興富發 (2542)-兆豐-北高雄券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	0	0.00	2	46.80	46.65	-2	7,269	-0.03%
2024/12/10	2.1	47.18	6	46.93	46.65	-3.9	7,398	-0.05%
2024/12/09	2	47.98	1	48.30	47.40	1	7,430	0.01%
2024/12/06	4.1	47.74	2.1	48.00	48.50	2	7,490	0.03%
2024/12/05	4	47.19	1	46.60	46.80	3	7,382	0.04%
2024/12/04	1	48.70	1.2	48.40	48.35	-0.2	7,334	0.00%
2024/12/03	4	47.51	0.5	47.55	47.80	3.5	7,380	0.05%
2024/12/02	3	47.92	0	0.00	47.80	3	7,353	0.04%
2024/11/29	0	0.00	9.5	46.89	47.95	-9.5	7,405	-0.13%
2024/11/28	1	46.65	2.1	46.24	46.35	-1.1	7,465	-0.01%
2024/11/27	0	0.00	1	46.45	46.05	-1	7,398	-0.01%
2024/11/26	1	45.75	5	46.36	46.55	-4	7,367	-0.05%
2024/11/25	0	0.00	2	45.73	46.05	-2	7,268	-0.03%
2024/11/22	3	44.30	0	0.00	44.10	3	7,183	0.04%
2024/11/21	1	43.55	0	0.00	43.85	1	7,262	0.01%
2024/11/20	0.1	43.00	0	0.00	43.00	0.1	7,573	0.00%
2024/11/19	0	0.00	0.2	43.55	43.80	-0.2	7,812	0.00%
2024/11/15	0	0.00	5	43.53	43.30	-5	8,250	-0.06%
2024/11/14	0	0.00	3	42.47	42.55	-3	8,494	-0.04%
2024/11/13	0	0.00	2	42.75	42.80	-2	8,574	-0.02%
2024/11/12	1	42.10	0	0.00	42.10	1	8,642	0.01%
2024/11/11	0.2	43.00	3.3	42.63	42.90	-3.1	8,642	-0.04%
2024/11/08	0	0.00	3.2	42.12	41.45	-3.2	8,702	-0.04%
2024/11/06	4.1	40.49	0	0.00	40.70	4.1	8,955	0.05%
2024/11/05	5	40.90	0.1	41.00	40.85	4.9	9,249	0.05%
2024/11/04	7	40.72	0	0.00	40.85	7	10,166	0.07%
2024/11/01	0.3	41.00	0.2	41.10	41.35	0.1	10,554	0.00%
2024/10/30	0.1	41.05	0	0.00	40.75	0.1	10,882	0.00%
2024/10/29	2.2	40.98	0	0.00	41.00	2.2	11,099	0.02%
2024/10/28	1.1	40.93	0	0.00	41.40	1.1	11,277	0.01%
2024/10/25	2	40.65	0	0.00	40.70	2	11,440	0.02%
2024/10/24	9.3	40.33	32	40.30	40.30	-22.7	11,758	-0.19%
2024/10/23	10.2	40.98	18	40.96	41.00	-7.8	11,773	-0.07%
2024/10/22	3	42.23	0	0.00	42.25	3	11,855	0.03%
2024/10/18	0	0.00	0.1	43.00	43.05	-0.1	12,751	0.00%
2024/10/16	4	42.78	0	0.00	42.95	4	13,547	0.03%
2024/10/15	0.6	43.08	4	43.00	43.00	-3.4	14,001	-0.02%
2024/10/14	3.2	43.05	0	0.00	43.50	3.2	14,296	0.02%
2024/10/11	2	43.80	0	0.00	43.60	2	14,414	0.01%
2024/10/07	0	0.00	1	43.80	44.90	-1	15,177	-0.01%
2024/10/04	5.3	43.80	0	0.00	43.60	5.3	15,268	0.03%
2024/10/01	2.1	44.61	3	44.65	44.60	-0.9	15,238	-0.01%
2024/09/30	5.5	45.37	0	0.00	45.10	5.5	15,449	0.04%
2024/09/27	1.3	45.62	0	0.00	45.60	1.3	15,476	0.01%
2024/09/26	3	45.58	2.5	45.76	45.40	0.5	15,492	0.00%
2024/09/25	1	50.30	12	50.24	50.30	-11	15,404	-0.07%
2024/09/24	6	49.43	5	49.45	49.15	1	15,397	0.01%
2024/09/23	3.2	47.93	4	48.23	49.10	-0.8	15,752	-0.01%
2024/09/20	30	49.62	2	50.15	49.20	28	15,827	0.18%
2024/09/19	0	0.00	6.3	52.95	54.20	-6.3	15,631	-0.04%
2024/09/18	2	51.75	0	0.00	51.40	2	16,064	0.01%
2024/09/16	2.2	51.82	4	51.82	52.00	-1.8	16,434	-0.01%
2024/09/13	1	52.00	0	0.00	52.00	1	16,549	0.01%
2024/09/12	0	0.00	1.2	50.76	51.00	-1.2	16,710	-0.01%
2024/09/11	7	50.18	53.4	50.13	50.30	-46.4	16,779	-0.28%
2024/09/10	6	52.68	0	0.00	51.50	6	16,943	0.04%
2024/09/09	8.2	51.82	1	52.80	51.80	7.2	17,421	0.04%
2024/09/06	1	53.60	0	0.00	53.20	1	17,428	0.01%
2024/09/05	1	52.50	10.2	53.16	53.00	-9.2	17,628	-0.05%
2024/09/04	3.2	51.85	4.1	52.47	52.20	-0.9	17,842	-0.01%
2024/09/02	1	56.50	0	0.00	54.50	1	18,126	0.01%
2024/08/30	2	55.70	4.3	53.91	55.70	-2.3	18,056	-0.01%
2024/08/28	2	52.45	1	52.70	52.60	1	17,993	0.01%
2024/08/27	5	52.02	42	52.31	52.60	-37	18,018	-0.21%
2024/08/26	5	52.40	0	0.00	51.90	5	18,007	0.03%
2024/08/23	1.1	52.58	0	0.00	52.20	1.1	17,977	0.01%
2024/08/22	26.1	52.17	35	53.03	53.60	-8.9	17,892	-0.05%
2024/08/21	53.2	54.97	70	55.03	54.80	-16.8	17,586	-0.10%
2024/08/20	39	57.98	30	56.73	56.90	9	17,319	0.05%
2024/08/19	13	60.18	23.1	59.37	59.40	-10.1	17,133	-0.06%
2024/08/16	32	58.77	13.3	57.60	58.30	18.7	16,982	0.11%
2024/08/15	4	55.20	3.6	55.51	55.00	0.4	16,757	0.00%
2024/08/14	6	54.78	3	55.10	55.20	3	16,707	0.02%
2024/08/13	5	54.38	13.4	55.03	54.40	-8.4	16,637	-0.05%
2024/08/12	2	54.60	2	54.90	54.60	0	16,753	0.00%
2024/08/09	42	53.50	15	53.53	52.90	27	16,711	0.16%
2024/08/08	3.1	51.98	1.2	51.90	52.70	2	16,589	0.01%
2024/08/07	5	53.12	7	52.69	53.00	-2	16,548	-0.01%
2024/08/06	23.3	50.77	75	51.42	50.50	-51.7	16,345	-0.32%
2024/08/05	10	55.86	7	56.16	54.80	3	15,613	0.02%
2024/08/02	49	61.89	22	60.76	60.80	27	15,428	0.17%
2024/08/01	4	63.28	14	64.06	64.30	-10	15,622	-0.06%
2024/07/31	17	63.16	12	63.69	64.00	5	15,823	0.03%
2024/07/30	20	62.95	16	63.54	64.10	4	16,104	0.02%
2024/07/29	1	63.90	13.7	63.93	63.00	-12.7	16,475	-0.08%
2024/07/26	11	61.60	5	62.04	61.60	6	16,202	0.04%
2024/07/23	3.1	62.79	6.4	61.92	62.60	-3.3	16,252	-0.02%
2024/07/22	25	60.66	21	61.19	60.60	4	16,100	0.02%
2024/07/19	29	62.84	23.1	64.00	63.80	5.9	15,756	0.04%
2024/07/18	25	65.36	6.3	66.09	65.90	18.7	15,295	0.12%
2024/07/17	10	65.39	6	65.82	65.00	4	15,012	0.03%
2024/07/16	22	63.50	36.1	63.37	64.40	-14.1	14,954	-0.09%
2024/07/15	19	61.92	10	62.49	61.20	9	14,532	0.06%
2024/07/12	3	61.10	4	60.78	60.70	-1	14,290	-0.01%
2024/07/11	19.8	60.51	15.1	60.31	60.00	4.7	14,161	0.03%
2024/07/10	4	59.15	5	59.36	59.40	-1	13,886	-0.01%
2024/07/09	2	53.55	3	54.03	54.60	-1	13,501	-0.01%
2024/07/08	20	55.60	0.1	56.60	55.50	19.9	13,382	0.15%
2024/07/05	20.1	55.20	2	55.50	55.30	18.1	13,247	0.14%
2024/07/04	1	54.00	8	54.48	55.20	-7	13,228	-0.05%
2024/07/03	20	53.45	0	0.00	53.20	20	13,033	0.15%
2024/07/02	1	52.50	1	53.20	53.10	0	13,043	0.00%
2024/07/01	0	0.00	3	51.87	53.10	-3	13,016	-0.02%
2024/06/28	3.5	52.36	3	52.97	52.10	0.5	12,936	0.00%
2024/06/27	3	53.07	16	53.26	53.40	-13	12,790	-0.10%
2024/06/26	5	52.68	9	52.68	52.70	-4	12,320	-0.03%
2024/06/25	7	52.27	0	0.00	51.90	7	11,938	0.06%
2024/06/24	24.1	53.02	29	53.70	53.20	-5	11,656	-0.04%
2024/06/21	2	53.10	0.1	52.50	52.80	2	11,092	0.02%
2024/06/20	7	51.96	8	52.24	52.50	-1	10,632	-0.01%
2024/06/19	9.2	51.06	4	51.95	51.70	5.2	10,502	0.05%
2024/06/18	1	52.10	93.7	51.55	51.60	-92.7	10,336	-0.90%
2024/06/17	43	52.79	11	52.17	52.10	32	10,274	0.31%
2024/06/14	63.2	51.63	40	51.29	51.60	23.2	9,959	0.23%
2024/06/13	1.1	48.50	8	48.74	49.15	-6.9	9,397	-0.07%
2024/06/12	67	49.15	61	48.84	48.30	6	9,308	0.06%
2024/06/11	3	48.53	13	48.92	48.95	-10	9,083	-0.11%
2024/06/07	2.5	48.50	13	48.30	48.45	-10.5	8,820	-0.12%
2024/06/06	2	47.25	8	47.16	47.35	-6	8,543	-0.07%
2024/06/05	0	0.00	7.1	46.52	46.55	-7.1	8,393	-0.08%
2024/06/03	0	0.00	6.1	46.11	46.40	-6.1	8,313	-0.07%
2024/05/31	0	0.00	3	45.65	45.80	-3	8,202	-0.04%
2024/05/30	6	44.87	0	0.00	44.80	6	8,098	0.07%
2024/05/29	2	45.18	5	45.35	45.35	-3	8,056	-0.04%
2024/05/28	0	0.00	0.2	44.70	44.35	-0.2	7,950	0.00%
2024/05/27	1	44.20	0.3	44.15	44.20	0.7	7,901	0.01%
2024/05/24	0.1	44.05	0	0.00	44.35	0.1	7,824	0.00%
2024/05/23	1.1	44.55	5	44.51	44.50	-3.9	7,797	-0.05%
2024/05/22	0	0.00	3	45.18	45.25	-3	7,713	-0.04%
2024/05/21	4.5	44.57	0	0.00	44.60	4.5	7,653	0.06%
2024/05/20	0	0.00	22	45.58	45.20	-22	7,604	-0.29%
2024/05/17	20	45.65	0	0.00	45.70	20	7,557	0.26%
2024/05/16	0	0.00	28	45.75	45.55	-28	7,519	-0.37%
2024/05/15	2	44.83	42	44.55	44.45	-40	7,358	-0.54%
2024/05/14	3.3	45.48	2	45.25	45.25	1.3	7,245	0.02%
2024/05/10	23	45.34	11	45.49	45.20	12	7,097	0.17%
2024/05/09	14.4	46.38	0	0.00	45.65	14.4	6,975	0.21%
2024/05/08	17.1	47.26	32.2	47.11	46.85	-15.1	6,745	-0.22%
2024/05/07	32.6	48.85	4.8	48.53	47.85	27.8	6,490	0.43%
2024/05/06	10	48.00	84	48.18	48.15	-74	5,901	-1.25%
2024/05/03	40	47.24	31	47.28	47.20	9	5,458	0.16%
2024/05/02	23.6	46.59	28.3	46.40	46.60	-4.7	4,966	-0.10%
2024/04/30	1.3	43.85	0	0.00	44.30	1.3	4,411	0.03%
2024/04/29	4	43.30	4.1	44.14	44.30	-0.1	4,274	0.00%
2024/04/26	0	0.00	5	42.90	42.95	-5	4,063	-0.12%
2024/04/25	5	42.45	1	42.90	42.70	4	3,964	0.10%
2024/04/24	2	42.03	0	0.00	41.95	2	3,860	0.05%
2024/04/22	2	43.33	4	43.94	42.40	-2	3,769	-0.05%
2024/04/19	4	41.30	1	41.30	41.45	3	3,371	0.09%
2024/04/18	9	40.66	1	42.00	41.60	8	3,204	0.25%
2024/04/17	0	0.00	4	40.90	40.85	-4	3,087	-0.13%
