興富發 (2542)-第一金-自由券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/22	3	44.20	1	44.15	44.10	2	7,183	0.03%
2024/11/21	2	43.30	1	43.35	43.85	1	7,262	0.01%
2024/11/20	0.3	43.00	3	43.16	43.00	-2.7	7,573	-0.04%
2024/11/15	1.1	43.30	0	0.00	43.30	1.1	8,250	0.01%
2024/11/14	0.6	42.48	0	0.00	42.55	0.6	8,494	0.01%
2024/11/13	0	0.00	0.4	42.45	42.80	-0.4	8,574	0.00%
2024/11/12	3	42.40	2	42.40	42.10	1	8,642	0.01%
2024/11/11	5	42.44	4.8	42.64	42.90	0.2	8,642	0.00%
2024/11/08	0	0.00	3	41.67	41.45	-3	8,702	-0.03%
2024/11/07	2.8	40.98	7.2	41.05	41.05	-4.4	8,836	-0.05%
2024/11/06	3.3	40.88	1	40.75	40.70	2.3	8,955	0.03%
2024/11/05	2	40.80	22.7	40.81	40.85	-20.7	9,249	-0.22%
2024/11/04	1	40.80	0	0.00	40.85	1	10,166	0.01%
2024/11/01	0.1	40.85	0.2	41.28	41.35	-0.2	10,554	0.00%
2024/10/30	2	40.85	0	0.00	40.75	2	10,882	0.02%
2024/10/29	2	40.98	20	41.00	41.00	-18	11,099	-0.16%
2024/10/28	2.1	41.52	1	41.25	41.40	1.1	11,277	0.01%
2024/10/25	30.1	40.87	1	41.15	40.70	29.1	11,440	0.25%
2024/10/24	2.7	40.56	0	0.00	40.30	2.7	11,758	0.02%
2024/10/23	2.9	41.16	0	0.00	41.00	2.9	11,773	0.02%
2024/10/22	2.3	42.07	5.8	42.11	42.25	-3.5	11,855	-0.03%
2024/10/18	0.2	43.34	0	0.00	43.05	0.2	12,751	0.00%
2024/10/16	1.3	42.81	0	0.00	42.95	1.3	13,547	0.01%
2024/10/15	3.1	42.88	0	0.00	43.00	3.1	14,001	0.02%
2024/10/14	2.2	43.23	1	43.15	43.50	1.2	14,296	0.01%
2024/10/11	0.2	43.93	0	0.00	43.60	0.2	14,414	0.00%
2024/10/09	6.7	44.49	0	0.00	44.05	6.7	14,703	0.05%
2024/10/08	2	44.68	0	0.00	45.20	2	15,079	0.01%
2024/10/07	4.3	44.12	0	0.00	44.90	4.3	15,177	0.03%
2024/10/04	3.7	44.06	1	43.80	43.60	2.7	15,268	0.02%
2024/10/01	1.3	44.65	0	0.00	44.60	1.3	15,238	0.01%
2024/09/30	1	45.30	0	0.00	45.10	1	15,449	0.01%
2024/09/27	0	0.00	1	45.70	45.60	-1	15,476	-0.01%
2024/09/26	5.1	45.83	0	0.00	45.40	5.1	15,492	0.03%
2024/09/25	47	49.99	2	49.95	50.30	45	15,404	0.29%
2024/09/24	5	49.17	0.1	49.35	49.15	5	15,397	0.03%
2024/09/23	5.3	48.36	1.5	48.12	49.10	3.8	15,752	0.02%
2024/09/20	38.3	49.61	5	49.57	49.20	33.3	15,827	0.21%
2024/09/19	11	53.37	15.5	53.70	54.20	-4.5	15,631	-0.03%
2024/09/13	1	51.60	0	0.00	52.00	1	16,549	0.01%
2024/09/12	1	50.40	3	50.63	51.00	-2	16,710	-0.01%
2024/09/11	5.4	49.93	1	49.85	50.30	4.4	16,779	0.03%
2024/09/10	1	50.90	0	0.00	51.50	1	16,943	0.01%
2024/09/09	8.9	51.87	2	51.70	51.80	6.9	17,421	0.04%
2024/09/06	0	0.00	1.1	53.22	53.20	-1.1	17,428	-0.01%
2024/09/05	0	0.00	0.2	53.30	53.00	-0.2	17,628	0.00%
2024/09/04	3.3	52.24	1	51.30	52.20	2.3	17,842	0.01%
2024/09/03	5.3	54.30	0	0.00	54.20	5.3	18,023	0.03%
2024/09/02	10.1	54.40	5.1	54.90	54.50	5	18,126	0.03%
2024/08/30	0	0.00	3	54.50	55.70	-3	18,056	-0.02%
2024/08/28	11.1	52.60	11	52.94	52.60	0.1	17,993	0.00%
2024/08/26	6.4	52.03	0	0.00	51.90	6.4	18,007	0.04%
2024/08/23	3	52.33	1	52.50	52.20	2	17,977	0.01%
2024/08/22	7.1	52.52	20	53.84	53.60	-13	17,892	-0.07%
2024/08/21	24	55.57	2	54.90	54.80	22	17,586	0.13%
2024/08/20	4.1	57.30	3	56.87	56.90	1.1	17,319	0.01%
2024/08/19	5.1	59.17	14	59.77	59.40	-8.9	17,133	-0.05%
2024/08/16	11	57.17	95	58.52	58.30	-84	16,982	-0.49%
2024/08/15	1	55.20	0	0.00	55.00	1	16,757	0.01%
2024/08/14	0	0.00	10	55.10	55.20	-10	16,707	-0.06%
2024/08/13	10.4	54.31	1	54.60	54.40	9.4	16,637	0.06%
2024/08/12	2	54.70	8	54.44	54.60	-6	16,753	-0.04%
2024/08/09	1	53.90	6	53.90	52.90	-5	16,711	-0.03%
2024/08/08	0.1	51.99	0	0.00	52.70	0.1	16,589	0.00%
2024/08/07	2.2	53.16	0	0.00	53.00	2.2	16,548	0.01%
2024/08/06	14.2	50.42	266	49.86	50.50	-251.8	16,345	-1.54%	大賣/鉅額交易
2024/08/05	8.3	55.00	0	0.00	54.80	8.3	15,613	0.05%
2024/08/02	27.4	61.79	10	61.51	60.80	17.4	15,428	0.11%
2024/08/01	24	62.82	25	63.96	64.30	-1	15,622	-0.01%
2024/07/31	52	63.05	25	63.98	64.00	27	15,823	0.17%
2024/07/30	16.2	63.47	3	63.83	64.10	13.2	16,104	0.08%
2024/07/29	52	63.91	34.3	64.54	63.00	17.7	16,475	0.11%
2024/07/26	10.3	61.85	1	62.10	61.60	9.3	16,202	0.06%
2024/07/23	46.3	62.68	27	62.14	62.60	19.3	16,252	0.12%
2024/07/22	26	60.40	81.4	60.32	60.60	-55.4	16,100	-0.34%
2024/07/19	4.1	63.76	14.1	63.25	63.80	-10	15,756	-0.06%
2024/07/18	14	65.35	4.3	66.13	65.90	9.7	15,295	0.06%
2024/07/17	12.1	65.42	18.8	64.93	65.00	-6.8	15,012	-0.05%
2024/07/16	27.1	63.79	62.2	64.89	64.40	-35.1	14,954	-0.23%
2024/07/15	26.4	61.78	35	62.29	61.20	-8.7	14,532	-0.06%
2024/07/12	0	0.00	3	61.10	60.70	-3	14,290	-0.02%
2024/07/11	37.1	60.11	1	61.35	60.00	36	14,161	0.25%
2024/07/10	2	58.85	70	57.63	59.40	-68	13,886	-0.49%
2024/07/09	20.3	54.05	9	54.27	54.60	11.3	13,501	0.08%
2024/07/08	41	56.13	41	55.90	55.50	0	13,382	0.00%
2024/07/05	12.1	55.17	20	55.31	55.30	-7.9	13,247	-0.06%
2024/07/04	56	55.30	31	54.59	55.20	25	13,228	0.19%
2024/07/03	12	53.04	0	0.00	53.20	12	13,033	0.09%
2024/07/02	0	0.00	1	53.20	53.10	-1	13,043	-0.01%
2024/07/01	13	52.80	16.3	52.41	53.10	-3.3	13,016	-0.03%
2024/06/28	33.1	52.39	1	53.00	52.10	32.1	12,936	0.25%
2024/06/27	91	53.72	11.4	53.97	53.40	79.6	12,790	0.62%
2024/06/26	22	52.63	1	52.40	52.70	21	12,320	0.17%
2024/06/25	10.1	52.47	1.1	52.13	51.90	9	11,938	0.08%
2024/06/24	5	53.72	16	54.30	53.20	-11	11,656	-0.09%
2024/06/21	3.6	51.78	0.1	51.54	52.80	3.5	11,092	0.03%
2024/06/20	0	0.00	13.4	51.88	52.50	-13.4	10,632	-0.13%
2024/06/19	1.1	51.37	30	51.50	51.70	-28.9	10,502	-0.28%
2024/06/18	12.2	52.24	13	51.48	51.60	-0.8	10,336	-0.01%
2024/06/17	42.1	52.18	0	52.60	52.10	42.1	10,274	0.41%
2024/06/14	21	51.06	22	51.73	51.60	-1	9,959	-0.01%
2024/06/13	1.1	49.02	23.6	48.55	49.15	-22.5	9,397	-0.24%
2024/06/12	15	48.83	11	48.96	48.30	4	9,308	0.04%
2024/06/11	0.1	48.02	17.1	48.74	48.95	-17	9,083	-0.19%
2024/06/07	26.1	48.45	7.1	47.86	48.45	19	8,820	0.22%
2024/06/06	28	47.14	1.5	47.14	47.35	26.5	8,543	0.31%
2024/06/05	21	46.74	1	46.55	46.55	20	8,393	0.24%
2024/06/04	12	46.17	2.4	46.09	46.50	9.6	8,349	0.12%
2024/06/03	1	45.80	22.3	46.31	46.40	-21.3	8,313	-0.26%
2024/05/31	1.4	45.33	1.1	45.51	45.80	0.3	8,202	0.00%
2024/05/30	0	0.00	0.1	44.95	44.80	-0.1	8,098	0.00%
2024/05/29	5	44.37	2	44.35	45.35	3	8,056	0.04%
2024/05/28	7.5	44.57	0	0.00	44.35	7.5	7,950	0.09%
2024/05/27	3	44.02	0	0.00	44.20	3	7,901	0.04%
2024/05/24	2	44.10	0	0.00	44.35	2	7,824	0.03%
2024/05/23	5	44.61	2	44.60	44.50	3	7,797	0.04%
2024/05/22	24	45.02	0	0.00	45.25	24	7,713	0.31%
2024/05/21	6	44.63	0	0.00	44.60	6	7,653	0.08%
2024/05/20	2	45.20	0	0.00	45.20	2	7,604	0.03%
2024/05/17	1	45.45	1	45.80	45.70	0	7,557	0.00%
2024/05/16	15	45.66	1	45.85	45.55	14	7,519	0.19%
2024/05/15	6	44.72	0	0.00	44.45	6	7,358	0.08%
2024/05/14	7	45.74	0	0.00	45.25	7	7,245	0.10%
2024/05/13	0	46.15	1	45.25	46.10	-1	7,185	-0.01%
2024/05/10	3	45.28	1	45.35	45.20	2	7,097	0.03%
2024/05/09	3.6	46.00	3.2	46.58	45.65	0.4	6,975	0.01%
2024/05/08	2	47.05	1.3	46.70	46.85	0.7	6,745	0.01%
2024/05/07	8	48.84	17	48.04	47.85	-9	6,490	-0.14%
2024/05/06	160	47.68	156.8	48.32	48.15	3.2	5,901	0.05%	大買/大賣/
2024/05/03	15	47.47	25.1	47.01	47.20	-10.1	5,458	-0.19%
2024/05/02	24	46.50	324.3	46.20	46.60	-300.3	4,966	-6.05%	大賣/鉅額交易
2024/04/30	7	43.86	0	0.00	44.30	7	4,411	0.16%
2024/04/29	1	43.75	2.4	43.89	44.30	-1.4	4,274	-0.03%
2024/04/26	50	42.80	1.1	43.38	42.95	48.9	4,063	1.20%
2024/04/25	3.1	42.58	16.3	42.39	42.70	-13.2	3,964	-0.33%
2024/04/24	3	42.07	0	0.00	41.95	3	3,860	0.08%
2024/04/23	9	42.14	0	0.00	42.25	9	3,821	0.24%
2024/04/22	4	41.95	19.5	42.94	42.40	-15.5	3,769	-0.41%
2024/04/19	2	41.60	0	0.00	41.45	2	3,371	0.06%
