興富發 (2542)-永豐金-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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－永豐金-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

永豐金-台中券商分點個股進出
永豐金-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
2024/05/31	312	45.59	3	45.37	45.80	309	8,202	3.77%	大買/鉅額交易
2024/05/30	1	44.85	1	45.30	44.80	0	8,098	0.00%
2024/05/29	0.6	44.48	0	0.00	45.35	0.6	8,056	0.01%
2024/05/28	1	44.85	0	0.00	44.35	1	7,950	0.01%
2024/05/27	9.1	44.13	1	44.40	44.20	8.1	7,901	0.10%
2024/05/24	7	43.95	0	0.00	44.35	7	7,824	0.09%
2024/05/23	12.3	44.55	1	45.00	44.50	11.3	7,797	0.14%
2024/05/22	3	44.95	3	45.10	45.25	0	7,713	0.00%
2024/05/21	2.7	44.50	5.7	44.63	44.60	-3	7,653	-0.04%
2024/05/20	0.5	45.35	0	0.00	45.20	0.5	7,604	0.01%
2024/05/17	6	45.68	0	0.00	45.70	6	7,557	0.08%
2024/05/16	4.8	45.76	22	45.80	45.55	-17.2	7,519	-0.23%
2024/05/15	18.3	45.04	8	44.68	44.45	10.3	7,358	0.14%
2024/05/14	12.1	45.52	1	45.30	45.25	11.1	7,245	0.15%
2024/05/13	6	45.66	3	45.95	46.10	3	7,185	0.04%
2024/05/10	6.2	45.47	0	0.00	45.20	6.2	7,097	0.09%
2024/05/09	7.9	46.11	2.1	45.70	45.65	5.9	6,975	0.08%
2024/05/08	296.2	46.57	1.2	47.19	46.85	295	6,745	4.37%	大買/鉅額交易
2024/05/07	18.8	48.33	27	48.74	47.85	-8.2	6,490	-0.13%
2024/05/06	12	48.00	31.1	48.18	48.15	-19.1	5,901	-0.32%
2024/05/03	8	47.25	19	47.28	47.20	-11	5,458	-0.20%
2024/05/02	10	46.35	28	46.31	46.60	-18	4,966	-0.36%
2024/04/30	6	43.96	3	44.12	44.30	3	4,411	0.07%
2024/04/29	11	44.04	3	44.02	44.30	8	4,274	0.19%
2024/04/26	5	43.08	4	42.85	42.95	1	4,063	0.02%
2024/04/25	335	42.20	100.9	42.30	42.70	234.1	3,964	5.90%	大買/鉅額交易
2024/04/24	31	42.00	1	42.15	41.95	30	3,860	0.78%
2024/04/23	3	42.23	1	42.35	42.25	2	3,821	0.05%
2024/04/22	4.2	43.03	5.1	42.44	42.40	-0.9	3,769	-0.02%
2024/04/19	201.1	41.03	4	41.69	41.45	197.1	3,371	5.85%	大買/鉅額交易
2024/04/18	15.1	40.81	2.1	41.05	41.60	13	3,204	0.40%
2024/04/17	0.9	40.85	6	40.70	40.85	-5.1	3,087	-0.17%
2024/04/16	163	40.21	1	40.20	40.10	162	3,049	5.31%	大買/鉅額交易
2024/04/15	4.2	40.90	0	0.00	40.80	4.2	2,983	0.14%
2024/04/12	19	40.93	2	40.95	40.80	17	2,943	0.58%
2024/04/11	1.5	41.10	0	0.00	41.10	1.5	2,921	0.05%
2024/04/10	6	41.43	9	41.43	41.35	-3	2,896	-0.10%
2024/04/09	355.6	40.92	10	41.04	41.20	345.6	2,858	12.09%	大買/鉅額交易
2024/04/08	0	0.00	5.6	40.78	40.70	-5.6	2,790	-0.20%
2024/04/03	0.4	40.15	0.1	40.15	40.25	0.3	2,717	0.01%
2024/04/02	5	40.13	0	0.00	40.10	5	2,680	0.19%
2024/04/01	3.1	40.35	0	0.00	40.25	3.1	2,666	0.11%
2024/03/28	3.1	40.23	0	0.00	40.50	3.1	2,610	0.12%
2024/03/27	8.9	40.33	12.4	40.45	40.60	-3.5	2,567	-0.14%
2024/03/26	0	0.00	3	39.08	39.00	-3	2,505	-0.12%
2024/03/25	0	0.00	9.5	39.39	39.35	-9.5	2,514	-0.38%
2024/03/22	1.3	38.87	6	38.80	38.80	-4.7	2,529	-0.18%
2024/03/21	3	38.80	0	0.00	38.65	3	2,556	0.12%
2024/03/20	1.1	38.79	33	38.45	38.50	-31.9	2,570	-1.24%
2024/03/19	5.2	38.67	19.1	38.67	38.70	-13.9	2,526	-0.55%
2024/03/18	1	39.00	0	0.00	39.10	1	2,512	0.04%
2024/03/15	12.8	39.18	125	39.39	39.20	-112.2	2,527	-4.44%	大賣/鉅額交易
2024/03/14	0.5	39.80	23.4	39.76	39.85	-22.9	2,444	-0.94%
2024/03/13	0	0.00	16	39.85	39.80	-16	2,452	-0.65%
2024/03/11	3.3	39.75	0	0.00	39.90	3.3	2,450	0.13%
2024/03/08	52	39.76	0	0.00	39.75	52	2,447	2.12%
2024/03/07	1	39.70	1.8	39.74	39.90	-0.8	2,448	-0.03%
2024/03/06	27.2	39.65	0	0.00	39.65	27.2	2,423	1.12%
2024/03/05	0	0.00	3	39.65	39.60	-3	2,426	-0.12%
2024/03/04	2	39.70	0	0.00	39.65	2	2,423	0.08%
2024/03/01	1.1	39.75	0	0.00	39.70	1.1	2,424	0.05%
2024/02/29	0	0.00	0	39.90	39.70	0	2,424	0.00%
2024/02/27	2	39.70	0	0.00	39.70	2	2,419	0.08%
2024/02/22	0.9	40.10	0	0.00	39.75	0.9	2,457	0.04%
2024/02/21	1	39.90	0	0.00	40.10	1	2,459	0.04%
2024/02/20	0	0.00	3	39.65	39.65	-3	2,431	-0.12%
2024/02/19	4.7	39.67	0	0.00	39.65	4.7	2,425	0.19%
2024/02/16	2.9	39.50	0	0.00	39.65	2.9	2,471	0.12%
2024/02/15	3.1	39.52	0	0.00	39.50	3.1	2,442	0.13%
2024/02/05	5	39.66	2	39.93	39.80	3	2,434	0.12%
2024/02/01	0	0.00	0	39.70	39.60	0	2,413	0.00%
2024/01/30	5	39.57	0	0.00	39.55	5	2,433	0.21%
2024/01/29	0	39.70	0	0.00	39.80	0	2,449	0.00%
2024/01/26	0	39.65	0	0.00	39.60	0	2,465	0.00%
2024/01/25	1.1	39.51	0	0.00	39.50	1.1	2,483	0.04%
2024/01/23	0	39.60	0	0.00	39.50	0	2,520	0.00%
2024/01/22	1.1	39.71	3	39.60	39.55	-1.9	2,510	-0.07%
2024/01/19	1	39.66	0	39.75	39.70	1	2,499	0.04%
2024/01/18	0	39.85	0	0.00	39.70	0	2,497	0.00%
2024/01/17	0.1	39.75	0	0.00	39.85	0.1	2,489	0.00%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/11	1	40.05	0	0.00	39.95	1	2,476	0.04%
2024/01/10	1.6	40.05	0	0.00	40.00	1.6	2,744	0.06%
2024/01/09	0	0.00	3	40.05	40.05	-3	2,789	-0.11%
2024/01/04	0	0.00	3.2	40.10	40.10	-3.2	2,917	-0.11%
2024/01/03	0.6	40.25	0	0.00	40.10	0.6	2,985	0.02%
2024/01/02	0	0.00	0	40.15	40.25	0	2,991	0.00%
2023/12/29	2	40.15	0	40.15	40.10	2	3,004	0.07%
2023/12/28	1.4	40.10	2	40.10	40.15	-0.7	3,039	-0.02%
2023/12/27	0.3	40.13	1	40.10	40.10	-0.7	3,055	-0.02%
2023/12/26	0.1	40.10	0	40.05	40.05	0.1	3,098	0.00%
2023/12/25	0.2	40.00	0	0.00	40.00	0.2	3,138	0.01%
2023/12/22	2.1	39.90	0.1	40.00	39.90	2	3,231	0.06%
2023/12/21	11.3	39.85	0	0.00	39.90	11.3	3,414	0.33%
2023/12/20	3.1	39.95	1	39.95	40.15	2.1	3,410	0.06%
2023/12/19	2.6	40.03	0	0.00	40.15	2.6	3,443	0.08%
2023/12/18	2.4	40.08	0	0.00	40.45	2.4	3,468	0.07%
2023/12/15	11.2	40.30	11.5	40.55	40.40	-0.3	3,484	-0.01%
2023/12/14	0.2	40.31	2.4	40.25	40.40	-2.2	3,472	-0.06%
2023/12/13	0.1	40.07	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	3.2	39.96	0	0.00	39.90	3.2	3,540	0.09%
2023/12/11	4.1	40.02	0	0.00	40.10	4.1	3,549	0.12%
2023/12/08	4.1	40.15	0	0.00	40.15	4.1	3,540	0.11%
2023/12/07	0.1	40.37	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	1.1	40.35	4	40.55	40.35	-2.9	3,531	-0.08%
2023/12/05	1.1	40.55	0	0.00	40.55	1.1	3,489	0.03%
2023/12/04	9.3	40.73	0	0.00	40.70	9.3	3,476	0.27%
2023/12/01	3	40.80	0	0.00	40.80	3	3,447	0.09%
2023/11/30	5	40.75	6.3	40.90	40.95	-1.3	3,452	-0.04%
2023/11/29	0	0.00	0.2	40.95	40.85	-0.2	3,496	-0.01%
2023/11/28	0	0.00	2.1	40.95	40.95	-2.1	3,489	-0.06%
2023/11/27	0	41.00	170	41.00	40.95	-170	3,468	-4.90%	大賣/鉅額交易
2023/11/22	0	0.00	15.4	41.05	41.05	-15.4	3,467	-0.45%
2023/11/21	1.1	40.91	1	40.90	40.85	0.1	3,444	0.00%
2023/11/20	1.2	40.95	0	41.00	41.10	1.2	3,427	0.03%
2023/11/17	0.1	40.95	0	0.00	40.90	0.1	3,415	0.00%
2023/11/16	1	40.95	1	40.95	41.00	0	3,433	0.00%
2023/11/15	0.1	40.74	0	0.00	40.90	0.1	3,434	0.00%
2023/11/13	0.1	40.64	0	0.00	40.60	0.1	3,398	0.00%
2023/11/10	0	0.00	1	40.55	40.55	-1	3,391	-0.03%
2023/11/09	0.2	40.73	0	0.00	40.60	0.2	3,392	0.00%
2023/11/08	2.1	40.66	0	0.00	40.60	2.1	3,434	0.06%
2023/11/07	0.1	40.80	0	0.00	40.70	0.1	3,506	0.00%
2023/11/06	0.2	40.74	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0.4	40.75	0.8	40.75	40.60	-0.4	3,494	-0.01%
2023/11/01	0.6	40.64	1.1	40.27	40.60	-0.5	3,493	-0.02%
2023/10/31	0	0.00	3.1	40.56	40.70	-3.1	3,483	-0.09%
2023/10/24	0	0.00	1.4	40.76	40.80	-1.4	3,471	-0.04%
2023/10/23	0	0.00	4	40.85	40.75	-4	3,488	-0.11%
2023/10/19	0	0.00	1	42.10	41.80	-1	3,542	-0.03%
2023/10/18	0	0.00	2	41.38	42.05	-2	3,479	-0.06%
2023/10/16	0	0.00	1	40.51	41.30	-1	3,162	-0.03%
2023/10/13	0	40.80	0	0.00	40.85	0	3,128	0.00%
2023/10/12	0	39.95	0	0.00	40.20	0	3,125	0.00%
2023/10/11	1	39.95	0	40.00	40.10	1	3,128	0.03%
