興富發 (2542)-中國信託-新竹券商分點個股進出

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
45.90
漲跌
▼0.75
漲幅
-1.61%
成交量
6,680張
產業
上市營建類股
950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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/13	7.9	46.03	105.3	46.13	45.90	-97.5	7,307	-1.33%	大賣/
2024/12/12	0	0.00	15	47.01	46.65	-15	7,264	-0.21%
2024/12/11	4	46.56	10	46.75	46.65	-6	7,269	-0.08%
2024/12/10	5	46.83	0	0.00	46.65	5	7,398	0.07%
2024/12/09	17	47.71	11	48.02	47.40	6	7,430	0.08%
2024/12/06	2	47.80	4.7	48.00	48.50	-2.7	7,490	-0.04%
2024/12/05	14.3	47.32	2	47.30	46.80	12.3	7,382	0.17%
2024/12/04	17	48.26	0	0.00	48.35	17	7,334	0.23%
2024/12/03	10	47.85	7	47.61	47.80	3	7,380	0.04%
2024/12/02	11	47.72	34	47.60	47.80	-23	7,353	-0.31%
2024/11/29	1	46.45	8	46.84	47.95	-7	7,405	-0.09%
2024/11/28	0	0.00	1	46.10	46.35	-1	7,465	-0.01%
2024/11/27	3.5	46.14	3	47.05	46.05	0.5	7,398	0.01%
2024/11/26	15	46.35	0	0.00	46.55	15	7,367	0.20%
2024/11/25	21.1	45.84	25.5	45.82	46.05	-4.4	7,268	-0.06%
2024/11/22	13	44.26	12	43.87	44.10	1	7,183	0.01%
2024/11/20	4	42.58	0	0.00	43.00	4	7,573	0.05%
2024/11/19	4	43.35	0.6	43.16	43.80	3.4	7,812	0.04%
2024/11/18	7	43.09	0	0.00	43.10	7	8,056	0.09%
2024/11/15	1	43.20	20	43.20	43.30	-19	8,250	-0.23%
2024/11/14	10	42.68	0	0.00	42.55	10	8,494	0.12%
2024/11/13	0.6	42.65	0	0.00	42.80	0.6	8,574	0.01%
2024/11/12	4.5	42.22	1	42.10	42.10	3.5	8,642	0.04%
2024/11/11	14.5	42.73	2	42.65	42.90	12.5	8,642	0.14%
2024/11/08	10	42.11	4.1	41.88	41.45	5.9	8,702	0.07%
2024/11/07	2.1	41.19	2.1	41.05	41.05	0	8,836	0.00%
2024/11/06	9.1	40.72	0	0.00	40.70	9.1	8,955	0.10%
2024/11/05	0	0.00	0.1	40.85	40.85	-0.1	9,249	0.00%
2024/11/04	5	40.87	0	0.00	40.85	5	10,166	0.05%
2024/11/01	5.7	40.64	2.9	41.00	41.35	2.8	10,554	0.03%
2024/10/30	5	40.86	0	0.00	40.75	5	10,882	0.05%
2024/10/29	2	40.98	0	0.00	41.00	2	11,099	0.02%
2024/10/28	6	41.59	1	41.30	41.40	5	11,277	0.04%
2024/10/25	1	40.40	0	0.00	40.70	1	11,440	0.01%
2024/10/24	5	40.44	0	0.00	40.30	5	11,758	0.04%
2024/10/23	6	41.28	0.3	41.65	41.00	5.7	11,773	0.05%
2024/10/22	4	42.09	11	42.06	42.25	-7	11,855	-0.06%
2024/10/21	1	42.40	0	0.00	42.75	1	12,263	0.01%
2024/10/18	3	42.93	0	0.00	43.05	3	12,751	0.02%
2024/10/16	7.1	42.77	0	0.00	42.95	7.1	13,547	0.05%
2024/10/15	3.6	42.89	0	0.00	43.00	3.6	14,001	0.03%
2024/10/14	5	43.20	0.2	43.65	43.50	4.8	14,296	0.03%
2024/10/11	1	43.70	0	0.00	43.60	1	14,414	0.01%
2024/10/09	0	0.00	2	44.38	44.05	-2	14,703	-0.01%
2024/10/08	15.5	44.41	1	45.00	45.20	14.5	15,079	0.10%
2024/10/04	3	43.63	4	43.65	43.60	-1	15,268	-0.01%
2024/10/01	2	44.70	0	0.00	44.60	2	15,238	0.01%
2024/09/30	3	45.30	3	45.30	45.10	0	15,449	0.00%
2024/09/27	6	45.58	0	0.00	45.60	6	15,476	0.04%
2024/09/26	15.3	45.79	10	46.10	45.40	5.3	15,492	0.03%
2024/09/25	17	50.16	15	49.83	50.30	2	15,404	0.01%
2024/09/24	32	49.18	5.3	49.36	49.15	26.7	15,397	0.17%
2024/09/23	34.1	48.74	88	47.80	49.10	-53.9	15,752	-0.34%
2024/09/20	31	49.65	6	49.69	49.20	25	15,827	0.16%
2024/09/19	31	53.75	23	53.78	54.20	8	15,631	0.05%
2024/09/18	1	51.70	2	52.10	51.40	-1	16,064	-0.01%
2024/09/16	1.6	51.97	0.7	52.00	52.00	0.9	16,434	0.01%
2024/09/13	8	50.90	1	51.80	52.00	7	16,549	0.04%
2024/09/12	1	50.80	1	50.60	51.00	0	16,710	0.00%
2024/09/11	8	49.95	1	50.00	50.30	7	16,779	0.04%
2024/09/10	3	51.70	15	52.57	51.50	-12	16,943	-0.07%
2024/09/09	11	51.91	9	52.32	51.80	2	17,421	0.01%
2024/09/06	1	53.10	0	0.00	53.20	1	17,428	0.01%
2024/09/05	0	0.00	14	53.29	53.00	-14	17,628	-0.08%
2024/09/04	11	52.86	0	0.00	52.20	11	17,842	0.06%
2024/09/03	14	54.74	11	54.57	54.20	3	18,023	0.02%
2024/09/02	3	54.90	0	0.00	54.50	3	18,126	0.02%
2024/08/30	17	54.77	18	55.16	55.70	-1	18,056	-0.01%
2024/08/29	3	52.80	0	0.00	52.30	3	17,911	0.02%
2024/08/28	0	0.00	1	52.50	52.60	-1	17,993	-0.01%
2024/08/27	7	51.81	5	52.60	52.60	2	18,018	0.01%
2024/08/26	11	52.29	7	52.47	51.90	4	18,007	0.02%
2024/08/23	2	52.45	0	0.00	52.20	2	17,977	0.01%
2024/08/22	4	52.10	9	53.53	53.60	-5	17,892	-0.03%
2024/08/21	5.1	54.88	6	55.05	54.80	-0.9	17,586	-0.01%
2024/08/20	6	57.28	0	0.00	56.90	6	17,319	0.03%
2024/08/19	7	60.60	48	60.23	59.40	-41	17,133	-0.24%
2024/08/16	48.6	58.82	11	58.88	58.30	37.6	16,982	0.22%
2024/08/15	3	55.50	61	55.66	55.00	-58	16,757	-0.35%
2024/08/12	1.1	54.57	3	54.70	54.60	-1.9	16,753	-0.01%
2024/08/09	3	52.67	1	53.90	52.90	2	16,711	0.01%
2024/08/08	14	52.71	17	52.32	52.70	-3	16,589	-0.02%
2024/08/07	25	53.12	6	53.23	53.00	19	16,548	0.11%
2024/08/06	17	51.05	32	52.94	50.50	-15	16,345	-0.09%
2024/08/05	15	55.37	15.3	55.80	54.80	-0.3	15,613	0.00%
2024/08/02	22	61.86	2	61.50	60.80	20	15,428	0.13%
2024/08/01	11	63.50	10	64.27	64.30	1	15,622	0.01%
2024/07/31	20	63.67	2	63.25	64.00	18	15,823	0.11%
2024/07/30	12	63.38	5	62.74	64.10	7	16,104	0.04%
2024/07/29	27	64.05	27.4	63.99	63.00	-0.4	16,475	0.00%
2024/07/26	18	61.70	12	61.80	61.60	6	16,202	0.04%
2024/07/23	3	62.43	11	62.62	62.60	-8	16,252	-0.05%
2024/07/22	21.2	60.91	24	60.92	60.60	-2.8	16,100	-0.02%
2024/07/19	24	63.72	28.1	63.91	63.80	-4.1	15,756	-0.03%
2024/07/18	22	65.71	34	65.30	65.90	-12	15,295	-0.08%
2024/07/17	23.8	65.63	5	66.30	65.00	18.8	15,012	0.12%
2024/07/16	4.3	63.14	14.5	63.80	64.40	-10.3	14,954	-0.07%
2024/07/15	9.5	62.89	4	62.23	61.20	5.5	14,532	0.04%
2024/07/12	3	60.77	4	61.05	60.70	-1	14,290	-0.01%
2024/07/11	22.6	59.84	8	60.74	60.00	14.6	14,161	0.10%
2024/07/10	1.5	59.10	28	59.04	59.40	-26.6	13,886	-0.19%
2024/07/09	4.1	54.48	0	0.00	54.60	4.1	13,501	0.03%
2024/07/08	1.1	55.47	1	55.30	55.50	0.1	13,382	0.00%
2024/07/05	0	0.00	2	55.80	55.30	-2	13,247	-0.02%
2024/07/04	7.2	54.54	16.1	55.30	55.20	-8.9	13,228	-0.07%
2024/07/02	1.1	52.81	0	0.00	53.10	1.1	13,043	0.01%
2024/06/28	0	0.00	1	53.10	52.10	-1	12,936	-0.01%
2024/06/27	24.2	53.98	36	53.55	53.40	-11.8	12,790	-0.09%
2024/06/26	4	52.95	0	0.00	52.70	4	12,320	0.03%
2024/06/25	5	52.52	12	52.37	51.90	-7	11,938	-0.06%
2024/06/24	1	53.60	59.4	53.78	53.20	-58.4	11,656	-0.50%
2024/06/21	12.1	51.67	0	0.00	52.80	12.1	11,092	0.11%
2024/06/20	0.3	51.60	19	52.13	52.50	-18.7	10,632	-0.18%
2024/06/19	11	51.66	5.5	51.95	51.70	5.5	10,502	0.05%
2024/06/18	1	51.50	3.4	52.12	51.60	-2.4	10,336	-0.02%
2024/06/17	4.1	52.60	9	52.39	52.10	-5	10,274	-0.05%
2024/06/14	12	50.57	34.2	51.22	51.60	-22.2	9,959	-0.22%
2024/06/13	17	48.72	6	48.56	49.15	11	9,397	0.12%
2024/06/12	14	48.99	19.9	49.30	48.30	-5.9	9,308	-0.06%
2024/06/11	6	48.28	19.5	48.60	48.95	-13.5	9,083	-0.15%
2024/06/07	0.3	48.70	7	48.89	48.45	-6.7	8,820	-0.08%
2024/06/06	0.3	47.30	6	47.12	47.35	-5.7	8,543	-0.07%
2024/06/05	1	46.40	0	0.00	46.55	1	8,393	0.01%
2024/06/04	0	0.00	2	46.20	46.50	-2	8,349	-0.02%
2024/06/03	15	45.94	0.3	46.20	46.40	14.8	8,313	0.18%
2024/05/31	10	45.90	1	45.75	45.80	9	8,202	0.11%
2024/05/30	1	44.85	3	44.92	44.80	-2	8,098	-0.02%
2024/05/29	1	44.30	6	45.08	45.35	-5	8,056	-0.06%
2024/05/28	4	44.31	6	44.88	44.35	-2	7,950	-0.03%
2024/05/27	2.5	44.06	0	0.00	44.20	2.5	7,901	0.03%
2024/05/24	14	44.15	3	44.05	44.35	11	7,824	0.14%
2024/05/23	6.2	44.53	0	0.00	44.50	6.2	7,797	0.08%
2024/05/22	7	44.74	4	45.21	45.25	3	7,713	0.04%
2024/05/21	14.1	44.65	0	0.00	44.60	14.1	7,653	0.18%
2024/05/20	2	45.30	0	0.00	45.20	2	7,604	0.03%
2024/05/16	3.1	45.76	7	45.69	45.55	-3.9	7,519	-0.05%
2024/05/15	10	44.88	1	45.25	44.45	9	7,358	0.12%
2024/05/14	7	45.41	2	45.23	45.25	5	7,245	0.07%
2024/05/13	25	46.07	4	45.58	46.10	21	7,185	0.29%
2024/05/10	7	45.44	0	0.00	45.20	7	7,097	0.10%
2024/05/09	8.1	46.02	6	45.81	45.65	2.1	6,975	0.03%
2024/05/08	6	47.26	32.7	47.04	46.85	-26.7	6,745	-0.40%
2024/05/07	4	48.98	41	47.78	47.85	-37	6,490	-0.57%
2024/05/06	48	48.37	26	48.13	48.15	22	5,901	0.37%
2024/05/03	16.1	46.94	22.9	46.98	47.20	-6.8	5,458	-0.12%
2024/05/02	11	46.54	8.1	46.62	46.60	2.9	4,966	0.06%