2024/04/18	12.5	40.94	4.3	41.17	41.60	8.2	3,204	0.25%
2024/04/17	0	0.00	4	40.84	40.85	-4	3,087	-0.13%
2024/04/16	1	40.05	4	40.29	40.10	-3	3,049	-0.10%
2024/04/15	0	0.00	1	40.90	40.80	-1	2,983	-0.03%
2024/04/12	38	41.06	0	0.00	40.80	38	2,943	1.29%
2024/04/11	3	41.02	1.5	41.13	41.10	1.5	2,921	0.05%
2024/04/10	38.2	41.47	1.4	41.50	41.35	36.8	2,896	1.27%
2024/04/09	23	40.91	6.4	41.03	41.20	16.6	2,858	0.58%
2024/04/08	0	0.00	7.3	40.77	40.70	-7.3	2,790	-0.26%
2024/04/03	0	0.00	2.1	40.21	40.25	-2.1	2,717	-0.08%
2024/04/01	0	0.00	1	40.30	40.25	-1	2,666	-0.04%
2024/03/28	1	40.25	2.5	40.44	40.50	-1.5	2,610	-0.06%
2024/03/27	7	40.24	31.4	40.56	40.60	-24.4	2,567	-0.95%
2024/03/26	3	39.22	1	39.20	39.00	2	2,505	0.08%
2024/03/22	1.4	38.80	1	38.65	38.80	0.4	2,529	0.02%
2024/03/21	7	38.72	0	0.00	38.65	7	2,556	0.27%
2024/03/20	5.2	38.44	3.3	38.58	38.50	1.9	2,570	0.07%
2024/03/19	12.6	38.67	3	38.70	38.70	9.5	2,526	0.38%
2024/03/18	7.2	39.11	0	0.00	39.10	7.2	2,512	0.28%
2024/03/15	13.4	39.37	6.7	39.38	39.20	6.7	2,527	0.26%
2024/03/14	2	39.75	3	39.85	39.85	-1	2,444	-0.04%
2024/03/13	5.4	39.81	4.5	39.82	39.80	0.9	2,452	0.04%
2024/03/12	3	39.85	2	39.85	39.95	1	2,432	0.04%
2024/03/11	1	39.55	71.4	39.70	39.90	-70.4	2,450	-2.87%
2024/03/08	16	39.73	7	39.70	39.75	9	2,447	0.37%
2024/03/07	1	39.65	1	39.70	39.90	0	2,448	0.00%
2024/03/06	0	0.00	1.5	39.65	39.65	-1.5	2,423	-0.06%
2024/03/05	5	39.65	0	0.00	39.60	5	2,426	0.21%
2024/03/04	13	39.65	3.5	39.70	39.65	9.5	2,423	0.39%
2024/03/01	2	39.65	20	39.75	39.70	-18	2,424	-0.74%
2024/02/29	2	39.78	10.5	39.85	39.70	-8.5	2,424	-0.35%
2024/02/27	1	39.75	20	39.70	39.70	-19	2,419	-0.79%
2024/02/26	3	39.83	0	0.00	39.90	3	2,444	0.12%
2024/02/23	8	39.70	0	0.00	39.55	8	2,440	0.33%
2024/02/22	3	39.87	0	0.00	39.75	3	2,457	0.12%
2024/02/21	4	39.95	0	0.00	40.10	4	2,459	0.16%
2024/02/19	0.1	39.65	1	39.65	39.65	-1	2,425	-0.04%
2024/02/16	2	39.43	0	0.00	39.65	2	2,471	0.08%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/05	2	39.58	1	39.90	39.80	1	2,434	0.04%
2024/02/02	2.1	39.70	12	39.65	39.70	-10	2,421	-0.41%
2024/02/01	2	39.60	11	39.60	39.60	-9	2,413	-0.37%
2024/01/31	0	39.60	0	0.00	39.60	0	2,424	0.00%
2024/01/30	2	39.55	0	0.00	39.55	2	2,433	0.08%
2024/01/29	0.1	39.80	0	0.00	39.80	0.1	2,449	0.00%
2024/01/26	0.7	39.65	0	0.00	39.60	0.7	2,465	0.03%
2024/01/25	0.4	39.60	0	0.00	39.50	0.4	2,483	0.01%
2024/01/24	2	39.53	41	39.50	39.55	-39	2,510	-1.55%
2024/01/23	1	39.55	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	0.00	1	39.60	39.55	-1	2,510	-0.04%
2024/01/19	2	39.58	0	0.00	39.70	2	2,499	0.08%
2024/01/18	1	39.70	0.1	39.80	39.70	0.9	2,497	0.04%
2024/01/17	1	39.65	11	39.75	39.85	-10	2,489	-0.40%
2024/01/16	3	39.85	0.2	39.80	39.70	2.8	2,446	0.11%
2024/01/15	0	40.00	0	0.00	39.90	0	2,388	0.00%
2024/01/12	4	39.93	21	39.97	39.90	-17	2,406	-0.71%
2024/01/11	1	39.95	10	39.95	39.95	-9	2,476	-0.36%
2024/01/08	1.1	40.20	4	40.15	40.20	-2.9	2,845	-0.10%
2024/01/05	5.1	40.15	0	0.00	40.20	5.1	2,897	0.17%
2024/01/02	0.1	40.15	0	0.00	40.25	0.1	2,991	0.00%
2023/12/29	1	40.05	0	0.00	40.10	1	3,004	0.03%
2023/12/28	4.1	40.08	0	0.00	40.15	4.1	3,039	0.13%
2023/12/27	2	40.10	0	0.00	40.10	2	3,055	0.07%
2023/12/25	1	40.00	0	0.00	40.00	1	3,138	0.03%
2023/12/22	2.1	39.95	0	0.00	39.90	2.1	3,231	0.06%
2023/12/21	5.2	39.77	1	39.90	39.90	4.2	3,414	0.12%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	5	39.99	0	0.00	40.15	5	3,443	0.15%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/15	1.1	40.31	0	0.00	40.40	1.1	3,484	0.03%
2023/12/14	4	40.30	0	0.00	40.40	4	3,472	0.12%
2023/12/13	3.2	39.98	1.8	40.06	40.05	1.4	3,497	0.04%
2023/12/12	1	39.95	0	0.00	39.90	1	3,540	0.03%
2023/12/11	1	40.10	0	0.00	40.10	1	3,549	0.03%
2023/12/07	0	40.30	0.1	40.45	40.20	-0.1	3,523	0.00%
2023/12/06	2.1	40.52	1.2	40.51	40.35	0.9	3,531	0.02%
2023/12/04	1	40.60	1	40.65	40.70	0	3,476	0.00%
2023/11/28	1	40.90	1.2	40.95	40.95	-0.2	3,489	0.00%
2023/11/22	0	0.00	0.1	41.10	41.05	-0.1	3,467	0.00%
2023/11/21	1	40.90	0.2	41.00	40.85	0.8	3,444	0.02%
2023/11/20	0.1	41.00	0	0.00	41.10	0.1	3,427	0.00%
2023/11/17	3.2	40.95	1	40.95	40.90	2.2	3,415	0.06%
2023/11/16	0	40.95	0	0.00	41.00	0	3,433	0.00%
2023/11/15	0.1	40.90	0	0.00	40.90	0.1	3,434	0.00%
2023/11/14	0.1	40.85	0	0.00	40.85	0.1	3,400	0.00%
2023/11/13	2	40.60	0	0.00	40.60	2	3,398	0.06%
2023/11/10	1.1	40.50	1	40.55	40.55	0.1	3,391	0.00%
2023/11/09	1.5	40.75	0	0.00	40.60	1.5	3,392	0.04%
2023/11/08	5.8	40.70	1	40.75	40.60	4.8	3,434	0.14%
2023/11/07	0.3	40.78	0.3	40.85	40.70	0	3,506	0.00%
2023/11/06	1.1	40.61	11	40.70	40.70	-10	3,513	-0.28%
2023/11/03	5.1	40.71	0.7	40.85	40.60	4.4	3,494	0.13%
2023/11/02	2.3	40.63	6.1	40.57	40.60	-3.8	3,494	-0.11%
2023/11/01	2.6	40.42	0.2	40.40	40.60	2.4	3,493	0.07%
2023/10/31	3.7	40.77	0.1	40.75	40.70	3.6	3,483	0.10%
2023/10/30	0.1	40.85	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	2	40.90	0.1	41.00	40.80	1.9	3,471	0.05%
2023/10/26	2	41.00	1	40.95	40.95	1	3,476	0.03%
2023/10/23	1.2	40.82	0.1	40.80	40.75	1.1	3,488	0.03%
2023/10/20	0	0.00	0.3	41.32	41.10	-0.3	3,504	-0.01%
2023/10/19	1	41.65	3.1	41.95	41.80	-2.1	3,542	-0.06%
2023/10/18	0.1	41.00	307.1	41.55	42.05	-307	3,479	-8.82%	大賣/鉅額交易
2023/10/17	3	40.80	0	0.00	41.00	3	3,199	0.09%
2023/10/16	0.1	41.30	7.4	40.63	41.30	-7.3	3,162	-0.23%
2023/10/13	3.2	40.24	2	40.68	40.85	1.2	3,128	0.04%
2023/10/12	36.1	39.96	1.1	40.15	40.20	35	3,125	1.12%
2023/10/11	284	39.63	1.1	40.06	40.10	282.9	3,128	9.04%	大買/鉅額交易
2023/10/06	5.1	39.27	0	0.00	39.40	5.1	3,089	0.17%
2023/10/05	2	39.13	0.4	39.30	39.10	1.7	3,071	0.05%
2023/10/04	3.2	39.09	0.1	39.15	39.10	3.1	3,075	0.10%
2023/10/03	2.2	39.22	0	0.00	39.25	2.2	3,077	0.07%
2023/10/02	8.1	39.31	0	0.00	39.30	8.1	3,075	0.26%
2023/09/28	7	39.45	0	0.00	39.45	7	3,028	0.23%
2023/09/27	34.6	39.70	1	39.85	39.55	33.6	2,981	1.13%
2023/09/26	10	39.83	0.2	40.10	40.00	9.8	2,901	0.34%
2023/09/25	2.2	43.15	43.3	43.39	43.05	-41.1	2,712	-1.52%
2023/09/22	1.1	43.27	5	43.55	43.40	-3.9	2,593	-0.15%
2023/09/21	0.2	44.03	13	44.00	43.95	-12.8	2,534	-0.51%
2023/09/20	0.7	44.20	1	44.25	44.20	-0.3	2,472	-0.01%
2023/09/19	0.1	44.25	2	44.25	44.30	-2	2,406	-0.08%
2023/09/18	1.1	43.91	0	0.00	44.15	1.1	2,376	0.05%
2023/09/15	5.3	43.76	1	43.90	43.25	4.3	2,331	0.19%
2023/09/14	0	0.00	2	43.95	44.10	-2	2,252	-0.09%
2023/09/13	0.2	43.65	0	0.00	43.70	0.2	2,204	0.01%
2023/09/12	0	43.55	0	0.00	43.60	0	2,254	0.00%
2023/09/11	0	43.50	0	0.00	43.50	0	2,268	0.00%
2023/09/07	0.5	43.35	1	43.30	43.40	-0.6	2,261	-0.02%
2023/09/06	1.1	43.35	1	43.30	43.40	0.1	2,289	0.00%
2023/09/05	1.5	43.57	1	43.60	43.45	0.5	2,292	0.02%
2023/09/04	1.1	43.54	1.1	43.41	43.60	0	2,273	0.00%
2023/08/31	3	43.08	0	0.00	43.00	3	2,211	0.14%
2023/08/30	0	0.00	1	43.10	43.25	-1	2,228	-0.04%
2023/08/29	2	43.10	6	43.14	43.20	-4	2,235	-0.18%
2023/08/28	0.2	42.75	10	42.85	42.95	-9.8	2,238	-0.44%
2023/08/23	2	42.30	0	0.00	42.30	2	2,294	0.09%
2023/08/22	2	42.20	0	0.00	42.40	2	2,320	0.09%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,348	-0.04%
2023/08/14	0.5	42.75	3	42.65	42.60	-2.5	2,426	-0.10%
2023/08/11	1	43.30	2	43.28	43.40	-1	2,426	-0.04%
2023/08/09	0	0.00	1	42.75	42.65	-1	2,478	-0.04%
2023/08/08	5	42.90	3	42.95	42.95	2	2,553	0.08%
2023/08/07	4	42.80	0	0.00	42.80	4	2,962	0.14%
2023/08/04	1	42.75	8	42.66	42.70	-7	2,965	-0.24%
2023/08/02	2	42.45	1	42.50	42.55	1	2,959	0.03%
2023/08/01	5	42.49	6	42.46	42.55	-1	2,975	-0.03%