2024/04/16	2.6	40.24	0.1	40.50	40.10	2.5	3,049	0.08%
2024/04/15	3	40.80	1.4	40.71	40.80	1.6	2,983	0.05%
2024/04/10	0	0.00	3.3	41.52	41.35	-3.3	2,896	-0.11%
2024/04/09	0	0.00	1	41.20	41.20	-1	2,858	-0.03%
2024/04/03	0	0.00	10	40.10	40.25	-10	2,717	-0.37%
2024/04/02	2	40.10	0	0.00	40.10	2	2,680	0.07%
2024/04/01	10	40.20	2.5	40.33	40.25	7.5	2,666	0.28%
2024/03/29	0.2	40.25	2	40.18	40.15	-1.8	2,645	-0.07%
2024/03/28	3	40.40	5	40.20	40.50	-2	2,610	-0.08%
2024/03/27	5.6	40.06	7	40.39	40.60	-1.4	2,567	-0.05%
2024/03/26	0	0.00	0.5	39.20	39.00	-0.5	2,505	-0.02%
2024/03/21	1	38.65	2	38.65	38.65	-1	2,556	-0.04%
2024/03/20	2	38.40	2.8	38.56	38.50	-0.8	2,570	-0.03%
2024/03/19	5.4	38.66	0	0.00	38.70	5.4	2,526	0.21%
2024/03/18	2	38.93	0	0.00	39.10	2	2,512	0.08%
2024/03/15	6	39.39	0	0.00	39.20	6	2,527	0.24%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	0	39.93	0	0.00	39.95	0	2,432	0.00%
2024/03/08	5	39.65	11	39.70	39.75	-6	2,447	-0.25%
2024/03/07	3	39.85	5	39.80	39.90	-2	2,448	-0.08%
2024/03/05	1.1	39.67	0	0.00	39.60	1.1	2,426	0.04%
2024/03/04	5	39.70	0	0.00	39.65	5	2,423	0.21%
2024/03/01	3.7	39.72	0.8	39.70	39.70	2.9	2,424	0.12%
2024/02/27	1	39.75	1	39.88	39.70	0	2,419	0.00%
2024/02/26	2	39.90	52	39.90	39.90	-50	2,444	-2.04%
2024/02/23	1	39.55	1.2	39.74	39.55	-0.2	2,440	-0.01%
2024/02/22	1	39.75	3	40.13	39.75	-2	2,457	-0.08%
2024/02/21	0	0.00	1	39.90	40.10	-1	2,459	-0.04%
2024/02/20	5	39.50	1	39.50	39.65	4	2,431	0.16%
2024/02/19	1	39.70	1	39.70	39.65	0	2,425	0.00%
2024/02/16	3	39.37	0	0.00	39.65	3	2,471	0.12%
2024/02/15	1.1	39.55	0	0.00	39.50	1.1	2,442	0.04%
2024/02/05	3	39.58	2	39.65	39.80	1	2,434	0.04%
2024/02/02	0	0.00	2.3	39.67	39.70	-2.3	2,421	-0.09%
2024/02/01	0	39.65	0	0.00	39.60	0	2,413	0.00%
2024/01/31	2	39.58	0	0.00	39.60	2	2,424	0.08%
2024/01/30	2.3	39.62	0.2	39.65	39.55	2	2,433	0.08%
2024/01/29	0.3	39.75	2	39.70	39.80	-1.8	2,449	-0.07%
2024/01/26	1	39.60	0	0.00	39.60	1	2,465	0.04%
2024/01/25	6	39.50	0	0.00	39.50	6	2,483	0.24%
2024/01/24	2	39.50	0	0.00	39.55	2	2,510	0.08%
2024/01/23	2	39.45	0	0.00	39.50	2	2,520	0.08%
2024/01/22	2	39.63	13.5	39.61	39.55	-11.5	2,510	-0.46%
2024/01/19	4	39.55	1	39.75	39.70	3	2,499	0.12%
2024/01/18	4	39.83	3	39.80	39.70	1	2,497	0.04%
2024/01/17	0	39.80	0	0.00	39.85	0	2,489	0.00%
2024/01/16	16	39.66	1	39.55	39.70	15	2,446	0.61%
2024/01/15	5	39.95	0	0.00	39.90	5	2,388	0.21%
2024/01/12	4	39.94	0	0.00	39.90	4	2,406	0.17%
2024/01/11	0	0.00	2	39.95	39.95	-2	2,476	-0.08%
2024/01/09	9	40.06	0	0.00	40.05	9	2,789	0.32%
2024/01/08	1.1	40.20	0.7	40.20	40.20	0.4	2,845	0.01%
2024/01/05	3	40.10	0	0.00	40.20	3	2,897	0.10%
2024/01/04	0.5	40.10	0	0.00	40.10	0.5	2,917	0.02%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2023/12/29	1	40.00	0	0.00	40.10	1	3,004	0.03%
2023/12/28	0	40.15	0	0.00	40.15	0	3,039	0.00%
2023/12/27	3	40.15	0	0.00	40.10	3	3,055	0.10%
2023/12/25	0	40.05	10	40.00	40.00	-10	3,138	-0.32%
2023/12/22	0	40.05	0	0.00	39.90	0	3,231	0.00%
2023/12/21	3	39.80	1	40.00	39.90	2	3,414	0.06%
2023/12/20	3	39.95	0	0.00	40.15	3	3,410	0.09%
2023/12/19	3	39.95	1	40.10	40.15	2	3,443	0.06%
2023/12/18	6	40.17	3	40.15	40.45	3	3,468	0.09%
2023/12/15	6	40.28	0	0.00	40.40	6	3,484	0.17%
2023/12/14	8	40.27	3	40.20	40.40	5	3,472	0.14%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	12	40.00	7	39.95	39.90	5	3,540	0.14%
2023/12/11	4	40.03	0	0.00	40.10	4	3,549	0.11%
2023/12/08	10	40.16	0	0.00	40.15	10	3,540	0.28%
2023/12/07	6	40.29	1.1	40.26	40.20	4.9	3,523	0.14%
2023/12/06	3.1	40.35	0	0.00	40.35	3.1	3,531	0.09%
2023/12/04	3	40.63	50	40.60	40.70	-47	3,476	-1.35%
2023/12/01	0.3	40.85	0	0.00	40.80	0.3	3,447	0.01%
2023/11/30	0.4	40.90	0	0.00	40.95	0.4	3,452	0.01%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1	40.95	2	40.95	40.95	-1	3,489	-0.03%
2023/11/27	1	40.95	1	41.10	40.95	0	3,468	0.00%
2023/11/24	0	0.00	3.1	41.20	41.20	-3.1	3,471	-0.09%
2023/11/22	0	0.00	1.1	41.05	41.05	-1.1	3,467	-0.03%
2023/11/21	2	40.95	15.3	41.02	40.85	-13.3	3,444	-0.39%
2023/11/13	3	40.65	0	0.00	40.60	3	3,398	0.09%
2023/11/10	2	40.50	0	0.00	40.55	2	3,391	0.06%
2023/11/09	3	40.60	0	0.00	40.60	3	3,392	0.09%
2023/11/08	4	40.63	0	0.00	40.60	4	3,434	0.12%
2023/11/07	0	0.00	2	40.75	40.70	-2	3,506	-0.06%
2023/11/06	0	40.65	1.3	40.75	40.70	-1.3	3,513	-0.04%
2023/11/03	2	40.60	0	0.00	40.60	2	3,494	0.06%
2023/11/01	7	40.39	0	0.00	40.60	7	3,493	0.20%
2023/10/31	4.9	40.66	2.4	40.68	40.70	2.5	3,483	0.07%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/25	1	41.10	0	0.00	41.00	1	3,465	0.03%
2023/10/23	2	41.00	0	0.00	40.75	2	3,488	0.06%
2023/10/20	4	41.24	5	41.35	41.10	-1	3,504	-0.03%
2023/10/19	3.5	42.10	1	42.10	41.80	2.5	3,542	0.07%
2023/10/18	5	40.69	3	41.62	42.05	2	3,479	0.06%
2023/10/17	6	40.88	0.3	41.00	41.00	5.8	3,199	0.18%
2023/10/16	4	40.75	5	41.21	41.30	-1	3,162	-0.03%
2023/10/13	10	40.23	4	40.25	40.85	6	3,128	0.19%
2023/10/12	2	40.10	0	0.00	40.20	2	3,125	0.07%
2023/10/11	1	39.40	0	0.00	40.10	1	3,128	0.03%
2023/10/06	1	39.15	0	0.00	39.40	1	3,089	0.03%
2023/10/05	1.7	39.20	0	0.00	39.10	1.7	3,071	0.06%
2023/10/04	6	39.08	0	0.00	39.10	6	3,075	0.20%
2023/10/03	4.1	39.26	0	0.00	39.25	4.1	3,077	0.13%
2023/10/02	3	39.28	0	0.00	39.30	3	3,075	0.10%
2023/09/28	5.7	39.46	1	39.65	39.45	4.7	3,028	0.16%
2023/09/27	21.9	39.89	1	39.90	39.55	20.9	2,981	0.70%
2023/09/26	9.3	39.93	4	39.35	40.00	5.3	2,901	0.18%
2023/09/25	4	43.05	1	43.20	43.05	3	2,712	0.11%
2023/09/22	12	43.36	0.2	43.70	43.40	11.8	2,593	0.45%
2023/09/21	0	0.00	6	44.10	43.95	-6	2,534	-0.24%
2023/09/20	5	44.18	6.4	44.15	44.20	-1.4	2,472	-0.06%
2023/09/19	0	0.00	1.3	44.16	44.30	-1.3	2,406	-0.05%
2023/09/18	0	0.00	3	43.95	44.15	-3	2,376	-0.13%
2023/09/15	3	43.78	7	43.80	43.25	-4	2,331	-0.17%
2023/09/14	3	43.85	3	44.17	44.10	0	2,252	0.00%
2023/09/12	1.3	43.55	1	43.60	43.60	0.3	2,254	0.01%
2023/09/08	0	0.00	3	43.53	43.40	-3	2,272	-0.13%
2023/09/06	7	43.35	7	43.20	43.40	0	2,289	0.00%
2023/09/05	8	43.58	7	43.45	43.45	1	2,292	0.04%
2023/09/04	0	0.00	2	43.53	43.60	-2	2,273	-0.09%
2023/08/30	0	0.00	5	43.20	43.25	-5	2,228	-0.22%
2023/08/29	0	0.00	1	43.10	43.20	-1	2,235	-0.04%
2023/08/25	0	42.55	0	0.00	42.40	0	2,284	0.00%
2023/08/24	0	0.00	1	42.30	42.30	-1	2,289	-0.04%
2023/08/23	72	42.25	0	0.00	42.30	72	2,294	3.14%
2023/08/22	128.1	42.25	0	0.00	42.40	128.1	2,320	5.52%	大買/鉅額交易
2023/08/21	0.7	42.80	0	0.00	42.75	0.7	2,323	0.03%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,348	-0.04%
2023/08/17	7.2	42.75	7	42.70	42.60	0.2	2,343	0.01%
2023/08/16	3	42.32	19	42.49	42.60	-16	2,375	-0.67%
2023/08/15	6	42.81	0	0.00	42.65	6	2,401	0.25%
2023/08/14	17.3	42.61	0	0.00	42.60	17.3	2,426	0.71%
2023/08/11	4	43.28	1.5	43.18	43.40	2.5	2,426	0.10%
2023/08/10	0	0.00	2	42.80	42.90	-2	2,378	-0.08%
2023/08/08	0	0.00	1	42.80	42.95	-1	2,553	-0.04%
2023/08/04	0.1	42.70	5	42.70	42.70	-5	2,965	-0.17%
2023/08/01	5	42.50	0	0.00	42.55	5	2,975	0.17%
2023/07/31	0	0.00	1.4	42.38	42.30	-1.4	2,977	-0.05%
2023/07/27	0	0.00	5	42.25	42.40	-5	3,023	-0.17%
2023/07/26	0	0.00	18	42.10	42.05	-18	3,022	-0.60%
2023/07/25	3.1	41.61	8.2	41.77	41.60	-5.1	3,007	-0.17%
2023/07/24	13.1	41.80	0	0.00	41.70	13.1	2,980	0.44%
2023/07/21	4	42.10	0	0.00	42.15	4	2,924	0.14%
2023/07/20	5	42.20	0	0.00	42.25	5	2,951	0.17%
2023/07/18	4	42.05	1	42.25	42.15	3	2,944	0.10%
2023/07/17	10	42.25	0.6	42.40	42.25	9.5	2,931	0.32%
2023/07/14	4	42.53	0	0.00	42.55	4	2,898	0.14%
2023/07/13	3.1	42.65	0	0.00	42.80	3.1	2,887	0.11%
2023/07/12	0	42.90	1	42.90	42.95	-1	2,874	-0.03%
2023/07/11	0	0.00	1	42.65	43.00	-1	2,878	-0.03%
2023/07/10	1.6	42.98	0	0.00	42.80	1.6	2,878	0.06%
2023/07/07	0	0.00	1	42.70	42.75	-1	2,913	-0.03%
2023/07/06	0	0.00	9	42.70	42.80	-9	2,900	-0.31%
2023/07/05	0	0.00	0.6	42.80	42.70	-0.6	2,901	-0.02%
2023/07/04	0	0.00	5	42.70	42.85	-5	2,939	-0.17%
2023/06/30	4	42.56	0	0.00	42.65	4	2,964	0.13%
2023/06/29	1	42.75	0	0.00	42.75	1	2,963	0.03%