2024/04/30	3.6	43.85	10.2	44.18	44.30	-6.5	4,411	-0.15%
2024/04/29	2	44.35	29	44.18	44.30	-27	4,274	-0.63%
2024/04/26	5	42.70	5.2	42.73	42.95	-0.2	4,063	-0.01%
2024/04/25	0	0.00	2	43.00	42.70	-2	3,964	-0.05%
2024/04/24	7.3	42.21	0	0.00	41.95	7.3	3,860	0.19%
2024/04/23	1	42.60	0	0.00	42.25	1	3,821	0.03%
2024/04/22	6.2	42.34	10	42.81	42.40	-3.8	3,769	-0.10%
2024/04/19	25	41.75	2	42.05	41.45	23	3,371	0.68%
2024/04/18	2	41.65	3	41.90	41.60	-1	3,204	-0.03%
2024/04/17	0	0.00	4	40.59	40.85	-4	3,087	-0.13%
2024/04/16	8	40.10	10	40.53	40.10	-2	3,049	-0.07%
2024/04/15	1.1	40.72	0	0.00	40.80	1.1	2,983	0.04%
2024/04/12	2.5	40.96	0	0.00	40.80	2.5	2,943	0.08%
2024/04/11	2	41.05	1	41.15	41.10	1	2,921	0.03%
2024/04/10	6	41.38	1	41.55	41.35	5	2,896	0.17%
2024/04/09	0.1	40.70	33	41.01	41.20	-32.9	2,858	-1.15%
2024/04/08	6	40.54	2.1	40.89	40.70	3.9	2,790	0.14%
2024/04/03	1.1	40.03	1	40.15	40.25	0.1	2,717	0.00%
2024/04/02	2	40.15	1.3	40.20	40.10	0.7	2,680	0.03%
2024/04/01	6	40.21	2	40.35	40.25	4	2,666	0.15%
2024/03/29	10.7	40.06	0	0.00	40.15	10.7	2,645	0.40%
2024/03/28	11	40.35	2	40.40	40.50	9	2,610	0.34%
2024/03/27	2	40.53	73	40.51	40.60	-71	2,567	-2.77%
2024/03/26	7	39.19	1.4	39.03	39.00	5.6	2,505	0.22%
2024/03/25	1	39.10	0	0.00	39.35	1	2,514	0.04%
2024/03/22	5	38.74	9.3	38.77	38.80	-4.3	2,529	-0.17%
2024/03/21	5.2	38.70	1	38.65	38.65	4.2	2,556	0.17%
2024/03/20	30	38.55	2	38.38	38.50	28	2,570	1.09%
2024/03/19	23	38.69	2	38.68	38.70	21	2,526	0.83%
2024/03/18	10	38.96	2	39.03	39.10	8	2,512	0.32%
2024/03/15	21.1	39.35	23	39.40	39.20	-1.9	2,527	-0.07%
2024/03/14	1.2	39.77	13	39.83	39.85	-11.8	2,444	-0.48%
2024/03/13	6.5	39.82	4	39.95	39.80	2.5	2,452	0.10%
2024/03/12	1	39.85	0	0.00	39.95	1	2,432	0.04%
2024/03/11	2.1	39.56	1	39.70	39.90	1.1	2,450	0.05%
2024/03/08	2	39.75	0	0.00	39.75	2	2,447	0.08%
2024/03/07	5.2	39.65	9.6	39.66	39.90	-4.4	2,448	-0.18%
2024/03/06	2	39.68	2	39.70	39.65	0	2,423	0.00%
2024/03/04	5.1	39.66	0	0.00	39.65	5.1	2,423	0.21%
2024/03/01	3	39.70	15	39.70	39.70	-12	2,424	-0.49%
2024/02/29	0.2	39.80	2	39.78	39.70	-1.8	2,424	-0.07%
2024/02/27	4	39.93	1.5	39.72	39.70	2.5	2,419	0.10%
2024/02/26	14	39.81	2.2	39.90	39.90	11.8	2,444	0.48%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/22	1	39.85	1.2	39.89	39.75	-0.2	2,457	-0.01%
2024/02/21	6.3	39.92	0	0.00	40.10	6.3	2,459	0.26%
2024/02/20	8	39.64	0	0.00	39.65	8	2,431	0.33%
2024/02/19	6	39.64	0	0.00	39.65	6	2,425	0.25%
2024/02/16	19.1	39.37	0	0.00	39.65	19.1	2,471	0.77%
2024/02/15	14.4	39.52	0.5	39.60	39.50	13.9	2,442	0.57%
2024/02/05	20	39.55	2	39.78	39.80	18	2,434	0.74%
2024/02/02	3	39.63	0	0.00	39.70	3	2,421	0.12%
2024/02/01	5	39.60	0	0.00	39.60	5	2,413	0.21%
2024/01/31	4	39.55	1.4	39.58	39.60	2.6	2,424	0.11%
2024/01/30	3.8	39.65	1	39.60	39.55	2.8	2,433	0.12%
2024/01/29	1.2	39.68	0.5	39.80	39.80	0.7	2,449	0.03%
2024/01/26	5	39.55	0	0.00	39.60	5	2,465	0.20%
2024/01/25	3	39.52	0	0.00	39.50	3	2,483	0.12%
2024/01/23	1.4	39.51	1	39.50	39.50	0.4	2,520	0.02%
2024/01/22	3.3	39.67	3	39.74	39.55	0.3	2,510	0.01%
2024/01/19	19	39.65	1	39.75	39.70	18	2,499	0.72%
2024/01/18	0	0.00	2	39.75	39.70	-2	2,497	-0.08%
2024/01/17	11	39.70	32	39.66	39.85	-21	2,489	-0.84%
2024/01/16	6	39.79	0	0.00	39.70	6	2,446	0.25%
2024/01/15	5.2	40.00	0	0.00	39.90	5.2	2,388	0.22%
2024/01/12	5	39.97	5	39.91	39.90	0	2,406	0.00%
2024/01/10	0	0.00	48	40.05	40.00	-48	2,744	-1.75%
2024/01/09	0	40.15	0	0.00	40.05	0	2,789	0.00%
2024/01/08	1.2	40.20	0	0.00	40.20	1.2	2,845	0.04%
2024/01/04	0	40.15	2	40.10	40.10	-2	2,917	-0.07%
2024/01/03	0	0.00	4	40.23	40.10	-4	2,985	-0.13%
2024/01/02	0	40.15	4	40.25	40.25	-4	2,991	-0.13%
2023/12/29	3	40.07	4.8	40.15	40.10	-1.8	3,004	-0.06%
2023/12/28	28.2	40.10	0	0.00	40.15	28.2	3,039	0.93%
2023/12/27	0	40.15	3	40.13	40.10	-3	3,055	-0.10%
2023/12/26	1	40.15	3.5	40.19	40.05	-2.5	3,098	-0.08%
2023/12/25	5	39.90	0	0.00	40.00	5	3,138	0.16%
2023/12/22	2	39.93	13	39.95	39.90	-11	3,231	-0.34%
2023/12/21	12.3	39.81	0	0.00	39.90	12.3	3,414	0.36%
2023/12/20	1	39.90	0	0.00	40.15	1	3,410	0.03%
2023/12/19	6	40.06	0	0.00	40.15	6	3,443	0.17%
2023/12/18	2.4	40.26	16	40.10	40.45	-13.6	3,468	-0.39%
2023/12/15	1	40.35	2	40.30	40.40	-1	3,484	-0.03%
2023/12/14	0.2	40.25	2.2	40.25	40.40	-2	3,472	-0.06%
2023/12/13	2	39.95	6.6	39.96	40.05	-4.6	3,497	-0.13%
2023/12/12	4.4	39.98	0	0.00	39.90	4.4	3,540	0.12%
2023/12/11	4.1	40.05	6	40.10	40.10	-1.9	3,549	-0.05%
2023/12/08	2	40.15	1	40.15	40.15	1	3,540	0.03%
2023/12/07	2.2	40.45	0.2	40.40	40.20	2	3,523	0.06%
2023/12/06	7	40.33	1	40.30	40.35	6	3,531	0.17%
2023/12/05	0.4	40.60	0.1	40.60	40.55	0.3	3,489	0.01%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/12/01	1	40.75	14	40.80	40.80	-13	3,447	-0.38%
2023/11/30	2	40.88	0	0.00	40.95	2	3,452	0.06%
2023/11/29	5	40.90	0	0.00	40.85	5	3,496	0.14%
2023/11/28	0.2	40.95	0	0.00	40.95	0.2	3,489	0.01%
2023/11/27	1	41.15	0	0.00	40.95	1	3,468	0.03%
2023/11/24	0	41.20	0	0.00	41.20	0	3,471	0.00%
2023/11/22	5.2	41.02	1	41.00	41.05	4.2	3,467	0.12%
2023/11/21	1.1	41.09	6.6	40.92	40.85	-5.5	3,444	-0.16%
2023/11/20	0	0.00	1	41.00	41.10	-1	3,427	-0.03%
2023/11/17	1.8	40.92	0	0.00	40.90	1.8	3,415	0.05%
2023/11/15	1.6	40.71	152	40.55	40.90	-150.4	3,434	-4.38%	大賣/鉅額交易
2023/11/14	7	40.89	0	0.00	40.85	7	3,400	0.21%
2023/11/13	1	40.70	22	40.65	40.60	-21	3,398	-0.62%
2023/11/10	7.3	40.59	1	40.55	40.55	6.3	3,391	0.19%
2023/11/09	6	40.65	0	0.00	40.60	6	3,392	0.18%
2023/11/08	2.3	40.76	0.4	40.75	40.60	1.9	3,434	0.06%
2023/11/07	0	0.00	1	40.75	40.70	-1	3,506	-0.03%
2023/11/06	2.6	40.64	0	0.00	40.70	2.6	3,513	0.08%
2023/11/03	0	0.00	17.1	40.87	40.60	-17.1	3,494	-0.49%
2023/11/02	1	40.55	0.5	40.65	40.60	0.5	3,494	0.01%
2023/11/01	0	40.70	3.1	40.50	40.60	-3.1	3,493	-0.09%
2023/10/31	0.5	40.82	11.7	40.67	40.70	-11.2	3,483	-0.32%
2023/10/30	2	40.75	20	40.70	40.90	-18	3,473	-0.52%
2023/10/27	2	40.88	0	0.00	40.80	2	3,471	0.06%
2023/10/24	2	40.75	0	0.00	40.80	2	3,471	0.06%
2023/10/23	0	0.00	4	40.95	40.75	-4	3,488	-0.11%
2023/10/20	1	41.10	0	0.00	41.10	1	3,504	0.03%
2023/10/19	0	0.00	1	41.75	41.80	-1	3,542	-0.03%
2023/10/18	8	41.36	3	42.05	42.05	5	3,479	0.14%
2023/10/17	2	40.75	0	0.00	41.00	2	3,199	0.06%
2023/10/13	6	40.38	0	0.00	40.85	6	3,128	0.19%
2023/10/11	3	39.50	0	0.00	40.10	3	3,128	0.10%
2023/10/06	2.3	39.22	0	0.00	39.40	2.3	3,089	0.07%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	5	39.09	0	0.00	39.10	5	3,075	0.16%
2023/10/03	2	39.23	0	0.00	39.25	2	3,077	0.07%
2023/10/02	9	39.33	0	0.00	39.30	9	3,075	0.29%
2023/09/28	8	39.47	0	0.00	39.45	8	3,028	0.26%
2023/09/27	14.8	39.79	0	0.00	39.55	14.8	2,981	0.50%
2023/09/26	9.4	39.92	3	39.62	40.00	6.4	2,901	0.22%
2023/09/25	23	43.05	0	0.00	43.05	23	2,712	0.85%
2023/09/22	24	43.47	0	0.00	43.40	24	2,593	0.93%
2023/09/21	0.1	44.15	0.3	43.95	43.95	-0.2	2,534	-0.01%
2023/09/20	1	44.35	11	44.20	44.20	-10	2,472	-0.40%
2023/09/19	0	0.00	1	44.20	44.30	-1	2,406	-0.04%
2023/09/18	1	43.95	5.1	43.93	44.15	-4.1	2,376	-0.17%
2023/09/15	11	43.81	0	0.00	43.25	11	2,331	0.47%
2023/09/14	0	0.00	5.5	43.98	44.10	-5.5	2,252	-0.24%
2023/09/13	50	43.73	1	43.70	43.70	49	2,204	2.22%
2023/09/12	40	43.59	0	0.00	43.60	40	2,254	1.77%
2023/09/11	16	43.47	0	0.00	43.50	16	2,268	0.71%
2023/09/08	1	43.40	2	43.65	43.40	-1	2,272	-0.04%
2023/09/07	1	43.20	0	0.00	43.40	1	2,261	0.04%
2023/09/06	0.1	43.45	0	0.00	43.40	0.1	2,289	0.00%
2023/09/05	2	43.40	1	43.65	43.45	1	2,292	0.04%
2023/09/04	4	43.60	2	43.40	43.60	2	2,273	0.09%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/30	0	0.00	6	43.15	43.25	-6	2,228	-0.27%
2023/08/29	3	43.00	4.2	43.11	43.20	-1.2	2,235	-0.05%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/23	3	42.27	0	0.00	42.30	3	2,294	0.13%
