11%
2023/11/02	0	40.67	0	0.00	40.60	0	3,494	0.00%
2023/11/01	2	40.35	0	0.00	40.60	2	3,493	0.06%
2023/10/26	0	0.00	0.3	41.00	40.95	-0.3	3,476	-0.01%
2023/10/25	0.6	41.00	0.3	41.00	41.00	0.2	3,465	0.01%
2023/10/24	0.2	40.80	0	0.00	40.80	0.2	3,471	0.01%
2023/10/23	1	40.80	0.1	40.80	40.75	0.9	3,488	0.03%
2023/10/18	0	0.00	0.3	41.00	42.05	-0.3	3,479	-0.01%
2023/10/17	1	40.75	0.3	41.00	41.00	0.7	3,199	0.02%
2023/10/16	0.1	41.10	0.3	41.30	41.30	-0.2	3,162	-0.01%
2023/10/13	0	0.00	8	40.39	40.85	-8	3,128	-0.26%
2023/10/12	5	39.85	0	0.00	40.20	5	3,125	0.16%
2023/10/11	2	40.00	28.7	39.95	40.10	-26.7	3,128	-0.85%
2023/10/05	1.7	39.18	11	39.15	39.10	-9.3	3,071	-0.30%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/03	4	39.20	0	0.00	39.25	4	3,077	0.13%
2023/10/02	10.2	39.32	0	0.00	39.30	10.2	3,075	0.33%
2023/09/28	2	39.45	2	39.55	39.45	0	3,028	0.00%
2023/09/27	22.3	39.67	0.4	39.75	39.55	21.9	2,981	0.74%
2023/09/26	2	39.90	1.1	40.10	40.00	1	2,901	0.03%
2023/09/25	1.1	43.06	0	0.00	43.05	1.1	2,712	0.04%
2023/09/22	1	43.35	0	0.00	43.40	1	2,593	0.04%
2023/09/21	2.3	43.93	0	0.00	43.95	2.3	2,534	0.09%
2023/09/20	0	0.00	2.3	44.30	44.20	-2.3	2,472	-0.09%
2023/09/19	0	0.00	0.4	44.25	44.30	-0.4	2,406	-0.02%
2023/09/15	1.4	43.42	1.1	43.81	43.25	0.3	2,331	0.01%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/12	0.8	43.56	0	0.00	43.60	0.8	2,254	0.04%
2023/09/11	0.2	43.50	0	0.00	43.50	0.2	2,268	0.01%
2023/09/08	0.1	43.50	0	0.00	43.40	0.1	2,272	0.00%
2023/09/06	1.1	43.25	0	0.00	43.40	1.1	2,289	0.05%
2023/09/05	0	43.55	0	0.00	43.45	0	2,292	0.00%
2023/09/04	3	43.35	0.4	43.48	43.60	2.6	2,273	0.12%
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/31	1.1	43.15	0	0.00	43.00	1.1	2,211	0.05%
2023/08/30	0.4	43.19	0	0.00	43.25	0.4	2,228	0.02%
2023/08/29	0.3	43.03	1	43.20	43.20	-0.8	2,235	-0.03%
2023/08/28	0.1	42.80	0	0.00	42.95	0.1	2,238	0.00%
2023/08/25	0.4	42.59	0	0.00	42.40	0.4	2,284	0.02%
2023/08/24	1.5	42.23	0	0.00	42.30	1.5	2,289	0.07%
2023/08/22	1.4	42.47	0	0.00	42.40	1.4	2,320	0.06%
2023/08/21	0	42.75	1	42.80	42.75	-1	2,323	-0.04%
2023/08/17	0.5	42.59	0	0.00	42.60	0.5	2,343	0.02%
2023/08/16	2.4	42.50	0	0.00	42.60	2.4	2,375	0.10%
2023/08/15	0.4	42.70	0	0.00	42.65	0.4	2,401	0.01%
2023/08/14	3.4	42.68	0	42.70	42.60	3.4	2,426	0.14%
2023/08/11	0.2	43.17	6.5	43.19	43.40	-6.3	2,426	-0.26%
2023/08/10	0	42.70	0.1	42.55	42.90	-0.1	2,378	0.00%
2023/08/09	0.3	42.65	0	0.00	42.65	0.3	2,478	0.01%
2023/08/04	0.1	42.58	1	42.60	42.70	-0.9	2,965	-0.03%
2023/08/02	1	42.40	1	42.50	42.55	0	2,959	0.00%
2023/08/01	0	42.55	0	0.00	42.55	0	2,975	0.00%
2023/07/31	0.4	42.30	0	0.00	42.30	0.4	2,977	0.01%
2023/07/27	0	0.00	0	42.30	42.40	0	3,023	0.00%
2023/07/26	0.1	42.05	0.4	42.07	42.05	-0.3	3,022	-0.01%
2023/07/25	0	0.00	4.6	41.62	41.60	-4.6	3,007	-0.15%
2023/07/24	2.2	41.89	5	42.00	41.70	-2.8	2,980	-0.09%
2023/07/21	0.3	42.25	0	0.00	42.15	0.3	2,924	0.01%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	0.5	42.21	0	0.00	42.15	0.5	2,944	0.02%
2023/07/17	2.5	42.26	2	42.35	42.25	0.4	2,931	0.01%
2023/07/14	3.1	42.59	0	0.00	42.55	3.1	2,898	0.11%
2023/07/13	3	42.70	0	0.00	42.80	3	2,887	0.10%
2023/07/12	0	0.00	0.2	42.90	42.95	-0.2	2,874	-0.01%
2023/07/11	1	42.80	0	0.00	43.00	1	2,878	0.03%
2023/07/07	0	42.75	0	0.00	42.75	0	2,913	0.00%
2023/07/06	1	42.70	6	42.68	42.80	-5	2,900	-0.17%
2023/07/05	0.3	42.80	0	0.00	42.70	0.3	2,901	0.01%
2023/07/04	1	42.70	0.2	42.70	42.85	0.8	2,939	0.03%
2023/07/03	0	0.00	0.3	42.70	42.80	-0.3	2,955	-0.01%
2023/06/30	2	42.63	11.2	42.64	42.65	-9.2	2,964	-0.31%
2023/06/26	1	42.35	1	42.15	42.25	0	2,985	0.00%
2023/06/19	0.3	42.41	1	42.45	42.30	-0.7	2,982	-0.02%
2023/06/16	1.3	42.32	4	42.40	42.25	-2.7	2,968	-0.09%
2023/06/14	0	42.95	0	0.00	43.00	0	2,916	0.00%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0	0.00	0.3	43.00	42.85	-0.3	3,027	-0.01%
2023/06/06	0	0.00	10	42.60	42.50	-10	3,037	-0.33%
2023/06/05	0	0.00	1	42.50	42.50	-1	3,041	-0.03%
2023/06/01	0	0.00	0.3	42.55	42.60	-0.3	3,065	-0.01%
2023/05/31	0	0.00	3.3	42.25	42.60	-3.3	3,080	-0.11%
2023/05/30	1	42.15	3.7	42.11	42.15	-2.7	3,030	-0.09%
2023/05/29	0.1	42.30	0.4	42.26	42.10	-0.4	3,039	-0.01%
2023/05/26	2.4	42.14	0.3	42.20	42.20	2.1	3,040	0.07%
2023/05/25	0.3	42.60	0	0.00	42.50	0.3	3,025	0.01%
2023/05/24	0	0.00	0.9	42.95	43.05	-0.9	3,015	-0.03%
2023/05/23	0	0.00	1.8	42.61	42.75	-1.8	2,976	-0.06%
2023/05/22	2	42.15	34.1	42.43	42.60	-32.1	2,973	-1.08%
2023/05/19	0	0.00	0.1	41.95	42.00	-0.1	2,931	0.00%
2023/05/18	1.1	41.80	0.3	42.00	42.00	0.7	2,896	0.02%
2023/05/17	0.1	41.70	0	0.00	41.90	0.1	2,868	0.00%
2023/05/16	2	41.75	0	0.00	41.65	2	2,836	0.07%
2023/05/15	0.3	41.18	0.6	41.45	41.35	-0.3	2,816	-0.01%
2023/05/12	2.1	41.70	0.3	42.00	41.95	1.7	2,713	0.06%
2023/05/11	4.4	41.33	11.5	41.90	42.30	-7.1	2,632	-0.27%
2023/05/10	0	43.15	0	0.00	43.20	0	2,214	0.00%
2023/05/09	1.2	43.20	0	0.00	43.20	1.2	2,214	0.05%
2023/05/08	0.9	43.16	2.2	43.15	43.30	-1.3	2,235	-0.06%
2023/05/05	0.2	42.95	0	0.00	42.90	0.2	2,230	0.01%
2023/05/04	0	42.75	0	0.00	42.85	0	2,252	0.00%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0.3	42.15	0	0.00	42.20	0.3	2,289	0.01%
2023/04/28	0.1	42.05	0.1	42.05	42.05	0	2,366	0.00%
2023/04/26	0.1	41.80	0.2	41.85	42.00	-0.2	2,410	-0.01%
2023/04/25	0.1	41.80	0	0.00	41.65	0.1	2,423	0.00%
2023/04/20	1	41.80	0	0.00	41.85	1	2,422	0.04%
2023/04/19	1.1	42.01	0	0.00	42.00	1.1	2,422	0.04%
2023/04/18	0	0.00	3.3	42.19	42.10	-3.3	2,402	-0.14%
2023/04/14	0	0.00	1	42.15	42.10	-1	2,390	-0.04%
2023/04/12	5.3	42.09	0	0.00	41.95	5.3	2,407	0.22%
2023/04/11	1	41.65	2.1	41.65	41.75	-1.1	2,348	-0.05%
2023/04/07	1.2	40.98	0.3	41.70	41.70	0.9	2,499	0.04%
2023/04/06	5	40.92	0	0.00	40.85	5	2,473	0.20%
2023/03/31	1	41.15	0	0.00	41.15	1	2,570	0.04%
2023/03/30	3	40.88	0.4	41.05	41.00	2.7	2,889	0.09%
2023/03/29	2	41.00	0	0.00	41.05	2	3,290	0.06%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	1	40.70	0.4	40.80	40.65	0.7	4,616	0.01%
2023/03/23	2	41.05	1	41.15	41.00	1	4,683	0.02%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/20	2	40.70	0.4	40.55	40.70	1.7	4,939	0.03%
2023/03/16	0.1	40.16	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	2	40.73	0	0.00	40.60	2	5,035	0.04%
2023/03/14	1.1	41.55	0	0.00	41.50	1.1	4,997	0.02%
2023/03/13	0.1	41.70	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	1	41.85	1	41.95	41.95	0	5,112	0.00%
2023/03/09	1.9	41.82	1	41.95	41.95	0.9	5,127	0.02%
2023/03/07	1	41.55	4	41.76	41.80	-3	5,162	-0.06%
2023/03/03	0.2	41.80	0	0.00	41.95	0.2	5,213	0.00%