2023/06/26	2	42.30	0	0.00	42.25	2	2,985	0.07%
2023/06/21	1	42.25	0	0.00	42.25	1	3,006	0.03%
2023/06/16	5	42.31	0	0.00	42.25	5	2,968	0.17%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/06/13	1	42.85	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0.9	42.92	3.2	42.89	42.85	-2.4	3,027	-0.08%
2023/06/08	0	0.00	2	42.65	42.55	-2	3,019	-0.07%
2023/06/02	1	42.55	5	42.60	42.60	-4	3,052	-0.13%
2023/05/31	1	42.10	0	0.00	42.60	1	3,080	0.03%
2023/05/30	1	42.10	2.1	42.10	42.15	-1.1	3,030	-0.04%
2023/05/29	1	42.40	3	42.30	42.10	-2	3,039	-0.07%
2023/05/25	2.1	42.55	6	42.65	42.50	-4	3,025	-0.13%
2023/05/24	1	42.90	1.1	42.85	43.05	-0.1	3,015	0.00%
2023/05/23	2	42.63	0	0.00	42.75	2	2,976	0.07%
2023/05/22	4	42.33	2	42.10	42.60	2	2,973	0.07%
2023/05/18	1	41.85	1	42.10	42.00	0	2,896	0.00%
2023/05/17	2.1	41.60	0	0.00	41.90	2.1	2,868	0.07%
2023/05/16	3	41.73	0	0.00	41.65	3	2,836	0.11%
2023/05/15	7.2	41.07	6.1	41.35	41.35	1.1	2,816	0.04%
2023/05/12	3	41.62	10.3	41.81	41.95	-7.3	2,713	-0.27%
2023/05/11	25.8	42.06	19.2	41.81	42.30	6.6	2,632	0.25%
2023/05/10	9	43.24	1	43.20	43.20	8	2,214	0.36%
2023/05/09	0	0.00	16.1	43.20	43.20	-16.1	2,214	-0.73%
2023/05/08	1	43.10	0	0.00	43.30	1	2,235	0.04%
2023/05/04	21	42.70	1	42.85	42.85	20	2,252	0.89%
2023/05/03	0.2	42.20	0	0.00	42.30	0.2	2,241	0.01%
2023/05/02	0	0.00	0.2	42.15	42.20	-0.2	2,289	-0.01%
2023/04/25	2	41.95	0	0.00	41.65	2	2,423	0.08%
2023/04/24	1	41.76	0	0.00	41.75	1	2,406	0.04%
2023/04/21	3	41.80	1	41.85	41.85	2	2,423	0.08%
2023/04/20	0.5	41.85	5	41.91	41.85	-4.5	2,422	-0.19%
2023/04/19	0.5	42.00	0.2	42.15	42.00	0.3	2,422	0.01%
2023/04/18	2	42.20	2	42.15	42.10	0	2,402	0.00%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/13	3.1	42.02	2	42.00	42.10	1.1	2,397	0.05%
2023/04/12	1.1	42.05	6	42.00	41.95	-5	2,407	-0.21%
2023/04/10	0	0.00	0.1	41.65	41.45	-0.1	2,381	0.00%
2023/04/07	0	0.00	4.1	41.56	41.70	-4.1	2,499	-0.16%
2023/03/28	0.2	40.85	0	0.00	40.70	0.2	3,717	0.00%
2023/03/27	3.5	40.79	0	0.00	40.70	3.5	4,154	0.08%
2023/03/24	3	40.67	0.1	40.85	40.65	2.9	4,616	0.06%
2023/03/23	1	40.95	0	0.00	41.00	1	4,683	0.02%
2023/03/22	0	0.00	0.2	41.18	41.15	-0.2	4,761	0.00%
2023/03/21	0	0.00	1	40.85	41.10	-1	4,864	-0.02%
2023/03/16	10	40.07	1	40.05	40.10	9	5,004	0.18%
2023/03/15	18.3	40.75	0	0.00	40.60	18.3	5,035	0.36%
2023/03/14	2	41.48	0	0.00	41.50	2	4,997	0.04%
2023/03/13	3	41.33	0	0.00	41.80	3	5,086	0.06%
2023/03/10	2	41.85	0	0.00	41.95	2	5,112	0.04%
2023/03/08	2	41.70	1	42.00	41.85	1	5,151	0.02%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/06	5	41.85	0	0.00	41.80	5	5,202	0.10%
2023/03/03	3.2	41.76	0	0.00	41.95	3.2	5,213	0.06%
2023/03/02	1	42.20	0	0.00	42.25	1	5,216	0.02%
2023/02/24	3	42.43	0	0.00	42.40	3	5,404	0.06%
2023/02/23	0	0.00	0.2	42.45	42.40	-0.2	5,417	0.00%
2023/02/22	1.1	42.00	6	42.25	42.30	-4.9	5,435	-0.09%
2023/02/21	0	0.00	0.5	42.25	42.25	-0.5	5,466	-0.01%
2023/02/20	0	0.00	13.8	42.04	42.30	-13.8	5,567	-0.25%
2023/02/16	2	41.93	3	41.92	41.90	-1	5,744	-0.02%
2023/02/15	3	41.90	2	41.95	41.85	1	5,799	0.02%
2023/02/13	0	0.00	2	41.85	41.80	-2	5,888	-0.03%
2023/02/09	0	0.00	4	41.75	41.75	-4	5,946	-0.07%
2023/02/07	0	0.00	31	41.95	41.95	-31	6,053	-0.51%
2023/02/03	0	0.00	4	41.48	41.80	-4	6,036	-0.07%
2023/02/02	30	41.37	0	0.00	41.25	30	6,057	0.50%
2023/02/01	0	0.00	1	41.50	41.60	-1	6,045	-0.02%
2023/01/30	2	40.65	11.4	40.82	40.65	-9.4	6,079	-0.15%
2023/01/17	1	40.50	2	40.55	40.70	-1	6,054	-0.02%
2023/01/16	3	40.77	3	40.80	40.70	0	6,047	0.00%
2023/01/13	1	40.65	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	0	40.70	40.70	0	6,092	0.00%
2023/01/11	1	40.60	10.6	40.53	40.60	-9.6	6,125	-0.16%
2023/01/10	2	40.45	18	40.45	40.50	-16	6,136	-0.26%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/06	1	40.30	0	0.00	40.45	1	6,185	0.02%
2023/01/05	1	40.45	0	0.00	40.40	1	6,223	0.02%
2023/01/04	0	0.00	19.2	40.30	40.60	-19.2	6,229	-0.31%
2023/01/03	1	40.25	0	0.00	40.35	1	6,276	0.02%
2022/12/30	4	40.45	0	0.00	40.30	4	6,293	0.06%
2022/12/28	6	40.70	0	0.00	40.70	6	6,284	0.10%
2022/12/27	1	40.15	0	0.00	41.45	1	6,283	0.02%
2022/12/23	5.2	40.37	0	0.00	40.35	5.2	6,264	0.08%
2022/12/22	11	40.06	6.2	39.86	42.00	4.8	6,211	0.08%
2022/12/21	15.5	39.38	0	0.00	40.00	15.5	6,026	0.26%
2022/12/20	14.7	39.83	0	0.00	39.65	14.7	5,780	0.25%
2022/12/19	14.6	40.90	2	41.60	40.50	12.6	5,621	0.22%
2022/12/16	14.5	41.45	0	0.00	41.15	14.5	5,404	0.27%
2022/12/15	2	41.90	1	42.65	42.40	1	5,094	0.02%
2022/12/14	3	42.62	0	0.00	42.60	3	5,170	0.06%
2022/12/13	11	42.99	0	0.00	42.75	11	5,162	0.21%
2022/12/12	8.2	43.72	0	43.85	43.65	8.2	5,153	0.16%
2022/12/09	3	44.00	0	0.00	44.00	3	5,155	0.06%
2022/12/08	4	44.03	0	44.20	44.10	4	5,144	0.08%
2022/12/07	2	43.60	24	44.39	44.35	-22	5,137	-0.43%
2022/12/06	8	44.14	8.5	44.26	43.95	-0.5	5,103	-0.01%
2022/12/05	7	44.57	2	44.68	44.40	5	5,088	0.10%
2022/12/02	2.2	44.37	22	44.31	44.25	-19.8	5,030	-0.39%
2022/12/01	0	0.00	1.3	44.70	44.80	-1.3	5,016	-0.03%
2022/11/29	0	0.00	7.2	44.80	44.80	-7.2	5,026	-0.14%
2022/11/28	3	44.08	1	44.85	44.85	2	5,036	0.04%
2022/11/25	4	44.61	5.7	44.73	44.55	-1.7	5,022	-0.03%
2022/11/24	0	0.00	82	44.95	44.90	-82	5,032	-1.63%
2022/11/23	0	0.00	27.5	44.94	44.90	-27.5	5,037	-0.55%
2022/11/22	6	44.21	16	44.85	44.85	-10	5,044	-0.20%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	4.4	43.76	43.80	-4.4	4,941	-0.09%
2022/11/17	0	0.00	1.3	43.62	43.55	-1.3	4,949	-0.03%
2022/11/16	3	43.30	0	0.00	43.20	3	4,925	0.06%
2022/11/15	8	42.92	0	0.00	42.90	8	4,916	0.16%
2022/11/14	0	0.00	1	43.10	43.35	-1	4,875	-0.02%
2022/11/11	0	0.00	2	42.40	42.40	-2	4,802	-0.04%
2022/11/10	0	42.05	0	0.00	42.25	0	4,814	0.00%
2022/11/09	7	42.17	11	42.11	42.25	-4	4,868	-0.08%
2022/11/08	5	41.97	0	0.00	41.90	5	4,840	0.10%
2022/11/07	0	0.00	1.2	42.00	42.05	-1.2	4,888	-0.02%
2022/11/04	0.6	41.27	0	0.00	42.00	0.6	4,888	0.01%
2022/11/03	4	41.00	10.3	40.96	41.30	-6.3	4,842	-0.13%
2022/11/02	5.1	41.27	0	0.00	41.25	5.1	4,832	0.11%
2022/11/01	4	41.26	0	0.00	41.45	4	4,873	0.08%
2022/10/31	2.9	41.32	3.7	41.33	41.45	-0.8	4,888	-0.02%
2022/10/28	2	41.63	7	41.85	41.65	-5	4,880	-0.10%
2022/10/25	0	0.00	1	40.65	40.65	-1	4,828	-0.02%
2022/10/20	1	39.95	3	40.15	40.35	-2	4,768	-0.04%
2022/10/19	3.1	40.20	3	40.30	40.20	0.1	4,726	0.00%
2022/10/17	1	38.90	0	0.00	39.20	1	4,736	0.02%
2022/10/13	5	38.49	1	38.30	38.75	4	4,945	0.08%
2022/10/11	0.2	39.30	12	39.36	39.35	-11.8	5,224	-0.23%
2022/10/07	12	38.98	0	0.00	38.90	12	5,188	0.23%
2022/10/06	2	39.50	0	0.00	39.65	2	5,180	0.04%
2022/10/05	0.5	39.80	0.2	39.80	39.75	0.3	5,206	0.01%
2022/10/04	4	39.60	0	0.00	39.70	4	5,244	0.08%
2022/10/03	1	39.95	3	39.37	39.85	-2	5,232	-0.04%
2022/09/29	3.3	38.48	0	0.00	38.60	3.3	5,204	0.06%
2022/09/28	18.2	38.49	0.5	38.15	38.00	17.8	5,171	0.34%
2022/09/27	18.6	39.75	0	0.00	39.65	18.6	5,055	0.37%
2022/09/26	7.9	40.16	2	40.15	40.20	5.9	4,940	0.12%
2022/09/23	6.6	47.63	7	47.76	47.80	-0.4	4,766	-0.01%
2022/09/22	19	47.54	0	0.00	47.75	19	4,634	0.41%
2022/09/21	6	47.89	0	0.00	48.00	6	4,521	0.13%
2022/09/20	2	48.00	3	48.05	48.00	-1	4,374	-0.02%
2022/09/19	6	48.02	0	0.00	48.15	6	4,340	0.14%
2022/09/16	3	48.18	0	0.00	48.30	3	4,306	0.07%
2022/09/15	3	48.17	0	0.00	48.25	3	4,462	0.07%
2022/09/14	8	48.19	0	0.00	48.25	8	4,782	0.17%
2022/09/13	4	48.43	1	48.45	48.50	3	5,003	0.06%
2022/09/12	1	48.20	0.1	48.35	48.40	0.9	5,233	0.02%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/07	11	47.84	1	48.10	47.90	10	5,636	0.18%
2022/09/06	7	47.96	0	0.00	48.10	7	5,682	0.12%
2022/09/05	3	47.93	2	48.05	47.95	1	5,683	0.02%
2022/09/02	4	47.95	1	48.00	48.00	3	5,698	0.05%
2022/09/01	6	47.91	0	0.00	48.10	6	5,726	0.10%
2022/08/30	5	48.40	50	48.10	48.35	-45	5,694	-0.79%
2022/08/29	59.1	47.53	0	0.00	47.85	59.1	5,702	1.04%
2022/08/26	5	48.05	0	0.00	48.20	5	5,824	0.09%
2022/08/25	1	47.95	103	48.10	48.10	-102	5,812	-1.75%	大賣/鉅額交易
2022/08/24	6	47.59	1	48.00	48.00	5	5,807	0.09%