2023/08/22	6	42.31	11	42.35	42.40	-5	2,320	-0.22%
2023/08/21	4.2	42.85	0	0.00	42.75	4.2	2,323	0.18%
2023/08/18	1	42.70	4.1	42.82	42.95	-3.1	2,348	-0.13%
2023/08/16	2	42.45	0	0.00	42.60	2	2,375	0.08%
2023/08/15	1	42.75	0	0.00	42.65	1	2,401	0.04%
2023/08/14	4	42.65	11.2	43.00	42.60	-7.2	2,426	-0.30%
2023/08/11	11	43.39	5	43.26	43.40	6	2,426	0.25%
2023/08/10	0	0.00	3	42.50	42.90	-3	2,378	-0.12%
2023/08/09	1	42.65	2.3	42.66	42.65	-1.3	2,478	-0.05%
2023/08/08	2	42.83	0	0.00	42.95	2	2,553	0.08%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/08/04	1	42.70	0	0.00	42.70	1	2,965	0.03%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/31	0	0.00	10	42.30	42.30	-10	2,977	-0.34%
2023/07/28	0	42.35	10	42.20	42.20	-10	3,010	-0.33%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	41.80	0	42.20	42.05	0	3,022	0.00%
2023/07/25	4	41.71	0	0.00	41.60	4	3,007	0.13%
2023/07/24	9	41.83	7	41.75	41.70	2	2,980	0.07%
2023/07/21	4.1	42.28	0	0.00	42.15	4.1	2,924	0.14%
2023/07/19	3	42.13	0	0.00	42.15	3	2,951	0.10%
2023/07/18	3	42.07	1.2	42.25	42.15	1.8	2,944	0.06%
2023/07/17	12	42.24	11	42.21	42.25	1	2,931	0.03%
2023/07/14	6	42.53	0.8	42.70	42.55	5.2	2,898	0.18%
2023/07/13	2	42.75	8	42.60	42.80	-6	2,887	-0.21%
2023/07/12	0	0.00	1	42.90	42.95	-1	2,874	-0.03%
2023/07/10	1	42.85	0	0.00	42.80	1	2,878	0.03%
2023/07/07	2	42.63	10	42.60	42.75	-8	2,913	-0.27%
2023/07/06	0	0.00	26	42.75	42.80	-26	2,900	-0.90%
2023/07/05	1	42.75	0	0.00	42.70	1	2,901	0.03%
2023/07/04	1	42.70	2	42.85	42.85	-1	2,939	-0.03%
2023/07/03	1	42.70	0	0.00	42.80	1	2,955	0.03%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	1	42.65	1	42.65	42.75	0	2,963	0.00%
2023/06/27	3	42.28	0	0.00	42.25	3	2,978	0.10%
2023/06/21	0	0.00	1	42.40	42.25	-1	3,006	-0.03%
2023/06/20	2	42.20	0	0.00	42.15	2	3,001	0.07%
2023/06/19	11	42.25	0	0.00	42.30	11	2,982	0.37%
2023/06/16	4	42.34	0	0.00	42.25	4	2,968	0.13%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/14	2	42.88	0	0.00	43.00	2	2,916	0.07%
2023/06/13	0	0.00	2	42.95	42.95	-2	2,950	-0.07%
2023/06/12	2	42.85	3	42.90	42.85	-1	3,027	-0.03%
2023/06/09	2	42.45	4	42.50	42.50	-2	3,009	-0.07%
2023/06/08	5	42.65	5	42.55	42.55	0	3,019	0.00%
2023/06/07	0.3	42.55	0	0.00	42.60	0.3	3,035	0.01%
2023/06/06	0	0.00	5	42.50	42.50	-5	3,037	-0.16%
2023/06/05	1	42.50	10.2	42.54	42.50	-9.2	3,041	-0.30%
2023/06/02	3	42.58	2	42.60	42.60	1	3,052	0.03%
2023/06/01	0	42.45	0	0.00	42.60	0	3,065	0.00%
2023/05/30	7	42.11	3.2	42.20	42.15	3.8	3,030	0.12%
2023/05/29	1	42.15	0	0.00	42.10	1	3,039	0.03%
2023/05/25	2	42.70	0	0.00	42.50	2	3,025	0.07%
2023/05/24	0	0.00	2	42.88	43.05	-2	3,015	-0.07%
2023/05/23	2	42.65	19	42.55	42.75	-17	2,976	-0.57%
2023/05/22	0.1	42.00	4	42.50	42.60	-3.9	2,973	-0.13%
2023/05/19	0	0.00	1.1	41.95	42.00	-1.1	2,931	-0.04%
2023/05/18	0.1	41.95	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	24	41.89	5.5	41.89	41.90	18.5	2,868	0.65%
2023/05/16	23.1	41.70	19.4	41.16	41.65	3.7	2,836	0.13%
2023/05/15	11	41.12	0	0.00	41.35	11	2,816	0.39%
2023/05/12	5.4	41.77	9	41.60	41.95	-3.7	2,713	-0.13%
2023/05/11	29.1	41.78	4.4	42.03	42.30	24.7	2,632	0.94%
2023/05/10	4	43.21	0	0.00	43.20	4	2,214	0.18%
2023/05/09	0	0.00	1	43.25	43.20	-1	2,214	-0.05%
2023/05/08	1	43.25	5	43.25	43.30	-4	2,235	-0.18%
2023/05/05	0	0.00	8	42.96	42.90	-8	2,230	-0.36%
2023/05/04	2	42.85	0	0.00	42.85	2	2,252	0.09%
2023/05/02	5	42.15	0	0.00	42.20	5	2,289	0.22%
2023/04/28	13.3	42.10	0	0.00	42.05	13.3	2,366	0.56%
2023/04/27	20	42.10	0	0.00	42.05	20	2,398	0.83%
2023/04/26	1	41.90	2.3	41.81	42.00	-1.3	2,410	-0.05%
2023/04/25	2	41.68	2	42.20	41.65	0	2,423	0.00%
2023/04/24	0	0.00	0.2	41.90	41.75	-0.2	2,406	-0.01%
2023/04/21	1.1	41.81	6	41.80	41.85	-4.9	2,423	-0.20%
2023/04/20	5.5	41.80	0	0.00	41.85	5.5	2,422	0.23%
2023/04/19	5	42.15	0	0.00	42.00	5	2,422	0.21%
2023/04/18	5	42.05	1	42.15	42.10	4	2,402	0.17%
2023/04/17	8	42.07	2	42.05	42.05	6	2,394	0.25%
2023/04/14	0	0.00	2.2	42.15	42.10	-2.2	2,390	-0.09%
2023/04/13	9	42.12	0	0.00	42.10	9	2,397	0.38%
2023/04/12	4	41.99	0	0.00	41.95	4	2,407	0.17%
2023/04/11	5	41.55	0	0.00	41.75	5	2,348	0.21%
2023/04/07	0	0.00	1	41.65	41.70	-1	2,499	-0.04%
2023/04/06	0.1	41.15	0	0.00	40.85	0.1	2,473	0.00%
2023/03/31	2	41.00	0.4	41.08	41.15	1.6	2,570	0.06%
2023/03/30	2	40.90	0	0.00	41.00	2	2,889	0.07%
2023/03/29	2	40.90	0	0.00	41.05	2	3,290	0.06%
2023/03/28	2	40.85	0	0.00	40.70	2	3,717	0.05%
2023/03/27	2	40.80	0	0.00	40.70	2	4,154	0.05%
2023/03/24	3	40.67	3	40.70	40.65	0	4,616	0.00%
2023/03/23	3.3	41.10	0	0.00	41.00	3.3	4,683	0.07%
2023/03/22	1	41.11	4	41.05	41.15	-3	4,761	-0.06%
2023/03/21	2	40.92	4	40.80	41.10	-2	4,864	-0.04%
2023/03/20	1	40.60	8	40.45	40.70	-7	4,939	-0.14%
2023/03/17	1.1	40.64	0	0.00	40.40	1.1	4,979	0.02%
2023/03/16	5.5	40.10	0	0.00	40.10	5.5	5,004	0.11%
2023/03/15	7.4	40.87	0	0.00	40.60	7.4	5,035	0.15%
2023/03/14	0.1	41.55	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	2.2	41.75	0	0.00	41.80	2.2	5,086	0.04%
2023/03/10	0.3	42.00	0	0.00	41.95	0.3	5,112	0.01%
2023/03/08	0.1	41.90	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	1	41.75	0	0.00	41.80	1	5,162	0.02%
2023/03/06	2	41.83	0	0.00	41.80	2	5,202	0.04%
2023/03/03	10	41.94	0	0.00	41.95	10	5,213	0.19%
2023/03/02	0	0.00	4	42.13	42.25	-4	5,216	-0.08%
2023/03/01	0	42.40	0	0.00	42.35	0	5,253	0.00%
2023/02/24	2	42.28	1	42.30	42.40	1	5,404	0.02%
2023/02/23	4.4	42.40	0	0.00	42.40	4.4	5,417	0.08%
2023/02/20	3	42.25	2	42.25	42.30	1	5,567	0.02%
2023/02/17	1	41.85	0	0.00	41.95	1	5,613	0.02%
2023/02/16	0	0.00	2	41.90	41.90	-2	5,744	-0.03%
2023/02/15	1	41.85	0	0.00	41.85	1	5,799	0.02%
2023/02/14	0	0.00	2	42.00	42.00	-2	5,835	-0.03%
2023/02/13	2	41.53	2	41.65	41.80	0	5,888	0.00%
2023/02/10	2	41.55	17	41.55	41.55	-15	5,912	-0.25%
2023/02/09	5.5	41.80	0	0.00	41.75	5.5	5,946	0.09%
2023/02/07	3	41.90	0	0.00	41.95	3	6,053	0.05%
2023/02/06	2.5	41.82	2	41.95	42.00	0.5	6,047	0.01%
2023/02/03	1	41.20	0	0.00	41.80	1	6,036	0.02%
2023/02/02	5	41.60	0	0.00	41.25	5	6,057	0.08%
2023/02/01	0.1	41.20	0	0.00	41.60	0.1	6,045	0.00%
2023/01/31	2.4	41.12	0	0.00	41.10	2.4	6,114	0.04%
2023/01/30	7.5	40.82	2	41.00	40.65	5.5	6,079	0.09%
2023/01/13	0.7	40.70	0	0.00	40.80	0.7	6,054	0.01%
2023/01/12	0	0.00	10	40.70	40.70	-10	6,092	-0.16%
2023/01/11	1.1	40.60	0	0.00	40.60	1.1	6,125	0.02%
2023/01/10	4	40.45	0	0.00	40.50	4	6,136	0.07%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0.2	40.50	0	0.00	40.45	0.2	6,185	0.00%
2023/01/05	1.5	40.57	1	40.65	40.40	0.5	6,223	0.01%
2023/01/03	2.1	40.40	0	0.00	40.35	2.1	6,276	0.03%
2022/12/30	14	40.64	0	0.00	40.30	14	6,293	0.22%
2022/12/29	1.3	40.47	0	0.00	40.60	1.3	6,273	0.02%
2022/12/28	6	40.86	0	0.00	40.70	6	6,284	0.10%
2022/12/27	0.8	40.70	2	41.00	41.45	-1.2	6,283	-0.02%
2022/12/26	5	40.25	0	0.00	40.25	5	6,225	0.08%
2022/12/23	5.4	40.35	0	0.00	40.35	5.4	6,264	0.09%
2022/12/22	9	39.92	2	41.00	42.00	7	6,211	0.11%
2022/12/21	8.5	39.25	3	39.15	40.00	5.5	6,026	0.09%
2022/12/20	15.1	39.88	0	0.00	39.65	15.1	5,780	0.26%
2022/12/19	4.3	40.81	0	0.00	40.50	4.3	5,621	0.08%
2022/12/16	7.8	41.66	0.1	42.40	41.15	7.7	5,404	0.14%
2022/12/15	1.9	42.48	0	0.00	42.40	1.9	5,094	0.04%
2022/12/14	4.3	42.66	0	0.00	42.60	4.3	5,170	0.08%
2022/12/13	4.8	43.30	5	42.78	42.75	-0.2	5,162	0.00%
2022/12/12	2	43.65	3	43.83	43.65	-1	5,153	-0.02%
2022/12/09	0	44.05	0.9	44.05	44.00	-0.9	5,155	-0.02%
2022/12/08	1	43.81	0	0.00	44.10	1	5,144	0.02%
2022/12/07	4	44.09	0	0.00	44.35	4	5,137	0.08%
2022/12/06	2	44.05	5	44.17	43.95	-3	5,103	-0.06%
2022/12/05	0	0.00	4	44.75	44.40	-4	5,088	-0.08%
2022/12/02	4	44.45	1	44.80	44.25	3	5,030	0.06%
2022/12/01	2.1	44.78	0	0.00	44.80	2.1	5,016	0.04%
2022/11/30	1.1	44.66	0	0.00	44.80	1.1	5,021	0.02%
2022/11/29	2.1	44.75	0	0.00	44.80	2.1	5,026	0.04%