2023/02/24	0	0.00	0	42.35	42.40	0	5,404	0.00%
2023/02/23	0	0.00	5	42.50	42.40	-5	5,417	-0.09%
2023/02/22	1	41.90	0	0.00	42.30	1	5,435	0.02%
2023/02/20	0.2	42.25	0	0.00	42.30	0.2	5,567	0.00%
2023/02/15	3	41.95	0	0.00	41.85	3	5,799	0.05%
2023/02/13	0	0.00	2.1	41.43	41.80	-2.1	5,888	-0.03%
2023/02/10	0	0.00	0.3	41.70	41.55	-0.3	5,912	-0.01%
2023/02/09	2	41.85	1	41.85	41.75	1	5,946	0.02%
2023/02/07	1	42.00	0	0.00	41.95	1	6,053	0.02%
2023/02/06	2	41.80	1	41.85	42.00	1	6,047	0.02%
2023/02/03	0.1	41.50	3	41.70	41.80	-2.9	6,036	-0.05%
2023/02/02	1	41.50	0	0.00	41.25	1	6,057	0.02%
2023/02/01	0	0.00	0.3	41.65	41.60	-0.3	6,045	-0.01%
2023/01/31	0.1	41.20	1	41.00	41.10	-0.9	6,114	-0.02%
2023/01/30	1	40.70	0	41.05	40.65	1	6,079	0.02%
2023/01/17	3	40.55	0.7	40.75	40.70	2.3	6,054	0.04%
2023/01/16	0.6	40.85	1	40.90	40.70	-0.4	6,047	-0.01%
2023/01/12	3	40.60	16.5	40.70	40.70	-13.5	6,092	-0.22%
2023/01/11	0.1	40.70	5	40.75	40.60	-4.9	6,125	-0.08%
2023/01/10	0	0.00	0.4	40.60	40.50	-0.4	6,136	-0.01%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/03	3	40.30	3	40.35	40.35	0	6,276	0.00%
2022/12/30	0.1	40.70	0	0.00	40.30	0.1	6,293	0.00%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	3	40.92	2	40.60	40.70	1	6,284	0.02%
2022/12/27	0.7	40.25	1.3	41.61	41.45	-0.6	6,283	-0.01%
2022/12/26	0.2	40.41	0	0.00	40.25	0.2	6,225	0.00%
2022/12/23	0.2	40.33	0	0.00	40.35	0.2	6,264	0.00%
2022/12/22	11	39.80	0.4	40.25	42.00	10.6	6,211	0.17%
2022/12/21	5.4	39.23	2	39.20	40.00	3.4	6,026	0.06%
2022/12/20	1.9	39.59	0	0.00	39.65	1.9	5,780	0.03%
2022/12/19	10.9	40.73	17	40.90	40.50	-6.2	5,621	-0.11%
2022/12/16	17.4	41.63	2	41.85	41.15	15.4	5,404	0.28%
2022/12/15	1.3	42.11	1	42.30	42.40	0.3	5,094	0.01%
2022/12/14	8	42.44	7	42.57	42.60	1	5,170	0.02%
2022/12/13	1.4	43.11	0.5	42.85	42.75	0.9	5,162	0.02%
2022/12/12	1	43.80	0	0.00	43.65	1	5,153	0.02%
2022/12/09	10	43.85	2	43.95	44.00	8	5,155	0.16%
2022/12/07	0	44.00	4	43.70	44.35	-4	5,137	-0.08%
2022/12/06	0	0.00	0.1	44.20	43.95	-0.1	5,103	0.00%
2022/12/05	0.1	44.70	0	0.00	44.40	0.1	5,088	0.00%
2022/12/02	0.4	44.35	2	44.50	44.25	-1.6	5,030	-0.03%
2022/12/01	1	44.75	4	44.79	44.80	-3	5,016	-0.06%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/29	2	44.60	0	0.00	44.80	2	5,026	0.04%
2022/11/28	0.2	44.51	3.6	44.71	44.85	-3.4	5,036	-0.07%
2022/11/25	0.4	44.68	0	0.00	44.55	0.4	5,022	0.01%
2022/11/24	5.1	44.87	0	0.00	44.90	5.1	5,032	0.10%
2022/11/23	0.6	44.79	3.5	44.83	44.90	-2.9	5,037	-0.06%
2022/11/22	0	0.00	10	44.30	44.85	-10	5,044	-0.20%
2022/11/21	0.1	43.90	0	0.00	43.95	0.1	4,921	0.00%
2022/11/18	1	43.80	0	0.00	43.80	1	4,941	0.02%
2022/11/17	1.9	43.58	0	0.00	43.55	1.9	4,949	0.04%
2022/11/16	0.3	43.10	2	43.25	43.20	-1.7	4,925	-0.03%
2022/11/15	2.1	42.92	2	43.05	42.90	0	4,916	0.00%
2022/11/14	0	0.00	1.3	43.15	43.35	-1.3	4,875	-0.03%
2022/11/10	1.3	42.20	1	42.20	42.25	0.3	4,814	0.01%
2022/11/09	0	0.00	2.6	42.12	42.25	-2.6	4,868	-0.05%
2022/11/08	1	41.90	0.1	41.95	41.90	0.9	4,840	0.02%
2022/11/04	0	0.00	2.3	41.98	42.00	-2.3	4,888	-0.05%
2022/11/03	0.9	41.00	0.1	41.05	41.30	0.8	4,842	0.02%
2022/11/02	0.4	41.40	1	41.35	41.25	-0.6	4,832	-0.01%
2022/11/01	0	0.00	13.2	41.30	41.45	-13.2	4,873	-0.27%
2022/10/31	0.1	41.40	2.2	41.38	41.45	-2.1	4,888	-0.04%
2022/10/28	0	0.00	3	41.87	41.65	-3	4,880	-0.06%
2022/10/27	0	0.00	0.3	41.60	41.80	-0.3	4,875	-0.01%
2022/10/26	0	0.00	1.4	40.63	40.60	-1.4	4,816	-0.03%
2022/10/25	1	40.50	2	40.65	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	1.2	40.58	40.60	-1.2	4,786	-0.02%
2022/10/20	1	39.95	0	0.00	40.35	1	4,768	0.02%
2022/10/19	2	40.18	0.3	40.30	40.20	1.7	4,726	0.04%
2022/10/17	2.1	38.95	0	0.00	39.20	2.1	4,736	0.04%
2022/10/14	0	0.00	2	39.15	39.20	-2	4,808	-0.04%
2022/10/13	0	0.00	1	38.40	38.75	-1	4,945	-0.02%
2022/10/12	1.1	39.01	0	0.00	38.95	1.1	5,106	0.02%
2022/10/11	1	39.25	2	39.30	39.35	-1	5,224	-0.02%
2022/10/07	2.8	39.24	6	39.15	38.90	-3.2	5,188	-0.06%
2022/10/06	2	39.60	0.6	39.55	39.65	1.5	5,180	0.03%
2022/10/04	1	39.70	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0.2	39.93	1	39.80	39.85	-0.8	5,232	-0.01%
2022/09/30	2	38.40	2	38.30	39.00	0	5,202	0.00%
2022/09/29	6	38.10	0	0.00	38.60	6	5,204	0.12%
2022/09/28	2.8	38.71	0	0.00	38.00	2.8	5,171	0.05%
2022/09/27	1	39.60	5	40.04	39.65	-4	5,055	-0.08%
2022/09/26	12.5	40.06	14.4	40.35	40.20	-1.9	4,940	-0.04%
2022/09/23	11.1	47.82	30	47.76	47.80	-19	4,766	-0.40%
2022/09/22	1.3	47.46	0	0.00	47.75	1.3	4,634	0.03%
2022/09/21	13.3	47.96	2	47.85	48.00	11.3	4,521	0.25%
2022/09/20	1	48.00	4	48.10	48.00	-3	4,374	-0.07%
2022/09/19	1.4	47.99	4.4	47.93	48.15	-3	4,340	-0.07%
2022/09/16	0.1	48.30	3	48.22	48.30	-3	4,306	-0.07%
2022/09/15	0.3	48.40	2	48.25	48.25	-1.7	4,462	-0.04%
2022/09/14	0	0.00	2	48.20	48.25	-2	4,782	-0.04%
2022/09/13	1	48.50	2	48.45	48.50	-1	5,003	-0.02%
2022/09/12	7.3	48.38	6	48.23	48.40	1.3	5,233	0.02%
2022/09/08	0	0.00	5	48.25	48.35	-5	5,532	-0.09%
2022/09/07	1.9	47.96	0	0.00	47.90	1.9	5,636	0.03%
2022/09/05	0.7	48.07	0	0.00	47.95	0.7	5,683	0.01%
2022/09/02	5.1	47.95	0.3	48.10	48.00	4.8	5,698	0.08%
2022/09/01	1	48.10	0.3	48.20	48.10	0.7	5,726	0.01%
2022/08/31	4	48.38	2.9	48.37	48.40	1.2	5,714	0.02%
2022/08/30	0.3	48.05	0	0.00	48.35	0.3	5,694	0.01%
2022/08/29	6.4	47.82	0	0.00	47.85	6.4	5,702	0.11%
2022/08/26	9	48.05	0	0.00	48.20	9	5,824	0.15%
2022/08/25	1.5	48.07	0	0.00	48.10	1.5	5,812	0.03%
2022/08/24	0.2	47.70	1.9	47.82	48.00	-1.7	5,807	-0.03%
2022/08/22	3	47.37	0	0.00	47.65	3	5,815	0.05%
2022/08/19	0	46.95	0	0.00	47.00	0	5,742	0.00%
2022/08/18	2	47.02	4.1	46.76	46.80	-2.1	5,742	-0.04%
2022/08/17	3	47.17	19.3	47.19	47.20	-16.3	5,720	-0.28%
2022/08/16	1.1	46.38	2.3	46.77	46.80	-1.2	5,658	-0.02%
2022/08/12	20.1	46.34	0.6	46.38	46.15	19.4	5,593	0.35%
2022/08/10	1	45.90	0	0.00	45.75	1	5,595	0.02%
2022/08/09	1	46.00	2	46.00	46.00	-1	5,615	-0.02%
2022/08/08	0	0.00	2	45.95	46.00	-2	5,670	-0.04%
2022/08/05	0.1	45.80	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	4	45.33	0.4	45.70	45.65	3.7	5,966	0.06%
2022/08/03	0	45.80	0	0.00	45.80	0	5,960	0.00%
2022/08/02	2.1	45.65	39.1	45.80	46.00	-37	5,996	-0.62%
2022/08/01	0.1	45.75	2.3	45.90	45.90	-2.3	6,010	-0.04%
2022/07/29	1.1	45.00	0	0.00	45.35	1.1	5,999	0.02%
2022/07/28	0	44.95	2	44.85	44.90	-2	6,010	-0.03%
2022/07/27	0	44.75	0	0.00	44.65	0	6,026	0.00%
2022/07/26	1.1	44.91	0	0.00	44.80	1.1	6,033	0.02%
2022/07/25	0	44.95	1	44.85	45.10	-1	6,048	-0.02%