2023/07/31	1	42.30	2	42.33	42.30	-1	2,977	-0.03%
2023/07/28	1	42.25	0	0.00	42.20	1	3,010	0.03%
2023/07/25	13	41.69	0	0.00	41.60	13	3,007	0.43%
2023/07/24	10.6	41.80	0	41.85	41.70	10.6	2,980	0.35%
2023/07/21	0	0.00	0	42.25	42.15	0	2,924	0.00%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	3.1	42.09	0	0.00	42.15	3.1	2,944	0.11%
2023/07/17	4	42.26	0	0.00	42.25	4	2,931	0.14%
2023/07/14	6.2	42.55	0.5	42.75	42.55	5.7	2,898	0.20%
2023/07/13	11.1	42.70	7	42.79	42.80	4.1	2,887	0.14%
2023/07/12	0	0.00	16.1	42.95	42.95	-16.1	2,874	-0.56%
2023/07/11	4	42.69	1.5	42.80	43.00	2.5	2,878	0.09%
2023/07/10	2	43.03	0	0.00	42.80	2	2,878	0.07%
2023/07/07	5	42.60	7	42.61	42.75	-2	2,913	-0.07%
2023/07/06	2	42.80	0	0.00	42.80	2	2,900	0.07%
2023/07/05	11	42.76	0	0.00	42.70	11	2,901	0.38%
2023/07/03	1	42.80	0	0.00	42.80	1	2,955	0.03%
2023/06/27	5	42.27	2	42.25	42.25	3	2,978	0.10%
2023/06/26	3	42.28	0	0.00	42.25	3	2,985	0.10%
2023/06/21	4	42.24	0	0.00	42.25	4	3,006	0.13%
2023/06/20	4	42.18	0	0.00	42.15	4	3,001	0.13%
2023/06/19	1	42.40	0	0.00	42.30	1	2,982	0.03%
2023/06/16	3.3	42.28	1	42.40	42.25	2.3	2,968	0.08%
2023/06/15	0	0.00	1.7	42.85	42.70	-1.7	2,912	-0.06%
2023/06/14	3	42.83	2	42.85	43.00	1	2,916	0.03%
2023/06/12	1	43.10	7	42.99	42.85	-6	3,027	-0.20%
2023/06/09	12	42.52	3	42.40	42.50	9	3,009	0.30%
2023/06/07	6	42.48	0	0.00	42.60	6	3,035	0.20%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	4	42.50	0	0.00	42.50	4	3,041	0.13%
2023/06/02	6	42.57	1	42.60	42.60	5	3,052	0.16%
2023/06/01	2	42.60	0	0.00	42.60	2	3,065	0.07%
2023/05/31	3	42.10	0.4	42.90	42.60	2.6	3,080	0.08%
2023/05/26	2	42.10	0	0.00	42.20	2	3,040	0.07%
2023/05/25	1	42.50	4	42.84	42.50	-3	3,025	-0.10%
2023/05/24	38	42.90	1.6	43.07	43.05	36.4	3,015	1.21%
2023/05/23	0	0.00	1	42.60	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	1.3	42.56	42.60	-1.3	2,973	-0.04%
2023/05/19	2	41.90	0	41.95	42.00	2	2,931	0.07%
2023/05/18	1	41.90	0	0.00	42.00	1	2,896	0.04%
2023/05/17	3	41.60	0	0.00	41.90	3	2,868	0.10%
2023/05/16	2	41.60	0	0.00	41.65	2	2,836	0.07%
2023/05/15	18.3	41.19	1	41.25	41.35	17.3	2,816	0.62%
2023/05/12	5.8	41.68	0	0.00	41.95	5.8	2,713	0.21%
2023/05/11	25.4	41.83	6	42.03	42.30	19.4	2,632	0.74%
2023/05/10	4.6	43.18	1	43.25	43.20	3.6	2,214	0.16%
2023/05/09	5	43.20	1	43.25	43.20	4	2,214	0.18%
2023/05/08	6	43.14	1	43.25	43.30	5	2,235	0.22%
2023/05/05	1.9	42.97	0	0.00	42.90	1.9	2,230	0.09%
2023/05/04	1	42.85	6.3	42.85	42.85	-5.3	2,252	-0.24%
2023/05/02	0	0.00	0.1	42.10	42.20	-0.1	2,289	0.00%
2023/04/28	0	0.00	2	42.05	42.05	-2	2,366	-0.08%
2023/04/27	3	42.10	0	0.00	42.05	3	2,398	0.13%
2023/04/26	17	41.83	0	0.00	42.00	17	2,410	0.71%
2023/04/25	0.2	41.65	0	0.00	41.65	0.2	2,423	0.01%
2023/04/24	0.2	41.80	0	0.00	41.75	0.2	2,406	0.01%
2023/04/21	0	0.00	1	41.83	41.85	-1	2,423	-0.04%
2023/04/18	0.2	42.15	0	0.00	42.10	0.2	2,402	0.01%
2023/04/17	0	0.00	1	42.10	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	11	42.10	42.10	-11	2,390	-0.46%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	0	0.00	2.4	42.11	41.95	-2.4	2,407	-0.10%
2023/04/10	0	0.00	4.2	41.73	41.45	-4.2	2,381	-0.18%
2023/04/07	1	41.70	9	41.18	41.70	-8	2,499	-0.32%
2023/04/06	2	40.88	0	0.00	40.85	2	2,473	0.08%
2023/03/31	0	0.00	1	41.00	41.15	-1	2,570	-0.04%
2023/03/24	2.1	40.61	0	0.00	40.65	2.1	4,616	0.05%
2023/03/23	4	41.00	0	0.00	41.00	4	4,683	0.09%
2023/03/22	1	41.05	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0	0.00	0.3	40.80	41.10	-0.3	4,864	-0.01%
2023/03/20	1	40.25	0	0.00	40.70	1	4,939	0.02%
2023/03/16	1.2	40.08	0	0.00	40.10	1.2	5,004	0.02%
2023/03/15	2.5	40.80	1	40.75	40.60	1.5	5,035	0.03%
2023/03/14	1.5	41.53	1.7	41.48	41.50	-0.2	4,997	0.00%
2023/03/13	1	41.30	7	41.40	41.80	-6	5,086	-0.12%
2023/03/08	0	0.00	17	41.70	41.85	-17	5,151	-0.33%
2023/03/07	2	41.65	2	41.58	41.80	0	5,162	0.00%
2023/03/06	4	41.80	1	41.75	41.80	3	5,202	0.06%
2023/03/03	6.8	41.88	1	41.85	41.95	5.8	5,213	0.11%
2023/03/01	0	0.00	5	42.35	42.35	-5	5,253	-0.10%
2023/02/24	0.2	42.45	1.1	42.44	42.40	-0.9	5,404	-0.02%
2023/02/23	1	42.45	0.1	42.40	42.40	0.9	5,417	0.02%
2023/02/20	0	0.00	1	42.05	42.30	-1	5,567	-0.02%
2023/02/16	0	0.00	1	41.90	41.90	-1	5,744	-0.02%
2023/02/10	0	0.00	0.3	41.70	41.55	-0.3	5,912	-0.01%
2023/02/08	1.2	41.82	0	0.00	41.90	1.2	6,025	0.02%
2023/02/07	1	41.90	2.6	41.91	41.95	-1.6	6,053	-0.03%
2023/02/06	0	0.00	1	41.80	42.00	-1	6,047	-0.02%
2023/02/03	1	41.65	1.3	41.67	41.80	-0.3	6,036	-0.01%
2023/02/02	3	41.35	0	0.00	41.25	3	6,057	0.05%
2023/02/01	3	41.42	0.3	41.50	41.60	2.7	6,045	0.04%
2023/01/31	0	0.00	0.4	41.30	41.10	-0.4	6,114	-0.01%
2023/01/30	1	40.65	1	40.90	40.65	0	6,079	0.00%
2023/01/17	3.7	40.57	0	0.00	40.70	3.7	6,054	0.06%
2023/01/16	1.6	40.86	0	0.00	40.70	1.6	6,047	0.03%
2023/01/13	0	0.00	0.5	40.80	40.80	-0.5	6,054	-0.01%
2023/01/12	0	0.00	8.3	40.61	40.70	-8.3	6,092	-0.14%
2023/01/11	3.2	40.70	2	40.60	40.60	1.2	6,125	0.02%
2023/01/09	6	40.45	2	40.45	40.45	4	6,165	0.06%
2023/01/06	2	40.35	0.4	40.55	40.45	1.7	6,185	0.03%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2022/12/29	0	0.00	57.3	40.50	40.60	-57.3	6,273	-0.91%
2022/12/28	1	40.60	101.1	41.10	40.70	-100.1	6,284	-1.59%	大賣/
2022/12/27	1	40.75	11	41.54	41.45	-10	6,283	-0.16%
2022/12/23	115.1	40.36	0	0.00	40.35	115.1	6,264	1.84%	大買/鉅額交易
2022/12/22	4	39.94	0.2	40.15	42.00	3.8	6,211	0.06%
2022/12/21	3	38.96	0	0.00	40.00	3	6,026	0.05%
2022/12/20	7.9	39.62	0	0.00	39.65	7.9	5,780	0.14%
2022/12/19	3.6	40.90	1	40.50	40.50	2.6	5,621	0.05%
2022/12/16	1.1	41.23	0	0.00	41.15	1.1	5,404	0.02%
2022/12/15	2	41.85	0	0.00	42.40	2	5,094	0.04%
2022/12/14	1.5	42.35	0	0.00	42.60	1.5	5,170	0.03%
2022/12/13	6.5	43.22	0	0.00	42.75	6.5	5,162	0.13%
2022/12/12	3.1	43.67	0	0.00	43.65	3.1	5,153	0.06%
2022/12/09	1	43.80	0	0.00	44.00	1	5,155	0.02%
2022/12/08	4	43.93	0.1	44.10	44.10	3.9	5,144	0.08%
2022/12/07	0	0.00	1	43.55	44.35	-1	5,137	-0.02%
2022/12/06	1.3	44.07	0	0.00	43.95	1.3	5,103	0.03%
2022/12/05	2	44.85	2	44.40	44.40	0	5,088	0.00%
2022/12/02	2	44.58	0	0.00	44.25	2	5,030	0.04%
2022/11/28	1	44.20	0	0.00	44.85	1	5,036	0.02%
2022/11/25	1	44.55	0	0.00	44.55	1	5,022	0.02%
2022/11/24	3	44.80	2	44.90	44.90	1	5,032	0.02%
2022/11/22	5.7	44.47	6.5	44.68	44.85	-0.8	5,044	-0.02%
2022/11/21	1.5	43.88	0	43.80	43.95	1.5	4,921	0.03%
2022/11/18	0	0.00	3	43.72	43.80	-3	4,941	-0.06%
2022/11/17	1.3	43.62	1.5	43.59	43.55	-0.2	4,949	0.00%
2022/11/16	0.1	43.00	0	0.00	43.20	0.1	4,925	0.00%
2022/11/15	1.4	42.93	0	0.00	42.90	1.4	4,916	0.03%
2022/11/14	1	43.00	2.3	43.17	43.35	-1.3	4,875	-0.03%
2022/11/11	1.1	42.48	0	0.00	42.40	1.1	4,802	0.02%
2022/11/10	3	42.25	0	0.00	42.25	3	4,814	0.06%
2022/11/09	1	41.90	0.5	42.10	42.25	0.5	4,868	0.01%
2022/11/08	0.9	41.95	438.1	41.98	41.90	-437.2	4,840	-9.03%	大賣/鉅額交易
2022/11/07	0	0.00	46.5	41.98	42.05	-46.5	4,888	-0.95%
2022/11/04	0	0.00	1.1	41.85	42.00	-1.1	4,888	-0.02%
2022/11/02	0.5	41.50	0	0.00	41.25	0.5	4,832	0.01%
2022/11/01	5	41.35	0	0.00	41.45	5	4,873	0.10%
2022/10/31	2.9	41.40	0.1	41.45	41.45	2.8	4,888	0.06%
2022/10/27	0	0.00	3	41.40	41.80	-3	4,875	-0.06%
2022/10/26	0	0.00	1	40.55	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	1	40.55	40.65	-1	4,828	-0.02%
2022/10/21	0	0.00	0.1	40.48	40.50	-0.1	4,758	0.00%
2022/10/19	1.1	39.94	5	40.14	40.20	-3.9	4,726	-0.08%
2022/10/17	2	38.90	1	39.00	39.20	1	4,736	0.02%
2022/10/14	2	39.00	2	38.80	39.20	0	4,808	0.00%