2022/11/28	0.1	44.40	0.2	44.40	44.85	-0.2	5,036	0.00%
2022/11/25	2.1	44.58	17	44.69	44.55	-15	5,022	-0.30%
2022/11/24	0.1	44.85	10	44.95	44.90	-10	5,032	-0.20%
2022/11/23	0	0.00	3	44.92	44.90	-3	5,037	-0.06%
2022/11/22	0.1	44.10	3	44.13	44.85	-3	5,044	-0.06%
2022/11/21	1.4	43.93	0	0.00	43.95	1.4	4,921	0.03%
2022/11/18	4.1	43.77	1.1	43.74	43.80	3	4,941	0.06%
2022/11/17	2	43.59	2	43.60	43.55	0	4,949	0.00%
2022/11/16	6	43.30	2	43.05	43.20	4	4,925	0.08%
2022/11/15	1	43.00	9.2	43.04	42.90	-8.2	4,916	-0.17%
2022/11/14	8	42.79	4	42.85	43.35	4	4,875	0.08%
2022/11/11	2	42.40	2	42.45	42.40	0	4,802	0.00%
2022/11/10	0.1	41.97	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0.1	42.05	2.3	42.14	42.25	-2.2	4,868	-0.04%
2022/11/08	0	0.00	1.4	42.09	41.90	-1.4	4,840	-0.03%
2022/11/07	0	0.00	2	41.98	42.05	-2	4,888	-0.04%
2022/11/04	0.3	41.75	5.5	41.84	42.00	-5.2	4,888	-0.11%
2022/11/03	1	41.05	0.3	41.10	41.30	0.7	4,842	0.01%
2022/11/01	0	0.00	1	41.25	41.45	-1	4,873	-0.02%
2022/10/31	0.3	41.45	2	41.28	41.45	-1.7	4,888	-0.03%
2022/10/27	0	0.00	4	40.98	41.80	-4	4,875	-0.08%
2022/10/25	0	40.95	2	40.65	40.65	-2	4,828	-0.04%
2022/10/21	1	40.45	11	40.55	40.50	-10	4,758	-0.21%
2022/10/20	3	40.02	0	0.00	40.35	3	4,768	0.06%
2022/10/19	0	0.00	2	40.23	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	1	39.45	39.60	-1	4,685	-0.02%
2022/10/17	0.5	39.05	0	0.00	39.20	0.5	4,736	0.01%
2022/10/14	5	38.75	5	39.15	39.20	0	4,808	0.00%
2022/10/13	2	38.48	14	38.63	38.75	-12	4,945	-0.24%
2022/10/11	0	38.60	0	0.00	39.35	0	5,224	0.00%
2022/10/07	2	39.05	0	0.00	38.90	2	5,188	0.04%
2022/10/06	2	39.63	3.3	39.56	39.65	-1.3	5,180	-0.03%
2022/10/05	5	39.65	2	39.75	39.75	3	5,206	0.06%
2022/10/04	3	39.82	0	0.00	39.70	3	5,244	0.06%
2022/10/03	0	0.00	1	39.20	39.85	-1	5,232	-0.02%
2022/09/30	1	38.20	0	0.00	39.00	1	5,202	0.02%
2022/09/29	5.3	38.32	1.1	38.44	38.60	4.2	5,204	0.08%
2022/09/28	22.2	38.36	0	0.00	38.00	22.2	5,171	0.43%
2022/09/27	5.1	39.84	0	0.00	39.65	5.1	5,055	0.10%
2022/09/26	11.1	40.14	0	0.00	40.20	11.1	4,940	0.22%
2022/09/23	9.5	47.73	20	47.60	47.80	-10.5	4,766	-0.22%
2022/09/22	0	0.00	13	47.72	47.75	-13	4,634	-0.28%
2022/09/21	2	47.85	102	47.92	48.00	-100	4,521	-2.21%	大賣/
2022/09/20	7	48.01	0	0.00	48.00	7	4,374	0.16%
2022/09/19	6	48.00	0	0.00	48.15	6	4,340	0.14%
2022/09/16	0	0.00	20	48.30	48.30	-20	4,306	-0.46%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	0	0.00	3	48.25	48.25	-3	4,782	-0.06%
2022/09/12	0.5	48.40	4	48.20	48.40	-3.5	5,233	-0.07%
2022/09/08	10	48.20	0	0.00	48.35	10	5,532	0.18%
2022/09/07	1	47.85	1	47.85	47.90	0	5,636	0.00%
2022/09/06	0	0.00	20	48.00	48.10	-20	5,682	-0.35%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	4	48.00	63	48.02	48.10	-59	5,726	-1.03%
2022/08/31	3	48.40	0	0.00	48.40	3	5,714	0.05%
2022/08/30	2	48.25	1.5	48.18	48.35	0.5	5,694	0.01%
2022/08/26	0	0.00	2	48.20	48.20	-2	5,824	-0.03%
2022/08/24	0	0.00	8	47.76	48.00	-8	5,807	-0.14%
2022/08/23	0	0.00	20	47.55	47.65	-20	5,790	-0.35%
2022/08/22	0	0.00	3	47.53	47.65	-3	5,815	-0.05%
2022/08/19	24	46.65	0	0.00	47.00	24	5,742	0.42%
2022/08/18	3.1	46.80	0	0.00	46.80	3.1	5,742	0.05%
2022/08/17	59	47.20	1	46.95	47.20	58	5,720	1.01%
2022/08/16	5	46.67	0	0.00	46.80	5	5,658	0.09%
2022/08/15	2	46.25	1	46.40	46.20	1	5,579	0.02%
2022/08/12	2	46.30	3	46.23	46.15	-1	5,593	-0.02%
2022/08/11	0	0.00	1	46.00	45.90	-1	5,573	-0.02%
2022/08/10	1	45.85	1	45.90	45.75	0	5,595	0.00%
2022/08/09	0.5	46.10	1	46.05	46.00	-0.5	5,615	-0.01%
2022/08/08	1.7	45.97	1	46.00	46.00	0.7	5,670	0.01%
2022/08/05	2	45.60	0	0.00	45.85	2	5,890	0.03%
2022/08/04	0	0.00	37	45.62	45.65	-37	5,966	-0.62%
2022/08/03	1	45.75	1	45.80	45.80	0	5,960	0.00%
2022/08/02	1	45.60	1	45.85	46.00	0	5,996	0.00%
2022/08/01	1	45.90	3	45.80	45.90	-2	6,010	-0.03%
2022/07/29	0.5	45.20	0	0.00	45.35	0.5	5,999	0.01%
2022/07/28	5	44.92	0	0.00	44.90	5	6,010	0.08%
2022/07/27	1	44.75	0	0.00	44.65	1	6,026	0.02%
2022/07/26	2	45.00	0	0.00	44.80	2	6,033	0.03%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/21	2	45.10	0	0.00	45.15	2	6,053	0.03%
2022/07/20	3	46.00	2	45.75	45.35	1	6,060	0.02%
2022/07/19	3	45.55	5	45.76	45.75	-2	6,023	-0.03%
2022/07/18	1	43.65	21.5	45.10	45.10	-20.5	5,953	-0.34%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/13	2	43.63	0	0.00	43.50	2	6,119	0.03%
2022/07/12	3	43.37	0	0.00	43.20	3	6,150	0.05%
2022/07/11	1.5	43.75	0	0.00	43.80	1.5	6,163	0.02%
2022/07/08	7	43.89	4	43.83	43.85	3	6,195	0.05%
2022/07/06	0	0.00	9	44.48	44.20	-9	6,327	-0.14%
2022/07/05	2	44.50	0	0.00	44.65	2	6,572	0.03%
2022/07/04	3	44.20	2	44.20	44.40	1	6,803	0.01%
2022/07/01	2	44.35	1	44.85	43.95	1	7,609	0.01%
2022/06/30	1	45.00	1	45.05	45.20	0	8,178	0.00%
2022/06/29	2	44.85	2	45.00	45.10	0	8,197	0.00%
2022/06/28	1	44.75	3	44.75	44.80	-2	8,203	-0.02%
2022/06/27	1	44.70	20	44.52	44.80	-19	8,257	-0.23%
2022/06/23	13	43.57	0	0.00	43.30	13	8,320	0.16%
2022/06/22	10.1	43.06	0	0.00	43.25	10.1	8,163	0.12%
2022/06/21	5.1	43.49	0	0.00	43.35	5.1	7,857	0.06%
2022/06/20	1	43.90	0	0.00	43.60	1	7,697	0.01%
2022/06/17	9.1	43.87	0	0.00	44.75	9.1	7,720	0.12%
2022/06/16	7.8	44.73	0	0.00	44.55	7.8	7,555	0.10%
2022/06/15	4	44.98	0	0.00	45.05	4	7,569	0.05%
2022/06/14	0	0.00	1	45.25	45.40	-1	7,728	-0.01%
2022/06/13	10	44.68	0	0.00	44.80	10	8,324	0.12%
2022/06/10	4	44.89	0	0.00	44.90	4	8,491	0.05%
2022/06/09	3	45.25	0	0.00	45.25	3	8,562	0.04%
2022/06/08	2	45.28	4	45.35	45.45	-2	8,561	-0.02%
2022/06/07	5.1	44.94	8	45.00	45.35	-2.9	8,600	-0.03%
2022/06/06	16	45.09	0	0.00	45.00	16	8,621	0.19%
2022/06/02	0.1	46.30	0	0.00	46.10	0.1	8,580	0.00%
2022/05/31	0	0.00	1	46.50	46.45	-1	8,812	-0.01%
2022/05/27	0	0.00	1	46.05	46.00	-1	8,908	-0.01%
2022/05/26	6	45.87	0	0.00	46.00	6	9,060	0.07%
2022/05/25	1	45.65	0	0.00	46.00	1	9,159	0.01%
2022/05/24	2	46.00	0	0.00	45.80	2	9,320	0.02%
2022/05/23	3	45.95	0	0.00	46.00	3	9,444	0.03%
2022/05/18	0	0.00	1	45.90	45.90	-1	9,750	-0.01%
2022/05/17	0	0.00	4	44.85	45.45	-4	9,739	-0.04%
2022/05/16	1	44.35	4	44.45	44.55	-3	9,756	-0.03%
2022/05/13	15.1	44.05	5	44.00	44.70	10.1	9,762	0.10%
2022/05/12	2	45.83	3	46.03	45.40	-1	9,552	-0.01%
2022/05/11	3.1	46.32	0	0.00	46.25	3.1	9,474	0.03%
2022/05/10	4.3	46.14	1	46.30	46.50	3.3	9,491	0.03%
2022/05/09	5.1	46.65	0	0.00	46.50	5.1	9,510	0.05%
2022/05/06	2	46.85	1	46.50	46.90	1	9,568	0.01%
2022/05/05	2.1	47.10	1	47.00	47.00	1.1	9,644	0.01%
2022/05/03	2	46.63	7	46.60	46.65	-5	9,780	-0.05%
2022/04/29	5	46.91	5	46.90	46.95	0	9,807	0.00%
2022/04/28	5	46.75	0	0.00	46.70	5	9,846	0.05%
2022/04/27	2.1	46.61	1	46.80	46.70	1.1	9,839	0.01%
2022/04/25	4	46.56	8	46.60	46.45	-4	9,766	-0.04%
2022/04/22	2	47.25	0	0.00	47.10	2	9,677	0.02%
2022/04/21	2	47.95	3	47.75	47.50	-1	9,599	-0.01%
2022/04/20	1	47.40	1	48.75	48.75	0	9,493	0.00%
2022/04/19	1	47.85	0	0.00	47.80	1	9,399	0.01%
2022/04/18	1	47.80	0	0.00	47.80	1	9,395	0.01%
2022/04/15	2	47.65	0	0.00	48.05	2	9,352	0.02%
2022/04/14	6	47.79	0	0.00	47.85	6	9,312	0.06%
2022/04/13	21	47.28	0	0.00	47.45	21	9,288	0.23%
2022/04/12	28.1	46.90	0	0.00	46.90	28.1	9,253	0.30%
2022/04/11	48	47.95	0	0.00	47.60	48	9,119	0.53%
2022/04/08	6	48.70	8	49.13	48.75	-2	8,892	-0.02%
2022/04/07	43	49.35	24	49.46	48.90	19	8,703	0.22%
2022/04/06	32	47.55	3.2	47.55	49.00	28.8	7,888	0.37%
2022/04/01	1	45.10	0	0.00	45.70	1	7,252	0.01%
2022/03/30	2	45.23	2.2	45.45	45.40	-0.2	7,184	0.00%
2022/03/29	3	45.30	1	45.25	45.30	2	7,325	0.03%
2022/03/28	1	45.25	1	45.55	45.35	0	7,363	0.00%
2022/03/25	4.5	45.81	0	0.00	45.75	4.5	7,389	0.06%
2022/03/24	7	45.68	5	45.70	45.75	2	7,451	0.03%
2022/03/23	14	45.83	2	46.00	45.95	12	7,509	0.16%
2022/03/22	11.5	45.50	2	45.55	45.50	9.5	7,515	0.13%
2022/03/21	10	46.23	1	46.10	46.20	9	7,261	0.12%
2022/03/18	3.3	46.58	0	0.00	46.60	3.3	7,118	0.05%