2022/07/22	0.1	44.95	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1.1	45.50	4	45.85	45.35	-3	6,060	-0.05%
2022/07/19	0	0.00	4	46.14	45.75	-4	6,023	-0.07%
2022/07/18	0	0.00	3.7	44.76	45.10	-3.7	5,953	-0.06%
2022/07/13	0	0.00	1	43.65	43.50	-1	6,119	-0.02%
2022/07/11	1	43.85	3	43.95	43.80	-2	6,163	-0.03%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	2.1	43.88	0	0.00	43.80	2.1	6,213	0.03%
2022/07/06	1	44.30	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	3	44.45	44.65	-3	6,572	-0.05%
2022/07/04	3	44.35	0	0.00	44.40	3	6,803	0.04%
2022/07/01	0.4	44.45	0.4	44.90	43.95	0	7,609	0.00%
2022/06/30	3	45.05	0	0.00	45.20	3	8,178	0.04%
2022/06/29	0.1	45.00	1	45.05	45.10	-0.9	8,197	-0.01%
2022/06/27	0.1	44.70	3	44.60	44.80	-2.9	8,257	-0.04%
2022/06/24	2	44.03	0	0.00	44.20	2	8,284	0.02%
2022/06/23	1.2	43.30	1	43.25	43.30	0.2	8,320	0.00%
2022/06/22	10.8	43.04	1	43.15	43.25	9.8	8,163	0.12%
2022/06/21	3.5	43.61	0	0.00	43.35	3.5	7,857	0.04%
2022/06/20	1	43.85	0.7	43.80	43.60	0.3	7,697	0.00%
2022/06/17	4.9	43.76	1	44.30	44.75	3.9	7,720	0.05%
2022/06/16	3	44.57	0	0.00	44.55	3	7,555	0.04%
2022/06/15	22	44.91	0	0.00	45.05	22	7,569	0.29%
2022/06/13	4	44.64	6	44.77	44.80	-2	8,324	-0.02%
2022/06/10	3.6	44.94	0	0.00	44.90	3.6	8,491	0.04%
2022/06/09	2.3	45.25	0	45.40	45.25	2.3	8,562	0.03%
2022/06/08	4	45.18	0	0.00	45.45	4	8,561	0.05%
2022/06/07	6	45.00	0	0.00	45.35	6	8,600	0.07%
2022/06/06	6.3	45.05	0	0.00	45.00	6.3	8,621	0.07%
2022/06/02	0.3	46.40	6	46.15	46.10	-5.7	8,580	-0.07%
2022/06/01	19	46.40	0.3	46.55	46.35	18.7	8,711	0.21%
2022/05/31	1	46.50	0.2	46.55	46.45	0.8	8,812	0.01%
2022/05/30	0	46.35	3	46.50	46.55	-3	8,881	-0.03%
2022/05/27	5	46.01	1	46.05	46.00	4	8,908	0.05%
2022/05/26	2	45.90	0	46.00	46.00	2	9,060	0.02%
2022/05/25	2	45.68	0.3	46.00	46.00	1.7	9,159	0.02%
2022/05/24	5	45.95	0	0.00	45.80	5	9,320	0.05%
2022/05/23	1.4	45.96	6	45.99	46.00	-4.6	9,444	-0.05%
2022/05/20	0	45.75	0	0.00	45.85	0	9,685	0.00%
2022/05/19	0.3	45.50	2.3	45.46	45.60	-2	9,778	-0.02%
2022/05/18	2.1	45.73	0	0.00	45.90	2.1	9,750	0.02%
2022/05/17	5.1	44.95	2	45.23	45.45	3.1	9,739	0.03%
2022/05/16	3.3	44.47	154	44.68	44.55	-150.7	9,756	-1.54%	大賣/鉅額交易
2022/05/13	11.8	44.03	2	45.00	44.70	9.8	9,762	0.10%
2022/05/12	4.9	45.75	0.2	46.00	45.40	4.7	9,552	0.05%
2022/05/11	1	46.30	0	0.00	46.25	1	9,474	0.01%
2022/05/10	2.2	46.08	0	0.00	46.50	2.2	9,491	0.02%
2022/05/09	1.7	46.65	0	0.00	46.50	1.7	9,510	0.02%
2022/05/06	2.1	46.95	19	46.90	46.90	-16.9	9,568	-0.18%
2022/05/05	0.1	47.15	12	47.04	47.00	-12	9,644	-0.12%
2022/05/04	0	47.00	4.3	46.86	46.90	-4.3	9,731	-0.04%
2022/05/03	0.7	46.79	0	0.00	46.65	0.7	9,780	0.01%
2022/04/29	5.3	46.76	1.3	46.97	46.95	4	9,807	0.04%
2022/04/27	10.2	46.74	1	46.70	46.70	9.2	9,839	0.09%
2022/04/26	1	46.80	0	0.00	47.20	1	9,858	0.01%
2022/04/25	2.7	46.66	1	46.70	46.45	1.7	9,766	0.02%
2022/04/22	4.5	47.27	0	0.00	47.10	4.5	9,677	0.05%
2022/04/21	5.9	47.88	0.5	47.95	47.50	5.4	9,599	0.06%
2022/04/20	1.7	47.54	0	0.00	48.75	1.7	9,493	0.02%
2022/04/19	1.1	47.83	0	0.00	47.80	1.1	9,399	0.01%
2022/04/18	2.3	47.80	0	0.00	47.80	2.3	9,395	0.02%
2022/04/15	0.7	47.95	9	47.72	48.05	-8.4	9,352	-0.09%
2022/04/14	1.3	47.79	1	47.80	47.85	0.3	9,312	0.00%
2022/04/13	1.5	47.25	0	0.00	47.45	1.5	9,288	0.02%
2022/04/12	5.6	46.89	1	46.75	46.90	4.6	9,253	0.05%
2022/04/11	7.3	48.03	3	47.75	47.60	4.3	9,119	0.05%
2022/04/08	131.8	48.92	0.2	49.15	48.75	131.6	8,892	1.48%	大買/鉅額交易
2022/04/07	76.4	48.99	30	48.84	48.90	46.4	8,703	0.53%
2022/04/06	14.3	48.64	13.1	47.08	49.00	1.2	7,888	0.01%
2022/04/01	5	45.27	0	0.00	45.70	5	7,252	0.07%
2022/03/31	1	45.35	0	0.00	45.40	1	7,189	0.01%
2022/03/30	3.1	45.24	0	0.00	45.40	3.1	7,184	0.04%
2022/03/29	0	0.00	2	45.35	45.30	-2	7,325	-0.03%
2022/03/28	6.7	45.43	0	0.00	45.35	6.7	7,363	0.09%
2022/03/25	5	45.70	1	45.65	45.75	4	7,389	0.05%
2022/03/24	9	45.73	0	0.00	45.75	9	7,451	0.12%
2022/03/23	5	45.90	1	45.95	45.95	4	7,509	0.05%
2022/03/22	10.2	45.35	2	45.90	45.50	8.2	7,515	0.11%
2022/03/21	9.7	46.24	1	46.50	46.20	8.7	7,261	0.12%
2022/03/18	41.3	46.67	40	46.90	46.60	1.3	7,118	0.02%
2022/03/17	2.9	46.92	1	46.90	47.00	1.9	7,022	0.03%
2022/03/16	18	46.63	7	46.62	46.85	11	6,829	0.16%
2022/03/15	1	49.75	7.6	50.24	50.50	-6.6	6,228	-0.11%
2022/03/14	6	50.05	7.3	49.96	49.60	-1.3	6,042	-0.02%
2022/03/11	0.3	49.00	1	48.85	48.90	-0.7	5,950	-0.01%
2022/03/10	2	49.33	0	0.00	49.20	2	5,931	0.03%
2022/03/09	1	48.90	10	49.21	49.35	-9	5,893	-0.15%
2022/03/08	1	48.60	11	48.77	48.50	-10	5,836	-0.17%
2022/03/07	3.7	48.82	3	48.98	49.30	0.7	5,723	0.01%
2022/03/04	4	50.60	83.3	50.34	50.50	-79.3	5,607	-1.41%
2022/03/03	6	49.83	0.1	50.00	50.20	5.9	5,520	0.11%
2022/03/02	4.4	49.74	1	49.45	49.90	3.4	5,490	0.06%
2022/03/01	45	49.81	1	49.55	49.45	44	5,514	0.80%
2022/02/25	0	0.00	3.3	49.00	48.95	-3.3	5,379	-0.06%
2022/02/24	2	48.65	0.3	48.60	48.35	1.7	5,287	0.03%
2022/02/23	5.6	48.95	6.3	49.10	49.10	-0.7	5,123	-0.01%
2022/02/22	79.8	48.15	1.4	48.25	48.90	78.4	5,011	1.56%
2022/02/21	3	48.05	5	47.80	48.15	-2	4,800	-0.04%
2022/02/18	0.2	47.25	0.1	47.20	47.20	0.1	4,722	0.00%
2022/02/16	22	47.20	0.1	47.15	47.15	21.9	4,863	0.45%
2022/02/15	1.1	47.16	0	0.00	47.10	1.1	5,051	0.02%
2022/02/14	3	46.85	0	0.00	46.85	3	5,014	0.06%
2022/02/11	1.1	46.80	0	0.00	46.80	1.1	5,024	0.02%
2022/02/10	2	46.88	0	0.00	46.90	2	5,005	0.04%
2022/02/09	2	47.05	0	0.00	47.00	2	4,977	0.04%
2022/02/07	0	0.00	0.5	47.00	47.05	-0.5	4,852	-0.01%
2022/01/26	1	46.70	0	0.00	46.80	1	4,760	0.02%
2022/01/25	1	46.15	1.5	46.17	46.30	-0.5	4,666	-0.01%
2022/01/24	2	46.15	0	0.00	46.30	2	4,641	0.04%
2022/01/20	1	45.90	0	0.00	46.15	1	4,536	0.02%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/17	2	46.15	0	0.00	46.25	2	4,483	0.04%
2022/01/13	1.1	46.15	0	0.00	46.20	1.1	4,661	0.02%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/10	0	0.00	0	46.29	46.35	0	4,618	0.00%
2022/01/07	1	46.20	5	46.15	46.45	-4	4,611	-0.09%
2022/01/06	0.8	46.25	0	46.20	46.30	0.8	4,600	0.02%
2022/01/05	0	0.00	0.3	46.10	46.10	-0.3	4,599	-0.01%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/23	0	0.00	2	45.95	46.05	-2	4,502	-0.04%
2021/12/22	1.2	46.56	3	46.70	46.70	-1.8	4,305	-0.04%
2021/12/21	10	47.17	0	0.00	47.00	10	4,226	0.24%
2021/12/20	1	47.35	8	47.59	47.60	-7	4,188	-0.17%
2021/12/17	23.2	47.05	0	0.00	47.25	23.2	4,196	0.55%
2021/12/16	4	47.21	2.4	47.24	47.25	1.6	4,208	0.04%
2021/12/15	0	0.00	0.3	46.70	46.60	-0.3	4,267	-0.01%
2021/12/14	2	46.55	0.1	46.60	46.50	1.9	4,273	0.04%