2023/10/06	1.2	39.15	0	0.00	39.40	1.2	3,089	0.04%
2023/10/05	0.2	39.32	0	0.00	39.10	0.2	3,071	0.01%
2023/10/04	2.1	39.06	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	0.1	39.38	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	12.2	39.31	0	0.00	39.30	12.2	3,075	0.40%
2023/09/28	1.6	39.55	0	0.00	39.45	1.6	3,028	0.05%
2023/09/27	7.2	39.83	0	0.00	39.55	7.2	2,981	0.24%
2023/09/26	3.1	40.07	5	39.99	40.00	-2	2,901	-0.07%
2023/09/25	3	43.08	2	43.15	43.05	1	2,712	0.04%
2023/09/22	4	43.44	0	0.00	43.40	4	2,593	0.16%
2023/09/21	2	43.93	0	0.00	43.95	2	2,534	0.08%
2023/09/20	0	0.00	1	44.15	44.20	-1	2,472	-0.04%
2023/09/19	2.2	44.16	1.1	44.29	44.30	1.1	2,406	0.04%
2023/09/18	0	0.00	0	43.75	44.15	0	2,376	0.00%
2023/09/15	3	43.67	0	0.00	43.25	3	2,331	0.13%
2023/09/14	2	44.10	0	0.00	44.10	2	2,252	0.09%
2023/09/13	0	0.00	5	43.70	43.70	-5	2,204	-0.23%
2023/09/12	2	43.55	0	0.00	43.60	2	2,254	0.09%
2023/09/11	0	0.00	7	43.51	43.50	-7	2,268	-0.31%
2023/09/07	1	43.25	0	0.00	43.40	1	2,261	0.04%
2023/09/06	0	43.30	0	0.00	43.40	0	2,289	0.00%
2023/09/04	0	0.00	1	43.45	43.60	-1	2,273	-0.04%
2023/09/01	0	0.00	0.2	43.00	42.95	-0.2	2,211	-0.01%
2023/08/30	2.3	43.24	1	43.20	43.25	1.3	2,228	0.06%
2023/08/29	0	0.00	22	43.10	43.20	-22	2,235	-0.98%
2023/08/28	0.1	42.65	1	42.85	42.95	-1	2,238	-0.04%
2023/08/25	0.1	42.55	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0.1	42.25	0	0.00	42.30	0.1	2,289	0.00%
2023/08/23	1.1	42.25	0	0.00	42.30	1.1	2,294	0.05%
2023/08/22	0.1	42.35	0	0.00	42.40	0.1	2,320	0.00%
2023/08/18	0.1	42.73	0	0.00	42.95	0.1	2,348	0.00%
2023/08/17	0.1	42.75	0	0.00	42.60	0.1	2,343	0.00%
2023/08/16	0.1	42.54	1	42.55	42.60	-0.9	2,375	-0.04%
2023/08/15	0.1	42.80	0	0.00	42.65	0.1	2,401	0.00%
2023/08/14	1	42.68	0.1	42.65	42.60	0.9	2,426	0.04%
2023/08/11	2	43.25	3	43.27	43.40	-1	2,426	-0.04%
2023/08/09	0.1	42.87	7	42.75	42.65	-6.9	2,478	-0.28%
2023/08/08	0.1	42.90	0	0.00	42.95	0.1	2,553	0.00%
2023/08/07	0.1	42.75	20	42.75	42.80	-20	2,962	-0.67%
2023/08/04	0.1	42.65	0	0.00	42.70	0.1	2,965	0.00%
2023/08/02	0.1	42.50	0	0.00	42.55	0.1	2,959	0.00%
2023/08/01	2.1	42.50	0	0.00	42.55	2.1	2,975	0.07%
2023/07/31	0.1	42.43	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	0.1	42.30	0.3	42.30	42.20	-0.2	3,010	-0.01%
2023/07/25	4	41.65	0	0.00	41.60	4	3,007	0.13%
2023/07/24	11	41.70	0	0.00	41.70	11	2,980	0.37%
2023/07/19	2	42.10	0	0.00	42.15	2	2,951	0.07%
2023/07/18	4	42.09	0	42.15	42.15	4	2,944	0.14%
2023/07/17	1	42.20	0	0.00	42.25	1	2,931	0.03%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/13	1	42.87	0	0.00	42.80	1	2,887	0.04%
2023/07/10	0.5	42.95	0	0.00	42.80	0.5	2,878	0.02%
2023/07/07	0	0.00	11	42.65	42.75	-11	2,913	-0.38%
2023/07/06	1	42.65	0	0.00	42.80	1	2,900	0.03%
2023/07/05	1	42.75	0	0.00	42.70	1	2,901	0.03%
2023/07/04	5	42.70	0	0.00	42.85	5	2,939	0.17%
2023/07/03	0.3	42.65	1	42.75	42.80	-0.7	2,955	-0.02%
2023/06/29	0.3	42.65	0	0.00	42.75	0.3	2,963	0.01%
2023/06/28	0.5	42.40	0	0.00	42.45	0.5	2,968	0.02%
2023/06/27	1	42.25	0	42.25	42.25	1	2,978	0.03%
2023/06/26	0	0.00	0.5	42.30	42.25	-0.5	2,985	-0.02%
2023/06/21	0	0.00	0.3	42.20	42.25	-0.3	3,006	-0.01%
2023/06/20	5	42.25	0	0.00	42.15	5	3,001	0.17%
2023/06/19	0.1	42.40	0	0.00	42.30	0.1	2,982	0.00%
2023/06/16	25.1	42.34	1	42.45	42.25	24.1	2,968	0.81%
2023/06/14	1	42.80	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0	0.00	0.1	42.90	42.95	-0.1	2,950	0.00%
2023/06/12	1.3	43.18	2	42.87	42.85	-0.7	3,027	-0.02%
2023/06/07	2	42.50	0.9	42.50	42.60	1.1	3,035	0.04%
2023/06/06	0	42.55	0	0.00	42.50	0	3,037	0.00%
2023/06/05	14	42.55	7	42.50	42.50	7	3,041	0.23%
2023/06/02	13	42.56	0	0.00	42.60	13	3,052	0.43%
2023/06/01	0	42.40	1	42.40	42.60	-1	3,065	-0.03%
2023/05/30	0	0.00	4	42.15	42.15	-4	3,030	-0.13%
2023/05/29	3	42.25	0	0.00	42.10	3	3,039	0.10%
2023/05/26	22	42.18	0	0.00	42.20	22	3,040	0.72%
2023/05/25	23	42.63	2	42.70	42.50	21	3,025	0.69%
2023/05/24	0	0.00	8.2	42.95	43.05	-8.2	3,015	-0.27%
2023/05/23	0	0.00	1	42.60	42.75	-1	2,976	-0.03%
2023/05/22	0.1	42.10	17	42.00	42.60	-16.9	2,973	-0.57%
2023/05/19	1	41.95	0.2	41.95	42.00	0.8	2,931	0.03%
2023/05/18	15	41.85	3	42.03	42.00	12	2,896	0.41%
2023/05/17	15	41.55	3	41.73	41.90	12	2,868	0.42%
2023/05/16	9	41.51	2	41.50	41.65	7	2,836	0.25%
2023/05/15	55	41.21	1	41.35	41.35	54	2,816	1.92%
2023/05/12	13	41.70	3.4	41.79	41.95	9.7	2,713	0.36%
2023/05/11	46	41.66	29.1	41.82	42.30	16.9	2,632	0.64%
2023/05/10	0	0.00	5	43.20	43.20	-5	2,214	-0.23%
2023/05/09	2	43.25	3	43.20	43.20	-1	2,214	-0.05%
2023/05/08	5.2	43.22	19	43.26	43.30	-13.8	2,235	-0.62%
2023/05/04	1	42.85	2.5	42.84	42.85	-1.5	2,252	-0.07%
2023/05/02	0	0.00	4	42.20	42.20	-4	2,289	-0.17%
2023/04/28	0	0.00	2	42.05	42.05	-2	2,366	-0.08%
2023/04/27	3.2	42.05	0	0.00	42.05	3.2	2,398	0.13%
2023/04/26	0	0.00	2	41.75	42.00	-2	2,410	-0.08%
2023/04/24	1	41.85	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	0.00	0.1	41.85	41.85	-0.1	2,423	-0.01%
2023/04/18	1	42.20	0	42.20	42.10	1	2,402	0.04%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	2	42.15	0	0.00	42.10	2	2,390	0.08%
2023/04/13	0	41.95	0	0.00	42.10	0	2,397	0.00%
2023/04/12	0	0.00	8.4	42.10	41.95	-8.4	2,407	-0.35%
2023/04/11	1	41.70	0.2	41.70	41.75	0.8	2,348	0.03%
2023/04/10	10	41.67	1	41.75	41.45	9	2,381	0.38%
2023/04/07	6	41.12	3	41.20	41.70	3	2,499	0.12%
2023/04/06	5	40.97	0	0.00	40.85	5	2,473	0.20%
2023/03/29	3	40.90	0	0.00	41.05	3	3,290	0.09%
2023/03/28	2	40.60	0	0.00	40.70	2	3,717	0.05%
2023/03/27	1.2	40.77	0	0.00	40.70	1.2	4,154	0.03%
2023/03/24	3.1	40.61	0	0.00	40.65	3.1	4,616	0.07%
2023/03/23	4	41.00	1	41.20	41.00	3	4,683	0.06%
2023/03/22	0	0.00	0.3	41.20	41.15	-0.3	4,761	-0.01%
2023/03/21	2.8	41.10	1	41.10	41.10	1.8	4,864	0.04%
2023/03/20	0.1	40.50	0	40.70	40.70	0.1	4,939	0.00%
2023/03/16	4	40.09	0	0.00	40.10	4	5,004	0.08%
2023/03/15	5.2	40.74	1	41.00	40.60	4.2	5,035	0.08%
2023/03/14	3	41.50	4.5	41.67	41.50	-1.5	4,997	-0.03%
2023/03/13	1	41.50	10	41.45	41.80	-9	5,086	-0.18%
2023/03/10	1	42.00	0	0.00	41.95	1	5,112	0.02%
2023/03/09	0	0.00	11	41.90	41.95	-11	5,127	-0.21%
2023/03/08	1	41.70	10	41.80	41.85	-9	5,151	-0.17%
2023/03/07	4	41.58	4	41.75	41.80	0	5,162	0.00%
2023/03/06	5.1	41.80	0	0.00	41.80	5.1	5,202	0.10%
2023/03/03	10.3	41.83	0.1	42.05	41.95	10.2	5,213	0.20%
2023/02/24	2	42.40	2	42.35	42.40	0	5,404	0.00%
2023/02/22	0	0.00	0.5	42.30	42.30	-0.5	5,435	-0.01%
2023/02/21	0.7	42.25	1	42.25	42.25	-0.3	5,466	-0.01%
2023/02/20	0	42.25	0	0.00	42.30	0	5,567	0.00%
2023/02/16	2	41.85	2	42.00	41.90	0	5,744	0.00%
2023/02/13	0	0.00	0.3	41.80	41.80	-0.3	5,888	0.00%
2023/02/10	1	41.65	0	41.70	41.55	1	5,912	0.02%
2023/02/09	0	0.00	15	41.80	41.75	-15	5,946	-0.25%
2023/02/08	0	41.90	5	41.80	41.90	-5	6,025	-0.08%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	0	0.00	0	42.00	42.00	0	6,047	0.00%
2023/02/03	0.1	41.40	5	41.45	41.80	-4.9	6,036	-0.08%
2023/02/01	6	41.46	2	41.45	41.60	4	6,045	0.07%
2023/01/31	2	40.95	0	41.05	41.10	2	6,114	0.03%
2023/01/30	0.1	40.90	5	41.00	40.65	-4.9	6,079	-0.08%
2023/01/17	1.7	40.58	0	0.00	40.70	1.7	6,054	0.03%
2023/01/13	4	40.70	10.1	40.75	40.80	-6.1	6,054	-0.10%
2023/01/12	0	0.00	4.2	40.68	40.70	-4.2	6,092	-0.07%
2023/01/10	0	0.00	20	40.40	40.50	-20	6,136	-0.33%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/06	15	40.45	1	40.45	40.45	14	6,185	0.23%