2022/03/17	2	46.60	6	46.77	47.00	-4	7,022	-0.06%
2022/03/16	11	46.98	43	46.85	46.85	-32	6,829	-0.47%
2022/03/15	3	50.03	1	50.30	50.50	2	6,228	0.03%
2022/03/14	3	50.05	5	49.98	49.60	-2	6,042	-0.03%
2022/03/11	1.2	48.81	0	0.00	48.90	1.2	5,950	0.02%
2022/03/10	1	49.25	0	0.00	49.20	1	5,931	0.02%
2022/03/09	2	48.95	4	49.10	49.35	-2	5,893	-0.03%
2022/03/08	3.5	48.47	17	48.49	48.50	-13.5	5,836	-0.23%
2022/03/07	4	49.26	7	48.94	49.30	-3	5,723	-0.05%
2022/03/04	2	50.65	2	50.30	50.50	0	5,607	0.00%
2022/03/03	3	50.05	2	50.10	50.20	1	5,520	0.02%
2022/03/02	1	49.80	1	49.85	49.90	0	5,490	0.00%
2022/03/01	21	49.41	14	49.35	49.45	7	5,514	0.13%
2022/02/25	0	0.00	1.1	49.07	48.95	-1.1	5,379	-0.02%
2022/02/24	6	48.68	2	48.63	48.35	4	5,287	0.08%
2022/02/23	4	48.83	1.4	48.80	49.10	2.6	5,123	0.05%
2022/02/22	2	48.30	4	48.14	48.90	-2	5,011	-0.04%
2022/02/21	24	47.99	7	47.76	48.15	17	4,800	0.35%
2022/02/17	3	47.22	0	0.00	47.25	3	4,777	0.06%
2022/02/16	1	47.20	0	0.00	47.15	1	4,863	0.02%
2022/02/14	0	0.00	3	46.65	46.85	-3	5,014	-0.06%
2022/02/11	7	46.79	5	46.81	46.80	2	5,024	0.04%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/09	2	47.00	0	0.00	47.00	2	4,977	0.04%
2022/02/08	10	47.27	2	47.20	47.25	8	4,940	0.16%
2022/02/07	2	46.70	7.1	47.05	47.05	-5.1	4,852	-0.11%
2022/01/26	8	46.78	0	0.00	46.80	8	4,760	0.17%
2022/01/25	3	46.18	0	0.00	46.30	3	4,666	0.06%
2022/01/24	0	0.00	2	46.20	46.30	-2	4,641	-0.04%
2022/01/21	15	46.17	0	0.00	46.25	15	4,590	0.33%
2022/01/20	11	45.99	3	46.03	46.15	8	4,536	0.18%
2022/01/19	16	45.94	0	0.00	45.95	16	4,521	0.35%
2022/01/18	1	46.15	2	46.15	46.10	-1	4,470	-0.02%
2022/01/17	1	46.15	2.1	46.15	46.25	-1.1	4,483	-0.02%
2022/01/14	2	46.18	11	46.20	46.35	-9	4,544	-0.20%
2022/01/13	5	46.19	0	0.00	46.20	5	4,661	0.11%
2022/01/12	5	46.28	0	0.00	46.25	5	4,657	0.11%
2022/01/11	2	46.20	0	0.00	46.40	2	4,626	0.04%
2022/01/10	1	46.25	1	46.25	46.35	0	4,618	0.00%
2022/01/06	0	0.00	1	46.10	46.30	-1	4,600	-0.02%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/04	1	46.05	0	0.00	46.15	1	4,640	0.02%
2022/01/03	25	46.29	0	0.00	46.25	25	4,629	0.54%
2021/12/29	2	46.10	100	46.21	46.25	-98	4,569	-2.14%
2021/12/27	16	46.05	0	0.00	46.25	16	4,540	0.35%
2021/12/24	3	45.97	0	0.00	46.20	3	4,524	0.07%
2021/12/23	23	46.00	3	45.90	46.05	20	4,502	0.44%
2021/12/22	4	46.63	3	46.50	46.70	1	4,305	0.02%
2021/12/21	2	47.05	0	0.00	47.00	2	4,226	0.05%
2021/12/20	0	0.00	11	47.65	47.60	-11	4,188	-0.26%
2021/12/17	7	47.10	1	47.15	47.25	6	4,196	0.14%
2021/12/16	9	47.19	4	46.80	47.25	5	4,208	0.12%
2021/12/15	2	46.65	0	0.00	46.60	2	4,267	0.05%
2021/12/14	1	46.60	1	46.70	46.50	0	4,273	0.00%
2021/12/13	102	46.91	0	0.00	46.70	102	4,252	2.40%	大買/鉅額交易
2021/12/10	4	46.43	0	0.00	46.50	4	4,199	0.10%
2021/12/09	1	46.45	1	46.45	46.50	0	4,177	0.00%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/07	4	46.43	0	0.00	46.50	4	4,130	0.10%
2021/12/03	11	46.30	0	0.00	46.30	11	4,116	0.27%
2021/12/02	2	46.43	0	0.00	46.30	2	4,096	0.05%
2021/12/01	10	46.70	0	0.00	46.70	10	4,107	0.24%
2021/11/30	5	46.52	0	0.00	46.20	5	4,101	0.12%
2021/11/29	2	46.28	2	46.60	46.45	0	4,068	0.00%
2021/11/26	2	46.85	0	0.00	46.80	2	4,044	0.05%
2021/11/25	4	47.23	2	47.30	47.10	2	4,003	0.05%
2021/11/24	11	46.71	2	46.70	46.85	9	3,916	0.23%
2021/11/23	0	0.00	0.3	46.40	46.20	-0.3	3,893	-0.01%
2021/11/17	2	46.28	0	0.00	46.50	2	3,875	0.05%
2021/11/16	0	0.00	3	46.90	46.80	-3	3,859	-0.08%
2021/11/15	1	47.85	7	47.99	47.65	-6	3,829	-0.16%
2021/11/12	0	0.00	1	47.90	47.80	-1	3,734	-0.03%
2021/11/11	1	45.80	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1	45.25	1	45.30	45.45	0	3,663	0.00%
2021/11/09	4	45.09	0	0.00	44.95	4	3,676	0.11%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.80	0	0.00	44.65	1	3,722	0.03%
2021/11/02	3	44.70	0	0.00	44.70	3	3,818	0.08%
2021/11/01	14	44.71	0	0.00	44.70	14	3,840	0.36%
2021/10/29	3	45.05	1	45.00	44.95	2	3,853	0.05%
2021/10/26	6	45.26	0	0.00	45.55	6	3,975	0.15%
2021/10/22	10	45.60	2	45.68	45.15	8	4,122	0.19%
2021/10/21	1	44.95	0	0.00	45.00	1	4,091	0.02%
2021/10/20	1	44.55	0	0.00	44.60	1	4,054	0.02%
2021/10/18	10	44.60	1	44.75	44.65	9	4,364	0.21%
2021/10/14	1	44.90	1	45.05	44.70	0	4,394	0.00%
2021/10/13	1	44.95	1	45.05	45.05	0	4,452	0.00%
2021/10/12	1	44.50	0	0.00	45.10	1	4,494	0.02%
2021/10/08	1	44.55	0	0.00	44.60	1	4,440	0.02%
2021/10/05	3	44.45	6	44.45	44.60	-3	4,464	-0.07%
2021/10/04	0	0.00	10	44.80	44.70	-10	4,580	-0.22%
2021/10/01	6	44.79	0	0.00	44.80	6	4,599	0.13%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/29	12	45.04	70	45.13	45.05	-58	4,619	-1.26%
2021/09/27	6	44.85	1	44.65	44.65	5	4,567	0.11%
2021/09/24	14.8	45.19	10	45.25	45.10	4.8	4,508	0.11%
2021/09/23	10	46.63	1.9	46.84	46.80	8.1	4,357	0.19%
2021/09/22	1	46.40	0	0.00	46.20	1	4,245	0.02%
2021/09/17	1	47.80	0	0.00	47.35	1	4,100	0.02%
2021/09/15	0	0.00	0.1	47.80	47.55	-0.1	4,138	0.00%
2021/09/14	0	0.00	1	48.40	47.90	-1	4,191	-0.02%
2021/09/13	0	0.00	2	48.35	48.35	-2	4,204	-0.05%
2021/09/10	2	47.80	0	0.00	47.95	2	4,242	0.05%
2021/09/08	1	47.50	0	0.00	47.25	1	4,312	0.02%
2021/09/07	0	0.00	1	48.00	47.85	-1	4,297	-0.02%
2021/09/02	1	48.50	0	0.00	48.25	1	4,344	0.02%
2021/09/01	0	0.00	5.3	48.59	48.40	-5.3	4,370	-0.12%
2021/08/31	5	47.73	1.5	47.70	48.20	3.5	4,386	0.08%
2021/08/30	0	0.00	1	47.40	47.40	-1	4,411	-0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	0	0.00	2	47.35	47.40	-2	4,429	-0.05%
2021/08/23	1	47.60	2	47.95	47.50	-1	4,576	-0.02%
2021/08/20	1	47.35	1	47.35	47.55	0	4,597	0.00%
2021/08/17	0	0.00	1.1	48.86	48.60	-1.1	5,807	-0.02%
2021/08/16	3	48.13	21	48.14	48.10	-18	5,726	-0.31%
2021/08/13	23	49.16	0	0.00	48.90	23	5,649	0.41%
2021/08/12	0	0.00	1	48.70	48.95	-1	5,580	-0.02%
2021/08/11	0	0.00	2	48.85	48.80	-2	5,583	-0.04%
2021/08/10	2	48.55	0	0.00	48.85	2	5,582	0.04%
2021/08/06	1	48.60	7	49.29	49.45	-6	5,660	-0.11%
2021/08/05	0	0.00	7	48.72	48.70	-7	5,663	-0.12%
2021/08/04	1	48.75	2.2	49.09	49.05	-1.2	5,896	-0.02%
2021/08/03	1	48.90	0	0.00	49.30	1	5,955	0.02%
2021/08/02	0	0.00	0.7	49.30	49.45	-0.7	6,067	-0.01%
2021/07/29	3	48.95	4.4	49.10	49.10	-1.4	6,148	-0.02%
2021/07/28	4	48.35	3	48.23	48.35	1	6,105	0.02%
2021/07/27	4	47.84	5	47.95	48.15	-1	6,096	-0.02%
2021/07/26	3	47.70	17	47.56	48.10	-14	6,098	-0.23%
2021/07/23	4	47.54	8	48.03	47.90	-4	6,014	-0.07%
2021/07/22	8	46.88	16.4	46.45	46.85	-8.4	5,822	-0.14%
2021/07/21	0	0.00	7	45.84	46.00	-7	5,780	-0.12%
2021/07/20	1	45.60	0.3	45.65	45.65	0.7	5,959	0.01%
2021/07/19	4	46.15	2.2	46.09	46.10	1.8	6,065	0.03%
2021/07/16	2	45.48	10	45.50	45.75	-8	6,068	-0.13%
2021/07/15	0	0.00	1	44.90	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	3	44.87	44.95	-3	6,056	-0.05%
2021/07/13	0.5	44.80	2	44.80	44.85	-1.5	6,135	-0.02%
2021/07/12	0	0.00	1	45.30	45.20	-1	6,116	-0.02%
2021/07/09	7	45.27	21	45.15	45.00	-14	6,084	-0.23%
2021/07/08	1	44.60	1	44.65	44.65	0	6,005	0.00%
2021/07/07	0	0.00	2.4	43.96	44.40	-2.4	6,008	-0.04%
2021/07/06	0	0.00	10.1	43.67	43.65	-10.1	5,987	-0.17%
2021/07/05	0	0.00	9.2	43.47	43.50	-9.2	6,028	-0.15%
2021/07/02	0	0.00	1	43.40	43.30	-1	6,077	-0.02%
2021/07/01	1	43.50	2	43.40	43.20	-1	6,112	-0.02%
2021/06/30	2	43.60	1	43.65	43.65	1	6,122	0.02%
2021/06/29	2	43.50	2	43.45	43.55	0	6,147	0.00%
2021/06/28	2	43.85	1	44.00	43.60	1	6,172	0.02%
2021/06/25	0	0.00	10	43.90	43.60	-10	6,171	-0.16%
2021/06/24	1	43.75	5	43.81	43.85	-4	6,158	-0.06%
2021/06/23	0	0.00	7	42.89	42.70	-7	6,132	-0.11%
2021/06/22	14	42.53	5	42.55	42.35	9	6,080	0.15%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/18	1.3	42.25	0	0.00	42.20	1.3	6,113	0.02%
2021/06/17	1	42.20	1	42.70	42.75	0	6,189	0.00%
2021/06/16	2.2	42.73	0	0.00	42.50	2.2	6,260	0.04%
2021/06/15	6	42.63	0	0.00	42.80	6	6,256	0.10%
2021/06/11	1	42.40	0	0.00	42.40	1	6,240	0.02%