2021/12/13	4.6	46.86	0	46.80	46.70	4.6	4,252	0.11%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	0	0.00	3	46.70	46.50	-3	4,177	-0.07%
2021/12/06	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/12/03	2	46.30	0	0.00	46.30	2	4,116	0.05%
2021/12/01	0	0.00	0.3	46.70	46.70	-0.3	4,107	-0.01%
2021/11/30	0.2	46.65	0	0.00	46.20	0.2	4,101	0.00%
2021/11/26	0.1	46.90	0	0.00	46.80	0.1	4,044	0.00%
2021/11/25	2	47.18	0	47.20	47.10	2	4,003	0.05%
2021/11/23	0.1	46.31	0	0.00	46.20	0.1	3,893	0.00%
2021/11/22	0.1	46.55	0	0.00	46.55	0.1	3,875	0.00%
2021/11/19	0.2	46.80	0	0.00	46.65	0.2	3,884	0.01%
2021/11/18	5	46.85	1	46.60	46.60	4	3,886	0.10%
2021/11/17	0	46.62	0	0.00	46.50	0	3,875	0.00%
2021/11/16	1	46.80	1	47.20	46.80	0	3,859	0.00%
2021/11/15	2	47.90	0	0.00	47.65	2	3,829	0.05%
2021/11/12	2	47.83	0.5	47.75	47.80	1.5	3,734	0.04%
2021/11/10	0.2	45.21	1	45.15	45.45	-0.8	3,663	-0.02%
2021/11/08	0	0.00	0.2	44.90	45.00	-0.2	3,689	-0.01%
2021/11/04	3	44.73	0	0.00	44.65	3	3,722	0.08%
2021/11/01	1	44.70	35	44.98	44.70	-34	3,840	-0.89%
2021/10/29	0	0.00	0.1	45.15	44.95	-0.1	3,853	0.00%
2021/10/28	0.1	45.25	2	45.25	45.10	-1.9	3,908	-0.05%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/22	0	0.00	1.9	45.49	45.15	-1.9	4,122	-0.05%
2021/10/21	0	0.00	60	44.85	45.00	-60	4,091	-1.47%
2021/10/20	1	44.55	0.3	44.65	44.60	0.7	4,054	0.02%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0	0.00	20	44.60	44.65	-20	4,364	-0.46%
2021/10/15	10	44.80	20.2	44.85	44.75	-10.2	4,387	-0.23%
2021/10/14	0	0.00	10	45.00	44.70	-10	4,394	-0.23%
2021/10/12	0	0.00	0.3	45.20	45.10	-0.3	4,494	-0.01%
2021/10/06	0	0.00	1	44.55	44.25	-1	4,452	-0.02%
2021/10/05	0	0.00	74.4	44.55	44.60	-74.4	4,464	-1.67%
2021/10/04	0	0.00	37.3	44.79	44.70	-37.3	4,580	-0.81%
2021/10/01	0.1	44.82	1.3	44.74	44.80	-1.2	4,599	-0.03%
2021/09/30	1	45.10	3	45.00	45.10	-2	4,629	-0.04%
2021/09/29	20	45.15	19	45.06	45.05	1	4,619	0.02%
2021/09/28	2	45.20	1	44.75	45.30	1	4,593	0.02%
2021/09/27	3.1	44.74	2	44.65	44.65	1.1	4,567	0.02%
2021/09/24	1.9	45.52	2	45.00	45.10	-0.1	4,508	0.00%
2021/09/23	1.4	46.58	0	0.00	46.80	1.4	4,357	0.03%
2021/09/22	5.5	46.90	0	0.00	46.20	5.5	4,245	0.13%
2021/09/17	0	0.00	3	47.50	47.35	-3	4,100	-0.07%
2021/09/16	12	47.63	10	47.75	47.80	2	4,089	0.05%
2021/09/15	0.3	47.85	0	0.00	47.55	0.3	4,138	0.01%
2021/09/14	0.3	48.20	1	48.00	47.90	-0.7	4,191	-0.02%
2021/09/13	3	47.95	4	48.24	48.35	-1	4,204	-0.02%
2021/09/09	7.3	47.44	7	47.44	47.50	0.3	4,298	0.01%
2021/09/08	1.3	47.42	0	0.00	47.25	1.3	4,312	0.03%
2021/09/07	0.6	48.03	1	48.25	47.85	-0.4	4,297	-0.01%
2021/09/06	21	48.33	19	48.20	48.15	2	4,318	0.05%
2021/09/03	5	48.29	0	0.00	48.25	5	4,304	0.12%
2021/09/02	0	0.00	2	48.30	48.25	-2	4,344	-0.05%
2021/08/31	5	47.60	5	47.95	48.20	0	4,386	0.00%
2021/08/30	0	0.00	2	47.35	47.40	-2	4,411	-0.05%
2021/08/25	1	47.35	0.1	47.75	47.60	0.9	4,498	0.02%
2021/08/20	0.2	47.45	0	0.00	47.55	0.2	4,597	0.00%
2021/08/19	0	0.00	1	48.00	47.55	-1	5,750	-0.02%
2021/08/18	20	47.98	21	48.36	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	0.3	48.55	48.60	-0.3	5,807	0.00%
2021/08/16	141	48.48	101	48.13	48.10	40	5,726	0.70%	大買/大賣/
2021/08/13	0	0.00	10	49.05	48.90	-10	5,649	-0.18%
2021/08/11	30	48.65	52.1	48.78	48.80	-22.1	5,583	-0.40%
2021/08/10	0	0.00	1	48.85	48.85	-1	5,582	-0.02%
2021/08/09	0	0.00	1	49.05	49.00	-1	5,636	-0.02%
2021/08/05	0	0.00	2.1	48.80	48.70	-2.1	5,663	-0.04%
2021/08/04	1.2	48.95	0	0.00	49.05	1.2	5,896	0.02%
2021/08/03	0.6	49.15	18	49.56	49.30	-17.4	5,955	-0.29%
2021/08/02	13.2	49.31	11	49.31	49.45	2.2	6,067	0.04%
2021/07/30	2	49.07	0	0.00	49.05	2	6,127	0.03%
2021/07/29	1	49.00	1	49.05	49.10	0	6,148	0.00%
2021/07/28	2	47.80	6	48.23	48.35	-4	6,105	-0.07%
2021/07/27	0.2	47.90	6.5	47.87	48.15	-6.3	6,096	-0.10%
2021/07/26	7.4	48.16	8	47.86	48.10	-0.6	6,098	-0.01%
2021/07/23	2	47.73	6.3	47.98	47.90	-4.3	6,014	-0.07%
2021/07/22	1	46.80	1	46.55	46.85	0	5,822	0.00%
2021/07/21	0	0.00	2	45.90	46.00	-2	5,780	-0.03%
2021/07/20	0.3	45.65	2	45.70	45.65	-1.7	5,959	-0.03%
2021/07/19	2	46.15	7	45.99	46.10	-5	6,065	-0.08%
2021/07/16	5	45.60	10.5	45.46	45.75	-5.5	6,068	-0.09%
2021/07/15	0	0.00	51	45.04	45.10	-51	6,030	-0.85%
2021/07/14	1	44.90	5	45.00	44.95	-4	6,056	-0.07%
2021/07/13	0.5	44.97	0	0.00	44.85	0.5	6,135	0.01%
2021/07/12	8	45.34	0.1	45.40	45.20	7.9	6,116	0.13%
2021/07/09	56	45.59	2.6	45.21	45.00	53.4	6,084	0.88%
2021/07/08	39	44.59	70	44.57	44.65	-31	6,005	-0.52%
2021/07/07	6.1	43.92	2	44.10	44.40	4.1	6,008	0.07%
2021/07/06	0.1	43.60	0	0.00	43.65	0.1	5,987	0.00%
2021/07/05	0.1	43.48	0	0.00	43.50	0.1	6,028	0.00%
2021/07/02	0	0.00	2	43.30	43.30	-2	6,077	-0.03%
2021/07/01	0.8	43.44	0	0.00	43.20	0.8	6,112	0.01%
2021/06/29	1	43.50	1.6	43.57	43.55	-0.6	6,147	-0.01%
2021/06/28	0	0.00	2	43.88	43.60	-2	6,172	-0.03%
2021/06/25	3	43.80	1	43.90	43.60	2	6,171	0.03%
2021/06/23	28	42.82	0.2	42.85	42.70	27.8	6,132	0.45%
2021/06/22	0	0.00	3	42.58	42.35	-3	6,080	-0.05%
2021/06/21	2.4	42.28	1	42.40	42.20	1.4	6,087	0.02%
2021/06/18	1	42.35	2	42.55	42.20	-1	6,113	-0.02%
2021/06/17	4	42.23	0	0.00	42.75	4	6,189	0.06%
2021/06/16	9	42.72	0	0.00	42.50	9	6,260	0.14%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/11	0.4	42.45	0	0.00	42.40	0.4	6,240	0.01%
2021/06/10	2	42.50	1.3	42.42	42.30	0.7	6,243	0.01%
2021/06/09	0	0.00	2	41.73	41.75	-2	6,208	-0.03%
2021/06/08	1	41.30	0	0.00	41.40	1	6,192	0.02%
2021/06/07	6	41.69	5	41.65	41.55	1	6,172	0.02%
2021/06/04	0	0.00	1	41.95	41.95	-1	6,144	-0.02%
2021/06/03	10	41.91	0	0.00	41.85	10	6,153	0.16%
2021/06/02	5	42.00	0	0.00	42.00	5	6,141	0.08%
2021/06/01	1	42.25	0	0.00	42.20	1	6,061	0.02%
2021/05/31	4	42.50	1	42.15	42.10	3	6,060	0.05%
2021/05/28	0	42.75	6	42.66	42.65	-6	5,999	-0.10%
2021/05/27	0	0.00	2	42.18	42.60	-2	5,986	-0.03%
2021/05/25	2	42.33	1	42.35	42.30	1	4,800	0.02%
2021/05/24	0	0.00	5	42.87	42.70	-5	4,755	-0.11%
2021/05/21	0	0.00	2	42.93	43.00	-2	4,782	-0.04%
2021/05/19	2	42.00	0	0.00	41.85	2	4,749	0.04%
2021/05/18	10	41.38	2	41.98	41.90	8	4,748	0.17%
2021/05/17	19	41.54	6	41.53	40.80	13	4,762	0.27%
2021/05/14	0	0.00	1	42.80	42.80	-1	4,683	-0.02%
2021/05/13	2	41.95	1	42.40	42.10	1	4,629	0.02%
2021/05/12	3	42.40	2	43.33	42.60	1	4,544	0.02%
2021/05/11	0	0.00	10.9	45.77	44.85	-10.9	4,277	-0.25%
2021/05/10	2	45.55	4	45.55	45.70	-2	4,201	-0.05%
2021/05/07	101	45.02	112	44.73	44.70	-11	4,073	-0.27%	大買/大賣/
2021/05/06	0	0.00	1	45.50	45.25	-1	3,976	-0.03%
2021/05/05	1	45.10	0	0.00	45.20	1	3,929	0.03%
2021/05/04	35	44.17	37	44.24	44.35	-2	3,882	-0.05%
2021/05/03	6.5	45.09	0	0.00	44.70	6.5	3,820	0.17%