2023/01/05	0	0.00	1	40.55	40.40	-1	6,223	-0.02%
2023/01/04	1	40.50	0	0.00	40.60	1	6,229	0.02%
2022/12/28	0.1	41.40	0	0.00	40.70	0.1	6,284	0.00%
2022/12/27	0.1	41.53	1	41.50	41.45	-0.9	6,283	-0.01%
2022/12/26	0	0.00	12.8	40.27	40.25	-12.8	6,225	-0.21%
2022/12/23	7	40.35	0	0.00	40.35	7	6,264	0.11%
2022/12/22	8	39.91	1	39.90	42.00	7	6,211	0.11%
2022/12/21	28.6	39.67	0	39.30	40.00	28.6	6,026	0.47%
2022/12/20	6.2	39.74	20	40.50	39.65	-13.8	5,780	-0.24%
2022/12/19	16.1	40.63	1	41.40	40.50	15.1	5,621	0.27%
2022/12/16	10	41.68	2.2	41.92	41.15	7.8	5,404	0.14%
2022/12/15	1	41.95	3.3	42.23	42.40	-2.3	5,094	-0.05%
2022/12/14	12	42.43	6.1	42.61	42.60	5.9	5,170	0.11%
2022/12/13	17	43.18	32.7	43.03	42.75	-15.7	5,162	-0.30%
2022/12/08	4	43.79	0	0.00	44.10	4	5,144	0.08%
2022/12/07	0	0.00	11	44.17	44.35	-11	5,137	-0.21%
2022/12/05	1	44.70	0	0.00	44.40	1	5,088	0.02%
2022/12/02	31.1	44.40	18.1	44.36	44.25	13	5,030	0.26%
2022/12/01	1	44.75	0	0.00	44.80	1	5,016	0.02%
2022/11/30	0	0.00	0	44.65	44.80	0	5,021	0.00%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0	0.00	13.2	44.77	44.85	-13.2	5,036	-0.26%
2022/11/25	5	44.73	0.1	44.50	44.55	4.9	5,022	0.10%
2022/11/24	0.1	44.85	0	0.00	44.90	0.1	5,032	0.00%
2022/11/23	7	44.82	1	44.85	44.90	6	5,037	0.12%
2022/11/22	0.1	44.57	6	44.77	44.85	-6	5,044	-0.12%
2022/11/18	5	43.65	5	43.79	43.80	0	4,941	0.00%
2022/11/17	1.1	43.28	2.3	43.48	43.55	-1.2	4,949	-0.02%
2022/11/16	10	43.30	0.1	43.10	43.20	9.9	4,925	0.20%
2022/11/15	0	0.00	1	42.95	42.90	-1	4,916	-0.02%
2022/11/14	0	0.00	13.4	43.28	43.35	-13.4	4,875	-0.27%
2022/11/11	0.8	42.26	3.1	42.30	42.40	-2.3	4,802	-0.05%
2022/11/09	0.1	41.95	2	42.10	42.25	-2	4,868	-0.04%
2022/11/08	1	41.85	2	42.05	41.90	-1	4,840	-0.02%
2022/11/07	0.6	42.00	0	0.00	42.05	0.6	4,888	0.01%
2022/11/01	0	0.00	1	41.45	41.45	-1	4,873	-0.02%
2022/10/31	0.7	41.40	2.9	41.42	41.45	-2.2	4,888	-0.05%
2022/10/27	0	0.00	4	41.29	41.80	-4	4,875	-0.08%
2022/10/25	1	40.45	0	0.00	40.65	1	4,828	0.02%
2022/10/20	0	0.00	7	40.00	40.35	-7	4,768	-0.15%
2022/10/19	0	0.00	0	40.00	40.20	0	4,726	0.00%
2022/10/18	1	39.15	1	39.45	39.60	0	4,685	0.00%
2022/10/17	1	38.50	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	0	39.20	39.20	0	4,808	0.00%
2022/10/13	5	38.74	0.3	38.50	38.75	4.7	4,945	0.10%
2022/10/11	0	0.00	0.1	39.20	39.35	-0.1	5,224	0.00%
2022/10/07	1.3	39.18	0	0.00	38.90	1.3	5,188	0.03%
2022/10/06	0	39.60	0	0.00	39.65	0	5,180	0.00%
2022/10/05	1.2	39.54	5	39.72	39.75	-3.8	5,206	-0.07%
2022/10/04	2.1	39.66	1	40.00	39.70	1.1	5,244	0.02%
2022/10/03	0.1	39.80	0	0.00	39.85	0.1	5,232	0.00%
2022/09/30	0	0.00	3	38.20	39.00	-3	5,202	-0.06%
2022/09/29	0.3	38.35	1	38.60	38.60	-0.7	5,204	-0.01%
2022/09/28	7.2	38.59	0	0.00	38.00	7.2	5,171	0.14%
2022/09/27	7.2	39.59	1	39.50	39.65	6.2	5,055	0.12%
2022/09/26	9.6	40.04	0	0.00	40.20	9.6	4,940	0.19%
2022/09/23	10.9	47.79	0	0.00	47.80	10.9	4,766	0.23%
2022/09/22	4	47.50	0	0.00	47.75	4	4,634	0.09%
2022/09/21	2	47.85	0	0.00	48.00	2	4,521	0.04%
2022/09/20	2	48.03	2	48.05	48.00	0	4,374	0.00%
2022/09/19	0.3	48.36	0	0.00	48.15	0.3	4,340	0.01%
2022/09/16	1.2	48.17	0	0.00	48.30	1.2	4,306	0.03%
2022/09/15	0.5	48.42	1	48.25	48.25	-0.5	4,462	-0.01%
2022/09/14	0.2	48.40	2	48.20	48.25	-1.8	4,782	-0.04%
2022/09/12	0	0.00	3	48.30	48.40	-3	5,233	-0.06%
2022/09/08	0	0.00	4	48.15	48.35	-4	5,532	-0.07%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0.5	48.00	0	0.00	48.10	0.5	5,682	0.01%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	1	48.10	0	0.00	48.10	1	5,726	0.02%
2022/08/31	2	48.33	0	0.00	48.40	2	5,714	0.03%
2022/08/30	0.1	48.25	9.1	48.17	48.35	-9	5,694	-0.16%
2022/08/29	9	47.90	2	47.65	47.85	7	5,702	0.12%
2022/08/26	0	0.00	7	48.20	48.20	-7	5,824	-0.12%
2022/08/25	1	48.00	1	48.00	48.10	0	5,812	0.00%
2022/08/24	10	47.95	7	47.93	48.00	3	5,807	0.05%
2022/08/23	0	0.00	3.2	47.59	47.65	-3.2	5,790	-0.06%
2022/08/22	0	0.00	2	47.60	47.65	-2	5,815	-0.03%
2022/08/19	1	46.90	0.1	47.05	47.00	0.9	5,742	0.02%
2022/08/17	2	47.08	5	47.18	47.20	-3	5,720	-0.05%
2022/08/16	5	46.95	1	46.90	46.80	4	5,658	0.07%
2022/08/15	1	46.20	2	46.43	46.20	-1	5,579	-0.02%
2022/08/12	6	46.52	20	46.13	46.15	-14	5,593	-0.25%
2022/08/11	0	0.00	3	45.95	45.90	-3	5,573	-0.05%
2022/08/10	0	0.00	5.7	45.91	45.75	-5.7	5,595	-0.10%
2022/08/08	2	45.80	5.2	46.00	46.00	-3.2	5,670	-0.06%
2022/08/03	5	45.74	0	0.00	45.80	5	5,960	0.08%
2022/08/01	1	45.85	15	45.80	45.90	-14	6,010	-0.23%
2022/07/29	2	45.20	10	45.28	45.35	-8	5,999	-0.13%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/22	0.1	45.00	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	3.1	44.87	0	0.00	45.15	3.1	6,053	0.05%
2022/07/20	5	45.35	1	45.80	45.35	4	6,060	0.07%
2022/07/19	5	46.03	12	46.04	45.75	-7	6,023	-0.12%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/14	2	43.48	0	0.00	43.50	2	6,095	0.03%
2022/07/13	0	43.70	0	0.00	43.50	0	6,119	0.00%
2022/07/12	0.4	43.32	0	0.00	43.20	0.4	6,150	0.01%
2022/07/11	1.2	43.80	0	0.00	43.80	1.2	6,163	0.02%
2022/07/08	0.3	43.91	5	43.85	43.85	-4.7	6,195	-0.08%
2022/07/07	12	43.84	0	0.00	43.80	12	6,213	0.19%
2022/07/06	1	44.35	2	44.20	44.20	-1	6,327	-0.02%
2022/07/04	1	44.30	5	44.21	44.40	-4	6,803	-0.06%
2022/07/01	2	43.95	0	0.00	43.95	2	7,609	0.03%
2022/06/27	1	44.55	20	44.50	44.80	-19	8,257	-0.23%
2022/06/23	7.2	43.51	1	43.40	43.30	6.2	8,320	0.07%
2022/06/22	13.4	42.92	219	43.20	43.25	-205.6	8,163	-2.52%	大賣/鉅額交易
2022/06/21	3	43.50	0	0.00	43.35	3	7,857	0.04%
2022/06/20	0	43.90	0	0.00	43.60	0	7,697	0.00%
2022/06/17	22.3	43.29	0	0.00	44.75	22.3	7,720	0.29%
2022/06/16	6.2	44.56	0	0.00	44.55	6.2	7,555	0.08%
2022/06/15	17.2	44.98	15	45.50	45.05	2.2	7,569	0.03%
2022/06/14	0.2	44.70	0	0.00	45.40	0.2	7,728	0.00%
2022/06/13	6.4	44.80	0	0.00	44.80	6.4	8,324	0.08%
2022/06/10	11.2	44.81	0	0.00	44.90	11.2	8,491	0.13%
2022/06/09	4.8	45.28	0	0.00	45.25	4.8	8,562	0.06%
2022/06/08	11.2	45.11	1	45.30	45.45	10.2	8,561	0.12%
2022/06/07	1	44.90	1	44.90	45.35	0	8,600	0.00%
2022/06/06	8	45.11	2	45.10	45.00	6	8,621	0.07%
2022/06/02	0.3	46.30	0	0.00	46.10	0.3	8,580	0.00%
2022/06/01	2.2	46.47	2	46.43	46.35	0.2	8,711	0.00%
2022/05/27	2	46.00	0	0.00	46.00	2	8,908	0.02%
2022/05/26	0	0.00	13	45.96	46.00	-13	9,060	-0.14%
2022/05/25	1	45.60	0	0.00	46.00	1	9,159	0.01%
2022/05/20	0.2	45.95	0	0.00	45.85	0.2	9,685	0.00%
2022/05/18	10	45.85	1	45.85	45.90	9	9,750	0.09%
2022/05/17	1	45.05	0	0.00	45.45	1	9,739	0.01%
2022/05/16	0.8	44.48	0	0.00	44.55	0.8	9,756	0.01%
2022/05/13	94.2	43.67	14	44.04	44.70	80.2	9,762	0.82%
2022/05/12	0	0.00	5.3	45.65	45.40	-5.3	9,552	-0.06%
2022/05/11	1	46.35	0.3	46.46	46.25	0.8	9,474	0.01%
2022/05/10	2	46.00	6	46.23	46.50	-4	9,491	-0.04%
2022/05/04	1	46.85	6	46.80	46.90	-5	9,731	-0.05%
2022/05/03	0	0.00	2	46.55	46.65	-2	9,780	-0.02%
2022/04/29	2	46.83	0	0.00	46.95	2	9,807	0.02%
2022/04/28	128	46.80	0	0.00	46.70	128	9,846	1.30%	大買/鉅額交易
2022/04/27	3	46.67	0	0.00	46.70	3	9,839	0.03%
2022/04/26	8.3	47.07	7.2	46.90	47.20	1	9,858	0.01%
2022/04/25	1.5	46.53	1	46.76	46.45	0.5	9,766	0.01%
2022/04/22	1	47.25	2.2	47.52	47.10	-1.2	9,677	-0.01%
2022/04/21	25	47.65	0	0.00	47.50	25	9,599	0.26%
2022/04/20	5	47.43	25.1	48.37	48.75	-20.1	9,493	-0.21%
2022/04/18	3	47.88	2	47.70	47.80	1	9,395	0.01%
2022/04/15	1	47.85	9.4	47.84	48.05	-8.4	9,352	-0.09%
