興富發 (2542)-台新-新營券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.2	43.39	0	0.00	43.85	0.2	7,262	0.00%
2024/11/20	0.1	43.30	0	0.00	43.00	0.1	7,573	0.00%
2024/11/18	0	43.30	0	0.00	43.10	0	8,056	0.00%
2024/11/15	0.4	43.39	6	43.01	43.30	-5.6	8,250	-0.07%
2024/11/14	1	42.50	0	0.00	42.55	1	8,494	0.01%
2024/11/13	1	42.25	3	42.65	42.80	-2	8,574	-0.02%
2024/11/11	1.7	42.58	10	42.90	42.90	-8.3	8,642	-0.10%
2024/11/08	1	41.20	0.6	41.45	41.45	0.4	8,702	0.00%
2024/11/07	0	0.00	0.4	41.00	41.05	-0.4	8,836	0.00%
2024/11/06	0.3	40.70	1.2	40.59	40.70	-0.9	8,955	-0.01%
2024/11/05	3.1	40.79	0	0.00	40.85	3.1	9,249	0.03%
2024/11/04	21.8	40.59	0	0.00	40.85	21.8	10,166	0.21%
2024/11/01	0.8	41.07	3.5	41.23	41.35	-2.7	10,554	-0.03%
2024/10/30	2.1	40.93	2	40.93	40.75	0.1	10,882	0.00%
2024/10/29	2.5	40.98	0	0.00	41.00	2.5	11,099	0.02%
2024/10/28	15	41.65	0	0.00	41.40	15	11,277	0.13%
2024/10/25	8.1	40.65	4	40.79	40.70	4.1	11,440	0.04%
2024/10/24	15.5	40.46	16	40.33	40.30	-0.5	11,758	0.00%
2024/10/23	15.5	41.34	4.5	41.94	41.00	11	11,773	0.09%
2024/10/22	3.1	42.08	12	42.20	42.25	-8.9	11,855	-0.07%
2024/10/21	2	42.55	0	0.00	42.75	2	12,263	0.02%
2024/10/18	10	43.20	21	42.90	43.05	-11	12,751	-0.09%
2024/10/17	2.1	43.60	5.1	43.41	43.60	-3	13,103	-0.02%
2024/10/16	3	42.83	0	0.00	42.95	3	13,547	0.02%
2024/10/15	2	43.18	0	0.00	43.00	2	14,001	0.01%
2024/10/14	4	43.26	1	43.50	43.50	3	14,296	0.02%
2024/10/11	3	44.10	1	43.80	43.60	2	14,414	0.01%
2024/10/09	2	44.40	0	0.00	44.05	2	14,703	0.01%
2024/10/08	1	44.40	0	0.00	45.20	1	15,079	0.01%
2024/10/07	1	44.75	3	44.63	44.90	-2	15,177	-0.01%
2024/10/04	5.6	43.81	0	0.00	43.60	5.6	15,268	0.04%
2024/10/01	2	44.73	0	0.00	44.60	2	15,238	0.01%
2024/09/30	1	45.40	3	45.40	45.10	-2	15,449	-0.01%
2024/09/27	7	45.62	7	45.55	45.60	0	15,476	0.00%
2024/09/26	22.7	45.77	19	45.83	45.40	3.7	15,492	0.02%
2024/09/25	10.2	49.98	6.2	50.08	50.30	4	15,404	0.03%
2024/09/24	12.1	49.25	5.8	49.55	49.15	6.3	15,397	0.04%
2024/09/23	24.7	47.93	9	48.54	49.10	15.7	15,752	0.10%
2024/09/20	39.7	49.97	6.2	49.66	49.20	33.6	15,827	0.21%
2024/09/19	1.1	53.92	2	53.35	54.20	-0.9	15,631	-0.01%
2024/09/18	0.2	52.07	1	52.50	51.40	-0.9	16,064	-0.01%
2024/09/13	0.1	52.00	2	52.00	52.00	-1.9	16,549	-0.01%
2024/09/12	0	0.00	2	51.00	51.00	-2	16,710	-0.01%
2024/09/11	8	49.93	0	50.10	50.30	8	16,779	0.05%
2024/09/10	8	51.94	5.1	52.07	51.50	2.9	16,943	0.02%
2024/09/09	4	51.60	1.2	51.83	51.80	2.9	17,421	0.02%
2024/09/05	1	53.00	1	53.60	53.00	0	17,628	0.00%