2021/06/09	1	41.85	0	0.00	41.75	1	6,208	0.02%
2021/06/08	2	41.35	0	0.00	41.40	2	6,192	0.03%
2021/06/07	22	41.64	1	41.95	41.55	21	6,172	0.34%
2021/06/04	0.4	42.00	0	0.00	41.95	0.4	6,144	0.01%
2021/06/03	2	41.90	0	0.00	41.85	2	6,153	0.03%
2021/06/02	2	41.85	0	0.00	42.00	2	6,141	0.03%
2021/06/01	1	42.30	0	0.00	42.20	1	6,061	0.02%
2021/05/31	9	42.14	0	0.00	42.10	9	6,060	0.15%
2021/05/28	3	42.80	0	0.00	42.65	3	5,999	0.05%
2021/05/27	4	42.00	1	42.50	42.60	3	5,986	0.05%
2021/05/26	1	42.35	0	0.00	42.20	1	4,867	0.02%
2021/05/25	0	0.00	1	42.35	42.30	-1	4,800	-0.02%
2021/05/19	0	0.00	2	41.85	41.85	-2	4,749	-0.04%
2021/05/18	3.3	42.05	0	0.00	41.90	3.3	4,748	0.07%
2021/05/17	17	41.14	2	42.00	40.80	15	4,762	0.31%
2021/05/13	0	0.00	10	41.80	42.10	-10	4,629	-0.22%
2021/05/12	22	42.74	8	42.68	42.60	14	4,544	0.31%
2021/05/11	10	45.30	1	45.25	44.85	9	4,277	0.21%
2021/05/10	2	45.88	30	45.20	45.70	-28	4,201	-0.67%
2021/05/07	11	44.95	0	0.00	44.70	11	4,073	0.27%
2021/05/06	1	45.05	0	0.00	45.25	1	3,976	0.03%
2021/05/05	1	44.15	4	44.80	45.20	-3	3,929	-0.08%
2021/05/04	1	44.90	20	44.75	44.35	-19	3,882	-0.49%
2021/05/03	1	44.80	3	45.23	44.70	-2	3,820	-0.05%
2021/04/29	2	45.10	0	0.00	45.25	2	3,765	0.05%
2021/04/28	2	46.03	7	45.73	45.65	-5	3,739	-0.13%
2021/04/27	3	46.33	0.1	46.10	46.20	2.9	3,767	0.08%
2021/04/26	6	46.35	41	46.25	46.60	-35	3,705	-0.94%
2021/04/23	8	44.79	4.1	44.98	45.35	3.9	3,491	0.11%
2021/04/22	14.3	44.25	3	44.28	44.10	11.3	3,389	0.33%
2021/04/21	1	44.35	6	44.13	44.35	-5	3,329	-0.15%
2021/04/20	5	44.20	0	0.00	44.35	5	3,311	0.15%
2021/04/19	6	44.43	3	44.70	44.60	3	3,322	0.09%
2021/04/16	1	43.45	0	0.00	43.60	1	3,270	0.03%
2021/04/14	2	43.28	0	0.00	43.25	2	3,331	0.06%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/12	2	43.55	80	43.60	43.60	-78	3,327	-2.34%
2021/04/09	88	43.61	0	0.00	43.75	88	3,336	2.64%
2021/04/08	8	43.48	0	0.00	43.50	8	3,300	0.24%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	7	43.51	0	0.00	43.55	7	3,289	0.21%
2021/03/31	1	43.35	0	0.00	43.50	1	3,351	0.03%
2021/03/30	3	43.48	0	0.00	43.45	3	3,527	0.09%
2021/03/29	2.1	43.41	0	0.00	43.55	2.1	3,680	0.06%
2021/03/26	1	43.20	3	43.47	43.50	-2	3,854	-0.05%
2021/03/24	0.1	43.25	7	43.10	43.55	-6.9	4,322	-0.16%
2021/03/23	4	43.35	2	43.30	43.15	2	4,361	0.05%
2021/03/22	3	43.27	5	43.22	43.60	-2	4,406	-0.05%
2021/03/19	4	44.50	0	0.00	44.25	4	4,320	0.09%
2021/03/18	7	45.31	5	45.67	45.20	2	4,322	0.05%
2021/03/16	1	44.70	0	0.00	44.90	1	4,433	0.02%
2021/03/12	1	44.95	4	45.06	44.95	-3	4,737	-0.06%
2021/03/11	1	45.50	3	45.45	45.35	-2	5,010	-0.04%
2021/03/10	12	45.52	0	0.00	45.45	12	5,045	0.24%
2021/03/09	0	0.00	5	45.45	45.40	-5	5,080	-0.10%
2021/03/05	2	44.95	8	44.96	44.95	-6	5,096	-0.12%
2021/03/03	1	44.85	0	0.00	44.95	1	5,185	0.02%
2021/03/02	4	44.84	0	0.00	44.55	4	5,174	0.08%
2021/02/26	0	0.00	19	44.98	45.20	-19	5,182	-0.37%
2021/02/25	2	44.90	0	0.00	44.95	2	5,115	0.04%
2021/02/24	4	44.84	0	0.00	44.55	4	5,110	0.08%
2021/02/23	0	0.00	1	44.90	44.85	-1	5,087	-0.02%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/18	4	43.94	0	0.00	43.85	4	5,029	0.08%
2021/02/17	1	43.80	0	0.00	43.75	1	5,010	0.02%
2021/02/05	0	0.00	3	43.40	43.60	-3	4,979	-0.06%
2021/02/04	0	0.00	1	43.55	43.45	-1	4,999	-0.02%
2021/02/03	0	0.00	1	43.45	43.30	-1	5,080	-0.02%
2021/02/02	0	0.00	4.8	43.33	43.60	-4.8	5,119	-0.09%
2021/02/01	5	43.32	1	43.50	43.25	4	5,130	0.08%
2021/01/29	2	43.20	9	43.24	42.60	-7	5,117	-0.14%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/25	2	42.93	2	42.90	43.95	0	5,087	0.00%
2021/01/22	4.1	43.19	0	0.00	43.10	4.1	5,104	0.08%
2021/01/21	1	43.40	5	43.49	43.40	-4	5,102	-0.08%
2021/01/20	20.9	43.56	0	0.00	43.10	20.9	5,100	0.41%
2021/01/19	2	44.65	5	44.50	44.40	-3	5,021	-0.06%
2021/01/18	3	44.68	0	0.00	44.55	3	4,997	0.06%
2021/01/15	3	45.67	9	45.34	45.05	-6	5,015	-0.12%
2021/01/14	1	45.70	3	45.78	45.70	-2	5,177	-0.04%
2021/01/13	1	45.75	3	45.90	45.80	-2	5,174	-0.04%
2021/01/12	5	45.87	6	46.09	45.55	-1	5,170	-0.02%
2021/01/11	5	46.20	0	0.00	46.00	5	5,145	0.10%
2021/01/08	4	45.91	10	45.99	45.90	-6	5,122	-0.12%
2021/01/07	57	45.75	4	45.55	45.60	53	5,099	1.04%
2021/01/06	1	45.25	0	0.00	45.20	1	5,053	0.02%
2021/01/05	1	45.30	0	0.00	45.05	1	5,013	0.02%
2021/01/04	4	45.38	0	0.00	45.15	4	5,002	0.08%
2020/12/31	0.5	45.75	0	0.00	45.85	0.5	5,008	0.01%
2020/12/30	0.4	45.75	0.2	45.70	45.55	0.2	4,999	0.00%
2020/12/28	0	0.00	1.2	46.35	45.90	-1.2	4,988	-0.02%
2020/12/25	28	46.59	26	46.44	46.45	2	4,947	0.04%
2020/12/24	0	0.00	3	46.23	46.40	-3	4,907	-0.06%
2020/12/22	1	44.85	1	45.25	44.50	0	4,623	0.00%
2020/12/21	3	45.07	1	45.55	44.95	2	4,561	0.04%
2020/12/18	0	0.00	10	46.18	45.60	-10	4,425	-0.23%
2020/12/17	4	46.01	4	45.99	46.05	0	4,185	0.00%
2020/12/16	2	45.88	11	45.88	45.95	-9	4,169	-0.22%
2020/12/15	2	45.00	1	45.20	45.25	1	4,086	0.02%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/11	0	0.00	6	44.65	44.35	-6	4,015	-0.15%
2020/12/10	6.5	44.41	0.1	43.90	44.60	6.4	3,999	0.16%
2020/12/09	3	44.48	6	44.38	44.50	-3	3,934	-0.08%
2020/12/08	11.4	44.81	3	44.80	45.40	8.4	3,834	0.22%
2020/12/07	10	45.34	18.6	45.33	45.85	-8.6	3,620	-0.24%
2020/12/03	1.3	43.95	0	0.00	43.80	1.3	3,285	0.04%
2020/11/27	2	43.75	0	0.00	43.85	2	3,140	0.06%
2020/11/25	0	0.00	1	43.75	43.90	-1	3,254	-0.03%
2020/11/24	1	43.40	1	43.35	43.50	0	3,245	0.00%
2020/11/23	0	0.00	1	43.45	43.45	-1	3,242	-0.03%
2020/11/19	2	43.18	0	0.00	43.15	2	3,268	0.06%
2020/11/18	0	0.00	2	42.95	43.35	-2	3,279	-0.06%
2020/11/17	1.8	43.41	0	0.00	43.40	1.8	3,277	0.05%
2020/11/16	0	0.00	1	43.30	43.45	-1	3,317	-0.03%
2020/11/13	1	43.25	0.2	43.40	43.40	0.8	3,336	0.02%
2020/11/11	2.4	43.45	1	43.50	44.00	1.4	3,346	0.04%
2020/11/09	0.2	42.20	0	0.00	42.00	0.2	3,262	0.01%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/04	0.7	42.12	0	0.00	42.00	0.7	3,211	0.02%
2020/11/03	1	42.25	0	0.00	42.35	1	3,197	0.03%
2020/10/30	2.9	41.86	0.1	42.00	41.50	2.8	3,171	0.09%
2020/10/29	11	41.95	0	0.00	41.85	11	3,118	0.35%
2020/10/27	2	42.43	0	0.00	42.55	2	3,113	0.06%
2020/10/22	2	42.30	0	0.00	43.20	2	3,106	0.06%
2020/10/19	3	42.77	0	0.00	43.20	3	2,899	0.10%
2020/10/15	2	43.43	0	0.00	42.95	2	2,865	0.07%
2020/10/14	10	43.70	0	0.00	43.75	10	2,841	0.35%
2020/10/12	25	44.52	0	0.00	44.20	25	2,839	0.88%
2020/10/08	1	44.25	10	44.45	44.70	-9	2,849	-0.32%
2020/10/07	5	43.50	0	0.00	43.50	5	2,803	0.18%
2020/09/28	1	42.50	0	0.00	42.65	1	2,795	0.04%
2020/09/24	7	41.52	0	0.00	41.45	7	2,721	0.26%
2020/09/23	1	46.20	2	46.38	46.15	-1	2,590	-0.04%
2020/09/22	2	46.55	1	46.55	46.60	1	2,499	0.04%
2020/09/21	0	0.00	5	46.80	46.85	-5	2,460	-0.20%
2020/09/18	4	46.60	0	0.00	46.65	4	2,411	0.17%
2020/09/15	0	0.00	10	46.50	46.35	-10	2,343	-0.43%
2020/09/10	6	46.29	1	46.40	46.30	5	2,321	0.22%
2020/09/08	0	0.00	1	45.80	45.85	-1	2,307	-0.04%
2020/09/07	1	45.90	0	0.00	46.00	1	2,396	0.04%
2020/09/04	0	0.00	2	45.60	45.80	-2	2,420	-0.08%
2020/09/03	1	45.60	0	0.00	45.60	1	2,467	0.04%
2020/09/02	10	45.72	10	46.04	45.65	0	2,445	0.00%
2020/09/01	6	46.02	0	0.00	46.20	6	2,458	0.24%
2020/08/31	2	46.35	1	46.40	46.40	1	2,516	0.04%
2020/08/28	10	45.85	13	45.64	45.60	-3	2,440	-0.12%
2020/08/27	1	45.45	20	45.25	45.50	-19	2,459	-0.77%
2020/08/26	1	45.60	28	45.47	45.50	-27	2,500	-1.08%
2020/08/25	0	0.00	12	44.93	44.95	-12	2,531	-0.47%
2020/08/21	1	44.35	0	0.00	44.35	1	2,688	0.04%
2020/08/20	1	43.70	2	43.60	43.50	-1	2,678	-0.04%
2020/08/19	0	0.00	2	44.48	44.45	-2	2,644	-0.08%
2020/08/14	1	43.05	0	0.00	43.10	1	2,595	0.04%
2020/08/12	4	42.60	0	0.00	42.55	4	2,585	0.15%
2020/08/11	1	42.95	0	0.00	42.70	1	2,603	0.04%
2020/08/07	1	43.25	0	0.00	42.85	1	2,686	0.04%
2020/08/06	0	0.00	1	42.75	42.95	-1	2,722	-0.04%
2020/08/03	2	42.20	0	0.00	42.20	2	2,816	0.07%
2020/07/31	1	42.95	0	0.00	42.80	1	2,793	0.04%