2022/04/14	3	47.72	10.2	47.77	47.85	-7.2	9,312	-0.08%
2022/04/13	2	47.15	0	0.00	47.45	2	9,288	0.02%
2022/04/12	9	46.89	3	46.85	46.90	6	9,253	0.06%
2022/04/11	12	47.63	211.2	48.08	47.60	-199.2	9,119	-2.18%	大賣/鉅額交易
2022/04/08	12	48.78	126	48.85	48.75	-114	8,892	-1.28%	大賣/鉅額交易
2022/04/07	74.1	49.19	902.4	49.15	48.90	-828.3	8,703	-9.52%	大賣/鉅額交易
2022/04/06	220	46.54	90	46.12	49.00	130	7,888	1.65%	大買/鉅額交易
2022/04/01	0.9	45.80	341	45.41	45.70	-340.1	7,252	-4.69%	大賣/鉅額交易
2022/03/31	0	0.00	54	45.40	45.40	-54	7,189	-0.75%
2022/03/30	0	0.00	171	45.26	45.40	-171	7,184	-2.38%	大賣/鉅額交易
2022/03/29	5.1	45.38	0	0.00	45.30	5.1	7,325	0.07%
2022/03/28	2	45.33	0	0.00	45.35	2	7,363	0.03%
2022/03/25	308	45.71	0	0.00	45.75	308	7,389	4.17%	大買/鉅額交易
2022/03/24	3	45.65	0	0.00	45.75	3	7,451	0.04%
2022/03/23	54	45.90	0	0.00	45.95	54	7,509	0.72%
2022/03/22	13.7	45.42	2	45.45	45.50	11.7	7,515	0.16%
2022/03/21	4	46.16	7	46.14	46.20	-3	7,261	-0.04%
2022/03/18	389.3	46.67	318	46.66	46.60	71.3	7,118	1.00%	大買/大賣/
2022/03/17	26.3	46.90	0	0.00	47.00	26.3	7,022	0.37%
2022/03/16	226.4	46.51	147	47.78	46.85	79.4	6,829	1.16%	大買/大賣/
2022/03/15	16	50.06	347	50.21	50.50	-331	6,228	-5.31%	大賣/鉅額交易
2022/03/14	10	49.75	76	50.00	49.60	-66	6,042	-1.09%
2022/03/11	3	48.93	140.2	48.87	48.90	-137.2	5,950	-2.31%	大賣/鉅額交易
2022/03/10	7	49.20	141.2	49.42	49.20	-134.2	5,931	-2.26%	大賣/鉅額交易
2022/03/09	0	0.00	2	49.30	49.35	-2	5,893	-0.03%
2022/03/08	18	48.56	16	48.51	48.50	2	5,836	0.03%
2022/03/07	6	49.08	6	49.01	49.30	0	5,723	0.00%
2022/03/04	6	50.43	143	50.31	50.50	-137	5,607	-2.44%	大賣/鉅額交易
2022/03/03	4	50.10	141	49.95	50.20	-137	5,520	-2.48%	大賣/鉅額交易
2022/03/02	2	49.78	75	49.76	49.90	-73	5,490	-1.33%
2022/03/01	22	49.49	196	49.63	49.45	-174	5,514	-3.16%	大賣/鉅額交易
2022/02/25	1	48.80	231	48.75	48.95	-230	5,379	-4.28%	大賣/鉅額交易
2022/02/24	5	48.46	12	48.38	48.35	-7	5,287	-0.13%
2022/02/23	3	49.07	1.8	48.80	49.10	1.3	5,123	0.02%
2022/02/22	22	48.19	299	48.54	48.90	-277	5,011	-5.53%	大賣/鉅額交易
2022/02/21	55.2	47.57	380.4	47.76	48.15	-325.2	4,800	-6.77%	大賣/鉅額交易
2022/02/18	3	47.12	0	0.00	47.20	3	4,722	0.06%
2022/02/17	11	47.15	1	47.20	47.25	10	4,777	0.21%
2022/02/16	1	47.10	144	47.09	47.15	-143	4,863	-2.94%	大賣/鉅額交易
2022/02/15	12	47.15	224	47.14	47.10	-212	5,051	-4.20%	大賣/鉅額交易
2022/02/14	1	46.80	139	46.85	46.85	-138	5,014	-2.75%	大賣/鉅額交易
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	7	46.88	72	46.90	46.90	-65	5,005	-1.30%
2022/02/09	7	47.22	18.4	47.10	47.00	-11.4	4,977	-0.23%
2022/02/08	23	47.10	8	47.23	47.25	15	4,940	0.30%
2022/02/07	4	46.94	9	47.03	47.05	-5	4,852	-0.10%
2022/01/26	2	46.55	5.1	46.80	46.80	-3.1	4,760	-0.07%
2022/01/25	0	0.00	0.1	46.25	46.30	-0.1	4,666	0.00%
2022/01/24	0.1	46.30	0	0.00	46.30	0.1	4,641	0.00%
2022/01/21	1.2	46.07	0	0.00	46.25	1.2	4,590	0.03%
2022/01/20	4	46.03	0	0.00	46.15	4	4,536	0.09%
2022/01/19	10.2	46.00	1	46.05	45.95	9.2	4,521	0.20%
2022/01/17	10	46.15	1	46.15	46.25	9	4,483	0.20%
2022/01/14	2	46.13	0	0.00	46.35	2	4,544	0.04%
2022/01/13	11.3	46.20	0	0.00	46.20	11.3	4,661	0.24%
2022/01/12	20.8	46.32	196	46.36	46.25	-175.3	4,657	-3.76%	大賣/鉅額交易
2022/01/11	1.1	46.16	88	46.33	46.40	-87	4,626	-1.88%
2022/01/10	2	46.23	0	0.00	46.35	2	4,618	0.04%
2022/01/07	1.5	46.19	56	46.45	46.45	-54.5	4,611	-1.18%
2022/01/06	0	0.00	133	46.16	46.30	-133	4,600	-2.89%	大賣/鉅額交易
2022/01/05	4	46.06	24	46.14	46.10	-20	4,599	-0.43%
2022/01/04	4.3	46.10	159	46.10	46.15	-154.7	4,640	-3.33%	大賣/鉅額交易
2022/01/03	3	46.10	3	46.10	46.25	0	4,629	0.00%
2021/12/30	4	46.26	4	46.40	46.25	0	4,602	0.00%
2021/12/28	6	46.25	0	0.00	46.15	6	4,557	0.13%
2021/12/27	1.2	46.11	0	0.00	46.25	1.2	4,540	0.03%
2021/12/24	3	46.03	302	45.96	46.20	-299	4,524	-6.61%	大賣/鉅額交易
2021/12/23	21.7	46.01	129.1	46.05	46.05	-107.4	4,502	-2.38%	大賣/鉅額交易
2021/12/22	3.2	46.64	210	46.70	46.70	-206.8	4,305	-4.80%	大賣/鉅額交易
2021/12/21	2	47.15	153	47.02	47.00	-151	4,226	-3.57%	大賣/鉅額交易
2021/12/20	0.7	47.61	260	47.65	47.60	-259.4	4,188	-6.19%	大賣/鉅額交易
2021/12/17	2	47.08	145	47.15	47.25	-143	4,196	-3.41%	大賣/鉅額交易
2021/12/16	2	47.13	473	47.08	47.25	-471	4,208	-11.19%	大賣/鉅額交易
2021/12/15	0	0.00	10	46.65	46.60	-10	4,267	-0.23%
2021/12/14	0	0.00	50	46.55	46.50	-50	4,273	-1.17%
2021/12/13	2.3	46.85	572	46.58	46.70	-569.7	4,252	-13.40%	大賣/鉅額交易
2021/12/10	10.2	46.48	271	46.50	46.50	-260.8	4,199	-6.21%	大賣/鉅額交易
2021/12/09	5	46.50	100	46.52	46.50	-95	4,177	-2.27%
2021/12/08	2	46.50	0	0.00	46.50	2	4,154	0.05%
2021/12/07	3	46.50	85	46.50	46.50	-82	4,130	-1.99%
2021/12/03	3.2	46.40	1	46.40	46.30	2.2	4,116	0.05%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	77	46.70	46.70	-77	4,107	-1.87%
2021/11/30	3	46.33	0	0.00	46.20	3	4,101	0.07%
2021/11/29	5	46.50	136.1	46.42	46.45	-131.1	4,068	-3.22%	大賣/鉅額交易
2021/11/26	25.1	46.72	340	46.84	46.80	-314.9	4,044	-7.79%	大賣/鉅額交易
2021/11/25	20.5	47.15	332	47.21	47.10	-311.5	4,003	-7.78%	大賣/鉅額交易
2021/11/24	0.1	46.50	17	46.76	46.85	-17	3,916	-0.43%
2021/11/23	6	46.15	3	46.15	46.20	3	3,893	0.08%
2021/11/22	3.1	46.44	31.4	46.78	46.55	-28.3	3,875	-0.73%
2021/11/19	6	46.61	6	46.84	46.65	0	3,884	0.00%
2021/11/18	5	46.80	0	0.00	46.60	5	3,886	0.13%
2021/11/17	15	46.38	13	46.33	46.50	2	3,875	0.05%
2021/11/16	1	47.15	12	46.86	46.80	-11	3,859	-0.29%
2021/11/15	6	48.35	0	0.00	47.65	6	3,829	0.16%
2021/11/12	13	46.73	275.1	47.49	47.80	-262.1	3,734	-7.02%	大賣/鉅額交易
2021/11/11	0	0.00	48	45.77	45.60	-48	3,576	-1.34%
2021/11/10	0	0.00	12	45.40	45.45	-12	3,663	-0.33%
2021/11/09	169	44.90	55	44.92	44.95	114	3,676	3.10%	大買/鉅額交易
2021/11/08	17	44.83	1	45.00	45.00	16	3,689	0.43%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/11/04	3.1	44.71	0	0.00	44.65	3.1	3,722	0.08%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	53	44.94	0	0.00	44.70	53	3,840	1.38%
2021/10/29	0.2	45.20	0	0.00	44.95	0.2	3,853	0.01%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/25	1	44.90	3	44.85	45.20	-2	4,053	-0.05%
2021/10/22	1	45.10	4	45.20	45.15	-3	4,122	-0.07%
2021/10/21	0.1	45.00	20	44.98	45.00	-19.9	4,091	-0.49%
2021/10/20	0.2	44.60	0	0.00	44.60	0.2	4,054	0.00%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0.2	44.70	0	0.00	44.65	0.2	4,364	0.00%
2021/10/13	0	0.00	15	45.15	45.05	-15	4,452	-0.34%
2021/10/12	4	44.93	15	44.78	45.10	-11	4,494	-0.24%
2021/10/08	0	0.00	13	44.70	44.60	-13	4,440	-0.29%
2021/10/07	0	0.00	21	44.68	44.65	-21	4,430	-0.47%
2021/10/05	8	44.47	0	0.00	44.60	8	4,464	0.18%
2021/10/01	6.1	44.84	0	0.00	44.80	6.1	4,599	0.13%
2021/09/30	0	0.00	150	45.15	45.10	-150	4,629	-3.24%	大賣/鉅額交易
2021/09/28	3	44.85	4	45.13	45.30	-1	4,593	-0.02%
2021/09/27	15.3	44.97	0.1	44.90	44.65	15.2	4,567	0.33%
2021/09/24	3	45.37	0	0.00	45.10	3	4,508	0.07%
2021/09/23	6.1	46.64	1	46.85	46.80	5.1	4,357	0.12%
2021/09/22	28	46.57	207	46.40	46.20	-179	4,245	-4.22%	大賣/鉅額交易
2021/09/15	0	0.00	0.2	47.65	47.55	-0.2	4,138	0.00%
2021/09/14	0	0.00	0.5	48.10	47.90	-0.5	4,191	-0.01%
2021/09/13	3	48.22	1	48.15	48.35	2	4,204	0.05%
2021/09/09	20	47.44	0	0.00	47.50	20	4,298	0.47%
2021/09/08	1	47.35	2	47.45	47.25	-1	4,312	-0.02%
2021/09/07	0	0.00	1.1	47.86	47.85	-1.1	4,297	-0.02%
2021/09/06	0	0.00	51	48.30	48.15	-51	4,318	-1.18%
2021/09/03	2	48.15	76.3	48.32	48.25	-74.3	4,304	-1.73%
2021/09/02	0	0.00	1	48.35	48.25	-1	4,344	-0.02%
2021/09/01	2	48.53	0	0.00	48.40	2	4,370	0.05%