2022/08/23	4	47.60	1	47.40	47.65	3	5,790	0.05%
2022/08/22	0	0.00	9.3	47.37	47.65	-9.3	5,815	-0.16%
2022/08/19	5	46.71	8	46.95	47.00	-3	5,742	-0.05%
2022/08/18	18	46.81	0	0.00	46.80	18	5,742	0.31%
2022/08/17	10	47.08	15	47.20	47.20	-5	5,720	-0.09%
2022/08/16	13	46.68	0	0.00	46.80	13	5,658	0.23%
2022/08/15	3	46.25	0	0.00	46.20	3	5,579	0.05%
2022/08/12	14	46.21	3	46.30	46.15	11	5,593	0.20%
2022/08/11	1	45.90	1	46.00	45.90	0	5,573	0.00%
2022/08/10	6	45.79	34	45.79	45.75	-28	5,595	-0.50%
2022/08/09	4	45.98	0	0.00	46.00	4	5,615	0.07%
2022/08/08	10	45.95	3	45.98	46.00	7	5,670	0.12%
2022/08/05	1	45.65	0	0.00	45.85	1	5,890	0.02%
2022/08/04	3	45.30	20	45.60	45.65	-17	5,966	-0.28%
2022/08/03	3.1	45.69	5	45.70	45.80	-2	5,960	-0.03%
2022/07/29	0	0.00	1	45.15	45.35	-1	5,999	-0.02%
2022/07/28	0	0.00	1	44.90	44.90	-1	6,010	-0.02%
2022/07/22	2	44.80	1	45.20	45.20	1	6,076	0.02%
2022/07/21	4	44.89	0	0.00	45.15	4	6,053	0.07%
2022/07/20	15	45.50	1	45.25	45.35	14	6,060	0.23%
2022/07/19	9	45.94	2	45.55	45.75	7	6,023	0.12%
2022/07/18	5	44.85	25	44.63	45.10	-20	5,953	-0.34%
2022/07/15	4	43.38	0	0.00	43.40	4	5,964	0.07%
2022/07/14	4	43.48	0	0.00	43.50	4	6,095	0.07%
2022/07/13	4	43.54	0	0.00	43.50	4	6,119	0.07%
2022/07/12	13	43.35	0.7	43.34	43.20	12.3	6,150	0.20%
2022/07/11	4	43.71	1	43.70	43.80	3	6,163	0.05%
2022/07/08	6	43.83	0	0.00	43.85	6	6,195	0.10%
2022/07/07	2	43.85	0	0.00	43.80	2	6,213	0.03%
2022/07/06	9	44.42	5	44.90	44.20	4	6,327	0.06%
2022/07/05	25	44.73	0	0.00	44.65	25	6,572	0.38%
2022/07/04	2	44.10	1	44.35	44.40	1	6,803	0.01%
2022/07/01	20	44.17	21	43.95	43.95	-1	7,609	-0.01%
2022/06/30	2	44.75	0	0.00	45.20	2	8,178	0.02%
2022/06/28	1	44.85	1	44.70	44.80	0	8,203	0.00%
2022/06/27	0.3	44.65	0	0.00	44.80	0.3	8,257	0.00%
2022/06/24	12	43.97	10	44.04	44.20	2	8,284	0.02%
2022/06/23	22	43.28	0	0.00	43.30	22	8,320	0.26%
2022/06/22	31	43.07	0	0.00	43.25	31	8,163	0.38%
2022/06/21	16	43.52	0	0.00	43.35	16	7,857	0.20%
2022/06/20	16	43.78	0	0.00	43.60	16	7,697	0.21%
2022/06/17	16	43.77	0	0.00	44.75	16	7,720	0.21%
2022/06/16	5	44.64	1	44.60	44.55	4	7,555	0.05%
2022/06/15	7	45.13	0	0.00	45.05	7	7,569	0.09%
2022/06/14	4	45.05	0	0.00	45.40	4	7,728	0.05%
2022/06/13	2	44.58	21	44.75	44.80	-19	8,324	-0.23%
2022/06/10	2	44.88	0	0.00	44.90	2	8,491	0.02%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	7	45.14	16	45.45	45.45	-9	8,561	-0.11%
2022/06/07	16	44.91	58	45.03	45.35	-42	8,600	-0.49%
2022/06/06	16	45.07	40	45.23	45.00	-24	8,621	-0.28%
2022/06/01	4	46.43	0.2	46.63	46.35	3.8	8,711	0.04%
2022/05/31	3	46.45	0	0.00	46.45	3	8,812	0.03%
2022/05/27	3	46.03	0	0.00	46.00	3	8,908	0.03%
2022/05/26	1	45.80	0	0.00	46.00	1	9,060	0.01%
2022/05/25	1	45.55	1	45.80	46.00	0	9,159	0.00%
2022/05/24	1	45.90	0	0.00	45.80	1	9,320	0.01%
2022/05/20	4	45.73	0	0.00	45.85	4	9,685	0.04%
2022/05/18	0.1	46.00	0	0.00	45.90	0.1	9,750	0.00%
2022/05/17	0	0.00	5	44.80	45.45	-5	9,739	-0.05%
2022/05/16	0.1	44.60	13	44.69	44.55	-12.9	9,756	-0.13%
2022/05/13	8.1	44.16	6	44.16	44.70	2.1	9,762	0.02%
2022/05/12	61	45.90	0	0.00	45.40	61	9,552	0.64%
2022/05/11	9	46.29	7.2	46.51	46.25	1.8	9,474	0.02%
2022/05/10	1	46.25	29	46.14	46.50	-28	9,491	-0.30%
2022/05/09	8	46.56	5.4	46.61	46.50	2.6	9,510	0.03%
2022/05/06	2.1	46.74	30	46.69	46.90	-27.9	9,568	-0.29%
2022/05/05	3	47.00	35	47.10	47.00	-32	9,644	-0.33%
2022/05/04	5	46.80	17	46.94	46.90	-12	9,731	-0.12%
2022/05/03	12	46.60	5	46.60	46.65	7	9,780	0.07%
2022/04/29	0	0.00	20.1	47.00	46.95	-20.1	9,807	-0.21%
2022/04/28	2	46.85	2.9	46.88	46.70	-0.9	9,846	-0.01%
2022/04/27	8	46.67	0	0.00	46.70	8	9,839	0.08%
2022/04/26	1.4	47.09	0.2	47.10	47.20	1.2	9,858	0.01%
2022/04/25	12.1	46.58	0	0.00	46.45	12.1	9,766	0.12%
2022/04/22	23	47.28	0	0.00	47.10	23	9,677	0.24%
2022/04/21	12	47.75	0	0.00	47.50	12	9,599	0.13%
2022/04/20	10	47.40	5	48.75	48.75	5	9,493	0.05%
2022/04/19	1.6	47.82	0	0.00	47.80	1.6	9,399	0.02%
2022/04/18	11	47.73	21	47.67	47.80	-10	9,395	-0.11%
2022/04/15	55	47.87	6.3	48.14	48.05	48.7	9,352	0.52%
2022/04/14	51.4	47.80	67	47.76	47.85	-15.6	9,312	-0.17%
2022/04/13	2.1	47.16	11	47.31	47.45	-8.9	9,288	-0.10%
2022/04/12	60.3	47.03	0	0.00	46.90	60.3	9,253	0.65%
2022/04/11	35.1	47.78	18	48.11	47.60	17.1	9,119	0.19%
2022/04/08	16.9	48.66	3	48.65	48.75	13.9	8,892	0.16%
2022/04/07	64.7	49.09	46	49.51	48.90	18.7	8,703	0.21%
2022/04/06	30	48.41	31.1	48.88	49.00	-1.1	7,888	-0.01%
2022/04/01	0	45.80	0	0.00	45.70	0	7,252	0.00%
2022/03/31	6	45.41	0	0.00	45.40	6	7,189	0.08%
2022/03/30	4.6	45.40	0	0.00	45.40	4.6	7,184	0.06%
2022/03/29	107	45.35	1	45.50	45.30	106	7,325	1.45%	大買/鉅額交易
2022/03/28	3.2	45.25	0	0.00	45.35	3.2	7,363	0.04%
2022/03/25	5	45.70	0	0.00	45.75	5	7,389	0.07%
2022/03/24	3.3	45.71	2	45.65	45.75	1.3	7,451	0.02%
2022/03/23	14	45.88	0	0.00	45.95	14	7,509	0.19%
2022/03/22	8.9	45.24	0	0.00	45.50	8.9	7,515	0.12%
2022/03/21	7	46.39	0	0.00	46.20	7	7,261	0.10%
2022/03/18	9	46.60	0	0.00	46.60	9	7,118	0.13%
2022/03/17	7	46.86	2	46.83	47.00	5	7,022	0.07%
2022/03/16	160	46.96	7	48.86	46.85	153	6,829	2.24%	大買/鉅額交易
2022/03/15	10	50.07	3.2	50.59	50.50	6.8	6,228	0.11%
2022/03/14	5	49.63	11	49.77	49.60	-6	6,042	-0.10%
2022/03/11	2	48.90	0	0.00	48.90	2	5,950	0.03%
2022/03/10	12	49.18	10	49.29	49.20	2	5,931	0.03%
2022/03/09	3	49.03	3	49.30	49.35	0	5,893	0.00%
2022/03/08	6	48.57	8	48.49	48.50	-2	5,836	-0.03%
2022/03/07	20.3	49.57	15	48.95	49.30	5.3	5,723	0.09%
2022/03/04	11	50.33	8	50.76	50.50	3	5,607	0.05%
2022/03/03	10.1	50.02	22.8	50.09	50.20	-12.7	5,520	-0.23%
2022/03/02	33	49.71	6	49.75	49.90	27	5,490	0.49%
2022/03/01	25	49.51	14	50.02	49.45	11	5,514	0.20%
2022/02/25	15	48.85	17	48.98	48.95	-2	5,379	-0.04%
2022/02/24	16	48.67	3	49.08	48.35	13	5,287	0.25%
2022/02/23	2	48.73	0	0.00	49.10	2	5,123	0.04%
2022/02/22	6	47.81	39	48.53	48.90	-33	5,011	-0.66%
2022/02/21	3	47.65	14	47.74	48.15	-11	4,800	-0.23%
2022/02/18	2	47.13	2	47.15	47.20	0	4,722	0.00%
2022/02/17	2	47.20	0	0.00	47.25	2	4,777	0.04%
2022/02/16	2	47.08	0	0.00	47.15	2	4,863	0.04%
2022/02/15	5	47.12	1	47.15	47.10	4	5,051	0.08%
2022/02/14	27	46.73	3	46.75	46.85	24	5,014	0.48%
2022/02/11	0	0.00	0.2	46.85	46.80	-0.2	5,024	0.00%
2022/02/10	15	46.95	0	0.00	46.90	15	5,005	0.30%
2022/02/09	53.1	47.14	0	0.00	47.00	53.1	4,977	1.07%
2022/02/08	50	47.14	10	47.10	47.25	40	4,940	0.81%
2022/02/07	0	0.00	3	46.80	47.05	-3	4,852	-0.06%
2022/01/26	20	46.35	2	46.80	46.80	18	4,760	0.38%
2022/01/25	1	46.20	16	46.21	46.30	-15	4,666	-0.32%
2022/01/24	0	0.00	7	46.19	46.30	-7	4,641	-0.15%
2022/01/20	3	46.07	20	46.10	46.15	-17	4,536	-0.37%
2022/01/19	1	46.00	20	45.95	45.95	-19	4,521	-0.42%
2022/01/17	2	46.28	1	46.15	46.25	1	4,483	0.02%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0	0.00	1	46.20	46.20	-1	4,661	-0.02%
2022/01/12	2	46.28	1	46.20	46.25	1	4,657	0.02%
2022/01/11	10.1	46.32	1	46.25	46.40	9.1	4,626	0.20%
2022/01/07	25	46.33	0	0.00	46.45	25	4,611	0.54%
2022/01/04	0.1	46.25	0	0.00	46.15	0.1	4,640	0.00%
2022/01/03	15.1	46.08	1	46.05	46.25	14.1	4,629	0.30%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	1	46.10	2	46.20	46.15	-1	4,557	-0.02%
2021/12/24	7	46.01	1	46.00	46.20	6	4,524	0.13%
2021/12/23	5	45.95	45	45.91	46.05	-40	4,502	-0.89%
2021/12/22	2	46.48	0	0.00	46.70	2	4,305	0.05%
2021/12/21	1	47.10	0.3	47.25	47.00	0.7	4,226	0.02%
2021/12/20	20	47.30	16	47.67	47.60	4	4,188	0.10%
2021/12/17	0	0.00	1	47.05	47.25	-1	4,196	-0.02%
2021/12/16	22	46.84	10	47.30	47.25	12	4,208	0.29%
2021/12/15	1	46.70	1	46.65	46.60	0	4,267	0.00%
2021/12/14	20	46.55	0	0.00	46.50	20	4,273	0.47%
2021/12/13	40	46.63	0	0.00	46.70	40	4,252	0.94%
2021/12/10	10	46.45	0	0.00	46.50	10	4,199	0.24%
2021/12/09	11	46.45	0	0.00	46.50	11	4,177	0.26%
2021/12/07	1	46.40	1	46.50	46.50	0	4,130	0.00%
2021/12/01	0.1	46.75	3	46.62	46.70	-2.9	4,107	-0.07%
2021/11/30	6.2	46.56	4	46.48	46.20	2.2	4,101	0.05%
2021/11/29	3.2	46.61	0	0.00	46.45	3.2	4,068	0.08%