2022/10/13	3	38.58	0	0.00	38.75	3	4,945	0.06%
2022/10/11	34.7	38.81	35	38.39	39.35	-0.3	5,224	-0.01%
2022/10/07	7	39.02	0	0.00	38.90	7	5,188	0.14%
2022/10/05	2	39.73	1	39.60	39.75	1	5,206	0.02%
2022/10/04	90	39.92	0.1	40.00	39.70	89.9	5,244	1.71%
2022/10/03	152	39.13	24	39.01	39.85	128	5,232	2.45%	大買/鉅額交易
2022/09/30	25.1	38.30	0	0.00	39.00	25.1	5,202	0.48%
2022/09/29	66	38.50	2	38.20	38.60	64	5,204	1.23%
2022/09/28	25.4	39.14	160	37.82	38.00	-134.6	5,171	-2.60%	大賣/鉅額交易
2022/09/27	337.6	40.02	10	40.20	39.65	327.6	5,055	6.48%	大買/鉅額交易
2022/09/26	23.7	40.07	3	40.20	40.20	20.7	4,940	0.42%
2022/09/23	0	47.85	20	47.75	47.80	-20	4,766	-0.42%
2022/09/22	3.2	47.73	10	47.70	47.75	-6.9	4,634	-0.15%
2022/09/21	2	47.98	71	47.92	48.00	-69	4,521	-1.53%
2022/09/20	1	48.15	30	48.05	48.00	-29	4,374	-0.66%
2022/09/19	2.1	48.10	10	48.10	48.15	-7.9	4,340	-0.18%
2022/09/15	0	0.00	1.1	48.22	48.25	-1.1	4,462	-0.02%
2022/09/12	2	48.35	0	0.00	48.40	2	5,233	0.04%
2022/09/08	3	48.10	0	0.00	48.35	3	5,532	0.05%
2022/09/07	1	48.00	0	0.00	47.90	1	5,636	0.02%
2022/09/02	1.1	47.91	5.3	47.97	48.00	-4.2	5,698	-0.07%
2022/09/01	2.1	48.10	0	0.00	48.10	2.1	5,726	0.04%
2022/08/31	0.1	48.37	5.1	48.40	48.40	-5	5,714	-0.09%
2022/08/30	0.1	48.10	1	48.00	48.35	-0.9	5,694	-0.02%
2022/08/29	2	47.85	0	0.00	47.85	2	5,702	0.04%
2022/08/26	40	48.05	0	0.00	48.20	40	5,824	0.69%
2022/08/25	2	47.98	2	48.00	48.10	0	5,812	0.00%
2022/08/24	3	47.68	3.3	47.59	48.00	-0.3	5,807	0.00%
2022/08/23	1	47.60	1	47.60	47.65	0	5,790	0.00%
2022/08/22	0	47.50	9.1	47.48	47.65	-9.1	5,815	-0.16%
2022/08/19	15	46.85	15	47.05	47.00	0	5,742	0.00%
2022/08/18	0.3	46.75	0	0.00	46.80	0.3	5,742	0.01%
2022/08/17	0	0.00	1.1	47.20	47.20	-1.1	5,720	-0.02%
2022/08/16	4	46.64	22	46.64	46.80	-18	5,658	-0.32%
2022/08/15	2	46.30	0	0.00	46.20	2	5,579	0.04%
2022/08/12	0	0.00	1.2	46.26	46.15	-1.2	5,593	-0.02%
2022/08/11	4	45.93	0	0.00	45.90	4	5,573	0.07%
2022/08/10	0.1	45.90	2	45.80	45.75	-2	5,595	-0.03%
2022/08/09	0	0.00	3	46.07	46.00	-3	5,615	-0.05%
2022/08/08	0	0.00	2	45.65	46.00	-2	5,670	-0.04%
2022/08/05	3	45.85	1	45.80	45.85	2	5,890	0.03%
2022/08/04	2	45.48	0	0.00	45.65	2	5,966	0.03%
2022/08/03	9.1	45.76	4	45.70	45.80	5.1	5,960	0.08%
2022/08/02	1	45.60	2	45.60	46.00	-1	5,996	-0.02%
2022/08/01	3	45.93	1	45.90	45.90	2	6,010	0.03%
2022/07/29	0	0.00	5	45.16	45.35	-5	5,999	-0.08%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/25	1	44.80	0	0.00	45.10	1	6,048	0.02%
2022/07/22	6	44.90	0	0.00	45.20	6	6,076	0.10%
2022/07/20	5	46.00	0.1	46.05	45.35	4.9	6,060	0.08%
2022/07/19	1	45.35	5	46.01	45.75	-4	6,023	-0.07%
2022/07/18	3	44.95	1.8	44.90	45.10	1.2	5,953	0.02%
2022/07/15	1.1	43.37	0	0.00	43.40	1.1	5,964	0.02%
2022/07/13	2	43.80	0	0.00	43.50	2	6,119	0.03%
2022/07/12	3	43.30	0	0.00	43.20	3	6,150	0.05%
2022/07/08	4	43.83	0.3	43.95	43.85	3.7	6,195	0.06%
2022/07/07	1.2	44.21	0	44.05	43.80	1.2	6,213	0.02%
2022/07/06	1	44.75	0	0.00	44.20	1	6,327	0.02%
2022/07/04	1	44.00	0	0.00	44.40	1	6,803	0.01%
2022/07/01	1	44.20	3	44.20	43.95	-2	7,609	-0.03%
2022/06/30	0	0.00	11	44.93	45.20	-11	8,178	-0.13%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0	0.00	1	44.80	44.80	-1	8,257	-0.01%
2022/06/24	1	44.05	0	0.00	44.20	1	8,284	0.01%
2022/06/23	0	0.00	2	43.55	43.30	-2	8,320	-0.02%
2022/06/22	9.6	43.24	0	0.00	43.25	9.6	8,163	0.12%
2022/06/21	3	43.48	0	0.00	43.35	3	7,857	0.04%
2022/06/20	0.1	44.00	0.3	43.90	43.60	-0.3	7,697	0.00%
2022/06/17	9.4	43.67	52	44.24	44.75	-42.6	7,720	-0.55%
2022/06/16	4.3	44.63	0	0.00	44.55	4.3	7,555	0.06%
2022/06/15	2	45.25	40	45.40	45.05	-38	7,569	-0.50%
2022/06/14	0	0.00	7	44.91	45.40	-7	7,728	-0.09%
2022/06/13	1.4	44.69	0	0.00	44.80	1.4	8,324	0.02%
2022/06/09	1	45.30	0	0.00	45.25	1	8,562	0.01%
2022/06/08	0	0.00	4	45.45	45.45	-4	8,561	-0.05%
2022/06/07	3	44.93	2	45.10	45.35	1	8,600	0.01%
2022/06/06	12.3	45.06	3	45.05	45.00	9.3	8,621	0.11%
2022/06/02	6	46.14	0	0.00	46.10	6	8,580	0.07%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	1	46.45	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	6	46.30	46.55	-6	8,881	-0.07%
2022/05/24	1.1	45.76	0	0.00	45.80	1.1	9,320	0.01%
2022/05/23	0.1	46.00	0	0.00	46.00	0.1	9,444	0.00%
2022/05/19	1	45.55	2	45.53	45.60	-1	9,778	-0.01%
2022/05/18	0	0.00	1	45.85	45.90	-1	9,750	-0.01%
2022/05/17	0.2	45.45	2	45.23	45.45	-1.8	9,739	-0.02%
2022/05/16	2.3	44.54	3	44.57	44.55	-0.7	9,756	-0.01%
2022/05/13	14.4	44.16	2	44.25	44.70	12.4	9,762	0.13%
2022/05/12	2.9	45.70	1	45.50	45.40	1.9	9,552	0.02%
2022/05/11	0	0.00	1	46.25	46.25	-1	9,474	-0.01%
2022/05/10	3	46.28	0	0.00	46.50	3	9,491	0.03%
2022/05/09	11	46.55	0	0.00	46.50	11	9,510	0.12%
2022/05/04	1	46.75	0	0.00	46.90	1	9,731	0.01%
2022/05/03	2.3	46.73	0	0.00	46.65	2.3	9,780	0.02%
2022/04/29	1	46.90	2.2	46.78	46.95	-1.2	9,807	-0.01%
2022/04/28	0	0.00	1	46.85	46.70	-1	9,846	-0.01%
2022/04/27	10	46.70	0	0.00	46.70	10	9,839	0.10%
2022/04/26	0.1	47.09	1	47.10	47.20	-0.9	9,858	-0.01%
2022/04/25	14	46.45	0	0.00	46.45	14	9,766	0.14%
2022/04/22	8	47.18	0	0.00	47.10	8	9,677	0.08%
2022/04/21	17	47.65	0	0.00	47.50	17	9,599	0.18%
2022/04/20	15	47.40	0	0.00	48.75	15	9,493	0.16%
2022/04/19	0	0.00	2	47.95	47.80	-2	9,399	-0.02%
2022/04/18	0	0.00	5	47.80	47.80	-5	9,395	-0.05%
2022/04/15	0	0.00	3	47.98	48.05	-3	9,352	-0.03%
2022/04/14	0	0.00	5	47.79	47.85	-5	9,312	-0.05%
2022/04/13	4	47.30	0	0.00	47.45	4	9,288	0.04%
2022/04/12	17.2	46.83	0	0.00	46.90	17.2	9,253	0.19%
2022/04/11	13.1	47.83	3	48.10	47.60	10.1	9,119	0.11%
2022/04/08	19.2	48.91	16	48.66	48.75	3.2	8,892	0.04%
2022/04/07	39	49.21	27	49.20	48.90	12	8,703	0.14%
2022/04/06	12.2	47.21	45.2	48.18	49.00	-33	7,888	-0.42%
2022/04/01	1	45.65	0	0.00	45.70	1	7,252	0.01%
2022/03/31	5	45.40	0	0.00	45.40	5	7,189	0.07%
2022/03/30	1.2	45.29	0	0.00	45.40	1.2	7,184	0.02%
2022/03/29	21.2	45.46	0	0.00	45.30	21.2	7,325	0.29%
2022/03/28	4	45.33	1	45.30	45.35	3	7,363	0.04%
2022/03/25	0.2	45.85	0	0.00	45.75	0.2	7,389	0.00%
2022/03/24	2	45.68	0	0.00	45.75	2	7,451	0.03%
2022/03/23	4	45.86	2	45.95	45.95	2	7,509	0.03%
2022/03/22	7.3	45.24	6	45.46	45.50	1.3	7,515	0.02%
2022/03/21	22.5	46.59	0	0.00	46.20	22.5	7,261	0.31%
2022/03/18	1	46.65	1	46.65	46.60	0	7,118	0.00%
2022/03/17	10.1	46.83	0	0.00	47.00	10.1	7,022	0.14%
2022/03/16	39.1	47.28	34.5	48.20	46.85	4.6	6,829	0.07%
2022/03/15	31.5	50.51	23	49.70	50.50	8.6	6,228	0.14%
2022/03/14	0	0.00	2	49.90	49.60	-2	6,042	-0.03%
2022/03/09	15	49.02	0.2	49.35	49.35	14.8	5,893	0.25%
2022/03/08	6.6	48.54	0	0.00	48.50	6.6	5,836	0.11%
2022/03/07	2	49.05	1	49.20	49.30	1	5,723	0.02%
2022/03/04	0	0.00	52	50.49	50.50	-52	5,607	-0.93%
2022/03/01	10	49.55	0	0.00	49.45	10	5,514	0.18%
2022/02/25	20	48.93	10	49.00	48.95	10	5,379	0.19%
2022/02/24	13.2	48.60	2.6	48.29	48.35	10.6	5,287	0.20%
2022/02/23	2	49.18	3	49.08	49.10	-1	5,123	-0.02%
2022/02/22	4	48.90	10	48.61	48.90	-6	5,011	-0.12%
2022/02/21	42	47.97	6.2	47.69	48.15	35.8	4,800	0.75%
2022/02/18	2	47.20	0	0.00	47.20	2	4,722	0.04%
2022/02/16	2	47.13	0	0.00	47.15	2	4,863	0.04%
2022/02/15	1	47.10	0	0.00	47.10	1	5,051	0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	2	46.83	0	0.00	46.90	2	5,005	0.04%
2022/02/09	4	47.09	0	0.00	47.00	4	4,977	0.08%
2022/02/08	4	47.19	10.1	47.10	47.25	-6.1	4,940	-0.12%
2022/02/07	0	0.00	1	46.95	47.05	-1	4,852	-0.02%
2022/01/26	0	0.00	1	46.50	46.80	-1	4,760	-0.02%