2021/08/31	0	0.00	1	48.20	48.20	-1	4,386	-0.02%
2021/08/30	0	0.00	0	47.50	47.40	0	4,411	0.00%
2021/08/26	0	0.00	33	47.70	47.40	-33	4,429	-0.74%
2021/08/25	0	0.00	295	47.42	47.60	-295	4,498	-6.56%	大賣/鉅額交易
2021/08/24	0	0.00	180	47.90	47.65	-180	4,515	-3.99%	大賣/鉅額交易
2021/08/23	3	47.65	61	47.50	47.50	-58	4,576	-1.27%
2021/08/19	1	47.55	0	0.00	47.55	1	5,750	0.02%
2021/08/18	1	48.20	3	48.33	48.40	-2	5,778	-0.03%
2021/08/17	0	0.00	0.2	48.30	48.60	-0.2	5,807	0.00%
2021/08/16	26	48.45	34	48.61	48.10	-8	5,726	-0.14%
2021/08/13	0	0.00	10	49.00	48.90	-10	5,649	-0.18%
2021/08/12	0	0.00	2.6	48.80	48.95	-2.6	5,580	-0.05%
2021/08/11	0	0.00	24.1	48.75	48.80	-24.1	5,583	-0.43%
2021/08/10	0	48.65	0	0.00	48.85	0	5,582	0.00%
2021/08/09	0	0.00	1	49.10	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	39.1	49.51	49.45	-39.1	5,660	-0.69%
2021/08/04	0	48.98	0	0.00	49.05	0	5,896	0.00%
2021/08/03	0	49.00	0	49.20	49.30	0	5,955	0.00%
2021/07/30	1	48.95	2	48.98	49.05	-1	6,127	-0.02%
2021/07/29	2	49.15	7	49.12	49.10	-5	6,148	-0.08%
2021/07/28	1	47.85	0	0.00	48.35	1	6,105	0.02%
2021/07/27	0	0.00	4.3	48.11	48.15	-4.3	6,096	-0.07%
2021/07/26	0	0.00	1	48.05	48.10	-1	6,098	-0.02%
2021/07/23	11	47.79	7	47.81	47.90	4	6,014	0.07%
2021/07/22	0.4	46.64	1.4	46.67	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	11	45.81	46.00	-11	5,780	-0.19%
2021/07/20	0	0.00	2	45.60	45.65	-2	5,959	-0.03%
2021/07/19	2	45.95	3	46.08	46.10	-1	6,065	-0.02%
2021/07/16	0	0.00	38.2	45.59	45.75	-38.2	6,068	-0.63%
2021/07/15	0	0.00	1	44.85	45.10	-1	6,030	-0.02%
2021/07/13	0.4	44.87	0.5	44.85	44.85	-0.1	6,135	0.00%
2021/07/12	0	0.00	7	45.29	45.20	-7	6,116	-0.11%
2021/07/09	10	45.40	34.7	45.44	45.00	-24.7	6,084	-0.41%
2021/07/08	2	44.65	0.1	44.50	44.65	1.9	6,005	0.03%
2021/07/07	0	0.00	2.3	44.04	44.40	-2.3	6,008	-0.04%
2021/06/29	6	43.54	0	0.00	43.55	6	6,147	0.10%
2021/06/25	1	43.85	5.1	44.02	43.60	-4.1	6,171	-0.07%
2021/06/24	0	0.00	10	43.75	43.85	-10	6,158	-0.16%
2021/06/23	8	42.86	4	42.76	42.70	4	6,132	0.07%
2021/06/22	7	42.56	0	0.00	42.35	7	6,080	0.12%
2021/06/21	0	0.00	10	42.30	42.20	-10	6,087	-0.16%
2021/06/17	11	42.52	0	0.00	42.75	11	6,189	0.18%
2021/06/16	0.1	42.85	0.1	42.83	42.50	0	6,260	0.00%
2021/06/15	2	42.75	1	42.80	42.80	1	6,256	0.02%
2021/06/11	0	0.00	9	42.44	42.40	-9	6,240	-0.14%
2021/06/10	10	42.24	1	42.45	42.30	9	6,243	0.14%
2021/06/09	0.1	41.75	0	0.00	41.75	0.1	6,208	0.00%
2021/06/08	4.1	41.45	0	0.00	41.40	4.1	6,192	0.07%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/03	9	41.86	3	42.05	41.85	6	6,153	0.10%
2021/06/02	6.5	41.97	4.1	42.05	42.00	2.4	6,141	0.04%
2021/06/01	1	42.15	1	42.33	42.20	0	6,061	0.00%
2021/05/31	6	42.14	49	42.48	42.10	-43	6,060	-0.71%
2021/05/28	5.4	43.02	0	0.00	42.65	5.4	5,999	0.09%
2021/05/27	40.6	42.66	3	42.57	42.60	37.6	5,986	0.63%
2021/05/26	1.2	42.13	1.1	42.32	42.20	0	4,867	0.00%
2021/05/25	4	42.38	2	42.60	42.30	2	4,800	0.04%
2021/05/19	0.2	42.10	0	0.00	41.85	0.2	4,749	0.00%
2021/05/18	2.1	41.88	0	0.00	41.90	2.1	4,748	0.04%
2021/05/17	7	41.27	15.2	41.48	40.80	-8.2	4,762	-0.17%
2021/05/14	0	0.00	1.7	42.75	42.80	-1.7	4,683	-0.04%
2021/05/13	0.1	42.50	3	40.75	42.10	-2.9	4,629	-0.06%
2021/05/12	27	44.01	43	43.00	42.60	-16	4,544	-0.35%
2021/05/11	21	45.10	1	44.85	44.85	20	4,277	0.47%
2021/05/10	10	45.30	21	45.94	45.70	-11	4,201	-0.26%
2021/05/07	61	44.58	4	44.83	44.70	57	4,073	1.40%
2021/05/06	0	0.00	5.2	45.74	45.25	-5.2	3,976	-0.13%
2021/05/05	0	0.00	60	45.24	45.20	-60	3,929	-1.53%
2021/05/04	83.2	44.73	31	45.00	44.35	52.2	3,882	1.34%
2021/05/03	3	45.05	41.3	44.86	44.70	-38.3	3,820	-1.00%
2021/04/29	5.1	45.35	2	45.35	45.25	3.1	3,765	0.08%
2021/04/27	2.1	46.11	2	46.23	46.20	0.1	3,767	0.00%
2021/04/26	7.5	46.15	16	46.49	46.60	-8.5	3,705	-0.23%
2021/04/23	1	44.26	3.1	45.15	45.35	-2.1	3,491	-0.06%
2021/04/22	13	44.36	20	44.35	44.10	-7	3,389	-0.21%
2021/04/21	21	44.35	4.4	44.31	44.35	16.6	3,329	0.50%
2021/04/20	0	0.00	40	44.26	44.35	-40	3,311	-1.21%
2021/04/19	27	44.46	15.5	44.21	44.60	11.5	3,322	0.35%
2021/04/16	12	43.46	0	0.00	43.60	12	3,270	0.37%
2021/04/15	19	43.36	0	0.00	43.30	19	3,297	0.58%
2021/04/14	88	43.44	0.1	43.45	43.25	87.9	3,331	2.64%
2021/04/13	20	43.60	0.4	43.65	43.50	19.6	3,329	0.59%
2021/04/12	21	43.60	0	0.00	43.60	21	3,327	0.63%
2021/04/09	126	43.67	2	43.60	43.75	124	3,336	3.72%	大買/鉅額交易
2021/04/08	0	0.00	17	43.50	43.50	-17	3,300	-0.52%
2021/04/07	5.1	43.51	0	0.00	43.65	5.1	3,277	0.16%
2021/04/06	6	43.60	2	43.60	43.65	4	3,270	0.12%
2021/04/01	1	43.55	1	43.70	43.55	0	3,289	0.00%
2021/03/31	1	43.55	1	43.45	43.50	0	3,351	0.00%
2021/03/29	0.4	43.55	1	43.35	43.55	-0.6	3,680	-0.02%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/24	0	0.00	2.2	43.14	43.55	-2.2	4,322	-0.05%
2021/03/23	4	43.20	0	0.00	43.15	4	4,361	0.09%
2021/03/22	5	43.21	7	43.45	43.60	-2	4,406	-0.05%
2021/03/19	1	44.25	10	44.79	44.25	-9	4,320	-0.21%
2021/03/18	9	45.27	0	0.00	45.20	9	4,322	0.21%
2021/03/17	1	45.10	0	0.00	45.20	1	4,363	0.02%
2021/03/11	1	45.40	7	45.45	45.35	-6	5,010	-0.12%
2021/03/10	5	45.55	0	0.00	45.45	5	5,045	0.10%
2021/03/09	3	45.20	3	45.35	45.40	0	5,080	0.00%
2021/03/08	5	45.05	0	0.00	45.25	5	5,088	0.10%
2021/03/03	0	0.00	2	44.90	44.95	-2	5,185	-0.04%
2021/03/02	2	44.78	1	45.35	44.55	1	5,174	0.02%
2021/02/26	0	0.00	2	44.70	45.20	-2	5,182	-0.04%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	4	45.03	0	0.00	44.55	4	5,110	0.08%
2021/02/23	0.2	44.30	2	44.65	44.85	-1.8	5,087	-0.04%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/17	1	43.85	0	0.00	43.75	1	5,010	0.02%
2021/02/04	0.2	43.65	1	43.70	43.45	-0.8	4,999	-0.02%
2021/02/03	1	43.55	0	0.00	43.30	1	5,080	0.02%
2021/02/02	2	43.55	0	0.00	43.60	2	5,119	0.04%
2021/02/01	0	0.00	3	43.40	43.25	-3	5,130	-0.06%
2021/01/29	4	42.83	0	0.00	42.60	4	5,117	0.08%
2021/01/28	1	43.30	1	43.15	43.25	0	5,081	0.00%
2021/01/25	0	0.00	5	43.31	43.95	-5	5,087	-0.10%
2021/01/22	4	43.23	0	0.00	43.10	4	5,104	0.08%
2021/01/21	0	0.00	8	43.15	43.40	-8	5,102	-0.16%
2021/01/20	8	43.82	1	43.65	43.10	7	5,100	0.14%
2021/01/19	1	44.50	1	44.65	44.40	0	5,021	0.00%
2021/01/18	0.1	44.85	2	44.60	44.55	-1.9	4,997	-0.04%
2021/01/15	2	45.05	0	0.00	45.05	2	5,015	0.04%
2021/01/13	0	0.00	1	45.90	45.80	-1	5,174	-0.02%
2021/01/11	12	45.93	3	46.15	46.00	9	5,145	0.17%
2021/01/08	1	45.80	11	45.90	45.90	-10	5,122	-0.20%
2021/01/07	5	45.67	0	0.00	45.60	5	5,099	0.10%
2021/01/06	1	45.75	5.4	45.52	45.20	-4.4	5,053	-0.09%
2021/01/05	0	0.00	0.2	45.10	45.05	-0.2	5,013	0.00%
2021/01/04	1	45.75	0	0.00	45.15	1	5,002	0.02%
2020/12/31	1	45.50	0.5	45.75	45.85	0.5	5,008	0.01%
2020/12/30	2	45.90	0	0.00	45.55	2	4,999	0.04%
2020/12/28	3	46.28	0	0.00	45.90	3	4,988	0.06%
2020/12/25	1	46.75	2	46.65	46.45	-1	4,947	-0.02%
2020/12/24	0	0.00	4	45.83	46.40	-4	4,907	-0.08%
2020/12/23	10	44.65	0	0.00	45.00	10	4,737	0.21%
2020/12/22	0	0.00	0.1	44.55	44.50	-0.1	4,623	0.00%
2020/12/21	1	45.80	0	0.00	44.95	1	4,561	0.02%
2020/12/18	1.5	46.12	0	0.00	45.60	1.5	4,425	0.03%
2020/12/17	0	0.00	4	46.10	46.05	-4	4,185	-0.10%
2020/12/16	2	45.90	12	45.94	45.95	-10	4,169	-0.24%
2020/12/15	0	0.00	2	45.00	45.25	-2	4,086	-0.05%
2020/12/14	2	45.15	1.5	45.07	44.90	0.5	4,076	0.01%
2020/12/11	1	44.65	0.1	44.55	44.35	0.9	4,015	0.02%
2020/12/10	0	0.00	1	44.55	44.60	-1	3,999	-0.03%