2021/04/29	1	45.10	2	45.35	45.25	-1	3,765	-0.03%
2021/04/28	0	0.00	80	45.80	45.65	-80	3,739	-2.14%
2021/04/27	1	46.35	0	0.00	46.20	1	3,767	0.03%
2021/04/26	16	46.25	14	46.46	46.60	2	3,705	0.05%
2021/04/23	11	45.10	13	45.19	45.35	-2	3,491	-0.06%
2021/04/22	27	44.36	1	44.55	44.10	26	3,389	0.77%
2021/04/21	57	44.23	3	44.33	44.35	54	3,329	1.62%
2021/04/20	5	44.33	3	44.32	44.35	2	3,311	0.06%
2021/04/19	7	44.46	1	44.50	44.60	6	3,322	0.18%
2021/04/16	42	43.49	0	0.00	43.60	42	3,270	1.28%
2021/04/14	3	43.25	1	43.30	43.25	2	3,331	0.06%
2021/04/13	5	43.65	1	43.55	43.50	4	3,329	0.12%
2021/04/12	23	43.79	0	0.00	43.60	23	3,327	0.69%
2021/04/09	0	0.00	31	43.65	43.75	-31	3,336	-0.93%
2021/04/07	2	43.50	0	0.00	43.65	2	3,277	0.06%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/03/31	1	43.40	0	0.00	43.50	1	3,351	0.03%
2021/03/30	0	0.00	1	43.50	43.45	-1	3,527	-0.03%
2021/03/29	10	43.37	0	0.00	43.55	10	3,680	0.27%
2021/03/26	33	43.42	0	0.00	43.50	33	3,854	0.86%
2021/03/25	1	43.30	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2	43.33	2	43.33	43.55	0	4,322	0.00%
2021/03/23	70	43.14	0	0.00	43.15	70	4,361	1.60%
2021/03/22	1.4	43.43	3	43.30	43.60	-1.6	4,406	-0.04%
2021/03/19	6	44.77	0	0.00	44.25	6	4,320	0.14%
2021/03/18	5	45.25	0	0.00	45.20	5	4,322	0.12%
2021/03/17	0	0.00	2.3	45.14	45.20	-2.3	4,363	-0.05%
2021/03/16	0	0.00	4.3	44.95	44.90	-4.3	4,433	-0.10%
2021/03/12	1.1	44.96	1	45.00	44.95	0.1	4,737	0.00%
2021/03/11	2	45.35	0	0.00	45.35	2	5,010	0.04%
2021/03/10	15	45.60	0	0.00	45.45	15	5,045	0.30%
2021/03/08	1	45.00	0	0.00	45.25	1	5,088	0.02%
2021/03/05	0	0.00	1	45.05	44.95	-1	5,096	-0.02%
2021/03/04	0	0.00	0.1	45.05	45.05	-0.1	5,217	0.00%
2021/03/03	0	0.00	1	44.65	44.95	-1	5,185	-0.02%
2021/03/02	1	44.75	0	0.00	44.55	1	5,174	0.02%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	2	44.60	1	44.65	44.55	1	5,110	0.02%
2021/02/23	0	0.00	2	44.90	44.85	-2	5,087	-0.04%
2021/02/19	0	0.00	1	43.70	44.10	-1	5,037	-0.02%
2021/02/17	2	43.78	10	44.15	43.75	-8	5,010	-0.16%
2021/02/05	1	43.75	1.1	43.56	43.60	-0.1	4,979	0.00%
2021/02/02	2	43.75	0	0.00	43.60	2	5,119	0.04%
2021/02/01	0	0.00	2	43.31	43.25	-2	5,130	-0.04%
2021/01/29	0	0.00	1	43.30	42.60	-1	5,117	-0.02%
2021/01/27	1	43.80	0	0.00	43.60	1	5,087	0.02%
2021/01/25	0	0.00	1.4	43.84	43.95	-1.4	5,087	-0.03%
2021/01/22	0	0.00	5	43.25	43.10	-5	5,104	-0.10%
2021/01/21	0	0.00	18.1	43.22	43.40	-18.1	5,102	-0.35%
2021/01/20	9.8	43.65	32	43.43	43.10	-22.2	5,100	-0.44%
2021/01/19	6.4	44.55	0	0.00	44.40	6.4	5,021	0.13%
2021/01/18	0	0.00	0.1	44.85	44.55	-0.1	4,997	0.00%
2021/01/15	4	45.50	1	45.50	45.05	3	5,015	0.06%
2021/01/12	0	0.00	2	46.05	45.55	-2	5,170	-0.04%
2021/01/11	2	46.03	2	45.85	46.00	0	5,145	0.00%
2021/01/08	7	45.82	5	45.80	45.90	2	5,122	0.04%
2021/01/07	0.1	45.35	0	0.00	45.60	0.1	5,099	0.00%
2021/01/04	5	45.32	3	45.32	45.15	2	5,002	0.04%
2020/12/31	0	0.00	2.1	45.67	45.85	-2.1	5,008	-0.04%
2020/12/30	0.4	45.65	0.2	45.70	45.55	0.2	4,999	0.00%
2020/12/28	0.2	46.35	0	0.00	45.90	0.2	4,988	0.00%
2020/12/25	0	0.00	1.4	46.23	46.45	-1.4	4,947	-0.03%
2020/12/24	0	0.00	11.5	45.37	46.40	-11.5	4,907	-0.23%
2020/12/22	2	45.00	0	0.00	44.50	2	4,623	0.04%
2020/12/21	18	45.38	27	45.78	44.95	-9	4,561	-0.20%
2020/12/18	30	45.66	2	46.30	45.60	28	4,425	0.63%
2020/12/17	1	45.90	2.5	45.93	46.05	-1.5	4,185	-0.04%
2020/12/16	1	45.95	2	45.60	45.95	-1	4,169	-0.02%
2020/12/15	1	45.15	0	0.00	45.25	1	4,086	0.02%
2020/12/14	0	0.00	1.4	45.15	44.90	-1.4	4,076	-0.03%
2020/12/11	0	0.00	0.2	44.55	44.35	-0.2	4,015	-0.01%
2020/12/10	0	0.00	2.2	44.68	44.60	-2.2	3,999	-0.06%
2020/12/09	0	0.00	3.1	44.45	44.50	-3.1	3,934	-0.08%
2020/12/08	4	44.94	7	44.75	45.40	-3	3,834	-0.08%
2020/12/07	4	45.63	6.7	45.66	45.85	-2.7	3,620	-0.07%
2020/12/04	0	0.00	5	43.31	43.50	-5	3,344	-0.15%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	2.5	44.38	0	0.00	44.35	2.5	3,253	0.08%
2020/11/26	4	43.83	1	43.90	43.85	3	3,149	0.10%
2020/11/25	1	43.80	0	0.00	43.90	1	3,254	0.03%
2020/11/24	1	43.45	0	0.00	43.50	1	3,245	0.03%
2020/11/23	1.1	43.49	1	43.50	43.45	0.1	3,242	0.00%
2020/11/19	0	43.20	0	0.00	43.15	0	3,268	0.00%
2020/11/18	0	0.00	3	42.90	43.35	-3	3,279	-0.09%
2020/11/17	5	43.36	0.1	43.35	43.40	4.9	3,277	0.15%
2020/11/16	0	0.00	7	43.26	43.45	-7	3,317	-0.21%
2020/11/13	1	43.40	1	43.30	43.40	0	3,336	0.00%
2020/11/12	1	43.45	0	43.65	43.85	1	3,324	0.03%
2020/11/11	0	0.00	3	43.60	44.00	-3	3,346	-0.09%
2020/11/10	0	0.00	1.4	42.95	42.95	-1.4	3,273	-0.04%
2020/11/06	2	41.85	0	0.00	41.90	2	3,242	0.06%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/03	1	42.30	0	0.00	42.35	1	3,197	0.03%
2020/10/29	3	41.87	0	0.00	41.85	3	3,118	0.10%
2020/10/27	4	42.53	2	42.25	42.55	2	3,113	0.06%
2020/10/26	2	42.75	0	0.00	42.60	2	3,111	0.06%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	2	42.30	2	43.20	43.20	0	3,106	0.00%
2020/10/21	8	42.59	0	0.00	42.70	8	2,930	0.27%
2020/10/20	2	42.70	0.1	42.95	42.65	1.9	2,920	0.07%
2020/10/19	1	42.80	1	43.20	43.20	0	2,899	0.00%
2020/10/16	0	0.00	0.4	43.20	42.90	-0.4	2,874	-0.01%
2020/10/13	2	43.75	0	0.00	43.85	2	2,846	0.07%
2020/10/12	0	0.00	1	44.50	44.20	-1	2,839	-0.04%
2020/10/08	4.1	44.22	3.7	44.30	44.70	0.4	2,849	0.01%
2020/10/07	1	43.70	1	43.60	43.50	0	2,803	0.00%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	0.1	43.40	0	0.00	43.20	0.1	2,833	0.00%
2020/09/29	1	43.00	1.4	43.39	43.30	-0.4	2,824	-0.01%
2020/09/28	0	0.00	2.4	42.45	42.65	-2.4	2,795	-0.08%
2020/09/25	1	41.60	4	42.05	41.50	-3	2,769	-0.11%
2020/09/24	2	41.80	1	41.30	41.45	1	2,721	0.03%
2020/09/23	2	46.18	1	46.15	46.15	1	2,590	0.04%
2020/09/22	1.2	46.65	0	0.00	46.60	1.2	2,499	0.05%
2020/09/21	6	46.80	70	46.80	46.85	-64	2,460	-2.60%
2020/09/18	1	46.65	0	0.00	46.65	1	2,411	0.04%
2020/09/17	0	0.00	2	46.75	46.55	-2	2,381	-0.08%
2020/09/16	1	46.35	0	0.00	46.35	1	2,358	0.04%
2020/09/15	3	46.33	0	0.00	46.35	3	2,343	0.13%
2020/09/14	0	0.00	2	46.40	46.35	-2	2,348	-0.09%
2020/09/11	22	46.30	0	0.00	46.30	22	2,335	0.94%
2020/09/10	50	46.35	1	46.35	46.30	49	2,321	2.11%
2020/09/09	1	45.90	1	46.15	46.15	0	2,306	0.00%
2020/09/07	2	45.80	3	45.97	46.00	-1	2,396	-0.04%
2020/09/04	1	45.40	0	0.00	45.80	1	2,420	0.04%
2020/09/03	1	45.80	0	0.00	45.60	1	2,467	0.04%
2020/09/02	5	45.84	1	45.65	45.65	4	2,445	0.16%
2020/09/01	10.1	46.10	1	46.15	46.20	9.1	2,458	0.37%
2020/08/31	5	46.38	5	46.36	46.40	0	2,516	0.00%
2020/08/28	0	0.00	6	45.81	45.60	-6	2,440	-0.24%
2020/08/27	1	45.20	0	0.00	45.50	1	2,459	0.04%