2022/01/25	2	46.10	1	46.30	46.30	1	4,666	0.02%
2022/01/24	2	46.10	0	0.00	46.30	2	4,641	0.04%
2022/01/21	0	0.00	1	46.05	46.25	-1	4,590	-0.02%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	3	46.03	0	0.00	45.95	3	4,521	0.07%
2022/01/17	1	46.40	0	0.00	46.25	1	4,483	0.02%
2022/01/14	4	46.10	0	0.00	46.35	4	4,544	0.09%
2022/01/13	25.2	46.24	0	0.00	46.20	25.2	4,661	0.54%
2022/01/12	2	46.45	0	0.00	46.25	2	4,657	0.04%
2022/01/07	0	0.00	5	46.15	46.45	-5	4,611	-0.11%
2022/01/05	1	46.05	5	46.10	46.10	-4	4,599	-0.09%
2022/01/04	11	46.10	0	0.00	46.15	11	4,640	0.24%
2022/01/03	2	46.20	1	46.15	46.25	1	4,629	0.02%
2021/12/30	2.2	46.26	0	0.00	46.25	2.2	4,602	0.05%
2021/12/29	0.7	46.20	0	0.00	46.25	0.7	4,569	0.02%
2021/12/27	5	46.10	0	0.00	46.25	5	4,540	0.11%
2021/12/24	2	45.95	0	0.00	46.20	2	4,524	0.04%
2021/12/23	2.1	46.02	0	0.00	46.05	2.1	4,502	0.05%
2021/12/22	8	46.81	0	0.00	46.70	8	4,305	0.19%
2021/12/21	0.2	47.00	0	0.00	47.00	0.2	4,226	0.00%
2021/12/20	0	0.00	10	47.60	47.60	-10	4,188	-0.24%
2021/12/17	0	0.00	17	47.16	47.25	-17	4,196	-0.41%
2021/12/16	5	47.25	32.3	47.28	47.25	-27.3	4,208	-0.65%
2021/12/15	0	0.00	1	46.50	46.60	-1	4,267	-0.02%
2021/12/10	0	0.00	0.1	46.55	46.50	-0.1	4,199	0.00%
2021/12/09	2	46.45	0	0.00	46.50	2	4,177	0.05%
2021/12/07	1	46.40	0	0.00	46.50	1	4,130	0.02%
2021/12/03	0	0.00	22	46.30	46.30	-22	4,116	-0.53%
2021/12/02	0	0.00	128	46.41	46.30	-128	4,096	-3.12%	大賣/鉅額交易
2021/12/01	2	46.50	0	0.00	46.70	2	4,107	0.05%
2021/11/30	1	46.45	0	0.00	46.20	1	4,101	0.02%
2021/11/26	3	46.77	0	0.00	46.80	3	4,044	0.07%
2021/11/25	1.1	47.11	1	47.60	47.10	0.1	4,003	0.00%
2021/11/24	2	46.68	5	46.89	46.85	-3	3,916	-0.08%
2021/11/23	89.1	46.13	0	0.00	46.20	89.1	3,893	2.29%
2021/11/22	30.2	46.35	3	46.40	46.55	27.2	3,875	0.70%
2021/11/19	28	46.51	0	0.00	46.65	28	3,884	0.72%
2021/11/18	9	46.71	0	0.00	46.60	9	3,886	0.23%
2021/11/17	13.2	46.68	8	46.35	46.50	5.2	3,875	0.13%
2021/11/16	6.4	46.92	2	47.25	46.80	4.4	3,859	0.11%
2021/11/15	1	47.70	0	0.00	47.65	1	3,829	0.03%
2021/11/12	8	46.71	6.1	47.83	47.80	1.9	3,734	0.05%
2021/11/11	0	0.00	1	45.75	45.60	-1	3,576	-0.03%
2021/11/10	5	45.35	2	45.45	45.45	3	3,663	0.08%
2021/11/05	9	44.47	4	44.45	44.55	5	3,715	0.13%
2021/11/04	3	44.72	0.1	45.00	44.65	2.9	3,722	0.08%
2021/11/03	1.1	44.71	5	44.85	44.85	-3.9	3,737	-0.10%
2021/11/02	1	44.85	40	44.75	44.70	-39	3,818	-1.02%
2021/11/01	2	44.75	12	44.90	44.70	-10	3,840	-0.26%
2021/10/29	5	44.95	0	0.00	44.95	5	3,853	0.13%
2021/10/25	2	44.95	2.4	44.95	45.20	-0.4	4,053	-0.01%
2021/10/22	3.4	45.51	1	45.60	45.15	2.4	4,122	0.06%
2021/10/12	0	0.00	20	44.70	45.10	-20	4,494	-0.44%
2021/10/08	2	44.63	10	44.70	44.60	-8	4,440	-0.18%
2021/10/07	0	0.00	10	44.65	44.65	-10	4,430	-0.23%
2021/10/05	0	0.00	58	44.58	44.60	-58	4,464	-1.30%
2021/09/27	2.1	44.70	0	0.00	44.65	2.1	4,567	0.05%
2021/09/24	2	45.20	0	0.00	45.10	2	4,508	0.04%
2021/09/23	0	0.00	1	46.85	46.80	-1	4,357	-0.02%
2021/09/22	6.5	46.51	0	0.00	46.20	6.5	4,245	0.15%
2021/09/17	6.1	47.45	0	0.00	47.35	6.1	4,100	0.15%
2021/09/16	0	0.00	30	47.70	47.80	-30	4,089	-0.73%
2021/09/15	5.3	47.61	0	0.00	47.55	5.3	4,138	0.13%
2021/09/14	3	48.10	0	0.00	47.90	3	4,191	0.07%
2021/09/13	0	0.00	72	48.14	48.35	-72	4,204	-1.71%
2021/09/10	3.4	47.98	0	0.00	47.95	3.4	4,242	0.08%
2021/09/09	0.2	47.55	0	0.00	47.50	0.2	4,298	0.00%
2021/09/08	5.1	47.50	0	0.00	47.25	5.1	4,312	0.12%
2021/09/07	1	47.70	0	0.00	47.85	1	4,297	0.02%
2021/09/06	3.2	48.30	0	0.00	48.15	3.2	4,318	0.07%
2021/09/03	0	48.40	0	0.00	48.25	0	4,304	0.00%
2021/09/02	0.1	48.35	0	0.00	48.25	0.1	4,344	0.00%
2021/09/01	4	48.56	1.5	48.55	48.40	2.5	4,370	0.06%
2021/08/30	5	47.39	0.2	47.45	47.40	4.8	4,411	0.11%
2021/08/27	3	47.40	0.3	47.45	47.45	2.7	4,405	0.06%
2021/08/26	9	47.54	0	0.00	47.40	9	4,429	0.20%
2021/08/25	6	47.44	21	47.35	47.60	-15	4,498	-0.33%
2021/08/24	0	0.00	2	48.00	47.65	-2	4,515	-0.04%
2021/08/20	0	0.00	1	47.25	47.55	-1	4,597	-0.02%
2021/08/19	0.2	48.05	3	47.63	47.55	-2.8	5,750	-0.05%
2021/08/18	1	48.15	3	48.40	48.40	-2	5,778	-0.03%
2021/08/17	1	48.65	16	48.63	48.60	-15	5,807	-0.26%
2021/08/16	5.6	48.12	2	47.85	48.10	3.6	5,726	0.06%
2021/08/13	1	49.10	0	0.00	48.90	1	5,649	0.02%
2021/08/12	0	0.00	4	48.80	48.95	-4	5,580	-0.07%
2021/08/10	0.2	48.45	21.2	48.56	48.85	-21	5,582	-0.38%
2021/08/09	0	0.00	2.6	49.01	49.00	-2.6	5,636	-0.05%
2021/08/05	2	48.78	0	0.00	48.70	2	5,663	0.04%
2021/08/04	1	49.00	3	49.15	49.05	-2	5,896	-0.03%
2021/08/03	6	49.13	0	0.00	49.30	6	5,955	0.10%
2021/08/02	21	49.36	5	49.35	49.45	16	6,067	0.26%
2021/07/30	1	48.90	0	0.00	49.05	1	6,127	0.02%
2021/07/29	3	48.92	1	49.00	49.10	2	6,148	0.03%
2021/07/28	1	47.70	2	48.08	48.35	-1	6,105	-0.02%
2021/07/27	0	0.00	9	47.93	48.15	-9	6,096	-0.15%
2021/07/26	8	48.13	1	48.35	48.10	7	6,098	0.11%
2021/07/23	4	47.91	9	47.98	47.90	-5	6,014	-0.08%
2021/07/22	0	0.00	1.6	46.70	46.85	-1.6	5,822	-0.03%
2021/07/19	3	46.18	0	0.00	46.10	3	6,065	0.05%
2021/07/16	1	45.55	0	0.00	45.75	1	6,068	0.02%
2021/07/12	1	45.10	0	0.00	45.20	1	6,116	0.02%
2021/07/09	2	45.15	0	0.00	45.00	2	6,084	0.03%
2021/07/08	15	44.55	0	0.00	44.65	15	6,005	0.25%
2021/07/02	0	0.00	0.3	43.35	43.30	-0.3	6,077	-0.01%
2021/07/01	5	43.47	0	0.00	43.20	5	6,112	0.08%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	3	43.25	0.2	43.60	43.55	2.8	6,147	0.05%
2021/06/28	1	43.60	0	0.00	43.60	1	6,172	0.02%
2021/06/24	0	0.00	3	43.70	43.85	-3	6,158	-0.05%
2021/06/23	0	0.00	2	42.78	42.70	-2	6,132	-0.03%
2021/06/22	0	0.00	1.1	42.89	42.35	-1.1	6,080	-0.02%
2021/06/18	4	42.24	0	0.00	42.20	4	6,113	0.07%
2021/06/16	0	0.00	1	42.80	42.50	-1	6,260	-0.02%
2021/06/15	0	0.00	2	42.55	42.80	-2	6,256	-0.03%
2021/06/11	1	42.35	2	42.40	42.40	-1	6,240	-0.02%
2021/06/10	1	42.35	0	0.00	42.30	1	6,243	0.02%
2021/06/08	4.1	41.50	0	0.00	41.40	4.1	6,192	0.07%
2021/06/07	14	41.55	0	0.00	41.55	14	6,172	0.23%
2021/06/03	3	41.85	0	0.00	41.85	3	6,153	0.05%
2021/06/02	17	41.93	0	0.00	42.00	17	6,141	0.28%
2021/05/31	17	42.19	20	42.50	42.10	-3	6,060	-0.05%
2021/05/28	2	42.58	0	0.00	42.65	2	5,999	0.03%
2021/05/27	1.1	42.00	103	42.11	42.60	-101.9	5,986	-1.70%	大賣/鉅額交易
2021/05/25	13	42.43	0	0.00	42.30	13	4,800	0.27%
2021/05/24	1	42.70	0	0.00	42.70	1	4,755	0.02%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/17	3	41.40	0	0.00	40.80	3	4,762	0.06%
2021/05/13	2	41.45	0	0.00	42.10	2	4,629	0.04%
2021/05/12	23.3	42.43	14	42.50	42.60	9.3	4,544	0.21%
2021/05/11	0	0.00	1.3	45.36	44.85	-1.3	4,277	-0.03%
2021/05/10	0	0.00	15.1	45.48	45.70	-15.1	4,201	-0.36%
2021/05/07	12.1	44.69	1	45.40	44.70	11.1	4,073	0.27%
2021/05/05	0	0.00	1	45.00	45.20	-1	3,929	-0.03%
2021/05/04	3	44.20	2	44.60	44.35	1	3,882	0.03%
2021/05/03	3	44.95	5	45.00	44.70	-2	3,820	-0.05%
2021/04/29	2	45.23	2	45.25	45.25	0	3,765	0.00%
2021/04/28	5	45.93	4.3	45.75	45.65	0.7	3,739	0.02%
2021/04/27	32	46.00	2	46.20	46.20	30	3,767	0.80%
2021/04/26	39	46.33	6	47.06	46.60	33	3,705	0.89%
2021/04/23	2	45.00	4	45.10	45.35	-2	3,491	-0.06%
2021/04/22	0	0.00	1	44.45	44.10	-1	3,389	-0.03%
2021/04/21	2	44.10	3	44.45	44.35	-1	3,329	-0.03%
2021/04/20	0.3	44.35	0	0.00	44.35	0.3	3,311	0.01%
2021/04/19	0	0.00	3	43.78	44.60	-3	3,322	-0.09%
2021/04/16	0	0.00	2	43.40	43.60	-2	3,270	-0.06%
2021/04/15	0	0.00	3	43.35	43.30	-3	3,297	-0.09%
2021/04/14	10	43.25	1	43.45	43.25	9	3,331	0.27%
2021/04/13	2	43.63	1	43.70	43.50	1	3,329	0.03%
2021/04/12	4	43.60	21	43.55	43.60	-17	3,327	-0.51%