2020/12/09	9	44.38	12.1	44.40	44.50	-3.1	3,934	-0.08%
2020/12/08	0	0.00	5	44.20	45.40	-5	3,834	-0.13%
2020/12/07	2	45.35	11.4	45.61	45.85	-9.4	3,620	-0.26%
2020/12/04	0	0.00	12	43.50	43.50	-12	3,344	-0.36%
2020/12/03	2	43.85	1.1	43.71	43.80	0.9	3,285	0.03%
2020/12/02	5	44.35	4.1	44.32	44.35	0.9	3,253	0.03%
2020/12/01	0	0.00	3	44.50	44.50	-3	3,240	-0.09%
2020/11/30	2	44.35	1	44.15	44.50	1	3,235	0.03%
2020/11/26	1	43.85	0	0.00	43.85	1	3,149	0.03%
2020/11/25	0	0.00	10.1	43.75	43.90	-10.1	3,254	-0.31%
2020/11/24	2	43.50	0	0.00	43.50	2	3,245	0.06%
2020/11/23	0	0.00	1	43.35	43.45	-1	3,242	-0.03%
2020/11/19	0	0.00	1.1	43.25	43.15	-1.1	3,268	-0.03%
2020/11/18	0	0.00	6	43.35	43.35	-6	3,279	-0.18%
2020/11/13	0.1	43.25	6.1	43.20	43.40	-6	3,336	-0.18%
2020/11/11	0	0.00	11	43.67	44.00	-11	3,346	-0.33%
2020/11/10	0	0.00	2.1	42.82	42.95	-2.1	3,273	-0.06%
2020/11/09	2	42.20	0	0.00	42.00	2	3,262	0.06%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/04	2	41.95	0	0.00	42.00	2	3,211	0.06%
2020/11/02	5	41.85	3.2	41.70	41.90	1.8	3,189	0.06%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/29	0	0.00	1	42.10	41.85	-1	3,118	-0.03%
2020/10/28	3	42.15	0	0.00	42.10	3	3,121	0.10%
2020/10/26	1	42.60	0	0.00	42.60	1	3,111	0.03%
2020/10/22	0	0.00	2	42.30	43.20	-2	3,106	-0.06%
2020/10/21	10	42.65	0	0.00	42.70	10	2,930	0.34%
2020/10/20	1	42.85	3	42.80	42.65	-2	2,920	-0.07%
2020/10/19	0	0.00	1	43.20	43.20	-1	2,899	-0.03%
2020/10/16	0	0.00	2	43.00	42.90	-2	2,874	-0.07%
2020/10/15	0	0.00	1	42.95	42.95	-1	2,865	-0.03%
2020/10/14	0	0.00	2	43.75	43.75	-2	2,841	-0.07%
2020/10/13	0	0.00	2	43.80	43.85	-2	2,846	-0.07%
2020/10/12	0	0.00	2	44.80	44.20	-2	2,839	-0.07%
2020/10/08	0	0.00	5	44.19	44.70	-5	2,849	-0.18%
2020/10/06	1	43.60	2	43.70	43.70	-1	2,829	-0.04%
2020/10/05	1	43.20	1	43.20	43.20	0	2,833	0.00%
2020/09/29	0	0.00	1	43.10	43.30	-1	2,824	-0.04%
2020/09/25	8	41.69	1	41.60	41.50	7	2,769	0.25%
2020/09/24	19	41.45	2	41.53	41.45	17	2,721	0.62%
2020/09/23	0	0.00	21	46.34	46.15	-21	2,590	-0.81%
2020/09/22	2	46.55	1	46.60	46.60	1	2,499	0.04%
2020/09/17	0	0.00	2	46.75	46.55	-2	2,381	-0.08%
2020/09/16	2	46.43	0	0.00	46.35	2	2,358	0.08%
2020/09/15	0	0.00	9	46.33	46.35	-9	2,343	-0.38%
2020/09/14	0	0.00	6	46.30	46.35	-6	2,348	-0.26%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/08	1	45.90	0	0.00	45.85	1	2,307	0.04%
2020/09/07	1	46.05	0	0.00	46.00	1	2,396	0.04%
2020/09/04	0	0.00	1	45.50	45.80	-1	2,420	-0.04%
2020/09/03	0	0.00	1	45.40	45.60	-1	2,467	-0.04%
2020/09/02	0	0.00	6	45.65	45.65	-6	2,445	-0.25%
2020/09/01	10	46.29	0	0.00	46.20	10	2,458	0.41%
2020/08/31	0	0.00	3	46.37	46.40	-3	2,516	-0.12%
2020/08/27	0	0.00	8	45.40	45.50	-8	2,459	-0.33%
2020/08/26	1	45.00	6	45.13	45.50	-5	2,500	-0.20%
2020/08/25	2	45.00	5	45.05	44.95	-3	2,531	-0.12%
2020/08/21	2	44.15	5	44.35	44.35	-3	2,688	-0.11%
2020/08/20	1	43.65	10	44.85	43.50	-9	2,678	-0.34%
2020/08/19	4	44.61	4	44.84	44.45	0	2,644	0.00%
2020/08/17	17	43.99	6	44.19	44.35	11	2,621	0.42%
2020/08/14	5	43.08	0	0.00	43.10	5	2,595	0.19%
2020/08/13	0.2	43.75	3	43.35	43.75	-2.9	2,596	-0.11%
2020/08/12	1	42.90	0	0.00	42.55	1	2,585	0.04%
2020/08/11	1	43.00	0	0.00	42.70	1	2,603	0.04%
2020/08/10	1	42.95	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	42.60	0	0.00	42.85	1	2,686	0.04%
2020/08/06	2	42.65	1	42.95	42.95	1	2,722	0.04%
2020/08/05	0	0.00	5	42.41	42.40	-5	2,742	-0.18%
2020/08/04	3	42.40	0	0.00	42.30	3	2,780	0.11%
2020/08/03	5	42.20	0	0.00	42.20	5	2,816	0.18%
2020/07/31	0	0.00	10	42.90	42.80	-10	2,793	-0.36%
2020/07/30	0	0.00	2	42.05	42.30	-2	2,789	-0.07%
2020/07/29	0	0.00	5	42.20	41.90	-5	2,787	-0.18%
2020/07/28	1	42.20	2	42.20	41.60	-1	2,799	-0.04%
2020/07/27	2	42.78	2	42.75	42.30	0	2,799	0.00%
2020/07/22	2	43.45	0	0.00	43.30	2	2,846	0.07%
2020/07/17	3	43.20	0	0.00	42.90	3	2,852	0.11%
2020/07/15	0	0.00	10	43.55	43.65	-10	2,856	-0.35%
2020/07/13	7	42.97	0	0.00	42.80	7	2,833	0.25%
2020/07/10	2	43.20	0	0.00	43.15	2	2,817	0.07%
2020/07/09	5	43.95	0	0.00	43.90	5	2,812	0.18%
2020/07/07	0	0.00	3	44.33	44.10	-3	2,779	-0.11%
2020/07/06	0	0.00	1	44.05	44.00	-1	2,765	-0.04%
2020/07/03	0	0.00	1	43.85	43.85	-1	2,768	-0.04%
2020/07/01	1	43.95	0	0.00	43.95	1	2,774	0.04%
2020/06/24	15	43.95	0	0.00	43.90	15	2,802	0.54%
2020/06/22	2	43.80	0	0.00	43.55	2	2,829	0.07%
2020/06/19	2	43.75	0	0.00	43.50	2	2,875	0.07%
2020/06/18	3	44.12	3	44.03	44.05	0	2,865	0.00%
2020/06/17	2	44.15	3	44.05	44.25	-1	2,891	-0.03%
2020/06/16	1	44.30	0	0.00	44.20	1	2,963	0.03%
2020/06/15	8	43.98	0	0.00	43.70	8	3,099	0.26%
2020/06/12	4	43.73	0	0.00	43.60	4	3,148	0.13%
2020/06/08	0	0.00	7	46.64	46.50	-7	3,259	-0.21%
2020/06/05	4	47.28	2	47.00	47.25	2	3,232	0.06%
2020/06/02	0	0.00	5	45.09	45.40	-5	3,135	-0.16%
2020/05/28	1	44.40	1	44.80	44.75	0	2,899	0.00%
2020/05/27	4	44.30	0	0.00	44.45	4	2,910	0.14%
2020/05/25	0	0.00	8	43.95	44.15	-8	2,952	-0.27%
2020/05/21	0	0.00	3	44.15	44.20	-3	2,953	-0.10%
2020/05/20	10	43.85	0	0.00	43.80	10	2,930	0.34%
2020/05/19	0	0.00	10	44.00	44.00	-10	2,928	-0.34%
2020/05/18	2	43.50	15	43.31	43.10	-13	2,914	-0.45%
2020/05/15	6	43.62	0	0.00	43.55	6	2,908	0.21%
2020/05/13	4	44.11	1	44.05	44.00	3	2,832	0.11%
2020/05/12	10	44.53	0	0.00	44.90	10	2,786	0.36%
2020/05/11	3	44.77	6	44.60	44.70	-3	2,769	-0.11%
2020/05/08	0	0.00	1	43.80	43.80	-1	2,735	-0.04%
2020/05/06	1	43.15	1	43.60	43.70	0	2,727	0.00%
2020/05/04	0	0.00	1	43.05	43.00	-1	2,763	-0.04%
2020/04/30	0	0.00	2	44.08	43.65	-2	2,783	-0.07%
2020/04/29	1	43.90	0	0.00	43.70	1	2,799	0.04%
2020/04/28	2	42.85	0	0.00	42.85	2	2,828	0.07%
2020/04/27	0	0.00	1	42.15	42.35	-1	2,919	-0.03%
2020/04/23	1	40.50	0	0.00	40.60	1	2,917	0.03%
2020/04/21	2	40.53	0	0.00	40.40	2	2,922	0.07%
2020/04/20	1	41.55	0	0.00	41.40	1	2,905	0.03%
2020/04/16	0	0.00	3	41.40	41.20	-3	2,895	-0.10%
2020/04/15	0	0.00	1	41.65	41.75	-1	2,879	-0.03%
2020/04/14	0	0.00	1	41.00	41.50	-1	2,874	-0.03%
2020/04/09	7	40.39	0	0.00	40.30	7	2,865	0.24%
2020/04/08	7	40.54	0	0.00	40.40	7	2,858	0.24%
2020/04/01	1	40.20	0	0.00	39.90	1	2,814	0.04%
2020/03/30	0	0.00	2	40.00	40.00	-2	2,784	-0.07%
2020/03/25	1	39.65	1	39.80	39.80	0	3,048	0.00%
2020/03/24	1	37.25	2	37.18	36.85	-1	3,033	-0.03%
2020/03/20	2	34.55	8	33.90	35.00	-6	3,015	-0.20%
2020/03/19	2	32.85	4	32.93	32.90	-2	2,948	-0.07%
2020/03/18	7	36.95	2	36.50	36.45	5	2,814	0.18%
2020/03/17	23	38.53	10	38.50	38.00	13	2,762	0.47%
2020/03/13	6	38.70	4	39.30	40.40	2	2,685	0.07%
2020/03/12	4	42.35	0	0.00	41.80	4	2,579	0.16%
2020/03/11	2	43.95	0	0.00	43.85	2	2,497	0.08%
2020/03/10	5	43.96	0	0.00	43.95	5	2,482	0.20%
2020/03/09	3	44.50	0	0.00	44.30	3	2,456	0.12%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/03	5	44.53	0	0.00	44.55	5	2,410	0.21%
2020/03/02	0	0.00	15	44.43	44.50	-15	2,411	-0.62%
2020/02/27	3	44.60	0	0.00	44.85	3	2,420	0.12%
2020/02/26	2	44.70	7	44.89	44.80	-5	2,381	-0.21%
2020/02/24	2	45.15	0	0.00	45.10	2	2,371	0.08%
2020/02/19	4	46.15	0	0.00	46.20	4	2,346	0.17%
2020/02/13	0	0.00	7	45.91	45.90	-7	2,375	-0.29%
2020/02/03	2	44.98	0	0.00	44.90	2	2,404	0.08%
2020/01/31	10	45.47	0	0.00	45.25	10	2,388	0.42%
2020/01/30	5	45.90	5	45.59	45.45	0	2,348	0.00%
2020/01/20	2.4	47.02	1	47.15	47.10	1.4	2,265	0.06%