2024/09/04	3	52.27	2	52.95	52.20	1	17,842	0.01%
2024/09/03	1	54.22	17	54.59	54.20	-16	18,023	-0.09%
2024/09/02	3	55.13	2	54.30	54.50	1	18,126	0.01%
2024/08/30	8	53.90	13	54.25	55.70	-5	18,056	-0.03%
2024/08/29	2	52.65	2.1	52.78	52.30	-0.1	17,911	0.00%
2024/08/28	5	52.90	0.2	53.20	52.60	4.8	17,993	0.03%
2024/08/27	8	52.26	5	52.58	52.60	3	18,018	0.02%
2024/08/26	11.2	52.14	0	0.00	51.90	11.2	18,007	0.06%
2024/08/23	25.5	52.56	0.2	52.40	52.20	25.3	17,977	0.14%
2024/08/22	8.4	52.59	42.3	53.53	53.60	-33.9	17,892	-0.19%
2024/08/21	5.2	55.12	1.1	55.65	54.80	4.1	17,586	0.02%
2024/08/20	10.1	57.84	8.1	57.15	56.90	2	17,319	0.01%
2024/08/19	16.1	59.84	5.2	59.89	59.40	10.9	17,133	0.06%
2024/08/16	3.3	59.33	20	58.29	58.30	-16.7	16,982	-0.10%
2024/08/15	4	55.65	1	55.00	55.00	3	16,757	0.02%
2024/08/14	1.2	54.75	1.1	55.01	55.20	0.1	16,707	0.00%
2024/08/13	1	54.80	3	54.83	54.40	-2	16,637	-0.01%
2024/08/12	3.1	54.71	3.3	55.53	54.60	-0.2	16,753	0.00%
2024/08/09	1	53.30	2	53.55	52.90	-1	16,711	-0.01%
2024/08/08	4.8	52.13	2	52.90	52.70	2.8	16,589	0.02%
2024/08/07	3.2	53.33	6	53.17	53.00	-2.8	16,548	-0.02%
2024/08/06	15.1	50.69	14.5	51.48	50.50	0.6	16,345	0.00%
2024/08/05	12.3	55.30	11.4	55.57	54.80	0.9	15,613	0.01%
2024/08/02	36.1	61.27	30.2	61.60	60.80	6	15,428	0.04%
2024/08/01	8	63.76	4	64.05	64.30	4	15,622	0.03%
2024/07/31	4	62.88	2	64.00	64.00	2	15,823	0.01%
2024/07/30	0.3	64.28	5.4	63.35	64.10	-5.1	16,104	-0.03%
2024/07/29	25.2	63.94	50.2	64.08	63.00	-25	16,475	-0.15%
2024/07/26	2	61.90	19.3	62.32	61.60	-17.3	16,202	-0.11%
2024/07/23	23.3	63.21	9	62.63	62.60	14.3	16,252	0.09%
2024/07/22	16.5	60.58	37.3	62.01	60.60	-20.8	16,100	-0.13%
2024/07/19	20.2	63.87	10.1	63.26	63.80	10	15,756	0.06%
2024/07/18	9.2	65.44	6.1	66.15	65.90	3.1	15,295	0.02%
2024/07/17	4.2	65.24	2.1	66.10	65.00	2.1	15,012	0.01%
2024/07/16	9.4	63.63	18.4	64.22	64.40	-9	14,954	-0.06%
2024/07/15	10.4	62.86	61.1	62.18	61.20	-50.7	14,532	-0.35%
2024/07/12	0.5	60.86	6.1	60.85	60.70	-5.6	14,290	-0.04%
2024/07/11	57.1	60.66	29	60.46	60.00	28	14,161	0.20%
2024/07/10	7.4	58.69	48.7	58.81	59.40	-41.4	13,886	-0.30%
2024/07/09	2.1	54.01	0.2	54.10	54.60	1.9	13,501	0.01%
2024/07/08	5.4	56.00	4	56.30	55.50	1.4	13,382	0.01%
2024/07/05	0	0.00	3.1	55.46	55.30	-3.1	13,247	-0.02%
2024/07/04	1.1	55.02	50.1	54.87	55.20	-49	13,228	-0.37%
2024/07/03	5	53.30	5.2	53.43	53.20	-0.2	13,033	0.00%
2024/07/02	4.2	52.65	4	53.20	53.10	0.2	13,043	0.00%