2021/04/08	0	0.00	2	43.55	43.50	-2	3,300	-0.06%
2021/04/06	0	0.00	13	43.70	43.65	-13	3,270	-0.40%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	2	43.40	0	0.00	43.55	2	3,680	0.05%
2021/03/22	5	43.49	0	0.00	43.60	5	4,406	0.11%
2021/03/18	2	45.28	1	45.70	45.20	1	4,322	0.02%
2021/03/17	0	0.00	3.3	45.10	45.20	-3.3	4,363	-0.08%
2021/03/16	0	0.00	1	44.90	44.90	-1	4,433	-0.02%
2021/03/12	0.1	45.05	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	1.3	45.36	0	0.00	45.35	1.3	5,010	0.03%
2021/03/09	0	0.00	1	45.40	45.40	-1	5,080	-0.02%
2021/03/08	1	45.30	0	0.00	45.25	1	5,088	0.02%
2021/03/02	0.2	44.95	0	0.00	44.55	0.2	5,174	0.00%
2021/02/25	3.3	44.90	0	0.00	44.95	3.3	5,115	0.06%
2021/02/24	0.2	44.72	0	0.00	44.55	0.2	5,110	0.00%
2021/02/23	0	0.00	1	44.85	44.85	-1	5,087	-0.02%
2021/02/22	0	44.10	1	44.05	44.05	-1	5,042	-0.02%
2021/02/19	0.3	44.00	0	0.00	44.10	0.3	5,037	0.01%
2021/02/18	0	0.00	0	44.15	43.85	0	5,029	0.00%
2021/02/05	10	43.50	1	43.40	43.60	9	4,979	0.18%
2021/02/04	1	43.55	0.1	43.45	43.45	0.9	4,999	0.02%
2021/01/29	12	42.83	0	0.00	42.60	12	5,117	0.23%
2021/01/22	3	43.17	0	0.00	43.10	3	5,104	0.06%
2021/01/21	0.8	43.75	0	0.00	43.40	0.8	5,102	0.02%
2021/01/20	12	43.63	0	0.00	43.10	12	5,100	0.24%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/15	1	45.40	0	0.00	45.05	1	5,015	0.02%
2021/01/14	4	45.73	0	0.00	45.70	4	5,177	0.08%
2021/01/13	2	45.65	0	0.00	45.80	2	5,174	0.04%
2021/01/11	1	45.80	2	46.23	46.00	-1	5,145	-0.02%
2021/01/08	1	45.85	0	0.00	45.90	1	5,122	0.02%
2021/01/07	1	45.60	0	0.00	45.60	1	5,099	0.02%
2021/01/05	0	0.00	2.2	45.28	45.05	-2.2	5,013	-0.04%
2020/12/30	2	45.55	0	0.00	45.55	2	4,999	0.04%
2020/12/28	1	45.85	0	0.00	45.90	1	4,988	0.02%
2020/12/25	0	0.00	1.4	46.56	46.45	-1.4	4,947	-0.03%
2020/12/24	1	45.50	1	45.60	46.40	0	4,907	0.00%
2020/12/23	2	44.75	0	0.00	45.00	2	4,737	0.04%
2020/12/22	1	44.50	0	0.00	44.50	1	4,623	0.02%
2020/12/21	1	44.95	0	0.00	44.95	1	4,561	0.02%
2020/12/18	1	46.30	0.4	46.05	45.60	0.6	4,425	0.01%
2020/12/17	0	0.00	3	46.20	46.05	-3	4,185	-0.07%
2020/12/16	1	45.95	1	45.95	45.95	0	4,169	0.00%
2020/12/15	0	0.00	6	45.10	45.25	-6	4,086	-0.15%
2020/12/11	0	0.00	5	44.45	44.35	-5	4,015	-0.12%
2020/12/10	6	44.34	0	0.00	44.60	6	3,999	0.15%
2020/12/09	0	0.00	5	44.49	44.50	-5	3,934	-0.13%
2020/12/08	1	44.90	182	44.51	45.40	-181	3,834	-4.72%	大賣/鉅額交易
2020/12/07	0	0.00	12.4	45.68	45.85	-12.4	3,620	-0.34%
2020/12/04	4	43.50	4	43.45	43.50	0	3,344	0.00%
2020/12/03	7	43.89	0	0.00	43.80	7	3,285	0.21%
2020/12/02	2	44.40	0	0.00	44.35	2	3,253	0.06%
2020/12/01	2	44.15	0	0.00	44.50	2	3,240	0.06%
2020/11/30	10	44.23	0	0.00	44.50	10	3,235	0.31%
2020/11/27	12	43.74	0	0.00	43.85	12	3,140	0.38%
2020/11/26	11	43.83	0	0.00	43.85	11	3,149	0.35%
2020/11/25	25	43.80	2	43.73	43.90	23	3,254	0.71%
2020/11/24	2	43.55	0.1	43.40	43.50	1.9	3,245	0.06%
2020/11/23	21	43.47	3.5	43.42	43.45	17.5	3,242	0.54%
2020/11/20	3	43.08	0	0.00	43.25	3	3,250	0.09%
2020/11/19	22	43.20	0	0.00	43.15	22	3,268	0.67%
2020/11/18	22	43.30	1	43.25	43.35	21	3,279	0.64%
2020/11/16	2.2	43.30	0	0.00	43.45	2.2	3,317	0.07%
2020/11/13	4	43.40	0	43.40	43.40	4	3,336	0.12%
2020/11/12	0	0.00	1.2	43.62	43.85	-1.2	3,324	-0.04%
2020/11/10	0	0.00	3	42.85	42.95	-3	3,273	-0.09%
2020/11/09	0.1	42.15	1	42.10	42.00	-0.9	3,262	-0.03%
2020/11/06	0	0.00	1	42.00	41.90	-1	3,242	-0.03%
2020/11/04	4	41.94	0	0.00	42.00	4	3,211	0.12%
2020/11/03	0	0.00	1	42.20	42.35	-1	3,197	-0.03%
2020/11/02	6	41.83	0	0.00	41.90	6	3,189	0.19%
2020/10/30	1.4	41.88	0	0.00	41.50	1.4	3,171	0.04%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/27	0.2	42.70	0	0.00	42.55	0.2	3,113	0.00%
2020/10/23	7	42.71	0	0.00	42.55	7	3,120	0.22%
2020/10/22	0	0.00	1	43.20	43.20	-1	3,106	-0.03%
2020/10/19	0	0.00	1	42.85	43.20	-1	2,899	-0.03%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.75	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	2	44.55	44.20	-2	2,839	-0.07%
2020/10/08	1	43.95	1	44.20	44.70	0	2,849	0.00%
2020/09/29	2	43.40	1	43.35	43.30	1	2,824	0.04%
2020/09/28	1	41.85	0	0.00	42.65	1	2,795	0.04%
2020/09/25	0	0.00	1	42.20	41.50	-1	2,769	-0.04%
2020/09/24	8	41.29	38	41.54	41.45	-30	2,721	-1.10%
2020/09/22	2	46.60	0	0.00	46.60	2	2,499	0.08%
2020/09/21	11	46.89	3	46.87	46.85	8	2,460	0.33%
2020/09/17	0	0.00	4	46.60	46.55	-4	2,381	-0.17%
2020/09/16	2	46.40	5	46.44	46.35	-3	2,358	-0.13%
2020/09/15	0	0.00	7.3	46.40	46.35	-7.3	2,343	-0.31%
2020/09/14	0	0.00	1	46.35	46.35	-1	2,348	-0.04%
2020/09/10	22	46.30	0	0.00	46.30	22	2,321	0.95%
2020/09/09	0	0.00	2	45.80	46.15	-2	2,306	-0.09%
2020/09/02	25	46.20	0	0.00	45.65	25	2,445	1.02%
2020/09/01	0	0.00	1	46.10	46.20	-1	2,458	-0.04%
2020/08/31	2	46.35	5	46.37	46.40	-3	2,516	-0.12%
2020/08/26	0	0.00	6	45.42	45.50	-6	2,500	-0.24%
2020/08/25	0	0.00	3	44.98	44.95	-3	2,531	-0.12%
2020/08/19	0	0.00	3	44.35	44.45	-3	2,644	-0.11%
2020/08/17	50	43.98	2	44.08	44.35	48	2,621	1.83%
2020/08/14	1	43.25	0	0.00	43.10	1	2,595	0.04%
2020/08/12	0	0.00	3	42.73	42.55	-3	2,585	-0.12%
2020/08/07	1	42.60	0	0.00	42.85	1	2,686	0.04%
2020/08/06	20	42.68	0	0.00	42.95	20	2,722	0.73%
2020/08/05	0	0.00	5	42.40	42.40	-5	2,742	-0.18%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/08/03	25	42.25	1	42.30	42.20	24	2,816	0.85%
2020/07/29	20	42.00	1	42.30	41.90	19	2,787	0.68%
2020/07/28	4	42.01	0	0.00	41.60	4	2,799	0.14%
2020/07/27	4	42.83	0	0.00	42.30	4	2,799	0.14%
2020/07/15	1	43.40	0	0.00	43.65	1	2,856	0.04%
2020/07/13	2	43.03	0	0.00	42.80	2	2,833	0.07%
2020/07/09	2	44.03	0	0.00	43.90	2	2,812	0.07%
2020/07/08	0	0.00	1	44.05	44.40	-1	2,791	-0.04%
2020/07/07	3.5	44.02	0	0.00	44.10	3.5	2,779	0.13%
2020/07/06	3	44.07	0.4	44.10	44.00	2.7	2,765	0.10%
2020/07/01	2	43.90	0.4	44.10	43.95	1.7	2,774	0.06%
2020/06/29	1	43.55	0	0.00	43.60	1	2,797	0.04%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/11	6	45.07	3	45.13	44.80	3	3,119	0.10%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/08	0	0.00	2	46.95	46.50	-2	3,259	-0.06%
2020/06/05	1	46.75	1	46.75	47.25	0	3,232	0.00%
2020/06/04	0	0.00	1	46.40	46.40	-1	3,182	-0.03%
2020/06/03	40	46.08	1	46.00	46.25	39	3,179	1.23%
2020/06/02	1	45.15	2	45.40	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	3	44.58	44.90	-3	3,087	-0.10%
2020/05/29	2	44.60	0	0.00	44.35	2	3,033	0.07%
2020/05/28	0	0.00	1	45.00	44.75	-1	2,899	-0.03%
2020/05/27	22	44.26	0	0.00	44.45	22	2,910	0.76%
2020/05/25	0	0.00	1	43.85	44.15	-1	2,952	-0.03%
2020/05/21	0	0.00	1.4	44.35	44.20	-1.4	2,953	-0.05%
2020/05/19	0	0.00	2	43.85	44.00	-2	2,928	-0.07%
2020/05/15	2	43.45	1	43.50	43.55	1	2,908	0.03%
2020/05/14	3	43.27	0	0.00	43.05	3	2,866	0.10%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/12	0	0.00	2	44.40	44.90	-2	2,786	-0.07%
2020/05/11	1	44.45	0	0.00	44.70	1	2,769	0.04%
2020/05/08	0	0.00	1	43.90	43.80	-1	2,735	-0.04%
2020/05/04	1	42.50	0	0.00	43.00	1	2,763	0.04%
2020/04/30	3	43.82	1	44.30	43.65	2	2,783	0.07%
2020/04/29	1	43.70	2	43.90	43.70	-1	2,799	-0.04%
2020/04/28	1	42.75	5	42.85	42.85	-4	2,828	-0.14%
2020/04/27	1	42.15	2	42.28	42.35	-1	2,919	-0.03%
2020/04/23	2	40.63	0	0.00	40.60	2	2,917	0.07%
2020/04/22	1	40.40	1	40.25	40.30	0	2,922	0.00%
2020/04/17	1	41.60	0	0.00	41.30	1	2,903	0.03%
2020/04/14	0	0.00	2	41.40	41.50	-2	2,874	-0.07%
2020/04/10	7	40.46	1	40.60	40.65	6	2,860	0.21%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/04/07	3	40.75	0	0.00	40.45	3	2,843	0.11%