2020/01/17	1	46.80	0	0.00	46.85	1	2,245	0.04%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/09	2	46.10	0	0.00	46.00	2	2,453	0.08%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/06	0	0.00	2	46.28	46.20	-2	2,534	-0.08%
2020/01/02	2	46.30	1	46.40	46.30	1	2,609	0.04%
2019/12/31	0	0.00	1	46.35	46.30	-1	2,634	-0.04%
2019/12/30	2	46.45	0	0.00	46.45	2	2,707	0.07%
2019/12/24	5	45.70	0	0.00	46.15	5	5,351	0.09%
2019/12/20	2	45.58	0	0.00	45.45	2	5,215	0.04%
2019/12/18	3	46.05	0	0.00	46.00	3	5,095	0.06%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	5	46.30	1	46.35	46.25	4	5,088	0.08%
2019/12/11	2	46.10	0	0.00	46.05	2	5,165	0.04%
2019/12/10	0	0.00	3	46.05	46.05	-3	5,169	-0.06%
2019/12/09	0.2	46.60	6	46.30	46.30	-5.8	5,168	-0.11%
2019/12/06	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2019/12/03	3	46.60	0	0.00	46.70	3	5,157	0.06%
2019/11/29	1	46.65	1	46.70	46.55	0	5,168	0.00%
2019/11/27	0	0.00	5	46.70	46.80	-5	5,166	-0.10%
2019/11/26	10	46.65	35	46.80	46.20	-25	5,164	-0.48%
2019/11/25	2	46.50	0	0.00	46.75	2	5,111	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	2	46.80	65	46.90	46.85	-63	5,167	-1.22%
2019/11/19	0	0.00	50	46.85	46.90	-50	5,171	-0.97%
2019/11/14	5	46.60	2	46.88	46.55	3	5,199	0.06%
2019/11/13	3.1	46.58	0	0.00	46.50	3.1	5,195	0.06%
2019/11/12	5	46.70	0	0.00	46.90	5	5,211	0.10%
2019/11/11	0	0.00	2	46.85	46.70	-2	5,200	-0.04%
2019/11/08	10	47.05	0	0.00	47.05	10	5,173	0.19%
2019/11/07	1.1	47.39	0	0.00	47.25	1.1	5,166	0.02%
2019/11/05	2	46.95	0	0.00	47.10	2	5,138	0.04%
2019/11/04	3	46.92	2	46.93	47.10	1	5,131	0.02%
2019/11/01	0	0.00	1	46.75	46.95	-1	5,120	-0.02%
2019/10/31	1	46.75	1	46.90	46.75	0	5,127	0.00%
2019/10/29	1	47.05	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1	46.80	3	47.07	47.00	-2	5,078	-0.04%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/24	1	47.60	2	47.55	47.50	-1	5,045	-0.02%
2019/10/23	3	47.48	0	0.00	47.50	3	5,022	0.06%
2019/10/22	5	47.05	2	47.10	47.00	3	4,995	0.06%
2019/10/21	1	46.75	2	46.68	46.75	-1	4,961	-0.02%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	1	45.75	2	45.75	45.80	-1	4,847	-0.02%
2019/10/16	0	0.00	4	46.08	46.00	-4	4,809	-0.08%
2019/10/15	1	45.85	0	0.00	45.95	1	4,780	0.02%
2019/10/14	61	45.87	2	45.80	45.65	59	4,751	1.24%
2019/10/09	3	45.60	5	45.64	45.30	-2	4,717	-0.04%
2019/10/08	1	45.30	3	45.30	45.40	-2	4,689	-0.04%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	4	45.59	3	45.57	45.70	1	4,607	0.02%
2019/10/03	1	45.95	6	45.80	46.05	-5	4,523	-0.11%
2019/10/02	10	45.91	8	45.99	45.90	2	4,330	0.05%
2019/10/01	5	49.85	23	49.95	49.95	-18	3,108	-0.58%
2019/09/27	0	0.00	100	49.95	49.90	-100	2,437	-4.10%
2019/09/26	0	0.00	3	49.87	49.80	-3	1,857	-0.16%
2019/09/25	0	0.00	1	49.70	49.80	-1	1,821	-0.05%
2019/09/23	10	49.90	0	0.00	49.80	10	1,758	0.57%
2019/09/18	2	50.00	2	50.00	50.00	0	1,706	0.00%
2019/09/17	2	50.10	0	0.00	50.20	2	1,703	0.12%
2019/09/16	50	49.94	0	0.00	50.00	50	1,705	2.93%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/11	1	49.50	1	49.60	49.50	0	1,701	0.00%
2019/09/10	30	49.72	3	49.67	49.75	27	1,679	1.61%
2019/09/09	50	49.55	2	49.65	49.70	48	1,681	2.85%
2019/09/06	30	49.33	0	0.00	49.30	30	1,680	1.79%
2019/09/05	40	49.31	0	0.00	49.25	40	1,678	2.38%
2019/09/04	2	49.25	0.1	49.60	49.20	1.9	1,672	0.11%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/27	1	48.90	0	0.00	48.40	1	1,650	0.06%
2019/08/26	0	0.00	3	48.85	48.80	-3	1,610	-0.19%
2019/08/23	3	49.10	0	0.00	49.20	3	1,606	0.19%
2019/08/22	2	48.95	0	0.00	48.90	2	1,597	0.13%
2019/08/21	4	48.60	0	0.00	48.65	4	1,667	0.24%
2019/08/20	0	0.00	5	48.75	48.60	-5	1,670	-0.30%
2019/08/19	2	48.63	0	0.00	48.75	2	1,660	0.12%
2019/08/16	2	48.78	0	0.00	48.80	2	1,642	0.12%
2019/08/15	0	0.00	3	48.45	48.95	-3	1,622	-0.18%
2019/08/08	2	48.10	0	0.00	48.20	2	1,600	0.13%
2019/08/05	2	48.28	2	48.70	48.20	0	1,609	0.00%
2019/08/02	6	48.40	0	0.00	48.40	6	1,605	0.37%
2019/07/31	8	48.85	0	0.00	48.80	8	1,615	0.50%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/24	0	0.00	1	48.95	48.90	-1	1,626	-0.06%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/22	1	49.35	0	0.00	49.25	1	1,600	0.06%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/15	1	49.00	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	0	0.00	17.7	49.35	49.45	-17.7	1,649	-1.07%
2019/07/05	3	49.60	0	0.00	49.65	3	1,685	0.18%
2019/07/04	0	0.00	1	49.70	49.75	-1	1,723	-0.06%
2019/07/01	1	49.60	0	0.00	49.60	1	1,762	0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/26	0	0.00	10	49.93	49.75	-10	1,945	-0.51%
2019/06/25	0	0.00	1	49.95	49.95	-1	1,954	-0.05%
2019/06/21	0	0.00	1	49.80	50.00	-1	1,983	-0.05%
2019/06/20	1	49.90	0	0.00	49.90	1	1,988	0.05%
2019/06/19	1	49.40	8	49.25	49.90	-7	2,011	-0.35%
2019/06/18	0	0.00	2	48.95	49.00	-2	2,011	-0.10%
2019/06/17	0	0.00	10	48.80	48.55	-10	2,069	-0.48%
2019/06/13	0	0.00	2	48.55	48.50	-2	2,147	-0.09%
2019/06/10	12	48.69	0	0.00	48.70	12	2,457	0.49%
2019/06/03	1	48.90	0	0.00	48.90	1	2,532	0.04%
2019/05/30	2	48.30	1	48.15	48.15	1	2,513	0.04%
2019/05/27	1	49.20	0	0.00	49.20	1	2,443	0.04%
2019/05/15	0.1	47.95	0	0.00	47.80	0.1	2,427	0.00%
2019/05/09	1	48.10	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.35	0	0.00	48.50	1	2,481	0.04%
2019/04/29	1	49.10	0	0.00	49.20	1	2,530	0.04%
2019/04/26	2.1	48.66	0	0.00	48.80	2.1	2,529	0.08%
2019/04/25	0	0.00	4	48.90	49.00	-4	2,534	-0.16%
2019/04/22	0	0.00	1	48.70	48.75	-1	2,540	-0.04%
2019/04/19	0	0.00	1	49.20	48.90	-1	2,543	-0.04%
2019/04/18	6	48.63	0	0.00	48.60	6	2,557	0.23%
2019/04/17	11	49.15	0	0.00	49.15	11	2,556	0.43%
2019/04/16	0.1	49.50	0	0.00	49.40	0.1	2,551	0.00%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	23	49.02	0	0.00	49.10	23	2,551	0.90%
2019/04/11	10	49.50	2	49.60	49.40	8	2,544	0.31%
2019/04/02	1	50.60	1	50.80	50.80	0	2,589	0.00%
2019/04/01	1	51.10	2	51.05	50.90	-1	2,640	-0.04%
2019/03/29	2	50.55	30	50.74	50.80	-28	2,550	-1.10%
2019/03/28	0	0.00	3	49.75	49.85	-3	2,529	-0.12%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	2	48.90	49.25	-2	2,501	-0.08%
2019/03/22	3	49.28	3	49.65	49.25	0	2,481	0.00%
2019/03/21	1	49.25	18	49.31	49.35	-17	2,453	-0.69%
2019/03/20	2	48.50	0	0.00	48.70	2	2,416	0.08%
2019/03/19	6	49.18	11	49.22	48.90	-5	2,361	-0.21%
2019/03/18	1	48.55	2	48.40	48.55	-1	2,302	-0.04%
2019/03/15	4	48.11	4	48.18	48.20	0	2,278	0.00%
2019/03/13	11	47.63	0	0.00	47.40	11	1,994	0.55%
2019/03/11	1	47.90	0	0.00	47.90	1	1,939	0.05%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/03/04	2	47.50	0	0.00	47.50	2	1,957	0.10%
2019/02/27	2	47.45	0	0.00	47.75	2	2,017	0.10%
2019/02/26	0	0.00	1	47.85	47.60	-1	2,006	-0.05%
2019/02/21	0	0.00	1	47.85	48.00	-1	2,004	-0.05%
2019/02/20	0	0.00	30	47.95	48.05	-30	1,994	-1.50%
2019/02/19	1	47.80	1	47.80	47.90	0	1,981	0.00%
2019/02/18	0	0.00	3	47.60	47.70	-3	1,985	-0.15%
2019/02/14	1	47.45	0	0.00	47.30	1	1,991	0.05%
2019/02/13	43	47.69	0	0.00	47.65	43	1,986	2.16%
2019/02/12	0	0.00	1	48.40	48.45	-1	1,947	-0.05%
2019/02/11	2	48.00	2	47.88	48.40	0	1,951	0.00%
2019/01/30	0	0.00	1	47.80	47.95	-1	1,911	-0.05%
2019/01/29	1	47.40	0	0.00	47.80	1	1,912	0.05%
2019/01/28	2	47.88	8	47.87	47.95	-6	1,901	-0.32%
2019/01/25	0	0.00	1	47.60	47.60	-1	1,890	-0.05%
2019/01/22	0	0.00	2	46.70	46.90	-2	1,848	-0.11%
2019/01/15	0	0.00	8	46.46	46.60	-8	1,927	-0.41%
2019/01/14	0	0.00	1	46.15	46.25	-1	1,945	-0.05%