2020/07/28	12	41.94	0	0.00	41.60	12	2,799	0.43%
2020/07/27	8	42.41	0	0.00	42.30	8	2,799	0.29%
2020/07/24	1	42.85	5	43.00	42.80	-4	2,805	-0.14%
2020/07/23	0	0.00	5	43.40	43.40	-5	2,805	-0.18%
2020/07/21	1	43.40	0	0.00	43.45	1	2,848	0.04%
2020/07/20	1	42.80	0	0.00	42.65	1	2,851	0.04%
2020/07/17	20	42.91	0	0.00	42.90	20	2,852	0.70%
2020/07/15	6	43.75	0	0.00	43.65	6	2,856	0.21%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	10	42.93	2	43.35	42.80	8	2,833	0.28%
2020/07/10	16	43.31	0	0.00	43.15	16	2,817	0.57%
2020/07/09	14	44.09	0	0.00	43.90	14	2,812	0.50%
2020/07/07	6	44.01	2	44.30	44.10	4	2,779	0.14%
2020/07/06	3	44.05	0	0.00	44.00	3	2,765	0.11%
2020/07/03	7	43.91	0	0.00	43.85	7	2,768	0.25%
2020/06/29	4	43.64	0	0.00	43.60	4	2,797	0.14%
2020/06/23	1	43.90	0	0.00	43.90	1	2,823	0.04%
2020/06/16	1	44.00	0	0.00	44.20	1	2,963	0.03%
2020/06/15	13	43.90	0	0.00	43.70	13	3,099	0.42%
2020/06/12	5	43.89	0	0.00	43.60	5	3,148	0.16%
2020/06/11	10	45.18	0	0.00	44.80	10	3,119	0.32%
2020/06/10	0	0.00	1	46.05	45.85	-1	3,127	-0.03%
2020/06/08	6	46.24	60	46.41	46.50	-54	3,259	-1.66%
2020/06/05	1	46.95	1	47.35	47.25	0	3,232	0.00%
2020/06/04	0	0.00	11	46.20	46.40	-11	3,182	-0.35%
2020/06/03	60	45.99	35	46.07	46.25	25	3,179	0.79%
2020/06/02	40	45.37	0	0.00	45.40	40	3,135	1.28%
2020/06/01	0	0.00	7	44.56	44.90	-7	3,087	-0.23%
2020/05/27	5	44.25	0	0.00	44.45	5	2,910	0.17%
2020/05/22	1	44.00	0	0.00	44.10	1	2,961	0.03%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	2.1	43.98	0	0.00	44.00	2.1	2,928	0.07%
2020/05/18	0	0.00	1	43.50	43.10	-1	2,914	-0.03%
2020/05/15	5	43.22	0	0.00	43.55	5	2,908	0.17%
2020/05/14	2	43.28	66	43.13	43.05	-64	2,866	-2.23%
2020/05/13	1	44.05	2	44.05	44.00	-1	2,832	-0.04%
2020/05/12	2	44.33	3	44.85	44.90	-1	2,786	-0.04%
2020/05/11	5	44.76	0	0.00	44.70	5	2,769	0.18%
2020/05/08	6	43.84	0	0.00	43.80	6	2,735	0.22%
2020/05/07	1	43.85	0	0.00	43.80	1	2,719	0.04%
2020/05/06	10	43.70	1	43.90	43.70	9	2,727	0.33%
2020/05/05	17	43.60	0	0.00	43.65	17	2,741	0.62%
2020/05/04	1	42.05	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	44.05	0	0.00	43.65	1	2,783	0.04%
2020/04/28	3	42.73	0	0.00	42.85	3	2,828	0.11%
2020/04/22	1	40.35	0	0.00	40.30	1	2,922	0.03%
2020/04/21	2	40.50	2	40.40	40.40	0	2,922	0.00%
2020/04/16	2	41.28	0	0.00	41.20	2	2,895	0.07%
2020/04/15	0	0.00	1	41.70	41.75	-1	2,879	-0.03%
2020/04/09	2	40.43	0	0.00	40.30	2	2,865	0.07%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/04/06	3	39.82	0	0.00	40.40	3	2,820	0.11%
2020/04/01	3	40.07	0	0.00	39.90	3	2,814	0.11%
2020/03/31	2	40.50	0	0.00	40.50	2	2,803	0.07%
2020/03/30	5	39.47	1	39.85	40.00	4	2,784	0.14%
2020/03/27	2	39.70	0	0.00	39.55	2	2,871	0.07%
2020/03/26	3	39.67	0	0.00	39.90	3	2,947	0.10%
2020/03/25	1	39.80	0	0.00	39.80	1	3,048	0.03%
2020/03/24	7	37.06	0	0.00	36.85	7	3,033	0.23%
2020/03/23	10	34.30	0	0.00	34.15	10	3,025	0.33%
2020/03/19	2	33.48	0	0.00	32.90	2	2,948	0.07%
2020/03/18	1	37.25	2	37.05	36.45	-1	2,814	-0.04%
2020/03/17	0	0.00	2	38.20	38.00	-2	2,762	-0.07%
2020/03/16	0	0.00	1	40.15	40.05	-1	2,713	-0.04%
2020/03/13	3	38.62	12	38.30	40.40	-9	2,685	-0.34%
2020/03/12	1.1	42.05	2	41.90	41.80	-0.9	2,579	-0.03%
2020/03/11	0	0.00	5	44.03	43.85	-5	2,497	-0.20%
2020/03/10	1	44.05	0	0.00	43.95	1	2,482	0.04%
2020/03/09	2	44.45	2	44.78	44.30	0	2,456	0.00%
2020/03/05	1	45.00	1	45.25	45.30	0	2,400	0.00%
2020/03/04	1	44.90	0	0.00	45.00	1	2,401	0.04%
2020/03/03	1	44.60	1	45.00	44.55	0	2,410	0.00%
2020/03/02	1	44.10	1	44.15	44.50	0	2,411	0.00%
2020/02/27	3	44.70	3	44.80	44.85	0	2,420	0.00%
2020/02/26	4	44.84	2	44.80	44.80	2	2,381	0.08%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/24	0	0.00	1	45.20	45.10	-1	2,371	-0.04%
2020/02/20	2	45.60	0	0.00	45.70	2	2,358	0.08%
2020/02/19	1	46.05	4	46.00	46.20	-3	2,346	-0.13%
2020/02/18	1	45.90	0	0.00	46.05	1	2,339	0.04%
2020/02/17	0	0.00	2	45.90	45.95	-2	2,350	-0.09%
2020/02/14	1	45.90	0	0.00	45.85	1	2,369	0.04%
2020/02/10	0	0.00	1	45.20	45.50	-1	2,397	-0.04%
2020/02/07	3	45.40	0	0.00	45.25	3	2,411	0.12%
2020/02/06	3	45.68	0	0.00	45.55	3	2,426	0.12%
2020/02/05	2	45.15	1	45.00	45.10	1	2,430	0.04%
2020/02/04	3	44.88	0	0.00	45.00	3	2,417	0.12%
2020/02/03	1	44.20	0	0.00	44.90	1	2,404	0.04%
2020/01/31	2	45.45	0	0.00	45.25	2	2,388	0.08%
2020/01/30	2	45.63	0	0.00	45.45	2	2,348	0.09%
2020/01/20	0.2	47.35	0	0.00	47.10	0.2	2,265	0.01%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/14	1	46.35	1	46.40	46.40	0	2,321	0.00%
2020/01/13	6	46.25	0	0.00	46.30	6	2,380	0.25%
2020/01/08	0	0.00	2	45.90	45.70	-2	2,483	-0.08%
2020/01/06	1	46.10	1	46.10	46.20	0	2,534	0.00%
2020/01/03	0	0.00	1	46.20	46.40	-1	2,559	-0.04%
2019/12/31	2	46.45	0	0.00	46.30	2	2,634	0.08%
2019/12/30	1	46.40	2	46.35	46.45	-1	2,707	-0.04%
2019/12/27	10	46.40	9	46.41	46.40	1	2,900	0.03%
2019/12/23	0	0.00	1	45.90	45.55	-1	5,284	-0.02%
2019/12/20	2	45.60	0	0.00	45.45	2	5,215	0.04%
2019/12/19	0	0.00	2	45.75	45.90	-2	5,119	-0.04%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/16	1	46.25	24	46.25	46.25	-23	5,088	-0.45%
2019/12/13	3	46.20	1	46.30	46.25	2	5,109	0.04%
2019/12/10	2	46.03	0	0.00	46.05	2	5,169	0.04%
2019/12/09	4	46.38	36	46.35	46.30	-32	5,168	-0.62%
2019/12/06	2	46.60	0	0.00	46.60	2	5,163	0.04%
2019/12/03	0	0.00	2	46.60	46.70	-2	5,157	-0.04%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/11	3	46.87	0	0.00	46.70	3	5,200	0.06%
2019/11/05	2	46.83	0	0.00	47.10	2	5,138	0.04%
2019/10/28	0	0.00	6	47.17	47.00	-6	5,078	-0.12%
2019/10/25	0	0.00	1	47.10	47.25	-1	5,054	-0.02%
2019/10/24	2	47.45	0	0.00	47.50	2	5,045	0.04%
2019/10/23	1	47.50	0	0.00	47.50	1	5,022	0.02%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/21	0	0.00	1	46.20	46.75	-1	4,961	-0.02%
2019/10/17	7	45.94	0	0.00	45.80	7	4,847	0.14%
2019/10/16	6	46.10	0	0.00	46.00	6	4,809	0.12%
2019/10/15	0	0.00	1	45.75	45.95	-1	4,780	-0.02%
2019/10/14	1	45.65	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	3	45.30	2	45.30	45.40	1	4,689	0.02%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	4	45.60	1	45.55	45.70	3	4,607	0.07%
2019/10/03	8	46.03	0	0.00	46.05	8	4,523	0.18%
2019/10/02	13	45.64	0	0.00	45.90	13	4,330	0.30%
2019/10/01	7	49.88	3	49.90	49.95	4	3,108	0.13%
2019/09/25	0	0.00	1	49.70	49.80	-1	1,821	-0.05%
2019/09/24	5	49.65	0	0.00	49.65	5	1,784	0.28%
2019/09/20	3	49.85	0	0.00	49.80	3	1,749	0.17%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/17	5	50.10	0.6	50.20	50.20	4.4	1,703	0.26%
2019/09/16	4	49.63	0	0.00	50.00	4	1,705	0.23%
2019/09/12	0	0.00	2	49.55	49.40	-2	1,672	-0.12%
2019/09/11	4	49.49	0	0.00	49.50	4	1,701	0.24%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/08/30	5	49.40	0	0.00	49.50	5	1,684	0.30%
2019/08/29	17	49.16	0	0.00	49.05	17	1,661	1.02%
2019/08/28	8	49.02	0	0.00	49.40	8	1,653	0.48%
2019/08/27	10	48.62	0	0.00	48.40	10	1,650	0.61%
2019/08/26	6	48.89	0	0.00	48.80	6	1,610	0.37%
2019/08/23	4	49.10	0	0.00	49.20	4	1,606	0.25%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	3	48.77	0	0.00	48.60	3	1,670	0.18%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/14	1	48.35	0	0.00	48.35	1	1,595	0.06%
2019/08/07	2	48.18	0	0.00	48.00	2	1,606	0.12%
2019/08/06	2	47.98	10	48.10	48.10	-8	1,615	-0.50%
2019/08/05	3	48.30	0	0.00	48.20	3	1,609	0.19%
2019/07/31	0	0.00	1	48.95	48.80	-1	1,615	-0.06%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/25	2	48.80	0	0.00	48.90	2	1,614	0.12%
2019/07/24	10	48.95	0	0.00	48.90	10	1,626	0.61%
2019/07/23	0	0.00	1	49.10	49.05	-1	1,609	-0.06%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	10	49.48	0	0.00	49.45	10	1,629	0.61%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/26	0	0.00	1	49.70	49.75	-1	1,945	-0.05%
2019/06/25	1	49.80	0	0.00	49.95	1	1,954	0.05%