2020/04/06	0	0.00	1	39.85	40.40	-1	2,820	-0.04%
2020/03/30	0	0.00	3	39.90	40.00	-3	2,784	-0.11%
2020/03/27	3	39.80	2	40.20	39.55	1	2,871	0.03%
2020/03/26	2	39.55	0	0.00	39.90	2	2,947	0.07%
2020/03/25	4	39.68	23	39.69	39.80	-19	3,048	-0.62%
2020/03/24	0	0.00	2	36.95	36.85	-2	3,033	-0.07%
2020/03/23	4	34.54	0	0.00	34.15	4	3,025	0.13%
2020/03/20	5	34.48	1	35.10	35.00	4	3,015	0.13%
2020/03/19	7	33.47	6	32.88	32.90	1	2,948	0.03%
2020/03/18	3	37.20	0	0.00	36.45	3	2,814	0.11%
2020/03/17	21	38.10	0	0.00	38.00	21	2,762	0.76%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	3	38.55	6	38.85	40.40	-3	2,685	-0.11%
2020/03/12	3	42.00	0	0.00	41.80	3	2,579	0.12%
2020/03/10	0	0.00	1	44.00	43.95	-1	2,482	-0.04%
2020/03/09	1	44.50	1	44.50	44.30	0	2,456	0.00%
2020/03/02	1	44.20	0	0.00	44.50	1	2,411	0.04%
2020/02/27	1	44.65	0	0.00	44.85	1	2,420	0.04%
2020/02/26	0	0.00	3	44.80	44.80	-3	2,381	-0.13%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/18	1	45.85	1	46.00	46.05	0	2,339	0.00%
2020/02/11	3	45.48	0	0.00	45.35	3	2,393	0.13%
2020/02/10	0	0.00	1	45.50	45.50	-1	2,397	-0.04%
2020/02/06	0	0.00	2	45.65	45.55	-2	2,426	-0.08%
2020/02/05	0	0.00	1	45.30	45.10	-1	2,430	-0.04%
2020/02/04	0	0.00	8	45.18	45.00	-8	2,417	-0.33%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/15	2	46.45	0	0.00	46.55	2	2,291	0.09%
2020/01/10	1	46.10	4	46.15	46.25	-3	2,427	-0.12%
2020/01/08	3	45.77	0	0.00	45.70	3	2,483	0.12%
2020/01/07	2	46.05	0	0.00	46.00	2	2,495	0.08%
2019/12/31	3	46.50	3	46.40	46.30	0	2,634	0.00%
2019/12/24	5	46.08	1	46.00	46.15	4	5,351	0.07%
2019/12/23	2	45.55	0	0.00	45.55	2	5,284	0.04%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	1.3	46.23	1	46.25	46.25	0.3	5,088	0.01%
2019/12/13	3	46.25	0.4	46.30	46.25	2.6	5,109	0.05%
2019/12/12	2	46.10	9	46.15	46.35	-7	5,127	-0.14%
2019/12/03	1	46.60	1	46.70	46.70	0	5,157	0.00%
2019/11/28	2	46.78	0	0.00	46.50	2	5,154	0.04%
2019/11/27	2	46.70	0	0.00	46.80	2	5,166	0.04%
2019/11/26	1	46.20	1	46.75	46.20	0	5,164	0.00%
2019/11/25	0	0.00	5	46.70	46.75	-5	5,111	-0.10%
2019/11/21	2	46.63	0	0.00	46.60	2	5,167	0.04%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/14	8	46.69	2	46.60	46.55	6	5,199	0.12%
2019/11/11	0	0.00	5	46.88	46.70	-5	5,200	-0.10%
2019/11/07	1	47.50	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	1	47.50	47.45	-1	5,160	-0.02%
2019/11/05	0	0.00	1	46.90	47.10	-1	5,138	-0.02%
2019/10/31	15	47.20	0	0.00	46.75	15	5,127	0.29%
2019/10/28	0.5	47.25	0	0.00	47.00	0.5	5,078	0.01%
2019/10/25	3	47.20	10.3	47.21	47.25	-7.3	5,054	-0.14%
2019/10/23	2	47.95	1.3	47.53	47.50	0.7	5,022	0.01%
2019/10/22	0	0.00	2.3	47.10	47.00	-2.3	4,995	-0.05%
2019/10/17	13	46.10	0.4	46.00	45.80	12.6	4,847	0.26%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/08	2	45.30	0.3	46.00	45.40	1.7	4,689	0.04%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/04	2	45.55	0	0.00	45.70	2	4,607	0.04%
2019/10/03	14	45.86	0.3	47.00	46.05	13.7	4,523	0.30%
2019/10/02	2	45.88	0	0.00	45.90	2	4,330	0.05%
2019/10/01	3	49.83	43	49.93	49.95	-40	3,108	-1.29%
2019/09/25	0	0.00	1	49.75	49.80	-1	1,821	-0.05%
2019/09/24	2	49.73	0	0.00	49.65	2	1,784	0.11%
2019/09/23	1	49.85	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/17	0	0.00	15	50.00	50.20	-15	1,703	-0.88%
2019/09/16	0	0.00	3	49.90	50.00	-3	1,705	-0.18%
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/10	1	49.65	2	49.75	49.75	-1	1,679	-0.06%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/03	2	49.30	0	0.00	49.25	2	1,677	0.12%
2019/08/29	1	49.20	1	49.20	49.05	0	1,661	0.00%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/22	16	48.85	2	48.95	48.90	14	1,597	0.88%
2019/08/21	2	48.58	0	0.00	48.65	2	1,667	0.12%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/15	0	0.00	20	48.96	48.95	-20	1,622	-1.23%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/07	3	48.17	0	0.00	48.00	3	1,606	0.19%
2019/08/06	4	47.94	0	0.00	48.10	4	1,615	0.25%
2019/08/05	2	48.43	0	0.00	48.20	2	1,609	0.12%
2019/08/01	4	48.63	2	48.75	48.60	2	1,608	0.12%
2019/07/31	2	48.80	0	0.00	48.80	2	1,615	0.12%
2019/07/30	2	49.00	0	0.00	48.95	2	1,599	0.13%
2019/07/29	0	0.00	1	49.10	48.95	-1	1,612	-0.06%
2019/07/25	1	48.80	0	0.00	48.90	1	1,614	0.06%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	1	49.00	0	0.00	49.05	1	1,609	0.06%
2019/07/22	2	49.45	0	0.00	49.25	2	1,600	0.12%
2019/07/16	0	0.00	2	49.20	49.20	-2	1,601	-0.12%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.20	1	49.15	49.15	0	1,626	0.00%
2019/07/02	0	0.00	2	49.35	49.65	-2	1,755	-0.11%
2019/06/26	0.3	49.75	0	0.00	49.75	0.3	1,945	0.02%
2019/06/19	0	0.00	6	49.66	49.90	-6	2,011	-0.30%
2019/06/17	20	48.68	0	0.00	48.55	20	2,069	0.97%
2019/06/11	2	48.65	0	0.00	48.60	2	2,436	0.08%
2019/05/31	1	48.75	0	0.00	48.80	1	2,523	0.04%
2019/05/27	2	48.95	3	49.00	49.20	-1	2,443	-0.04%
2019/05/21	0	0.00	1	48.35	48.10	-1	2,430	-0.04%
2019/05/14	1	47.50	1	48.00	48.05	0	2,450	0.00%
2019/05/13	1	47.95	5	48.40	47.80	-4	2,444	-0.16%
2019/05/10	0	0.00	7.4	48.00	48.05	-7.4	2,479	-0.30%
2019/05/09	1	48.20	0	0.00	48.00	1	2,476	0.04%
2019/05/06	2	48.70	0	0.00	48.75	2	2,517	0.08%
2019/04/29	0	0.00	1	49.05	49.20	-1	2,530	-0.04%
2019/04/25	0	0.00	1	49.00	49.00	-1	2,534	-0.04%
2019/04/24	7	48.72	0	0.00	48.65	7	2,536	0.28%
2019/04/19	0	0.00	2	49.08	48.90	-2	2,543	-0.08%
2019/04/16	5	49.20	0	0.00	49.40	5	2,551	0.20%
2019/04/15	2	49.20	0	0.00	49.50	2	2,547	0.08%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/10	7	49.59	1	49.95	49.90	6	2,528	0.24%
2019/04/09	0	0.00	5	50.40	50.20	-5	2,506	-0.20%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	0	0.00	27	50.60	50.80	-27	2,589	-1.04%
2019/04/01	6	51.07	0	0.00	50.90	6	2,640	0.23%
2019/03/29	1	50.60	34	50.56	50.80	-33	2,550	-1.29%
2019/03/27	5	49.80	0	0.00	49.75	5	2,528	0.20%
2019/03/21	0	0.00	50	49.35	49.35	-50	2,453	-2.04%
2019/03/20	10	48.20	0	0.00	48.70	10	2,416	0.41%
2019/03/19	0	0.00	41	49.17	48.90	-41	2,361	-1.74%
2019/03/18	11	48.39	0	0.00	48.55	11	2,302	0.48%
2019/03/13	2	47.50	0	0.00	47.40	2	1,994	0.10%
2019/03/08	1	47.75	0	0.00	47.65	1	1,914	0.05%
2019/03/05	1	47.50	1	47.50	47.50	0	1,952	0.00%
2019/02/15	3	47.00	0	0.00	47.20	3	1,989	0.15%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	5	47.70	0	0.00	47.65	5	1,986	0.25%
2019/02/11	0	0.00	7	48.09	48.40	-7	1,951	-0.36%
2019/01/28	5	47.90	2	48.00	47.95	3	1,901	0.16%
2019/01/24	0	0.00	13	47.23	47.45	-13	1,868	-0.70%
2019/01/23	2	46.70	0	0.00	46.90	2	1,851	0.11%
2019/01/21	0	0.00	5	46.89	46.85	-5	1,857	-0.27%
2019/01/18	0	0.00	1	46.65	46.60	-1	1,875	-0.05%
2019/01/17	2	46.60	4	46.50	46.50	-2	1,899	-0.11%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/15	0	0.00	2	46.55	46.60	-2	1,927	-0.10%
2019/01/14	20	46.05	0	0.00	46.25	20	1,945	1.03%
2019/01/11	0	0.00	10	46.30	46.30	-10	2,029	-0.49%
2019/01/10	2	46.20	0	0.00	46.35	2	2,036	0.10%
2019/01/08	0	0.00	0.1	45.60	45.15	-0.1	2,046	0.00%
2019/01/07	3	45.40	4	45.55	45.60	-1	2,086	-0.05%
2019/01/02	2	44.60	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0.1	45.00	0	0.00	45.00	0.1	2,274	0.00%
2018/12/27	3	44.25	3	44.40	44.40	0	2,292	0.00%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	23	44.22	0	0.00	43.90	23	2,269	1.01%
2018/12/24	8	45.03	0	0.00	44.90	8	2,216	0.36%
2018/12/20	0	0.00	3	46.43	46.45	-3	2,143	-0.14%
2018/12/14	2	46.55	0	0.00	46.45	2	2,233	0.09%
2018/12/12	6	45.90	0	0.00	46.25	6	2,255	0.27%