2021/11/26	14.2	46.80	0	0.00	46.80	14.2	4,044	0.35%
2021/11/25	31	47.12	12	47.14	47.10	19	4,003	0.47%
2021/11/24	0	46.58	1	46.70	46.85	-1	3,916	-0.02%
2021/11/23	3	46.20	0	0.00	46.20	3	3,893	0.08%
2021/11/22	1.2	46.50	0	0.00	46.55	1.2	3,875	0.03%
2021/11/18	0.3	46.80	0	0.00	46.60	0.3	3,886	0.01%
2021/11/17	3.2	46.48	0	0.00	46.50	3.2	3,875	0.08%
2021/11/16	38.4	47.15	3	46.90	46.80	35.4	3,859	0.92%
2021/11/15	38	47.83	6	48.10	47.65	32	3,829	0.84%
2021/11/12	4	46.99	34	47.35	47.80	-30	3,734	-0.80%
2021/11/11	0	0.00	14	45.85	45.60	-14	3,576	-0.39%
2021/11/10	0.1	45.45	0	0.00	45.45	0.1	3,663	0.00%
2021/11/09	0	0.00	0	45.00	44.95	0	3,676	0.00%
2021/11/08	5	44.81	5	45.00	45.00	0	3,689	0.00%
2021/11/05	0	44.65	0	0.00	44.55	0	3,715	0.00%
2021/11/04	7.9	44.81	0	0.00	44.65	7.9	3,722	0.21%
2021/10/27	16	45.22	1	45.20	45.10	15	3,952	0.38%
2021/10/26	0	0.00	14	45.30	45.55	-14	3,975	-0.35%
2021/10/25	15	44.90	0	0.00	45.20	15	4,053	0.37%
2021/10/22	11	45.21	14	45.50	45.15	-3	4,122	-0.07%
2021/10/21	2	45.10	5	45.00	45.00	-3	4,091	-0.07%
2021/10/19	2.3	44.56	0.4	44.65	44.55	1.8	4,268	0.04%
2021/10/15	1	44.75	5	44.90	44.75	-4	4,387	-0.09%
2021/10/08	13	44.65	0	0.00	44.60	13	4,440	0.29%
2021/10/06	0	44.65	0	0.00	44.25	0	4,452	0.00%
2021/10/04	1.8	44.80	0	0.00	44.70	1.8	4,580	0.04%
2021/10/01	2	44.75	1	44.85	44.80	1	4,599	0.02%
2021/09/29	0	0.00	5	45.00	45.05	-5	4,619	-0.11%
2021/09/28	0.3	45.45	0	0.00	45.30	0.3	4,593	0.01%
2021/09/23	0	0.00	1	46.60	46.80	-1	4,357	-0.02%
2021/09/22	17	46.95	1	47.00	46.20	16	4,245	0.38%
2021/09/17	2	47.53	1	47.40	47.35	1	4,100	0.02%
2021/09/16	1	47.75	0	0.00	47.80	1	4,089	0.02%
2021/09/15	9	47.68	0	0.00	47.55	9	4,138	0.22%
2021/09/14	5	48.00	0	0.00	47.90	5	4,191	0.12%
2021/09/13	0	0.00	6	48.34	48.35	-6	4,204	-0.14%
2021/09/10	0	0.00	5	47.90	47.95	-5	4,242	-0.12%
2021/09/07	5	48.00	1	47.90	47.85	4	4,297	0.09%
2021/09/02	10	48.40	5	48.60	48.25	5	4,344	0.12%
2021/09/01	5	48.60	10	48.50	48.40	-5	4,370	-0.11%
2021/08/31	1	47.60	28	48.10	48.20	-27	4,386	-0.62%
2021/08/26	21	47.38	5	47.65	47.40	16	4,429	0.36%
2021/08/25	5	47.35	5	47.60	47.60	0	4,498	0.00%
2021/08/20	1	47.30	0	0.00	47.55	1	4,597	0.02%
2021/08/19	29	48.01	1	47.95	47.55	28	5,750	0.49%
2021/08/18	1	48.45	5	48.50	48.40	-4	5,778	-0.07%
2021/08/17	5	48.55	10	48.88	48.60	-5	5,807	-0.09%
2021/08/16	10	47.95	35	48.07	48.10	-25	5,726	-0.44%
2021/08/13	10	48.83	16	49.06	48.90	-6	5,649	-0.11%
2021/08/12	1	48.80	0	0.00	48.95	1	5,580	0.02%
2021/08/11	34	48.83	0	0.00	48.80	34	5,583	0.61%
2021/08/10	1	48.75	0	0.00	48.85	1	5,582	0.02%
2021/08/09	11	48.98	1	49.10	49.00	10	5,636	0.18%
2021/08/06	0	0.00	29.1	49.32	49.45	-29.1	5,660	-0.51%
2021/08/05	0	0.00	1	48.80	48.70	-1	5,663	-0.02%
2021/08/04	5	49.10	5	49.45	49.05	0	5,896	0.00%
2021/08/03	41	49.19	23	49.21	49.30	18	5,955	0.30%
2021/08/02	20	49.20	23	49.51	49.45	-3	6,067	-0.05%
2021/07/30	16	48.83	10	49.15	49.05	6	6,127	0.10%
2021/07/29	6	48.85	11	49.08	49.10	-5	6,148	-0.08%
2021/07/28	0	0.00	4	48.24	48.35	-4	6,105	-0.07%
2021/07/27	0	0.00	1	47.70	48.15	-1	6,096	-0.02%
2021/07/26	3	48.10	2	47.60	48.10	1	6,098	0.02%
2021/07/23	7	48.01	4	48.03	47.90	3	6,014	0.05%
2021/07/22	1	46.55	4	46.66	46.85	-3	5,822	-0.05%
2021/07/21	2	45.80	3	46.00	46.00	-1	5,780	-0.02%
2021/07/20	1	45.60	5	45.70	45.65	-4	5,959	-0.07%
2021/07/19	0	0.00	2	46.23	46.10	-2	6,065	-0.03%
2021/07/16	0	0.00	24	45.49	45.75	-24	6,068	-0.40%
2021/07/14	6	44.78	0	0.00	44.95	6	6,056	0.10%
2021/07/13	12	45.05	0	0.00	44.85	12	6,135	0.20%
2021/07/12	2	45.55	15	45.49	45.20	-13	6,116	-0.21%
2021/07/09	14	44.95	4.3	45.31	45.00	9.7	6,084	0.16%
2021/07/07	0	0.00	4	43.91	44.40	-4	6,008	-0.07%
2021/07/05	0	0.00	3	43.53	43.50	-3	6,028	-0.05%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/07/01	0	0.00	10	43.25	43.20	-10	6,112	-0.16%
2021/06/29	1	43.55	0	0.00	43.55	1	6,147	0.02%
2021/06/28	0	0.00	1	43.80	43.60	-1	6,172	-0.02%
2021/06/24	0	0.00	8	43.68	43.85	-8	6,158	-0.13%
2021/06/23	0	0.00	2	42.93	42.70	-2	6,132	-0.03%
2021/06/22	0	0.00	2	42.83	42.35	-2	6,080	-0.03%
2021/06/18	11	42.20	0	0.00	42.20	11	6,113	0.18%
2021/06/16	0	42.85	0	0.00	42.50	0	6,260	0.00%
2021/06/15	0	0.00	10	42.65	42.80	-10	6,256	-0.16%
2021/06/11	2	42.45	0	0.00	42.40	2	6,240	0.03%
2021/06/10	0	0.00	1.1	42.45	42.30	-1.1	6,243	-0.02%
2021/06/09	0	41.80	0	0.00	41.75	0	6,208	0.00%
2021/06/08	4	41.36	0	0.00	41.40	4	6,192	0.06%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/04	0	0.00	2.2	42.00	41.95	-2.2	6,144	-0.04%
2021/06/02	7	42.03	0	0.00	42.00	7	6,141	0.11%
2021/05/31	10	42.15	0	0.00	42.10	10	6,060	0.17%
2021/05/28	2	42.60	0	0.00	42.65	2	5,999	0.03%
2021/05/27	1	42.05	1	42.50	42.60	0	5,986	0.00%
2021/05/25	0	0.00	3	42.80	42.30	-3	4,800	-0.06%
2021/05/24	5	42.80	1	43.05	42.70	4	4,755	0.08%
2021/05/20	1	42.00	0	0.00	42.15	1	4,749	0.02%
2021/05/18	2	41.85	0	0.00	41.90	2	4,748	0.04%
2021/05/17	1	40.80	4	41.18	40.80	-3	4,762	-0.06%
2021/05/14	0	0.00	1	43.40	42.80	-1	4,683	-0.02%
2021/05/13	3	41.40	0	0.00	42.10	3	4,629	0.06%
2021/05/12	4	43.44	2	43.75	42.60	2	4,544	0.04%
2021/05/11	1	44.60	10	45.25	44.85	-9	4,277	-0.21%
2021/05/10	5	45.70	0	0.00	45.70	5	4,201	0.12%
2021/05/07	1	44.50	2.5	44.71	44.70	-1.5	4,073	-0.04%
2021/05/06	0	0.00	10.3	45.60	45.25	-10.3	3,976	-0.26%
2021/05/05	0	0.00	2	44.20	45.20	-2	3,929	-0.05%
2021/05/04	4	45.20	3	44.77	44.35	1	3,882	0.03%
2021/05/03	1	45.00	5	44.92	44.70	-4	3,820	-0.10%
2021/04/29	0	0.00	1	45.45	45.25	-1	3,765	-0.03%
2021/04/28	1	45.75	0	0.00	45.65	1	3,739	0.03%
2021/04/27	1	46.00	7	46.20	46.20	-6	3,767	-0.16%
2021/04/26	21	46.61	3.1	46.61	46.60	17.9	3,705	0.48%
2021/04/23	0	0.00	8	44.55	45.35	-8	3,491	-0.23%
2021/04/22	7	44.20	5.1	44.35	44.10	1.9	3,389	0.06%
2021/04/21	3	44.20	7	44.28	44.35	-4	3,329	-0.12%
2021/04/20	8	44.38	1	44.40	44.35	7	3,311	0.21%
2021/04/19	22	44.52	2	44.58	44.60	20	3,322	0.60%
2021/04/16	3	43.43	1	43.50	43.60	2	3,270	0.06%
2021/04/15	0	0.00	2	43.35	43.30	-2	3,297	-0.06%
2021/04/14	4	43.23	0	0.00	43.25	4	3,331	0.12%
2021/04/13	2	43.60	1	43.60	43.50	1	3,329	0.03%
2021/04/12	1	43.60	4	43.65	43.60	-3	3,327	-0.09%
2021/04/06	0.1	43.70	0	0.00	43.65	0.1	3,270	0.00%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	1	43.50	0	0.00	43.50	1	3,351	0.03%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	1.1	43.36	5.1	43.39	43.55	-4	3,680	-0.11%
2021/03/26	2	43.53	0	0.00	43.50	2	3,854	0.05%
2021/03/25	0	0.00	1	43.45	43.60	-1	4,049	-0.02%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/22	3	43.30	0	0.00	43.60	3	4,406	0.07%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	11	45.31	45.20	-11	4,322	-0.25%
2021/03/17	1	45.15	1	45.05	45.20	0	4,363	0.00%
2021/03/16	0	0.00	3.1	44.92	44.90	-3.1	4,433	-0.07%
2021/03/15	4	44.73	1	44.80	44.75	3	4,528	0.07%
2021/03/12	0	0.00	1	44.90	44.95	-1	4,737	-0.02%
2021/03/11	1	45.50	3	45.37	45.35	-2	5,010	-0.04%
2021/03/10	0	0.00	2	45.68	45.45	-2	5,045	-0.04%
2021/03/09	0	0.00	1	45.45	45.40	-1	5,080	-0.02%
2021/03/08	0	0.00	1	45.05	45.25	-1	5,088	-0.02%
2021/03/03	0	0.00	4	44.69	44.95	-4	5,185	-0.08%
2021/03/02	0	0.00	3	44.88	44.55	-3	5,174	-0.06%
2021/02/26	11	44.69	0	0.00	45.20	11	5,182	0.21%
2021/02/24	1	44.75	1	44.60	44.55	0	5,110	0.00%
2021/02/23	0	0.00	4	44.30	44.85	-4	5,087	-0.08%
2021/02/22	0.1	44.10	0	0.00	44.05	0.1	5,042	0.00%
2021/02/18	1	44.05	0	0.00	43.85	1	5,029	0.02%
2021/02/17	2	43.90	0	0.00	43.75	2	5,010	0.04%
2021/02/03	5	43.50	0	0.00	43.30	5	5,080	0.10%
2021/02/02	1	43.60	0	0.00	43.60	1	5,119	0.02%
2021/01/29	1.3	42.85	0	0.00	42.60	1.3	5,117	0.03%
2021/01/27	1	43.70	1	43.60	43.60	0	5,087	0.00%
2021/01/26	1	43.80	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	1	42.85	43.95	-1	5,087	-0.02%
2021/01/22	4.2	43.21	0	0.00	43.10	4.2	5,104	0.08%
2021/01/20	4.2	43.56	0.5	43.90	43.10	3.7	5,100	0.07%
2021/01/19	0	0.00	1	44.50	44.40	-1	5,021	-0.02%