2019/06/24	0	0.00	6	50.00	50.00	-6	1,993	-0.30%
2019/06/21	0	0.00	3	49.95	50.00	-3	1,983	-0.15%
2019/06/20	5	49.70	0	0.00	49.90	5	1,988	0.25%
2019/06/18	2	48.95	0	0.00	49.00	2	2,011	0.10%
2019/06/11	5	48.64	0	0.00	48.60	5	2,436	0.21%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/06/04	1	48.95	0	0.00	49.00	1	2,531	0.04%
2019/05/31	1	48.80	0	0.00	48.80	1	2,523	0.04%
2019/05/28	0	0.00	1	49.00	48.60	-1	2,513	-0.04%
2019/05/09	2	48.10	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/06	1	48.80	0	0.00	48.75	1	2,517	0.04%
2019/04/29	0	0.00	1	48.90	49.20	-1	2,530	-0.04%
2019/04/23	0	0.00	2	48.60	48.95	-2	2,540	-0.08%
2019/04/22	1	48.70	38	48.71	48.75	-37	2,540	-1.46%
2019/04/19	5	48.84	0	0.00	48.90	5	2,543	0.20%
2019/04/18	8	48.63	0	0.00	48.60	8	2,557	0.31%
2019/04/16	2	49.20	0	0.00	49.40	2	2,551	0.08%
2019/04/12	2	49.03	0	0.00	49.10	2	2,551	0.08%
2019/04/11	3	49.38	0	0.00	49.40	3	2,544	0.12%
2019/04/10	3	49.75	0	0.00	49.90	3	2,528	0.12%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/03	0	0.00	2	50.50	50.50	-2	2,534	-0.08%
2019/04/02	2	50.70	0	0.00	50.80	2	2,589	0.08%
2019/04/01	3	50.73	0	0.00	50.90	3	2,640	0.11%
2019/03/29	15	50.38	0	0.00	50.80	15	2,550	0.59%
2019/03/27	0	0.00	3	49.73	49.75	-3	2,528	-0.12%
2019/03/22	6	49.38	3	49.52	49.25	3	2,481	0.12%
2019/03/21	3	49.23	1	49.15	49.35	2	2,453	0.08%
2019/03/20	1	48.30	10	48.57	48.70	-9	2,416	-0.37%
2019/03/19	0	0.00	5	48.90	48.90	-5	2,361	-0.21%
2019/03/15	1	47.70	1	48.05	48.20	0	2,278	0.00%
2019/03/14	5	47.44	0	0.00	47.50	5	1,998	0.25%
2019/03/13	4	47.44	0	0.00	47.40	4	1,994	0.20%
2019/03/12	2	47.58	0	0.00	47.50	2	1,967	0.10%
2019/03/11	2	47.85	0	0.00	47.90	2	1,939	0.10%
2019/03/08	3	47.70	1	47.60	47.65	2	1,914	0.10%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/06	4	47.70	0	0.00	47.55	4	1,947	0.21%
2019/03/05	2	47.48	0	0.00	47.50	2	1,952	0.10%
2019/03/04	4	47.43	1	47.60	47.50	3	1,957	0.15%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/20	1	47.80	0	0.00	48.05	1	1,994	0.05%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/01/28	0	0.00	2	47.95	47.95	-2	1,901	-0.11%
2019/01/24	1	46.90	0	0.00	47.45	1	1,868	0.05%
2019/01/18	0	0.00	0.3	46.60	46.60	-0.3	1,875	-0.01%
2019/01/09	2	45.70	0	0.00	46.10	2	2,047	0.10%
2019/01/08	0	0.00	1	45.60	45.15	-1	2,046	-0.05%
2019/01/04	1	45.05	0	0.00	45.25	1	2,112	0.05%
2018/12/21	2	46.45	2	45.45	46.15	0	2,204	0.00%
2018/12/06	1	45.90	0	0.00	45.65	1	2,430	0.04%
2018/12/04	1	47.00	0	0.00	46.70	1	2,983	0.03%
2018/11/29	0	0.00	3.1	46.62	46.50	-3.1	4,700	-0.07%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/23	0	0.00	1.5	45.90	45.90	-1.5	5,007	-0.03%
2018/11/20	0	0.00	1	45.90	45.85	-1	5,090	-0.02%
2018/11/14	2	46.35	2	46.05	46.45	0	5,158	0.00%
2018/11/06	0	0.00	2	46.35	46.55	-2	5,587	-0.04%
2018/10/25	1.5	45.02	0	0.00	45.00	1.5	5,721	0.03%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/15	3	45.70	3	45.30	45.25	0	5,523	0.00%
2018/10/12	3	45.20	3	46.35	46.25	0	5,486	0.00%
2018/10/11	0	0.00	10	45.20	45.60	-10	5,469	-0.18%
2018/09/27	1	48.00	0	0.00	48.00	1	5,198	0.02%
2018/09/20	1	48.20	0	0.00	48.20	1	5,137	0.02%
2018/09/19	0	0.00	10	48.12	48.15	-10	5,140	-0.19%
2018/09/18	2	47.20	2	47.55	47.50	0	5,115	0.00%
2018/09/14	3	47.25	3	47.65	47.50	0	5,117	0.00%
2018/09/10	3	45.00	5	45.11	44.60	-2	4,834	-0.04%
2018/09/07	3	45.45	0	0.00	45.10	3	4,580	0.07%
2018/09/06	1	49.00	0	0.00	49.15	1	3,932	0.03%
2018/09/05	2	48.95	80.1	48.76	48.80	-78.1	3,239	-2.41%
2018/09/04	0	0.00	2	50.10	49.95	-2	2,892	-0.07%
2018/09/03	0	0.00	1	50.10	50.00	-1	2,724	-0.04%
2018/08/31	0	0.00	4	49.55	49.90	-4	2,690	-0.15%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	3	48.80	0	0.00	48.95	3	2,728	0.11%
2018/08/28	1	48.40	1	48.60	48.60	0	2,713	0.00%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/17	0	0.00	1	47.85	47.80	-1	2,876	-0.03%
2018/08/16	0	0.00	1	47.80	47.90	-1	2,874	-0.03%
2018/08/15	2	48.10	4	48.04	48.00	-2	2,873	-0.07%
2018/08/13	0	0.00	1	47.50	47.50	-1	2,634	-0.04%
2018/08/06	0.1	47.35	0	0.00	47.35	0.1	2,406	0.00%
2018/08/03	1	47.30	0	0.00	47.35	1	2,409	0.04%
2018/08/02	0	0.00	1	47.05	46.90	-1	2,401	-0.04%
2018/07/31	1	47.00	0	0.00	47.30	1	2,392	0.04%
2018/07/30	0	0.00	1	46.40	46.40	-1	2,356	-0.04%
2018/07/27	1	46.20	0	0.00	46.20	1	2,361	0.04%
2018/07/18	0	0.00	1	45.75	46.15	-1	2,501	-0.04%
2018/07/12	1	45.70	2	45.50	45.50	-1	2,580	-0.04%
2018/07/03	1	44.35	3	44.20	44.20	-2	2,704	-0.07%
2018/06/25	0	0.00	34	46.10	45.80	-34	2,627	-1.29%
2018/06/22	1	45.50	1	46.00	45.70	0	2,644	0.00%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/13	3	47.20	0	0.00	47.25	3	2,469	0.12%
2018/06/12	2	47.40	34	47.53	47.65	-32	2,520	-1.27%
2018/06/11	2	48.50	10	47.75	47.60	-8	2,510	-0.32%
2018/06/07	0	0.00	2	47.55	47.45	-2	2,455	-0.08%
2018/06/06	11	47.44	12	47.65	47.85	-1	2,452	-0.04%
2018/06/04	10	46.60	4	46.60	46.60	6	2,310	0.26%
2018/06/01	5	45.85	5	46.10	46.30	0	2,272	0.00%
2018/05/31	5	45.75	0	0.00	45.40	5	2,230	0.22%
2018/05/29	7	46.08	1	45.40	46.15	6	2,121	0.28%
2018/05/28	3	45.95	0	0.00	45.65	3	2,116	0.14%
2018/05/24	0	0.00	2	46.25	46.30	-2	2,108	-0.09%
2018/05/17	0	0.00	10	45.85	45.65	-10	2,114	-0.47%
2018/05/15	1	45.50	32	45.34	45.50	-31	2,200	-1.41%
2018/05/14	1	45.90	2	46.00	45.75	-1	2,276	-0.04%
2018/05/10	20	45.20	0	0.00	45.15	20	2,242	0.89%
2018/05/09	2	45.40	1	45.10	45.05	1	2,251	0.04%
2018/05/08	1	45.30	0	0.00	45.40	1	2,279	0.04%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/02	44	46.20	0	0.00	46.00	44	2,512	1.75%
2018/04/30	5	45.70	0	0.00	45.80	5	2,513	0.20%
2018/04/25	0	0.00	43	45.01	45.20	-43	2,616	-1.64%
2018/04/24	53	45.56	16	45.43	45.20	37	2,622	1.41%
2018/04/23	10	45.70	0	0.00	45.60	10	2,630	0.38%
2018/04/20	5	45.08	0	0.00	45.30	5	2,590	0.19%
2018/04/12	1	45.30	0	0.00	45.55	1	2,586	0.04%
2018/03/31	2	45.35	2.1	45.10	45.15	-0.1	2,588	0.00%
2018/03/30	0	0.00	20	45.00	45.00	-20	2,586	-0.77%
2018/03/28	10	45.25	0	0.00	45.30	10	2,582	0.39%
2018/03/27	12	45.09	2	45.00	45.40	10	2,578	0.39%
2018/03/26	2	44.50	5	44.66	44.85	-3	2,548	-0.12%
2018/03/23	8	44.59	26	44.80	44.75	-18	2,567	-0.70%
2018/03/21	0	0.00	3	44.80	44.95	-3	2,590	-0.12%
2018/03/20	4	44.55	0	0.00	44.90	4	2,744	0.15%
2018/03/19	3	44.95	3	45.07	44.90	0	2,773	0.00%
2018/03/16	2	44.30	69	45.22	44.60	-67	2,796	-2.40%
2018/03/15	10	45.60	5	45.80	45.50	5	2,734	0.18%
2018/03/14	10	45.35	0	0.00	45.50	10	2,727	0.37%
2018/03/13	0	0.00	2	44.85	45.05	-2	2,704	-0.07%
2018/03/12	32	45.13	5	45.16	44.95	27	2,704	1.00%
2018/03/09	33	44.23	1	44.30	44.40	32	2,671	1.20%
2018/03/07	0	0.00	1	44.30	44.10	-1	2,691	-0.04%
2018/03/06	1	44.50	0	0.00	44.35	1	2,693	0.04%
2018/03/01	2	43.95	0	0.00	44.65	2	2,756	0.07%
2018/02/27	0	0.00	1	44.55	44.15	-1	2,727	-0.04%
2018/02/22	2	44.18	0	0.00	44.40	2	2,735	0.07%
2018/02/21	2	44.40	0	0.00	44.70	2	2,732	0.07%
2018/02/12	2	43.60	0	0.00	43.60	2	2,718	0.07%
2018/02/09	3	43.38	0	0.00	43.55	3	2,704	0.11%
2018/02/08	1	44.65	0	0.00	44.10	1	2,679	0.04%
2018/02/07	6	44.52	4	44.80	44.20	2	2,682	0.07%
2018/02/06	1	42.30	7	42.25	42.20	-6	2,599	-0.23%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/01/31	0	0.00	2	46.10	45.80	-2	2,514	-0.08%
2018/01/30	1	45.65	2	46.15	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	1	46.50	46.50	-1	2,443	-0.04%
2018/01/26	13	46.25	0	0.00	46.45	13	2,421	0.54%
2018/01/25	10	45.45	0	0.00	45.40	10	2,341	0.43%
2018/01/24	0	0.00	2	44.48	45.00	-2	2,263	-0.09%
2018/01/23	20	44.95	5	44.89	44.95	15	2,212	0.68%
2018/01/12	0	0.00	6	42.65	42.80	-6	2,100	-0.29%
2018/01/09	0	0.00	2	42.90	43.15	-2	2,123	-0.09%
2018/01/08	0	0.00	1	43.10	43.40	-1	2,116	-0.05%
2018/01/05	1	42.90	0	0.00	43.10	1	2,102	0.05%
2018/01/03	6	43.15	0	0.00	43.15	6	2,125	0.28%
2018/01/02	2	42.85	0	0.00	43.15	2	2,095	0.10%