2018/12/06	5	45.70	0	0.00	45.65	5	2,430	0.21%
2018/12/04	1	46.65	0	0.00	46.70	1	2,983	0.03%
2018/11/30	10	46.80	0	0.00	46.90	10	4,360	0.23%
2018/11/29	4	46.51	1	46.85	46.50	3	4,700	0.06%
2018/11/28	1	46.20	16	46.28	46.70	-15	4,917	-0.31%
2018/11/26	1	47.20	2	46.75	46.20	-1	5,043	-0.02%
2018/11/09	0	0.00	1	46.40	46.20	-1	5,167	-0.02%
2018/11/08	0	0.00	5	46.62	46.70	-5	5,221	-0.10%
2018/11/01	0	0.00	10	45.20	45.30	-10	5,703	-0.18%
2018/10/31	0	0.00	0.3	45.35	45.35	-0.3	5,721	-0.01%
2018/10/30	15	44.44	0	0.00	44.45	15	5,710	0.26%
2018/10/29	35	44.39	0	0.00	44.60	35	5,724	0.61%
2018/10/24	0	0.00	10	45.10	45.40	-10	5,732	-0.17%
2018/10/19	5	45.15	10	45.55	45.90	-5	5,681	-0.09%
2018/10/17	1	46.15	0	0.00	45.85	1	5,585	0.02%
2018/10/12	20	46.18	1	46.20	46.25	19	5,486	0.35%
2018/10/11	0	0.00	16	45.53	45.60	-16	5,469	-0.29%
2018/10/09	0	0.00	10	46.65	46.65	-10	5,337	-0.19%
2018/10/08	0	0.00	2	47.25	47.10	-2	5,304	-0.04%
2018/10/05	4	46.70	3	46.45	46.75	1	5,270	0.02%
2018/10/02	0	0.00	10	48.30	48.35	-10	5,233	-0.19%
2018/10/01	1	48.25	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	10	48.15	48.40	-10	5,212	-0.19%
2018/09/27	23	47.68	10	47.85	48.00	13	5,198	0.25%
2018/09/26	21	47.45	0	0.00	47.45	21	5,177	0.41%
2018/09/25	10	48.20	0	0.00	48.35	10	5,179	0.19%
2018/09/21	0	0.00	2	48.58	48.70	-2	5,175	-0.04%
2018/09/19	19	48.13	0	0.00	48.15	19	5,140	0.37%
2018/09/18	0	0.00	2	47.50	47.50	-2	5,115	-0.04%
2018/09/17	1	47.50	0	0.00	47.50	1	5,115	0.02%
2018/09/14	6	47.68	0	0.00	47.50	6	5,117	0.12%
2018/09/13	2.8	47.60	1	47.55	47.65	1.8	5,104	0.03%
2018/09/12	11	46.18	2	46.20	46.90	9	5,051	0.18%
2018/09/11	10	45.15	0	0.00	45.40	10	4,986	0.20%
2018/09/10	0	0.00	19	44.70	44.60	-19	4,834	-0.39%
2018/09/07	52	45.64	2	45.60	45.10	50	4,580	1.09%
2018/09/06	20	49.10	49	49.10	49.15	-29	3,932	-0.74%
2018/09/05	3	48.90	2	48.93	48.80	1	3,239	0.03%
2018/09/04	1	49.90	0	0.00	49.95	1	2,892	0.03%
2018/09/03	3	50.10	2	50.00	50.00	1	2,724	0.04%
2018/08/31	2	49.40	9	49.50	49.90	-7	2,690	-0.26%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	6	48.90	0	0.00	48.95	6	2,728	0.22%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/24	2	48.20	0	0.00	48.50	2	2,758	0.07%
2018/08/23	10	48.40	0	0.00	48.40	10	2,840	0.35%
2018/08/22	22	48.45	0	0.00	48.35	22	2,883	0.76%
2018/08/21	0	0.00	1	48.20	48.20	-1	2,879	-0.03%
2018/08/20	10	47.70	0	0.00	47.70	10	2,873	0.35%
2018/08/16	0	0.00	5	47.80	47.90	-5	2,874	-0.17%
2018/08/15	1	48.00	2	47.98	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	29	47.51	47.65	-29	2,835	-1.02%
2018/08/10	5	47.75	0	0.00	48.00	5	2,483	0.20%
2018/08/09	0	0.00	11	48.23	48.30	-11	2,481	-0.44%
2018/08/08	70	47.85	1	47.90	47.90	69	2,452	2.81%
2018/08/07	10	47.60	0	0.00	47.65	10	2,382	0.42%
2018/08/03	2	47.05	1	47.10	47.35	1	2,409	0.04%
2018/08/02	2	46.85	9	46.85	46.90	-7	2,401	-0.29%
2018/08/01	10	47.55	0	0.00	47.20	10	2,402	0.42%
2018/07/31	10	46.80	0	0.00	47.30	10	2,392	0.42%
2018/07/24	0	0.00	12	45.75	45.70	-12	2,450	-0.49%
2018/07/20	0	0.00	1	46.00	45.85	-1	2,471	-0.04%
2018/07/19	3	45.67	2	46.20	45.65	1	2,487	0.04%
2018/07/18	4	46.20	0	0.00	46.15	4	2,501	0.16%
2018/07/17	1	45.45	5	45.45	45.40	-4	2,525	-0.16%
2018/07/16	2	45.43	0	0.00	45.40	2	2,542	0.08%
2018/07/13	5	45.60	0	0.00	45.60	5	2,559	0.20%
2018/07/12	3	45.45	0	0.00	45.50	3	2,580	0.12%
2018/07/09	2	44.68	0	0.00	44.80	2	2,609	0.08%
2018/07/04	0	0.00	9	44.49	44.45	-9	2,663	-0.34%
2018/07/03	4	44.20	0	0.00	44.20	4	2,704	0.15%
2018/06/28	1	44.60	0	0.00	44.60	1	2,663	0.04%
2018/06/27	0	0.00	1	45.30	45.15	-1	2,625	-0.04%
2018/06/25	0	0.00	21	46.20	45.80	-21	2,627	-0.80%
2018/06/22	1	45.70	0	0.00	45.70	1	2,644	0.04%
2018/06/19	1	46.00	0	0.00	46.20	1	2,655	0.04%
2018/06/15	1	46.95	0	0.00	45.90	1	2,624	0.04%
2018/06/13	0	0.00	10	47.25	47.25	-10	2,469	-0.40%
2018/06/11	1	47.75	11	48.16	47.60	-10	2,510	-0.40%
2018/06/06	6	47.06	0	0.00	47.85	6	2,452	0.24%
2018/06/04	0	0.00	2	46.60	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	5	45.70	46.30	-5	2,272	-0.22%
2018/05/31	1	45.50	0	0.00	45.40	1	2,230	0.04%
2018/05/30	2	45.70	0	0.00	45.50	2	2,150	0.09%
2018/05/28	5	45.72	0	0.00	45.65	5	2,116	0.24%
2018/05/23	2.1	46.00	2	46.00	45.90	0.1	2,097	0.00%
2018/05/21	0	0.00	4	46.15	46.25	-4	2,105	-0.19%
2018/05/18	0	0.00	1	45.80	45.90	-1	2,105	-0.05%
2018/05/17	1	45.65	0	0.00	45.65	1	2,114	0.05%
2018/05/16	2	45.53	0	0.00	45.60	2	2,116	0.09%
2018/05/15	0	0.00	32	45.29	45.50	-32	2,200	-1.45%
2018/05/14	20	45.50	8	45.91	45.75	12	2,276	0.53%
2018/05/11	0	0.00	1	45.35	45.30	-1	2,243	-0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/03	0	0.00	1	45.70	45.50	-1	2,450	-0.04%
2018/05/02	3	46.57	3	46.37	46.00	0	2,512	0.00%
2018/04/27	0	0.00	1	45.25	45.45	-1	2,614	-0.04%
2018/04/26	1	45.35	0	0.00	45.15	1	2,621	0.04%
2018/04/25	1	45.00	0	0.00	45.20	1	2,616	0.04%
2018/04/24	0	0.00	18	45.36	45.20	-18	2,622	-0.69%
2018/04/23	2	45.70	2	45.60	45.60	0	2,630	0.00%
2018/04/19	2	44.95	3	45.00	45.10	-1	2,583	-0.04%
2018/04/17	3	44.42	0	0.00	44.55	3	2,578	0.12%
2018/04/16	3	44.85	0	0.00	44.85	3	2,558	0.12%
2018/04/13	0	0.00	1	45.30	45.15	-1	2,574	-0.04%
2018/04/12	2	45.50	1	45.45	45.55	1	2,586	0.04%
2018/04/10	3	44.75	0	0.00	45.40	3	2,580	0.12%
2018/04/09	7	45.03	10	44.85	44.80	-3	2,583	-0.12%
2018/04/03	0	0.00	1	45.15	45.20	-1	2,589	-0.04%
2018/03/31	7	45.19	1	45.35	45.15	6	2,588	0.23%
2018/03/29	3	45.17	0	0.00	44.90	3	2,585	0.12%
2018/03/27	6	45.05	0	0.00	45.40	6	2,578	0.23%
2018/03/26	1	44.85	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0.1	45.10	5	44.75	44.75	-4.9	2,567	-0.19%
2018/03/22	0	0.00	10	45.20	45.10	-10	2,570	-0.39%
2018/03/21	4	44.85	0	0.00	44.95	4	2,590	0.15%
2018/03/20	4	44.35	0	0.00	44.90	4	2,744	0.15%
2018/03/19	10	44.85	3	44.90	44.90	7	2,773	0.25%
2018/03/16	8	45.09	0	0.00	44.60	8	2,796	0.29%
2018/03/15	5	45.60	0	0.00	45.50	5	2,734	0.18%
2018/03/14	7	45.36	2	45.50	45.50	5	2,727	0.18%
2018/03/12	1	44.75	3	44.95	44.95	-2	2,704	-0.07%
2018/03/09	4	44.20	0	0.00	44.40	4	2,671	0.15%
2018/03/08	1.2	44.65	0	0.00	44.15	1.2	2,678	0.04%
2018/03/06	5	44.30	0	0.00	44.35	5	2,693	0.19%
2018/03/05	5	44.25	0	0.00	44.25	5	2,758	0.18%
2018/03/02	1	44.10	0	0.00	44.00	1	2,754	0.04%
2018/02/27	15	44.70	0	0.00	44.15	15	2,727	0.55%
2018/02/26	2	44.85	0	0.00	44.95	2	2,713	0.07%
2018/02/23	0	0.00	1	44.70	44.75	-1	2,708	-0.04%
2018/02/21	20	44.65	2	44.45	44.70	18	2,732	0.66%
2018/02/08	5	44.05	0	0.00	44.10	5	2,679	0.19%
2018/02/06	13	43.14	37	41.77	42.20	-24	2,599	-0.92%
2018/02/05	7	44.71	4	44.85	44.85	3	2,514	0.12%
2018/02/02	1	45.35	3	45.35	45.60	-2	2,507	-0.08%
2018/02/01	2	46.05	0	0.00	45.55	2	2,514	0.08%
2018/01/31	0	0.00	4	45.84	45.80	-4	2,514	-0.16%
2018/01/30	2	45.75	0	0.00	45.55	2	2,471	0.08%
2018/01/29	3	46.62	4	46.31	46.50	-1	2,443	-0.04%
2018/01/26	4	46.45	1	46.20	46.45	3	2,421	0.12%
2018/01/25	1	45.40	3	45.47	45.40	-2	2,341	-0.09%
2018/01/24	9	44.64	5	44.95	45.00	4	2,263	0.18%
2018/01/23	5	44.83	6	44.55	44.95	-1	2,212	-0.05%
2018/01/16	2	42.68	1	42.60	42.60	1	2,085	0.05%
2018/01/15	3	42.85	2	42.73	42.85	1	2,080	0.05%
2018/01/10	1	42.90	0	0.00	42.75	1	2,122	0.05%
2018/01/09	2	43.03	1	42.85	43.15	1	2,123	0.05%
2018/01/08	9	43.11	0	0.00	43.40	9	2,116	0.43%
2018/01/04	1	42.60	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	43.05	0	0.00	43.15	1	2,125	0.05%
2018/01/02	2	43.00	21	42.45	43.15	-19	2,095	-0.91%