2021/01/18	5	44.75	2	44.70	44.55	3	4,997	0.06%
2021/01/15	2	45.30	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0.7	45.75	0	0.00	45.70	0.7	5,177	0.01%
2021/01/12	0	0.00	5	45.95	45.55	-5	5,170	-0.10%
2021/01/11	1	45.90	1	46.00	46.00	0	5,145	0.00%
2021/01/08	0	0.00	5.2	45.91	45.90	-5.2	5,122	-0.10%
2021/01/07	4	45.50	0	0.00	45.60	4	5,099	0.08%
2021/01/06	0	0.00	1	45.60	45.20	-1	5,053	-0.02%
2021/01/05	0.3	45.10	4	45.13	45.05	-3.7	5,013	-0.07%
2020/12/31	0	0.00	2	45.60	45.85	-2	5,008	-0.04%
2020/12/30	3	45.90	3	45.85	45.55	0	4,999	0.00%
2020/12/25	1	46.75	1.1	46.10	46.45	-0.1	4,947	0.00%
2020/12/24	0	0.00	2.1	45.75	46.40	-2.1	4,907	-0.04%
2020/12/23	11	44.80	11	44.75	45.00	0	4,737	0.00%
2020/12/22	3	45.15	1	45.40	44.50	2	4,623	0.04%
2020/12/21	5	45.05	10	45.25	44.95	-5	4,561	-0.11%
2020/12/18	0	0.00	3.2	46.23	45.60	-3.2	4,425	-0.07%
2020/12/17	0	0.00	1.1	46.04	46.05	-1.1	4,185	-0.03%
2020/12/16	0	0.00	3.1	45.91	45.95	-3.1	4,169	-0.07%
2020/12/15	0	0.00	3	45.18	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	2	45.10	44.90	-2	4,076	-0.05%
2020/12/11	1	44.55	0	0.00	44.35	1	4,015	0.02%
2020/12/09	0.6	44.43	0	0.00	44.50	0.6	3,934	0.02%
2020/12/08	1	45.00	6	45.07	45.40	-5	3,834	-0.13%
2020/12/07	7.5	45.29	13.1	45.43	45.85	-5.6	3,620	-0.15%
2020/12/04	1	43.50	4	43.41	43.50	-3	3,344	-0.09%
2020/12/03	1	43.95	4.1	43.80	43.80	-3.1	3,285	-0.09%
2020/12/02	0	0.00	0.1	44.30	44.35	-0.1	3,253	0.00%
2020/12/01	0	0.00	0.2	44.40	44.50	-0.2	3,240	-0.01%
2020/11/30	5	44.50	2	44.18	44.50	3	3,235	0.09%
2020/11/27	1	43.80	2	43.80	43.85	-1	3,140	-0.03%
2020/11/26	3	43.87	1	43.85	43.85	2	3,149	0.06%
2020/11/25	5	43.80	9.2	43.71	43.90	-4.2	3,254	-0.13%
2020/11/24	6.1	43.38	0.5	43.45	43.50	5.6	3,245	0.17%
2020/11/23	0	0.00	0.6	43.40	43.45	-0.6	3,242	-0.02%
2020/11/19	2	43.20	0	0.00	43.15	2	3,268	0.06%
2020/11/18	1	43.20	0.4	43.30	43.35	0.6	3,279	0.02%
2020/11/16	2	43.20	4.3	43.38	43.45	-2.3	3,317	-0.07%
2020/11/13	1	43.06	2	43.35	43.40	-1	3,336	-0.03%
2020/11/12	1	43.60	1	43.65	43.85	0	3,324	0.00%
2020/11/11	1	43.50	8	43.59	44.00	-7	3,346	-0.21%
2020/11/10	6	42.71	1	42.70	42.95	5	3,273	0.15%
2020/11/09	1	42.15	2.2	42.20	42.00	-1.2	3,262	-0.04%
2020/11/06	1	41.85	0.8	42.10	41.90	0.2	3,242	0.01%
2020/11/05	5	42.05	11	42.20	42.00	-6	3,220	-0.19%
2020/11/04	0.4	42.15	0	0.00	42.00	0.4	3,211	0.01%
2020/11/03	2	42.20	0	0.00	42.35	2	3,197	0.06%
2020/11/02	0.8	41.80	3	41.87	41.90	-2.2	3,189	-0.07%
2020/10/30	3	41.94	0	0.00	41.50	3	3,171	0.09%
2020/10/29	1	41.65	0	0.00	41.85	1	3,118	0.03%
2020/10/28	2	42.25	0	0.00	42.10	2	3,121	0.06%
2020/10/22	0	0.00	1	42.20	43.20	-1	3,106	-0.03%
2020/10/21	2	42.78	0	0.00	42.70	2	2,930	0.07%
2020/10/20	0	0.00	2	42.70	42.65	-2	2,920	-0.07%
2020/10/19	1	42.95	0	0.00	43.20	1	2,899	0.03%
2020/10/16	2	43.10	0	0.00	42.90	2	2,874	0.07%
2020/10/14	0	0.00	2	43.60	43.75	-2	2,841	-0.07%
2020/10/12	2	44.85	1	44.90	44.20	1	2,839	0.04%
2020/10/08	5	44.03	0	0.00	44.70	5	2,849	0.18%
2020/10/07	1	43.65	0	0.00	43.50	1	2,803	0.04%
2020/10/06	12	43.60	0.4	43.90	43.70	11.6	2,829	0.41%
2020/10/05	3	43.28	1	43.45	43.20	2	2,833	0.07%
2020/09/30	2	43.13	0	0.00	43.00	2	2,825	0.07%
2020/09/29	2	43.25	0	0.00	43.30	2	2,824	0.07%
2020/09/28	2	42.33	2	42.45	42.65	0	2,795	0.00%
2020/09/25	1	41.70	5	41.95	41.50	-4	2,769	-0.14%
2020/09/24	3.2	41.51	0	0.00	41.45	3.2	2,721	0.12%
2020/09/23	0	0.00	1	46.55	46.15	-1	2,590	-0.04%
2020/09/22	2	46.60	1	46.50	46.60	1	2,499	0.04%
2020/09/21	11	46.70	1	46.70	46.85	10	2,460	0.41%
2020/09/18	1	46.65	0	0.00	46.65	1	2,411	0.04%
2020/09/17	4	46.78	0	0.00	46.55	4	2,381	0.17%
2020/09/16	0	0.00	10	46.40	46.35	-10	2,358	-0.42%
2020/09/10	0	0.00	2	46.35	46.30	-2	2,321	-0.09%
2020/09/08	0.1	46.00	0	0.00	45.85	0.1	2,307	0.01%
2020/09/07	2	46.23	0	0.00	46.00	2	2,396	0.08%
2020/09/04	0	0.00	1	45.70	45.80	-1	2,420	-0.04%
2020/09/03	1	45.75	0	0.00	45.60	1	2,467	0.04%
2020/08/31	4	46.29	0	0.00	46.40	4	2,516	0.16%
2020/08/28	2	45.60	1	45.85	45.60	1	2,440	0.04%
2020/08/25	2	45.10	0	0.00	44.95	2	2,531	0.08%
2020/08/24	1	44.60	10	44.60	44.65	-9	2,659	-0.34%
2020/08/21	1	44.30	0	44.35	44.35	1	2,688	0.04%
2020/08/18	0	0.00	1	44.15	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	5	43.55	44.35	-5	2,621	-0.19%
2020/08/14	5	43.05	0	0.00	43.10	5	2,595	0.19%
2020/08/13	0	0.00	1	43.50	43.75	-1	2,596	-0.04%
2020/08/12	1	42.75	0	0.00	42.55	1	2,585	0.04%
2020/08/07	3	42.60	0	0.00	42.85	3	2,686	0.11%
2020/08/04	0	0.00	30	42.35	42.30	-30	2,780	-1.08%
2020/08/03	1	42.25	1	42.55	42.20	0	2,816	0.00%
2020/07/30	1	42.20	0	0.00	42.30	1	2,789	0.04%
2020/07/28	0	0.00	4	41.85	41.60	-4	2,799	-0.14%
2020/07/22	1	43.40	0	0.00	43.30	1	2,846	0.04%
2020/07/17	13	43.19	0	0.00	42.90	13	2,852	0.46%
2020/07/16	0	0.00	5	43.70	43.25	-5	2,862	-0.17%
2020/07/14	5	42.65	0	0.00	42.60	5	2,827	0.18%
2020/07/13	2	42.90	1	42.90	42.80	1	2,833	0.04%
2020/07/09	3	44.03	0	0.00	43.90	3	2,812	0.11%
2020/07/08	0.1	44.30	0	0.00	44.40	0.1	2,791	0.00%
2020/07/02	2	44.00	8	44.05	44.20	-6	2,775	-0.22%
2020/06/30	1	43.95	2	43.80	43.55	-1	2,781	-0.04%
2020/06/29	10	43.50	0	0.00	43.60	10	2,797	0.36%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	0	0.00	1	44.05	43.90	-1	2,823	-0.04%
2020/06/22	1	43.70	1	43.80	43.55	0	2,829	0.00%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/17	4	44.10	0	0.00	44.25	4	2,891	0.14%
2020/06/16	1	44.25	0	0.00	44.20	1	2,963	0.03%
2020/06/12	3	43.95	0	0.00	43.60	3	3,148	0.10%
2020/06/11	3	45.23	2	45.35	44.80	1	3,119	0.03%
2020/06/10	5	45.84	2	45.80	45.85	3	3,127	0.10%
2020/06/08	2	46.28	1	46.60	46.50	1	3,259	0.03%
2020/06/05	2	47.00	2	47.23	47.25	0	3,232	0.00%
2020/06/03	0	0.00	5	46.10	46.25	-5	3,179	-0.16%
2020/06/01	2	44.80	1	44.90	44.90	1	3,087	0.03%
2020/05/29	0	0.00	1	44.60	44.35	-1	3,033	-0.03%
2020/05/26	1	44.30	0	0.00	44.25	1	2,950	0.03%
2020/05/20	1	44.00	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	44.00	0	0.00	44.00	0	2,928	0.00%
2020/05/15	0	0.00	1	43.50	43.55	-1	2,908	-0.03%
2020/05/14	1	43.15	1	43.15	43.05	0	2,866	0.00%
2020/05/13	5	44.05	0	0.00	44.00	5	2,832	0.18%
2020/05/12	0.4	45.05	2	44.75	44.90	-1.7	2,786	-0.06%
2020/05/11	9	44.66	0	0.00	44.70	9	2,769	0.32%
2020/05/04	1	42.50	0	0.00	43.00	1	2,763	0.04%
2020/04/30	5.6	44.07	1	44.50	43.65	4.6	2,783	0.17%
2020/04/28	1	42.65	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	1	42.20	42.35	-1	2,919	-0.03%
2020/04/22	0.3	40.65	0	0.00	40.30	0.3	2,922	0.01%
2020/04/21	3	40.50	0	0.00	40.40	3	2,922	0.10%
2020/04/20	0	0.00	10	41.50	41.40	-10	2,905	-0.34%
2020/04/17	0	0.00	3	42.10	41.30	-3	2,903	-0.10%
2020/04/16	0	41.75	0	0.00	41.20	0	2,895	0.00%
2020/04/15	1	41.60	0	0.00	41.75	1	2,879	0.03%
2020/04/14	10	41.50	0	0.00	41.50	10	2,874	0.35%
2020/04/10	10	40.40	0.3	40.90	40.65	9.7	2,860	0.34%
2020/04/09	1	40.50	2	40.30	40.30	-1	2,865	-0.03%
2020/04/08	1	40.50	1	40.35	40.40	0	2,858	0.00%
2020/04/07	1	40.50	2	40.45	40.45	-1	2,843	-0.04%
2020/03/31	1	40.35	2	40.50	40.50	-1	2,803	-0.04%
2020/03/27	2	40.00	0	0.00	39.55	2	2,871	0.07%
2020/03/26	3.4	39.82	0	0.00	39.90	3.4	2,947	0.11%
2020/03/25	1	40.00	0	0.00	39.80	1	3,048	0.03%
2020/03/24	0	0.00	5	36.70	36.85	-5	3,033	-0.16%
2020/03/23	3	34.73	2	34.75	34.15	1	3,025	0.03%
2020/03/20	0	0.00	1	34.50	35.00	-1	3,015	-0.03%
2020/03/19	7	33.54	5	32.90	32.90	2	2,948	0.07%
2020/03/18	0	0.00	1	37.05	36.45	-1	2,814	-0.04%
2020/03/17	3	38.00	0	0.00	38.00	3	2,762	0.11%
2020/03/16	0	0.00	8	40.08	40.05	-8	2,713	-0.29%
2020/03/13	4	38.43	7	38.78	40.40	-3	2,685	-0.11%
2020/03/12	3	43.07	1	41.85	41.80	2	2,579	0.08%
2020/03/11	2	43.98	0	0.00	43.85	2	2,497	0.08%
2020/03/10	2	43.78	0	0.00	43.95	2	2,482	0.08%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	1	44.85	44.50	-1	2,411	-0.04%
2020/02/26	2.1	44.85	1	44.90	44.80	1.1	2,381	0.04%
2020/02/24	2	45.16	0	0.00	45.10	2	2,371	0.09%
2020/02/21	0	0.00	1	45.65	45.50	-1	2,360	-0.04%
2020/02/19	0	0.00	1	46.15	46.20	-1	2,346	-0.04%