2024/07/01	3	52.30	1	52.90	53.10	2	13,016	0.02%
2024/06/28	2	52.30	0	0.00	52.10	2	12,936	0.02%
2024/06/27	2	54.10	19	53.82	53.40	-17	12,790	-0.13%
2024/06/26	3.1	52.11	1	53.10	52.70	2.1	12,320	0.02%
2024/06/25	19.1	52.97	1.2	52.16	51.90	17.9	11,938	0.15%
2024/06/24	8.6	53.78	38	53.70	53.20	-29.4	11,656	-0.25%
2024/06/21	6	51.82	3	52.73	52.80	3	11,092	0.03%
2024/06/20	4	51.88	26	52.06	52.50	-22	10,632	-0.21%
2024/06/19	1	51.30	7.3	51.34	51.70	-6.3	10,502	-0.06%
2024/06/18	8	51.76	4	52.00	51.60	4	10,336	0.04%
2024/06/17	4.2	52.33	7	52.74	52.10	-2.8	10,274	-0.03%
2024/06/14	8.8	51.48	82.1	51.39	51.60	-73.3	9,959	-0.74%
2024/06/13	6	48.02	56.2	48.56	49.15	-50.2	9,397	-0.53%
2024/06/12	11	48.92	26	49.08	48.30	-15	9,308	-0.16%
2024/06/11	7	47.79	45.3	48.18	48.95	-38.3	9,083	-0.42%
2024/06/07	14.5	48.36	32.3	48.72	48.45	-17.8	8,820	-0.20%
2024/06/06	5	47.13	11	47.10	47.35	-6	8,543	-0.07%
2024/06/05	4	46.64	2	46.75	46.55	2	8,393	0.02%
2024/06/04	3	45.95	0.2	46.15	46.50	2.9	8,349	0.03%
2024/06/03	8	46.19	12	46.28	46.40	-4	8,313	-0.05%
2024/05/31	1.3	45.71	1	45.70	45.80	0.3	8,202	0.00%
2024/05/30	1	44.95	4.4	44.87	44.80	-3.4	8,098	-0.04%
2024/05/29	3	44.28	6	45.30	45.35	-3	8,056	-0.04%
2024/05/28	4	44.38	0	0.00	44.35	4	7,950	0.05%
2024/05/27	8	44.13	2	44.25	44.20	6	7,901	0.08%
2024/05/24	4.6	44.10	0.2	44.55	44.35	4.4	7,824	0.06%
2024/05/23	13	44.59	0.5	44.70	44.50	12.5	7,797	0.16%
2024/05/22	1	44.60	3.2	45.10	45.25	-2.2	7,713	-0.03%
2024/05/21	9.4	44.79	0	0.00	44.60	9.4	7,653	0.12%
2024/05/20	1	45.50	0	0.00	45.20	1	7,604	0.01%
2024/05/17	20	45.67	0	0.00	45.70	20	7,557	0.26%
2024/05/16	9.5	45.83	2	45.43	45.55	7.5	7,519	0.10%
2024/05/15	8	45.15	1.1	45.22	44.45	6.9	7,358	0.09%
2024/05/14	7	45.34	15	45.20	45.25	-8	7,245	-0.11%
2024/05/13	6	45.47	5	45.05	46.10	1	7,185	0.01%
2024/05/10	17	45.58	0	0.00	45.20	17	7,097	0.24%
2024/05/09	2.3	46.25	2	47.10	45.65	0.3	6,975	0.00%
2024/05/08	9.7	47.20	9.3	47.25	46.85	0.4	6,745	0.01%
2024/05/07	39.9	48.13	75	47.82	47.85	-35.2	6,490	-0.54%
2024/05/06	8.1	48.33	6.1	48.47	48.15	2	5,901	0.03%
2024/05/03	32.7	47.40	32.4	47.48	47.20	0.2	5,458	0.00%
2024/05/02	39.4	45.81	45.5	46.62	46.60	-6.1	4,966	-0.12%
2024/04/30	15	44.10	23	44.08	44.30	-8	4,411	-0.18%
2024/04/29	15.5	44.17	7.8	44.16	44.30	7.6	4,274	0.18%
2024/04/26	7.1	43.31	3.2	42.93	42.95	3.9	4,063	0.10%
2024/04/25	2	42.55	16	42.57	42.70	-14	3,964	-0.35%
2024/04/23	0	0.00	1	41.95	42.25	-1	3,821	-0.03%
2024/04/22	2.3	43.33	11.1	42.80	42.40	-8.7	3,769	-0.23%