2020/08/26	1	45.10	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	1	45.05	44.95	-1	2,531	-0.04%
2020/08/24	2	44.53	1	44.65	44.65	1	2,659	0.04%
2020/08/20	0	0.00	5	43.60	43.50	-5	2,678	-0.19%
2020/08/19	2	44.60	6	44.54	44.45	-4	2,644	-0.15%
2020/08/18	0	0.00	5	44.55	44.30	-5	2,619	-0.19%
2020/08/17	2	44.20	0.4	44.45	44.35	1.7	2,621	0.06%
2020/08/14	1	43.00	2	43.13	43.10	-1	2,595	-0.04%
2020/08/13	2	43.40	3	43.23	43.75	-1	2,596	-0.04%
2020/08/11	0.1	42.95	0	0.00	42.70	0.1	2,603	0.00%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	43.00	0	0.00	42.85	1	2,686	0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	0	0.00	2	42.40	42.40	-2	2,742	-0.07%
2020/08/04	5	42.40	0	0.00	42.30	5	2,780	0.18%
2020/07/27	1	42.45	0	0.00	42.30	1	2,799	0.04%
2020/07/24	2	42.95	0	0.00	42.80	2	2,805	0.07%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	2	43.50	43.65	-2	2,856	-0.07%
2020/07/14	0	0.00	0.3	42.85	42.60	-0.3	2,827	-0.01%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/09	1	44.00	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	1.2	44.18	44.40	-1.2	2,791	-0.04%
2020/07/07	0	0.00	3	44.27	44.10	-3	2,779	-0.11%
2020/07/06	1	44.15	0	0.00	44.00	1	2,765	0.04%
2020/07/03	6	43.83	11	43.90	43.85	-5	2,768	-0.18%
2020/07/02	0	0.00	2.4	44.04	44.20	-2.4	2,775	-0.08%
2020/07/01	0.5	44.10	0.4	44.10	43.95	0.2	2,774	0.01%
2020/06/29	17	43.58	0	0.00	43.60	17	2,797	0.61%
2020/06/23	0	0.00	1	44.20	43.90	-1	2,823	-0.04%
2020/06/22	1	43.85	1	43.55	43.55	0	2,829	0.00%
2020/06/18	0	0.00	1	43.95	44.05	-1	2,865	-0.03%
2020/06/17	2	44.15	0	0.00	44.25	2	2,891	0.07%
2020/06/15	2	43.83	0	0.00	43.70	2	3,099	0.06%
2020/06/12	2	43.75	1	43.75	43.60	1	3,148	0.03%
2020/06/10	1	45.95	0	0.00	45.85	1	3,127	0.03%
2020/06/09	1	46.45	0	0.00	46.50	1	3,185	0.03%
2020/06/08	1	46.45	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	7.1	47.01	47.25	-7.1	3,232	-0.22%
2020/06/03	0	0.00	1	46.10	46.25	-1	3,179	-0.03%
2020/06/01	3	44.88	7	44.80	44.90	-4	3,087	-0.13%
2020/05/29	3	44.57	3.4	44.56	44.35	-0.4	3,033	-0.01%
2020/05/28	0	0.00	1.1	44.75	44.75	-1.1	2,899	-0.04%
2020/05/22	0	0.00	1	44.15	44.10	-1	2,961	-0.03%
2020/05/21	0	0.00	0.4	44.20	44.20	-0.4	2,953	-0.01%
2020/05/20	0	0.00	5	44.15	43.80	-5	2,930	-0.17%
2020/05/13	0	0.00	1	44.10	44.00	-1	2,832	-0.04%
2020/05/12	0	45.05	0	0.00	44.90	0	2,786	0.00%
2020/05/11	0	0.00	0.4	44.95	44.70	-0.4	2,769	-0.01%
2020/05/07	2	43.83	0	0.00	43.80	2	2,719	0.07%
2020/05/06	1	43.75	0.3	43.95	43.70	0.8	2,727	0.03%
2020/05/05	0	0.00	0.4	44.15	43.65	-0.4	2,741	-0.01%
2020/04/30	0	0.00	2	43.85	43.65	-2	2,783	-0.07%
2020/04/29	0	0.00	1	43.95	43.70	-1	2,799	-0.04%
2020/04/28	0	0.00	1.4	42.81	42.85	-1.4	2,828	-0.05%
2020/04/27	1	42.15	0.7	42.35	42.35	0.3	2,919	0.01%
2020/04/24	2	40.63	0	0.00	40.55	2	2,911	0.07%
2020/04/23	5	40.80	0	0.00	40.60	5	2,917	0.17%
2020/04/15	0	0.00	0.4	42.50	41.75	-0.4	2,879	-0.01%
2020/04/14	0	0.00	2	41.25	41.50	-2	2,874	-0.07%
2020/04/09	1	40.50	0	0.00	40.30	1	2,865	0.03%
2020/04/08	6	40.42	0	0.00	40.40	6	2,858	0.21%
2020/04/07	0.1	40.65	0	0.00	40.45	0.1	2,843	0.00%
2020/03/31	0	0.00	1	40.20	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	1	39.95	40.00	-1	2,784	-0.04%
2020/03/27	1	39.85	0	0.00	39.55	1	2,871	0.03%
2020/03/26	2	39.55	2	39.65	39.90	0	2,947	0.00%
2020/03/25	5	40.07	3.5	39.47	39.80	1.5	3,048	0.05%
2020/03/24	1	36.80	3	36.68	36.85	-2	3,033	-0.07%
2020/03/23	3	34.50	0	0.00	34.15	3	3,025	0.10%
2020/03/20	0	0.00	1	34.00	35.00	-1	3,015	-0.03%
2020/03/19	3.3	32.88	7	32.90	32.90	-3.7	2,948	-0.13%
2020/03/18	7	37.12	0	0.00	36.45	7	2,814	0.25%
2020/03/17	2.1	38.17	2	38.05	38.00	0.1	2,762	0.00%
2020/03/13	0	0.00	3	38.62	40.40	-3	2,685	-0.11%
2020/03/12	4	42.00	0	0.00	41.80	4	2,579	0.16%
2020/03/11	2	44.20	0	0.00	43.85	2	2,497	0.08%
2020/03/09	1	44.80	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0	0.00	1	45.05	45.25	-1	2,418	-0.04%
2020/03/05	1	45.25	0	0.00	45.30	1	2,400	0.04%
2020/02/27	0	0.00	1	44.65	44.85	-1	2,420	-0.04%
2020/02/26	0.3	45.00	10	44.82	44.80	-9.7	2,381	-0.41%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	3	45.75	45.70	-3	2,358	-0.13%
2020/02/19	1	46.00	0	0.00	46.20	1	2,346	0.04%
2020/02/18	1	45.90	0	0.00	46.05	1	2,339	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/07	3	45.38	0	0.00	45.25	3	2,411	0.12%
2020/02/06	10	45.70	0	0.00	45.55	10	2,426	0.41%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/02/03	3	44.50	1	44.80	44.90	2	2,404	0.08%
2020/01/31	6	45.31	0	0.00	45.25	6	2,388	0.25%
2020/01/30	6	45.76	2	45.60	45.45	4	2,348	0.17%
2020/01/20	0	0.00	3	46.95	47.10	-3	2,265	-0.13%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/14	19	46.37	0	0.00	46.40	19	2,321	0.82%
2020/01/13	0	0.00	1	46.30	46.30	-1	2,380	-0.04%
2020/01/10	1	46.15	0	0.00	46.25	1	2,427	0.04%
2020/01/08	6	45.73	0	0.00	45.70	6	2,483	0.24%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	2	46.20	0	0.00	46.20	2	2,534	0.08%
2019/12/31	5	46.33	0	0.00	46.30	5	2,634	0.19%
2019/12/26	0	0.00	1	46.20	46.20	-1	4,112	-0.02%
2019/12/25	0	0.00	2	46.40	46.20	-2	4,781	-0.04%
2019/12/24	3	45.87	0	0.00	46.15	3	5,351	0.06%
2019/12/20	6	45.45	0	0.00	45.45	6	5,215	0.12%
2019/12/19	11	45.79	0	0.00	45.90	11	5,119	0.21%
2019/12/18	8	46.08	1	46.05	46.00	7	5,095	0.14%
2019/12/17	0	0.00	1	46.15	46.25	-1	5,093	-0.02%
2019/12/16	5	46.25	0	0.00	46.25	5	5,088	0.10%
2019/12/13	0	0.00	0	46.30	46.25	0	5,109	0.00%
2019/12/10	1	46.00	11	46.03	46.05	-10	5,169	-0.19%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	3	46.60	0	0.00	46.70	3	5,157	0.06%
2019/11/28	0	0.00	1	46.70	46.50	-1	5,154	-0.02%
2019/11/26	0	0.00	2	46.73	46.20	-2	5,164	-0.04%
2019/11/25	0	0.00	2	46.55	46.75	-2	5,111	-0.04%
2019/11/22	5	46.60	0	0.00	46.55	5	5,154	0.10%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/19	0	0.00	1	46.95	46.90	-1	5,171	-0.02%
2019/11/18	5	46.90	1	46.95	46.85	4	5,184	0.08%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	1	46.70	0	0.00	46.70	1	5,200	0.02%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/07	2	47.25	1	47.30	47.25	1	5,166	0.02%
2019/11/06	0	0.00	2.3	47.25	47.45	-2.3	5,160	-0.04%
2019/11/04	1	47.00	0	0.00	47.10	1	5,131	0.02%
2019/10/31	0	0.00	3	47.05	46.75	-3	5,127	-0.06%
2019/10/29	3	46.87	1	46.90	46.80	2	5,095	0.04%
2019/10/28	5	47.00	0	0.00	47.00	5	5,078	0.10%
2019/10/25	5	47.25	5	47.25	47.25	0	5,054	0.00%
2019/10/23	0	0.00	1.3	47.61	47.50	-1.3	5,022	-0.03%
2019/10/22	5	47.05	5.3	47.07	47.00	-0.3	4,995	-0.01%
2019/10/21	1	46.70	5.3	46.69	46.75	-4.3	4,961	-0.09%