2020/02/14	0	0.00	1	45.85	45.85	-1	2,369	-0.04%
2020/02/11	0.1	45.60	0	0.00	45.35	0.1	2,393	0.00%
2020/02/10	0	0.00	1	45.55	45.50	-1	2,397	-0.04%
2020/02/06	2	45.75	3	45.70	45.55	-1	2,426	-0.04%
2020/02/05	3	45.22	0	0.00	45.10	3	2,430	0.12%
2020/02/04	0	0.00	2	44.85	45.00	-2	2,417	-0.08%
2020/02/03	1	44.60	21	44.44	44.90	-20	2,404	-0.83%
2020/01/31	1	45.50	0	0.00	45.25	1	2,388	0.04%
2020/01/30	1	45.60	27	45.60	45.45	-26	2,348	-1.11%
2020/01/20	1	47.10	1	47.00	47.10	0	2,265	0.00%
2020/01/16	1	46.65	0	0.00	46.65	1	2,258	0.04%
2020/01/14	0	0.00	10	46.35	46.40	-10	2,321	-0.43%
2020/01/13	0	0.00	16	46.25	46.30	-16	2,380	-0.67%
2020/01/06	1	46.05	1	46.10	46.20	0	2,534	0.00%
2020/01/03	0	0.00	2	46.30	46.40	-2	2,559	-0.08%
2019/12/31	0	0.00	20	46.35	46.30	-20	2,634	-0.76%
2019/12/25	28	46.40	0	0.00	46.20	28	4,781	0.59%
2019/12/24	2	45.90	0	0.00	46.15	2	5,351	0.04%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/18	12	46.00	0	0.00	46.00	12	5,095	0.24%
2019/12/17	0	0.00	16	46.15	46.25	-16	5,093	-0.31%
2019/12/11	0	0.00	1	46.05	46.05	-1	5,165	-0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/11/26	0	0.00	12	46.70	46.20	-12	5,164	-0.23%
2019/11/21	1	46.60	8	46.60	46.60	-7	5,167	-0.14%
2019/11/19	1	46.80	2	46.78	46.90	-1	5,171	-0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/15	1	46.80	5	46.80	46.95	-4	5,187	-0.08%
2019/11/14	1	46.85	1	46.60	46.55	0	5,199	0.00%
2019/11/13	0	0.00	18	46.50	46.50	-18	5,195	-0.35%
2019/11/12	2	46.65	0	0.00	46.90	2	5,211	0.04%
2019/11/07	0	0.00	3	47.55	47.25	-3	5,166	-0.06%
2019/11/06	10	47.20	0	0.00	47.45	10	5,160	0.19%
2019/11/01	0	0.00	0.3	47.20	46.95	-0.3	5,120	-0.01%
2019/10/29	0	0.00	20	46.85	46.80	-20	5,095	-0.39%
2019/10/28	0	0.00	13	46.88	47.00	-13	5,078	-0.26%
2019/10/24	1	47.30	0	0.00	47.50	1	5,045	0.02%
2019/10/23	14	47.55	1	47.50	47.50	13	5,022	0.26%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	3	46.70	0	0.00	46.75	3	4,961	0.06%
2019/10/17	1	45.80	13	45.80	45.80	-12	4,847	-0.25%
2019/10/16	1	46.10	2	46.10	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	21	45.78	45.95	-21	4,780	-0.44%
2019/10/14	3	45.63	0	0.00	45.65	3	4,751	0.06%
2019/10/09	0	0.00	15	45.50	45.30	-15	4,717	-0.32%
2019/10/08	1	45.40	34	45.35	45.40	-33	4,689	-0.70%
2019/10/07	0	0.00	1	45.80	45.75	-1	4,631	-0.02%
2019/10/04	12	45.68	47	45.65	45.70	-35	4,607	-0.76%
2019/10/03	0	0.00	10	45.80	46.05	-10	4,523	-0.22%
2019/10/02	4	45.93	2	46.05	45.90	2	4,330	0.05%
2019/10/01	13	49.89	24	49.95	49.95	-11	3,108	-0.35%
2019/09/27	20	49.90	0	0.00	49.90	20	2,437	0.82%
2019/09/26	10	49.90	0	0.00	49.80	10	1,857	0.54%
2019/09/25	82	49.80	0	0.00	49.80	82	1,821	4.50%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	2.1	50.00	0	0.00	49.95	2.1	1,719	0.12%
2019/09/17	28	50.10	0	0.00	50.20	28	1,703	1.64%
2019/09/16	17	49.90	1	50.00	50.00	16	1,705	0.94%
2019/09/11	9	49.60	0	0.00	49.50	9	1,701	0.53%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/09	3	49.60	0	0.00	49.70	3	1,681	0.18%
2019/09/05	21	49.29	0	0.00	49.25	21	1,678	1.25%
2019/09/04	20	49.30	0	0.00	49.20	20	1,672	1.20%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	0	0.00	4	49.40	49.50	-4	1,684	-0.24%
2019/08/28	0	0.00	2	49.40	49.40	-2	1,653	-0.12%
2019/08/27	10	48.90	0	0.00	48.40	10	1,650	0.61%
2019/08/26	1	49.00	0	0.00	48.80	1	1,610	0.06%
2019/08/20	0	0.00	10	48.75	48.60	-10	1,670	-0.60%
2019/08/19	4	48.69	0	0.00	48.75	4	1,660	0.24%
2019/08/08	2	48.23	20	48.13	48.20	-18	1,600	-1.13%
2019/08/07	0	0.00	0.3	48.50	48.00	-0.3	1,606	-0.02%
2019/08/06	0	0.00	10	47.80	48.10	-10	1,615	-0.62%
2019/08/05	0	0.00	10	48.30	48.20	-10	1,609	-0.62%
2019/08/02	11	48.40	0	0.00	48.40	11	1,605	0.69%
2019/07/25	5	48.85	0	0.00	48.90	5	1,614	0.31%
2019/07/24	20	48.95	19	48.90	48.90	1	1,626	0.06%
2019/07/17	5	49.20	6	49.15	49.20	-1	1,607	-0.06%
2019/07/15	1	49.25	3	49.20	49.25	-2	1,602	-0.12%
2019/07/12	0	0.00	3	49.15	49.15	-3	1,626	-0.18%
2019/07/11	3	49.45	1.1	49.45	49.45	2	1,629	0.12%
2019/07/10	30	49.40	0	0.00	49.55	30	1,645	1.82%
2019/07/05	5	49.64	0	0.00	49.65	5	1,685	0.30%
2019/07/04	1	49.55	1	49.55	49.75	0	1,723	0.00%
2019/06/28	2	49.65	0	0.00	49.45	2	1,784	0.11%
2019/06/21	3	49.90	0	0.00	50.00	3	1,983	0.15%
2019/06/19	0	49.80	2	49.50	49.90	-2	2,011	-0.10%
2019/06/13	0	0.00	50	48.60	48.50	-50	2,147	-2.33%
2019/06/12	0	0.00	2	48.75	48.75	-2	2,416	-0.08%
2019/06/11	20	48.91	1	48.90	48.60	19	2,436	0.78%
2019/06/05	50	48.86	0	0.00	48.70	50	2,533	1.97%
2019/06/03	0	0.00	2	48.95	48.90	-2	2,532	-0.08%
2019/05/31	0	0.00	2	48.70	48.80	-2	2,523	-0.08%
2019/05/28	7	49.10	0	0.00	48.60	7	2,513	0.28%
2019/05/27	5	48.67	0	0.00	49.20	5	2,443	0.20%
2019/05/24	0	0.00	2	48.15	48.15	-2	2,416	-0.08%
2019/05/23	2	48.25	0	0.00	48.05	2	2,415	0.08%
2019/05/17	1	47.50	0	0.00	47.50	1	2,423	0.04%
2019/05/15	3	47.93	0	0.00	47.80	3	2,427	0.12%
2019/05/13	1	47.95	0	0.00	47.80	1	2,444	0.04%
2019/05/10	1	48.00	12	47.89	48.05	-11	2,479	-0.44%
2019/05/09	8	48.10	0	0.00	48.00	8	2,476	0.32%
2019/05/08	4	48.50	0	0.00	48.50	4	2,481	0.16%
2019/04/30	1	49.16	0	0.00	49.45	1	2,539	0.04%
2019/04/26	10	48.60	0	0.00	48.80	10	2,529	0.40%
2019/04/19	0.2	49.00	0	0.00	48.90	0.2	2,543	0.01%
2019/04/18	2	48.70	1	48.60	48.60	1	2,557	0.04%
2019/04/17	0	0.00	1	49.15	49.15	-1	2,556	-0.04%
2019/04/16	0	0.00	30	49.15	49.40	-30	2,551	-1.18%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	2	49.00	0	0.00	49.10	2	2,551	0.08%
2019/04/11	3	49.30	3	49.40	49.40	0	2,544	0.00%
2019/04/03	0	0.00	1	50.70	50.50	-1	2,534	-0.04%
2019/04/02	1	50.50	0	0.00	50.80	1	2,589	0.04%
2019/04/01	23	51.29	2	50.60	50.90	21	2,640	0.80%
2019/03/29	52	50.03	7	50.37	50.80	45	2,550	1.76%
2019/03/27	2	49.85	7	49.70	49.75	-5	2,528	-0.20%
2019/03/26	5	49.40	2	49.40	49.45	3	2,493	0.12%
2019/03/25	10.1	49.10	0	0.00	49.25	10.1	2,501	0.40%
2019/03/22	10	49.50	0	0.00	49.25	10	2,481	0.40%
2019/03/20	1	48.30	3	48.45	48.70	-2	2,416	-0.08%
2019/03/18	0	0.00	2	48.50	48.55	-2	2,302	-0.09%
2019/03/15	15	48.15	2	48.13	48.20	13	2,278	0.57%
2019/03/13	16	47.55	0	0.00	47.40	16	1,994	0.80%
2019/03/12	1	47.65	0	0.00	47.50	1	1,967	0.05%
2019/03/11	1	48.40	0	0.00	47.90	1	1,939	0.05%
2019/03/08	1	47.75	0	0.00	47.65	1	1,914	0.05%
2019/03/06	9	47.75	0	0.00	47.55	9	1,947	0.46%
2019/03/04	5	47.40	0	0.00	47.50	5	1,957	0.26%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/21	0	0.00	1.2	47.93	48.00	-1.2	2,004	-0.06%
2019/02/20	0	0.00	1	48.00	48.05	-1	1,994	-0.05%
2019/02/19	0	0.00	1.2	47.82	47.90	-1.2	1,981	-0.06%
2019/02/14	0	0.00	2	47.35	47.30	-2	1,991	-0.10%
2019/02/13	10	47.75	0	0.00	47.65	10	1,986	0.50%
2019/02/12	3	48.37	5	48.40	48.45	-2	1,947	-0.10%
2019/02/11	0	0.00	2	48.45	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	1	47.90	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	6	47.68	47.80	-6	1,912	-0.31%
2019/01/28	0	0.00	11	47.90	47.95	-11	1,901	-0.58%
2019/01/25	0	0.00	2	47.30	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	11	47.06	47.45	-11	1,868	-0.59%
2019/01/21	0	46.85	12	46.95	46.85	-12	1,857	-0.65%
2019/01/16	0	0.00	2	46.50	46.60	-2	1,901	-0.11%
2019/01/15	3	46.60	0	0.00	46.60	3	1,927	0.16%
2019/01/14	0	0.00	4	46.10	46.25	-4	1,945	-0.21%
2019/01/09	1	46.10	1	45.65	46.10	0	2,047	0.00%
2019/01/07	1	45.35	0	0.00	45.60	1	2,086	0.05%
2019/01/04	0	0.00	1	44.75	45.25	-1	2,112	-0.05%
2018/12/28	4	45.10	0	0.00	45.00	4	2,274	0.18%
2018/12/27	1	44.50	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.10	0	0.00	44.15	1	2,287	0.04%
2018/12/25	1	44.25	0	0.00	43.90	1	2,269	0.04%
2018/12/21	4	45.50	0	0.00	46.15	4	2,204	0.18%
2018/12/19	1	45.95	5	46.20	46.25	-4	2,153	-0.19%
2018/12/13	2	46.30	0	0.00	46.70	2	2,258	0.09%
2018/12/11	3	46.00	8	45.99	46.00	-5	2,262	-0.22%
2018/12/03	11	47.00	1	47.05	47.10	10	3,664	0.27%
2018/11/30	2	46.75	0	0.00	46.90	2	4,360	0.05%
2018/11/29	1	47.00	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	1	46.20	46.70	-1	4,917	-0.02%