2019/01/10	1	45.95	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	5	45.97	46.10	-5	2,047	-0.24%
2019/01/02	2	44.65	0	0.00	44.50	2	2,248	0.09%
2018/12/27	5	44.05	0	0.00	44.40	5	2,292	0.22%
2018/12/26	2	44.13	0	0.00	44.15	2	2,287	0.09%
2018/12/25	1	44.35	0	0.00	43.90	1	2,269	0.04%
2018/12/24	5	45.32	1	44.90	44.90	4	2,216	0.18%
2018/12/21	11	45.60	0	0.00	46.15	11	2,204	0.50%
2018/12/19	3	46.00	0	0.00	46.25	3	2,153	0.14%
2018/12/18	1	46.00	0	0.00	46.15	1	2,170	0.05%
2018/12/14	0	0.00	1	46.65	46.45	-1	2,233	-0.04%
2018/12/13	0	0.00	1	46.55	46.70	-1	2,258	-0.04%
2018/12/12	0	0.00	3.8	45.91	46.25	-3.8	2,255	-0.17%
2018/12/10	8	45.79	2	46.13	45.60	6	2,296	0.26%
2018/12/05	0	0.00	4	46.36	46.35	-4	2,605	-0.15%
2018/12/04	2	46.85	0	0.00	46.70	2	2,983	0.07%
2018/12/03	0	0.00	2	47.10	47.10	-2	3,664	-0.05%
2018/11/28	0	0.00	0.3	46.70	46.70	-0.3	4,917	-0.01%
2018/11/26	2	46.80	0	0.00	46.20	2	5,043	0.04%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/11/21	0	0.00	2	46.03	46.25	-2	5,083	-0.04%
2018/11/15	0.2	46.55	0	0.00	46.55	0.2	5,138	0.00%
2018/11/12	0	0.00	1.6	46.50	46.60	-1.6	5,163	-0.03%
2018/11/09	0	0.00	1	46.35	46.20	-1	5,167	-0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	4	46.44	46.55	-4	5,587	-0.07%
2018/11/01	0	0.00	1	45.30	45.30	-1	5,703	-0.02%
2018/10/31	0	0.00	2	45.28	45.35	-2	5,721	-0.03%
2018/10/23	79	45.48	27	45.85	45.40	52	5,730	0.91%
2018/10/19	52	44.95	57	45.85	45.90	-5	5,681	-0.09%
2018/10/16	0.2	45.95	0	0.00	45.90	0.2	5,557	0.00%
2018/10/12	1	45.00	6	45.43	46.25	-5	5,486	-0.09%
2018/10/11	3	45.55	0	0.00	45.60	3	5,469	0.05%
2018/10/09	2	46.90	0	0.00	46.65	2	5,337	0.04%
2018/10/08	0	0.00	1	47.25	47.10	-1	5,304	-0.02%
2018/10/05	0	0.00	22	47.35	46.75	-22	5,270	-0.42%
2018/10/04	0	0.00	4	47.80	47.75	-4	5,243	-0.08%
2018/10/03	0.3	48.20	0	0.00	48.15	0.3	5,218	0.01%
2018/10/02	1	48.25	0	0.00	48.35	1	5,233	0.02%
2018/10/01	0.2	48.20	0	0.00	48.20	0.2	5,224	0.00%
2018/09/20	0	0.00	9	48.28	48.20	-9	5,137	-0.18%
2018/09/19	0	0.00	3	48.10	48.15	-3	5,140	-0.06%
2018/09/18	0	0.00	6	47.45	47.50	-6	5,115	-0.12%
2018/09/17	0	0.00	1	47.65	47.50	-1	5,115	-0.02%
2018/09/13	3	47.60	5	47.41	47.65	-2	5,104	-0.04%
2018/09/12	1	46.95	3	46.77	46.90	-2	5,051	-0.04%
2018/09/11	5	44.70	53	45.17	45.40	-48	4,986	-0.96%
2018/09/10	56	44.71	14	45.09	44.60	42	4,834	0.87%
2018/09/07	2	45.33	50	45.55	45.10	-48	4,580	-1.05%
2018/09/06	12	49.13	3	49.00	49.15	9	3,932	0.23%
2018/09/05	17	48.78	9	48.97	48.80	8	3,239	0.25%
2018/09/04	3	50.02	2	49.65	49.95	1	2,892	0.03%
2018/09/03	6	50.07	4	50.00	50.00	2	2,724	0.07%
2018/08/31	0	0.00	2	49.28	49.90	-2	2,690	-0.07%
2018/08/29	1	48.90	1	49.00	48.95	0	2,728	0.00%
2018/08/28	0	0.00	10	48.60	48.60	-10	2,713	-0.37%
2018/08/27	0	0.00	2	48.20	48.35	-2	2,727	-0.07%
2018/08/24	1	48.20	0	0.00	48.50	1	2,758	0.04%
2018/08/23	1	48.30	5	48.45	48.40	-4	2,840	-0.14%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/17	2	47.80	0	0.00	47.80	2	2,876	0.07%
2018/08/15	0	0.00	10	48.30	48.00	-10	2,873	-0.35%
2018/08/14	2	48.15	0	0.00	47.65	2	2,835	0.07%
2018/08/13	1	47.20	7	47.14	47.50	-6	2,634	-0.23%
2018/08/10	1	48.00	0	0.00	48.00	1	2,483	0.04%
2018/08/09	1	48.05	0	0.00	48.30	1	2,481	0.04%
2018/08/07	2	47.63	1.5	47.62	47.65	0.5	2,382	0.02%
2018/08/02	14	47.12	1	46.90	46.90	13	2,401	0.54%
2018/07/31	0.5	47.20	12	46.65	47.30	-11.5	2,392	-0.48%
2018/07/13	4	45.51	0	0.00	45.60	4	2,559	0.16%
2018/07/10	3	45.25	0	0.00	44.85	3	2,607	0.12%
2018/07/06	10.1	43.60	11	43.92	43.95	-0.9	2,615	-0.03%
2018/06/28	3	44.57	0	0.00	44.60	3	2,663	0.11%
2018/06/26	1	45.55	0.3	45.70	45.50	0.7	2,631	0.03%
2018/06/22	10	45.85	0	0.00	45.70	10	2,644	0.38%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	2	46.30	0	0.00	45.90	2	2,624	0.08%
2018/06/14	1	46.60	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	0	0.00	1	47.55	47.65	-1	2,520	-0.04%
2018/06/11	0	0.00	1	48.20	47.60	-1	2,510	-0.04%
2018/06/08	0	0.00	1	47.30	47.60	-1	2,477	-0.04%
2018/06/06	3	47.70	5	47.61	47.85	-2	2,452	-0.08%
2018/06/05	1	46.50	5	46.75	46.80	-4	2,345	-0.17%
2018/06/04	0	0.00	2	46.50	46.60	-2	2,310	-0.09%
2018/06/01	1	46.10	0	0.00	46.30	1	2,272	0.04%
2018/05/30	15	45.73	1	45.70	45.50	14	2,150	0.65%
2018/05/29	1	45.55	0	0.00	46.15	1	2,121	0.05%
2018/05/28	1	45.80	0	0.00	45.65	1	2,116	0.05%
2018/05/25	10	46.00	3	46.10	46.00	7	2,115	0.33%
2018/05/24	1	46.00	0	0.00	46.30	1	2,108	0.05%
2018/05/23	0	0.00	1	45.95	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	1	46.05	46.05	-1	2,095	-0.05%
2018/05/21	1	46.35	0	0.00	46.25	1	2,105	0.05%
2018/05/17	5	45.68	3	45.70	45.65	2	2,114	0.09%
2018/05/15	4	45.36	0	0.00	45.50	4	2,200	0.18%
2018/05/14	0	0.00	5	45.70	45.75	-5	2,276	-0.22%
2018/05/08	0	0.00	1	45.30	45.40	-1	2,279	-0.04%
2018/05/04	0	0.00	1	45.45	45.35	-1	2,347	-0.04%
2018/05/02	0	0.00	7	46.35	46.00	-7	2,512	-0.28%
2018/04/30	2	45.55	12	45.64	45.80	-10	2,513	-0.40%
2018/04/27	2	45.25	0	0.00	45.45	2	2,614	0.08%
2018/04/26	0.2	45.20	0	0.00	45.15	0.2	2,621	0.01%
2018/04/25	0	0.00	6	45.05	45.20	-6	2,616	-0.23%
2018/04/24	1	45.20	0	0.00	45.20	1	2,622	0.04%
2018/04/16	0	0.00	1	44.85	44.85	-1	2,558	-0.04%
2018/04/12	5	45.40	0	0.00	45.55	5	2,586	0.19%
2018/04/11	1	45.65	0	0.00	45.70	1	2,585	0.04%
2018/04/10	0	0.00	2	45.25	45.40	-2	2,580	-0.08%
2018/04/09	1	44.75	37	44.86	44.80	-36	2,583	-1.39%
2018/04/02	2	45.35	0	0.00	45.30	2	2,590	0.08%
2018/03/29	0	0.00	35	44.90	44.90	-35	2,585	-1.35%
2018/03/23	0	0.00	2	44.50	44.75	-2	2,567	-0.08%
2018/03/22	50	45.13	2	45.08	45.10	48	2,570	1.87%
2018/03/20	1	44.50	0	0.00	44.90	1	2,744	0.04%
2018/03/16	26	45.05	0	0.00	44.60	26	2,796	0.93%
2018/03/15	1	45.60	10	45.65	45.50	-9	2,734	-0.33%
2018/03/14	0	0.00	32	45.33	45.50	-32	2,727	-1.17%
2018/03/12	8	45.05	2	45.13	44.95	6	2,704	0.22%
2018/03/08	2	44.15	0	0.00	44.15	2	2,678	0.07%
2018/03/07	0	0.00	1.7	44.23	44.10	-1.7	2,691	-0.06%
2018/03/06	0	0.00	1	44.25	44.35	-1	2,693	-0.04%
2018/03/05	1	44.20	10	44.51	44.25	-9	2,758	-0.33%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/02/21	0	0.00	10	44.75	44.70	-10	2,732	-0.37%
2018/02/12	0	0.00	2	43.65	43.60	-2	2,718	-0.07%
2018/02/09	0	0.00	3	42.98	43.55	-3	2,704	-0.11%
2018/02/07	10	43.70	10	44.33	44.20	0	2,682	0.00%
2018/02/06	16	42.20	1	42.00	42.20	15	2,599	0.58%
2018/02/02	0	0.00	2	45.40	45.60	-2	2,507	-0.08%
2018/02/01	5	45.60	0	0.00	45.55	5	2,514	0.20%
2018/01/31	0	0.00	3	45.30	45.80	-3	2,514	-0.12%
2018/01/30	2	46.00	5	45.70	45.55	-3	2,471	-0.12%
2018/01/29	0	0.00	11	46.44	46.50	-11	2,443	-0.45%
2018/01/26	0	0.00	6	46.13	46.45	-6	2,421	-0.25%
2018/01/25	5	45.42	3	45.42	45.40	2	2,341	0.09%
2018/01/24	5	44.60	2	44.60	45.00	3	2,263	0.13%
2018/01/23	15	44.68	11	44.85	44.95	4	2,212	0.18%
2018/01/22	2	42.98	0	0.00	43.05	2	2,117	0.09%
2018/01/19	0	0.00	4	42.60	42.85	-4	2,135	-0.19%
2018/01/18	0	0.00	11	42.90	42.80	-11	2,129	-0.52%
2018/01/17	1	42.50	16	43.03	43.05	-15	2,113	-0.71%
2018/01/15	0	0.00	5	42.85	42.85	-5	2,080	-0.24%
2018/01/12	1	42.55	10	42.65	42.80	-9	2,100	-0.43%
2018/01/11	0	0.00	27.6	42.32	42.45	-27.6	2,114	-1.31%
2018/01/09	3	43.00	0	0.00	43.15	3	2,123	0.14%
2018/01/08	5	43.10	1	43.40	43.40	4	2,116	0.19%
2018/01/05	2	43.00	7	42.80	43.10	-5	2,102	-0.24%
2018/01/03	0	0.00	2	42.90	43.15	-2	2,125	-0.09%
2018/01/02	4	42.98	11	42.41	43.15	-7	2,095	-0.33%