2019/10/18	1	45.80	0	0.00	45.90	1	4,899	0.02%
2019/10/17	0	0.00	1	46.15	45.80	-1	4,847	-0.02%
2019/10/16	3	46.00	0	0.00	46.00	3	4,809	0.06%
2019/10/15	1	45.85	0	0.00	45.95	1	4,780	0.02%
2019/10/14	0.5	45.80	1	45.65	45.65	-0.5	4,751	-0.01%
2019/10/08	2	45.28	3.4	45.41	45.40	-1.4	4,689	-0.03%
2019/10/07	0	0.00	10	45.80	45.75	-10	4,631	-0.22%
2019/10/04	2	45.43	0.4	46.00	45.70	1.7	4,607	0.04%
2019/10/03	0	0.00	1.3	46.25	46.05	-1.3	4,523	-0.03%
2019/10/02	11	45.50	8	45.85	45.90	3	4,330	0.07%
2019/10/01	7	49.89	0	0.00	49.95	7	3,108	0.23%
2019/09/27	2	49.90	3	49.93	49.90	-1	2,437	-0.04%
2019/09/25	1	49.71	0	0.00	49.80	1	1,821	0.06%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	2	49.80	0	0.00	49.80	2	1,758	0.11%
2019/09/20	2	49.85	0	0.00	49.80	2	1,749	0.11%
2019/09/19	0	0.00	2	50.00	49.95	-2	1,719	-0.12%
2019/09/18	3	50.00	0	0.00	50.00	3	1,706	0.18%
2019/09/17	10	50.10	1.9	50.15	50.20	8.1	1,703	0.48%
2019/09/16	0	0.00	4	49.90	50.00	-4	1,705	-0.23%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/11	2	49.50	0	0.00	49.50	2	1,701	0.12%
2019/09/10	3	49.75	0	0.00	49.75	3	1,679	0.18%
2019/09/06	1	49.30	3	49.47	49.30	-2	1,680	-0.12%
2019/09/05	2	49.25	1	49.50	49.25	1	1,678	0.06%
2019/09/03	5	49.40	0	0.00	49.25	5	1,677	0.30%
2019/09/02	2	49.50	0	0.00	49.50	2	1,683	0.12%
2019/08/30	1	49.35	5	49.35	49.50	-4	1,684	-0.24%
2019/08/29	0	0.00	5	49.15	49.05	-5	1,661	-0.30%
2019/08/27	3	48.95	0	0.00	48.40	3	1,650	0.18%
2019/08/23	0	0.00	1	49.05	49.20	-1	1,606	-0.06%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/21	10	48.60	2	48.70	48.65	8	1,667	0.48%
2019/08/20	5	48.80	0	0.00	48.60	5	1,670	0.30%
2019/08/16	2	48.80	0	0.00	48.80	2	1,642	0.12%
2019/08/15	3	48.38	0	0.00	48.95	3	1,622	0.18%
2019/08/14	2	48.60	0	0.00	48.35	2	1,595	0.13%
2019/08/07	1	48.15	0	0.00	48.00	1	1,606	0.06%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	0	0.00	1	48.65	48.60	-1	1,608	-0.06%
2019/07/23	3	49.18	0	0.00	49.05	3	1,609	0.19%
2019/07/22	5	49.36	0	0.00	49.25	5	1,600	0.31%
2019/07/17	0	0.00	0.3	49.40	49.20	-0.3	1,607	-0.02%
2019/07/11	0	0.00	5	49.50	49.45	-5	1,629	-0.31%
2019/07/08	1	49.40	1	49.35	49.40	0	1,669	0.00%
2019/07/04	0	0.00	2	49.50	49.75	-2	1,723	-0.12%
2019/07/01	1	49.60	1	49.65	49.60	0	1,762	0.00%
2019/06/26	1	49.70	1	49.70	49.75	0	1,945	0.00%
2019/06/24	0	0.00	3.3	50.06	50.00	-3.3	1,993	-0.17%
2019/06/20	1	49.90	1	49.95	49.90	0	1,988	0.00%
2019/06/18	0	0.00	0.8	49.10	49.00	-0.8	2,011	-0.04%
2019/06/17	0	0.00	0.5	49.00	48.55	-0.5	2,069	-0.02%
2019/06/14	0	0.00	1	48.60	48.50	-1	2,119	-0.05%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/12	0	0.00	1	48.80	48.75	-1	2,416	-0.04%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/06	3	48.75	0	0.00	48.50	3	2,495	0.12%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/04	0	0.00	1	49.05	49.00	-1	2,531	-0.04%
2019/06/03	0	0.00	1	48.95	48.90	-1	2,532	-0.04%
2019/05/28	2	48.60	0	0.00	48.60	2	2,513	0.08%
2019/05/27	0	0.00	1.5	49.20	49.20	-1.5	2,443	-0.06%
2019/05/22	0	0.00	1	48.10	48.10	-1	2,419	-0.04%
2019/05/21	1	48.20	0	0.00	48.10	1	2,430	0.04%
2019/05/20	0	0.00	7	47.89	47.95	-7	2,422	-0.29%
2019/05/17	0	0.00	2	47.80	47.50	-2	2,423	-0.08%
2019/05/16	4	47.71	0	0.00	47.75	4	2,419	0.17%
2019/05/14	6	47.57	5	47.70	48.05	1	2,450	0.04%
2019/05/13	2	48.00	0	0.00	47.80	2	2,444	0.08%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/04/30	1	49.20	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	2	49.13	49.20	-2	2,530	-0.08%
2019/04/26	10	48.70	0	0.00	48.80	10	2,529	0.40%
2019/04/22	1	48.65	0	0.00	48.75	1	2,540	0.04%
2019/04/18	3	48.53	0	0.00	48.60	3	2,557	0.12%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/15	0	0.00	2	49.50	49.50	-2	2,547	-0.08%
2019/04/12	3	49.05	0	0.00	49.10	3	2,551	0.12%
2019/04/11	2.8	49.51	0	0.00	49.40	2.8	2,544	0.11%
2019/04/10	2	49.78	2	49.90	49.90	0	2,528	0.00%
2019/04/09	2	50.35	1	50.30	50.20	1	2,506	0.04%
2019/04/08	2	50.50	1	50.60	50.60	1	2,534	0.04%
2019/04/03	2	50.70	4	50.70	50.50	-2	2,534	-0.08%
2019/04/02	0	0.00	3	50.67	50.80	-3	2,589	-0.12%
2019/04/01	0	0.00	0	50.60	50.90	0	2,640	0.00%
2019/03/29	1	50.00	57.1	50.56	50.80	-56.1	2,550	-2.20%
2019/03/27	0	0.00	1	49.70	49.75	-1	2,528	-0.04%
2019/03/26	0.5	49.45	0	0.00	49.45	0.5	2,493	0.02%
2019/03/22	0	0.00	7	49.58	49.25	-7	2,481	-0.28%
2019/03/21	0	0.00	1	49.00	49.35	-1	2,453	-0.04%
2019/03/20	2	48.50	1	48.70	48.70	1	2,416	0.04%
2019/03/19	0	0.00	1	49.10	48.90	-1	2,361	-0.04%
2019/03/18	15	48.42	1	48.55	48.55	14	2,302	0.61%
2019/03/14	2	47.50	1	47.55	47.50	1	1,998	0.05%
2019/03/13	0	0.00	1	47.65	47.40	-1	1,994	-0.05%
2019/03/12	13	47.60	1	47.90	47.50	12	1,967	0.61%
2019/03/11	0	0.00	2	47.80	47.90	-2	1,939	-0.10%
2019/03/08	1	47.60	0	0.00	47.65	1	1,914	0.05%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.60	0	0.00	47.50	1	1,952	0.05%
2019/03/04	3	47.70	0	0.00	47.50	3	1,957	0.15%
2019/02/26	1	47.75	0	0.00	47.60	1	2,006	0.05%
2019/02/20	2	47.83	2	47.85	48.05	0	1,994	0.00%
2019/02/19	1	47.80	2.3	47.90	47.90	-1.3	1,981	-0.07%
2019/02/18	2	47.60	1.3	47.62	47.70	0.7	1,985	0.04%
2019/02/11	0	0.00	0.3	48.40	48.40	-0.3	1,951	-0.02%
2019/01/30	0	0.00	1	47.80	47.95	-1	1,911	-0.05%
2019/01/29	9	47.52	0	0.00	47.80	9	1,912	0.47%
2019/01/28	2	47.95	1	47.90	47.95	1	1,901	0.05%
2019/01/25	2	47.35	1	47.50	47.60	1	1,890	0.05%
2019/01/23	0	0.00	7.4	46.76	46.90	-7.4	1,851	-0.40%
2019/01/22	0	0.00	1	46.70	46.90	-1	1,848	-0.05%
2019/01/21	1	46.80	0	0.00	46.85	1	1,857	0.05%
2019/01/18	0	0.00	0.4	46.60	46.60	-0.4	1,875	-0.02%
2019/01/11	0	0.00	2.4	46.35	46.30	-2.4	2,029	-0.12%
2019/01/10	0	0.00	0.3	46.35	46.35	-0.3	2,036	-0.01%
2019/01/09	2	45.88	1.3	45.83	46.10	0.7	2,047	0.03%
2019/01/04	0	0.00	1	45.15	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	6	45.25	45.05	-6	2,227	-0.27%
2018/12/28	1	45.00	0	0.00	45.00	1	2,274	0.04%
2018/12/27	0.4	44.40	0	0.00	44.40	0.4	2,292	0.02%
2018/12/25	7	44.32	0	0.00	43.90	7	2,269	0.31%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/21	1	46.10	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	4	46.30	46.45	-4	2,143	-0.19%
2018/12/19	2.4	46.03	0	0.00	46.25	2.4	2,153	0.11%
2018/12/17	2	46.60	1	46.70	46.10	1	2,205	0.05%
2018/12/13	0	0.00	1	46.30	46.70	-1	2,258	-0.04%
2018/12/12	1	45.85	0	0.00	46.25	1	2,255	0.04%
2018/12/10	1	45.75	0	0.00	45.60	1	2,296	0.04%
2018/12/06	1	45.65	0	0.00	45.65	1	2,430	0.04%
2018/12/03	0	0.00	8	47.00	47.10	-8	3,664	-0.22%
2018/11/28	0	0.00	1	46.50	46.70	-1	4,917	-0.02%
2018/11/27	3	46.32	0	0.00	46.25	3	4,977	0.06%