2018/11/26	12	47.23	3	47.18	46.20	9	5,043	0.18%
2018/11/20	1	46.10	10	46.10	45.85	-9	5,090	-0.18%
2018/11/16	6	46.50	0	0.00	46.55	6	5,104	0.12%
2018/11/12	0.2	46.35	2	46.55	46.60	-1.8	5,163	-0.03%
2018/11/07	1	46.70	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	2	46.45	46.55	-2	5,587	-0.04%
2018/11/05	1	45.85	11	45.69	45.85	-10	5,599	-0.18%
2018/11/01	0	0.00	5	45.05	45.30	-5	5,703	-0.09%
2018/10/31	0	0.00	1	44.95	45.35	-1	5,721	-0.02%
2018/10/30	1	44.40	0	0.00	44.45	1	5,710	0.02%
2018/10/26	1	44.15	0.5	45.00	44.40	0.5	5,726	0.01%
2018/10/25	1	44.75	5	45.06	45.00	-4	5,721	-0.07%
2018/10/24	0	0.00	3	45.35	45.40	-3	5,732	-0.05%
2018/10/23	3	45.47	17	45.41	45.40	-14	5,730	-0.24%
2018/10/22	1	45.25	0	0.00	45.50	1	5,711	0.02%
2018/10/19	7	45.19	0	0.00	45.90	7	5,681	0.12%
2018/10/18	2	45.60	2	45.95	45.90	0	5,597	0.00%
2018/10/17	1	45.70	0	0.00	45.85	1	5,585	0.02%
2018/10/16	10	45.70	0	0.00	45.90	10	5,557	0.18%
2018/10/15	4	45.33	0	0.00	45.25	4	5,523	0.07%
2018/10/12	6	45.39	3	46.17	46.25	3	5,486	0.05%
2018/10/11	2	46.00	6	45.85	45.60	-4	5,469	-0.07%
2018/10/09	6	46.75	0	0.00	46.65	6	5,337	0.11%
2018/10/08	2	47.10	5	47.35	47.10	-3	5,304	-0.06%
2018/10/05	4	46.90	10	46.89	46.75	-6	5,270	-0.11%
2018/10/04	0	0.00	1	47.85	47.75	-1	5,243	-0.02%
2018/09/26	0	0.00	1	47.60	47.45	-1	5,177	-0.02%
2018/09/21	0	0.00	9.2	48.55	48.70	-9.2	5,175	-0.18%
2018/09/20	0	0.00	1	48.30	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	2	48.15	48.15	-2	5,140	-0.04%
2018/09/18	0	0.00	6	47.43	47.50	-6	5,115	-0.12%
2018/09/17	0	0.00	1	47.30	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	1	47.45	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	1	47.35	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	15	46.28	46.90	-15	5,051	-0.30%
2018/09/10	3	44.57	0	0.00	44.60	3	4,834	0.06%
2018/09/07	5	45.36	0	0.00	45.10	5	4,580	0.11%
2018/09/06	0	0.00	2	49.30	49.15	-2	3,932	-0.05%
2018/09/04	0	0.00	1	50.20	49.95	-1	2,892	-0.03%
2018/09/03	0	0.00	2	50.10	50.00	-2	2,724	-0.07%
2018/08/31	1	49.30	9	49.59	49.90	-8	2,690	-0.30%
2018/08/30	0	0.00	10	49.15	49.30	-10	2,659	-0.38%
2018/08/29	1	48.70	5	48.90	48.95	-4	2,728	-0.15%
2018/08/22	0	0.00	3	48.63	48.35	-3	2,883	-0.10%
2018/08/21	0	0.00	7	48.00	48.20	-7	2,879	-0.24%
2018/08/15	5	48.05	5	48.26	48.00	0	2,873	0.00%
2018/08/14	10	47.80	1	47.55	47.65	9	2,835	0.32%
2018/08/13	7	47.30	4	47.56	47.50	3	2,634	0.11%
2018/08/10	2	47.75	0	0.00	48.00	2	2,483	0.08%
2018/08/09	3	48.25	5	48.30	48.30	-2	2,481	-0.08%
2018/08/07	10	47.70	3	47.70	47.65	7	2,382	0.29%
2018/08/06	2	47.30	8	47.25	47.35	-6	2,406	-0.25%
2018/08/03	0	0.00	7	47.27	47.35	-7	2,409	-0.29%
2018/08/02	0	0.00	1	46.90	46.90	-1	2,401	-0.04%
2018/08/01	1	47.00	1	47.55	47.20	0	2,402	0.00%
2018/07/31	0.1	47.20	10	46.93	47.30	-9.9	2,392	-0.41%
2018/07/30	2	46.25	4	46.36	46.40	-2	2,356	-0.08%
2018/07/27	0	0.00	2	46.15	46.20	-2	2,361	-0.08%
2018/07/26	0	0.00	2	45.90	45.95	-2	2,371	-0.08%
2018/07/24	10	45.80	2	45.75	45.70	8	2,450	0.33%
2018/07/23	1	45.85	1	45.85	45.80	0	2,457	0.00%
2018/07/19	1	45.80	0	0.00	45.65	1	2,487	0.04%
2018/07/17	1	45.50	0	0.00	45.40	1	2,525	0.04%
2018/07/16	1	45.50	0	0.00	45.40	1	2,542	0.04%
2018/07/11	8	45.05	1	45.00	45.00	7	2,601	0.27%
2018/07/10	1	45.20	1	45.10	44.85	0	2,607	0.00%
2018/07/09	0	0.00	2	44.80	44.80	-2	2,609	-0.08%
2018/07/06	12	43.78	0	0.00	43.95	12	2,615	0.46%
2018/07/05	8	44.28	0	0.00	44.00	8	2,639	0.30%
2018/07/04	2	44.55	0	0.00	44.45	2	2,663	0.08%
2018/07/03	3	44.33	3	44.20	44.20	0	2,704	0.00%
2018/07/02	4	44.69	0	0.00	44.55	4	2,696	0.15%
2018/06/29	1	44.60	0	0.00	45.25	1	2,683	0.04%
2018/06/28	5	44.64	0	0.00	44.60	5	2,663	0.19%
2018/06/27	4	45.26	10	45.35	45.15	-6	2,625	-0.23%
2018/06/26	4	45.53	0	0.00	45.50	4	2,631	0.15%
2018/06/25	4	46.01	0	0.00	45.80	4	2,627	0.15%
2018/06/22	10	45.77	15	46.00	45.70	-5	2,644	-0.19%
2018/06/20	5	46.13	1	46.15	46.25	4	2,647	0.15%
2018/06/19	0	0.00	2	46.10	46.20	-2	2,655	-0.08%
2018/06/15	10	45.96	0	0.00	45.90	10	2,624	0.38%
2018/06/14	7	46.55	1	46.90	46.35	6	2,513	0.24%
2018/06/12	0	0.00	1	47.50	47.65	-1	2,520	-0.04%
2018/06/11	0	0.00	3	48.10	47.60	-3	2,510	-0.12%
2018/06/08	1	47.50	5	47.43	47.60	-4	2,477	-0.16%
2018/06/06	22	47.55	11	47.66	47.85	11	2,452	0.45%
2018/06/05	0	0.00	3	46.60	46.80	-3	2,345	-0.13%
2018/06/04	0	0.00	12	46.63	46.60	-12	2,310	-0.52%
2018/06/01	0	0.00	3	46.20	46.30	-3	2,272	-0.13%
2018/05/30	9	45.70	0	0.00	45.50	9	2,150	0.42%
2018/05/29	3	45.55	2	46.18	46.15	1	2,121	0.05%
2018/05/28	7	45.79	0	0.00	45.65	7	2,116	0.33%
2018/05/25	0	0.00	1	46.05	46.00	-1	2,115	-0.05%
2018/05/24	0	0.00	2	46.30	46.30	-2	2,108	-0.09%
2018/05/23	2	45.90	0	0.00	45.90	2	2,097	0.10%
2018/05/22	0	0.00	1	46.30	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	1	46.25	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	3	45.90	45.90	-3	2,105	-0.14%
2018/05/16	3	45.50	0	0.00	45.60	3	2,116	0.14%
2018/05/15	3	45.18	8	45.33	45.50	-5	2,200	-0.23%
2018/05/14	0	0.00	7	46.05	45.75	-7	2,276	-0.31%
2018/05/11	1	45.20	10.8	45.40	45.30	-9.8	2,243	-0.44%
2018/05/10	2	45.13	5	45.30	45.15	-3	2,242	-0.13%
2018/05/09	2	45.08	17	45.20	45.05	-15	2,251	-0.67%
2018/05/08	0	0.00	1	45.30	45.40	-1	2,279	-0.04%
2018/05/07	10	45.20	2	45.20	45.20	8	2,310	0.35%
2018/05/04	1	45.30	0	0.00	45.35	1	2,347	0.04%
2018/05/03	2	45.55	0	0.00	45.50	2	2,450	0.08%
2018/05/02	2	46.35	7	46.34	46.00	-5	2,512	-0.20%
2018/04/26	2	45.45	0	0.00	45.15	2	2,621	0.08%
2018/04/25	1	45.00	1	45.05	45.20	0	2,616	0.00%
2018/04/24	0	0.00	3	45.55	45.20	-3	2,622	-0.11%
2018/04/23	2	45.75	0	0.00	45.60	2	2,630	0.08%
2018/04/20	0	0.00	3	45.13	45.30	-3	2,590	-0.12%
2018/04/19	0	0.00	3	45.03	45.10	-3	2,583	-0.12%
2018/04/18	0	0.00	1	44.75	44.45	-1	2,574	-0.04%
2018/04/17	7	44.60	0	0.00	44.55	7	2,578	0.27%
2018/04/16	1	44.95	0	0.00	44.85	1	2,558	0.04%
2018/04/13	1	45.20	1	45.30	45.15	0	2,574	0.00%
2018/04/10	1	45.30	0	0.00	45.40	1	2,580	0.04%
2018/03/31	1	45.15	0	0.00	45.15	1	2,588	0.04%
2018/03/27	0	0.00	2.1	45.45	45.40	-2.1	2,578	-0.08%
2018/03/26	0.1	45.00	1	44.65	44.85	-1	2,548	-0.04%
2018/03/23	2	44.45	1	44.40	44.75	1	2,567	0.04%
2018/03/21	3	44.83	0	0.00	44.95	3	2,590	0.12%
2018/03/19	2	44.95	1	44.90	44.90	1	2,773	0.04%
2018/03/16	1	44.55	0	0.00	44.60	1	2,796	0.04%
2018/03/15	1.1	45.74	0	0.00	45.50	1.1	2,734	0.04%
2018/03/14	1	45.15	1	45.30	45.50	0	2,727	0.00%
2018/03/13	0	0.00	1	45.00	45.05	-1	2,704	-0.04%
2018/03/12	10	45.00	10	45.30	44.95	0	2,704	0.00%
2018/03/06	0	0.00	1	44.25	44.35	-1	2,693	-0.04%
2018/03/05	3	44.60	1	44.20	44.25	2	2,758	0.07%
2018/03/02	2	44.00	4	44.05	44.00	-2	2,754	-0.07%
2018/02/27	2	44.68	4	44.60	44.15	-2	2,727	-0.07%
2018/02/26	1	44.80	8	44.72	44.95	-7	2,713	-0.26%
2018/02/23	3	44.67	0	0.00	44.75	3	2,708	0.11%
2018/02/21	0	0.00	1	44.50	44.70	-1	2,732	-0.04%
2018/02/12	3.1	43.56	0	0.00	43.60	3.1	2,718	0.11%
2018/02/08	5	44.50	1	43.95	44.10	4	2,679	0.15%
2018/02/07	1	44.65	1	44.50	44.20	0	2,682	0.00%
2018/02/06	3	43.17	27	42.07	42.20	-24	2,599	-0.92%
2018/02/05	6	44.81	12	44.84	44.85	-6	2,514	-0.24%
2018/02/01	5	45.73	0	0.00	45.55	5	2,514	0.20%
2018/01/31	1	45.00	0	0.00	45.80	1	2,514	0.04%
2018/01/30	6	45.63	5	46.15	45.55	1	2,471	0.04%
2018/01/29	0	0.00	2	46.68	46.50	-2	2,443	-0.08%
2018/01/26	0	0.00	7	46.24	46.45	-7	2,421	-0.29%
2018/01/25	5	45.54	6.3	45.48	45.40	-1.3	2,341	-0.06%
2018/01/24	0	0.00	12	44.85	45.00	-12	2,263	-0.53%
2018/01/23	5	44.97	2	44.80	44.95	3	2,212	0.14%
2018/01/19	2	42.73	0	0.00	42.85	2	2,135	0.09%
2018/01/18	0.1	42.90	0	0.00	42.80	0.1	2,129	0.00%
2018/01/17	1	42.55	3	42.78	43.05	-2	2,113	-0.09%
2018/01/11	0	0.00	3	42.55	42.45	-3	2,114	-0.14%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/08	1	43.20	2	43.10	43.40	-1	2,116	-0.05%
2018/01/03	1	43.20	0	0.00	43.15	1	2,125	0.05%
2018/01/02	1	42.35	3	42.60	43.15	-2	2,095	-0.10%