2018/11/26	1	47.30	5	46.20	46.20	-4	5,043	-0.08%
2018/11/21	7	46.00	0	0.00	46.25	7	5,083	0.14%
2018/11/20	0	0.00	2	45.95	45.85	-2	5,090	-0.04%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/16	1	46.50	0	0.00	46.55	1	5,104	0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/07	0	0.00	5	46.60	46.40	-5	5,426	-0.09%
2018/11/06	0	0.00	2.3	46.28	46.55	-2.3	5,587	-0.04%
2018/11/02	0	0.00	1	46.00	46.20	-1	5,620	-0.02%
2018/10/19	0	0.00	1	45.70	45.90	-1	5,681	-0.02%
2018/10/18	2	45.90	0	0.00	45.90	2	5,597	0.04%
2018/10/17	0	0.00	0.2	46.00	45.85	-0.2	5,585	0.00%
2018/10/16	4	45.35	0	0.00	45.90	4	5,557	0.07%
2018/10/12	2	45.48	0	0.00	46.25	2	5,486	0.04%
2018/10/11	5	45.70	4	45.30	45.60	1	5,469	0.02%
2018/10/09	3	46.80	0	0.00	46.65	3	5,337	0.06%
2018/10/08	0	0.00	2	47.03	47.10	-2	5,304	-0.04%
2018/10/05	0	0.00	7	46.79	46.75	-7	5,270	-0.13%
2018/09/28	0	0.00	2	48.15	48.40	-2	5,212	-0.04%
2018/09/27	0	0.00	9	47.70	48.00	-9	5,198	-0.17%
2018/09/26	1	47.70	0	0.00	47.45	1	5,177	0.02%
2018/09/25	22	48.22	0	0.00	48.35	22	5,179	0.42%
2018/09/21	2	48.55	33	48.63	48.70	-31	5,175	-0.60%
2018/09/20	1	48.00	0	0.00	48.20	1	5,137	0.02%
2018/09/19	1	48.10	4	47.61	48.15	-3	5,140	-0.06%
2018/09/18	3	47.40	3	47.38	47.50	0	5,115	0.00%
2018/09/17	1	47.30	0	0.00	47.50	1	5,115	0.02%
2018/09/14	2	47.65	2	47.58	47.50	0	5,117	0.00%
2018/09/13	2	47.45	2	47.68	47.65	0	5,104	0.00%
2018/09/12	0	0.00	18.3	46.68	46.90	-18.3	5,051	-0.36%
2018/09/11	1	44.50	1	44.80	45.40	0	4,986	0.00%
2018/09/10	16	45.10	0	0.00	44.60	16	4,834	0.33%
2018/09/07	1	45.10	0	0.00	45.10	1	4,580	0.02%
2018/09/06	5	49.10	16	49.01	49.15	-11	3,932	-0.28%
2018/09/05	10	48.93	3	48.90	48.80	7	3,239	0.22%
2018/09/03	0.3	50.00	1	50.00	50.00	-0.7	2,724	-0.03%
2018/08/31	1	49.90	1	49.90	49.90	0	2,690	0.00%
2018/08/30	1	49.25	1	49.25	49.30	0	2,659	0.00%
2018/08/29	0.3	48.95	2	48.83	48.95	-1.7	2,728	-0.06%
2018/08/23	2	48.43	0	0.00	48.40	2	2,840	0.07%
2018/08/22	0.1	48.35	0	0.00	48.35	0.1	2,883	0.00%
2018/08/21	0	0.00	3	48.10	48.20	-3	2,879	-0.10%
2018/08/20	2	47.70	0	0.00	47.70	2	2,873	0.07%
2018/08/16	4	47.80	0	0.00	47.90	4	2,874	0.14%
2018/08/15	0	0.00	2	48.10	48.00	-2	2,873	-0.07%
2018/08/14	0	0.00	3	47.72	47.65	-3	2,835	-0.11%
2018/08/13	1	47.45	0	0.00	47.50	1	2,634	0.04%
2018/08/10	0.7	48.00	0	0.00	48.00	0.7	2,483	0.03%
2018/08/09	0	0.00	3	48.35	48.30	-3	2,481	-0.12%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/06	1	47.35	0	0.00	47.35	1	2,406	0.04%
2018/08/01	0.3	47.20	0	0.00	47.20	0.3	2,402	0.01%
2018/07/31	0	0.00	2	46.60	47.30	-2	2,392	-0.08%
2018/07/20	0	0.00	1	46.00	45.85	-1	2,471	-0.04%
2018/07/18	2	45.75	0	0.00	46.15	2	2,501	0.08%
2018/07/10	0	0.00	1	45.30	44.85	-1	2,607	-0.04%
2018/07/03	1	44.50	1	44.30	44.20	0	2,704	0.00%
2018/06/15	1	46.05	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.75	0	0.00	46.35	1	2,513	0.04%
2018/06/13	2	47.30	0	0.00	47.25	2	2,469	0.08%
2018/06/12	1	47.60	1	47.65	47.65	0	2,520	0.00%
2018/06/11	1	47.95	0	0.00	47.60	1	2,510	0.04%
2018/06/06	0	0.00	7	47.63	47.85	-7	2,452	-0.29%
2018/06/04	0	0.00	5	46.60	46.60	-5	2,310	-0.22%
2018/05/30	1	45.80	1	45.65	45.50	0	2,150	0.00%
2018/05/29	0.6	46.15	0	0.00	46.15	0.6	2,121	0.03%
2018/05/24	0	0.00	3	46.25	46.30	-3	2,108	-0.14%
2018/05/23	1	45.85	2	46.15	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	2	46.05	46.05	-2	2,095	-0.10%
2018/05/21	0	0.00	3	46.27	46.25	-3	2,105	-0.14%
2018/05/18	0.4	45.90	5	45.90	45.90	-4.6	2,105	-0.22%
2018/05/17	3	45.63	0	0.00	45.65	3	2,114	0.14%
2018/05/14	31.8	45.90	33	45.75	45.75	-1.2	2,276	-0.05%
2018/05/11	1	45.30	0	0.00	45.30	1	2,243	0.04%
2018/05/09	5	45.11	0	0.00	45.05	5	2,251	0.22%
2018/05/08	10.4	45.35	1	45.30	45.40	9.4	2,279	0.41%
2018/05/04	1	45.40	0	0.00	45.35	1	2,347	0.04%
2018/05/03	12	45.58	0	0.00	45.50	12	2,450	0.49%
2018/05/02	1	46.35	5	46.40	46.00	-4	2,512	-0.16%
2018/04/30	0	0.00	24	45.80	45.80	-24	2,513	-0.95%
2018/04/27	0	0.00	1	45.45	45.45	-1	2,614	-0.04%
2018/04/26	3	45.20	39	45.15	45.15	-36	2,621	-1.37%
2018/04/25	2	45.13	0	0.00	45.20	2	2,616	0.08%
2018/04/24	0	0.00	1	45.30	45.20	-1	2,622	-0.04%
2018/04/20	0	0.00	41	45.30	45.30	-41	2,590	-1.58%
2018/04/19	1	45.00	0	0.00	45.10	1	2,583	0.04%
2018/04/17	15.3	44.51	0	0.00	44.55	15.3	2,578	0.59%
2018/04/16	0	0.00	5	45.00	44.85	-5	2,558	-0.20%
2018/04/13	2	45.40	0	0.00	45.15	2	2,574	0.08%
2018/04/12	4	45.48	0	0.00	45.55	4	2,586	0.15%
2018/04/11	23	45.96	1	46.00	45.70	22	2,585	0.85%
2018/04/03	0	0.00	2	45.15	45.20	-2	2,589	-0.08%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/29	1	45.25	0	0.00	44.90	1	2,585	0.04%
2018/03/28	2	45.20	4	45.25	45.30	-2	2,582	-0.08%
2018/03/27	1	45.40	3	45.33	45.40	-2	2,578	-0.08%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/23	5	44.63	0	0.00	44.75	5	2,567	0.19%
2018/03/22	0	0.00	35	45.12	45.10	-35	2,570	-1.36%
2018/03/20	4	44.45	0	0.00	44.90	4	2,744	0.15%
2018/03/19	6	44.86	0	0.00	44.90	6	2,773	0.22%
2018/03/16	2	45.40	0	0.00	44.60	2	2,796	0.07%
2018/03/15	0	0.00	5	45.80	45.50	-5	2,734	-0.18%
2018/03/14	0	0.00	3.4	45.31	45.50	-3.4	2,727	-0.12%
2018/03/13	5	45.00	0	0.00	45.05	5	2,704	0.18%
2018/03/12	7	45.18	0	0.00	44.95	7	2,704	0.26%
2018/03/09	1	44.20	0	0.00	44.40	1	2,671	0.04%
2018/03/06	1	44.25	0	0.00	44.35	1	2,693	0.04%
2018/03/05	0	0.00	1	44.10	44.25	-1	2,758	-0.04%
2018/03/01	0	0.00	0.5	44.65	44.65	-0.5	2,756	-0.02%
2018/02/27	2	44.60	0	0.00	44.15	2	2,727	0.07%
2018/02/26	1	44.90	0.1	44.95	44.95	0.9	2,713	0.03%
2018/02/23	0	0.00	0.4	44.75	44.75	-0.4	2,708	-0.01%
2018/02/22	1	44.40	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	3	44.75	44.70	-3	2,732	-0.11%
2018/02/09	3	43.60	0	0.00	43.55	3	2,704	0.11%
2018/02/07	0.9	44.50	10.5	44.11	44.20	-9.6	2,682	-0.36%
2018/02/06	8	42.41	0	0.00	42.20	8	2,599	0.31%
2018/02/05	2	44.70	0.4	45.10	44.85	1.6	2,514	0.06%
2018/02/02	5	45.57	0	0.00	45.60	5	2,507	0.20%
2018/01/31	3	45.40	4	45.88	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	22	46.22	45.55	-22	2,471	-0.89%
2018/01/29	20	46.90	0	0.00	46.50	20	2,443	0.82%
2018/01/26	8	46.17	17	45.90	46.45	-9	2,421	-0.37%
2018/01/25	0	0.00	5.5	45.45	45.40	-5.5	2,341	-0.23%
2018/01/24	1	44.65	20	44.63	45.00	-19	2,263	-0.84%
2018/01/23	9	45.30	9	44.91	44.95	0	2,212	0.00%
2018/01/11	1	42.45	0	0.00	42.45	1	2,114	0.05%
2018/01/05	1	43.10	1	42.65	43.10	0	2,102	0.00%
2018/01/04	0	0.00	2	42.85	42.65	-2	2,116	-0.09%
2018/01/03	7	42.97	4	43.11	43.15	3	2,125	0.14%
2018/01/02	27	42.81	3	42.95	43.15	24	2,095	1.15%