2024/04/19	1	41.20	10.5	41.67	41.45	-9.5	3,371	-0.28%
2024/04/18	0	40.60	12	41.42	41.60	-12	3,204	-0.37%
2024/04/16	6	40.29	2	40.10	40.10	4	3,049	0.13%
2024/04/15	20	40.85	0	0.00	40.80	20	2,983	0.67%
2024/04/12	0	0.00	1	40.90	40.80	-1	2,943	-0.03%
2024/04/11	1	41.05	0	0.00	41.10	1	2,921	0.03%
2024/04/10	1	41.60	2	41.45	41.35	-1	2,896	-0.03%
2024/04/09	16	40.85	2.3	40.79	41.20	13.8	2,858	0.48%
2024/04/08	6	40.90	0	0.00	40.70	6	2,790	0.22%
2024/04/03	2	40.00	0	0.00	40.25	2	2,717	0.07%
2024/03/29	0.9	40.20	2.2	40.07	40.15	-1.3	2,645	-0.05%
2024/03/28	21	40.33	1	40.20	40.50	20	2,610	0.77%
2024/03/27	3.5	40.19	1.4	40.53	40.60	2.1	2,567	0.08%
2024/03/26	0	0.00	0.2	39.35	39.00	-0.2	2,505	-0.01%
2024/03/25	0.6	39.30	0	0.00	39.35	0.6	2,514	0.03%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	0.7	38.70	0	0.00	38.65	0.7	2,556	0.03%
2024/03/20	2.2	38.36	0	0.00	38.50	2.2	2,570	0.09%
2024/03/19	1.3	38.63	3	38.68	38.70	-1.7	2,526	-0.07%
2024/03/18	3.1	38.99	0	0.00	39.10	3.1	2,512	0.12%
2024/03/15	18.4	39.39	3	39.40	39.20	15.4	2,527	0.61%
2024/03/13	0	39.80	0	0.00	39.80	0	2,452	0.00%
2024/03/11	2.3	39.64	3.5	39.70	39.90	-1.1	2,450	-0.05%
2024/03/08	0	0.00	0.2	39.75	39.75	-0.2	2,447	-0.01%
2024/03/07	2	39.78	1	39.90	39.90	1	2,448	0.04%
2024/03/06	3	39.62	0	0.00	39.65	3	2,423	0.12%
2024/03/05	5	39.65	0	0.00	39.60	5	2,426	0.21%
2024/03/04	0	0.00	1	39.75	39.65	-1	2,423	-0.04%
2024/03/01	0	0.00	1.2	39.71	39.70	-1.2	2,424	-0.05%
2024/02/29	2	39.78	0	0.00	39.70	2	2,424	0.08%
2024/02/26	1	39.85	0	0.00	39.90	1	2,444	0.04%
2024/02/23	4	39.70	0	0.00	39.55	4	2,440	0.16%
2024/02/22	2.1	39.90	1	40.00	39.75	1.1	2,457	0.04%
2024/02/21	1.5	39.91	1	40.00	40.10	0.5	2,459	0.02%
2024/02/20	5.1	39.50	0	0.00	39.65	5.1	2,431	0.21%
2024/02/19	0.4	39.70	0	0.00	39.65	0.4	2,425	0.01%
2024/02/16	6.3	39.35	1	39.40	39.65	5.3	2,471	0.22%
2024/02/15	5.4	39.51	0	0.00	39.50	5.4	2,442	0.22%
2024/02/05	0.1	39.85	0	0.00	39.80	0.1	2,434	0.00%
2024/02/01	5.5	39.60	0	0.00	39.60	5.5	2,413	0.23%
2024/01/30	0	0.00	0.1	39.85	39.55	-0.1	2,433	0.00%
2024/01/29	1	39.70	0	0.00	39.80	1	2,449	0.04%
2024/01/26	0.1	39.65	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	0.1	39.60	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	0.1	39.55	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	0	39.60	0	0.00	39.50	0	2,520	0.00%
2024/01/17	0.5	39.85	4	39.75	39.85	-3.5	2,489	-0.14%
2024/01/16	2.2	39.61	0	0.00	39.70	2.2	2,446	0.09%
2024/01/12	2	39.90	2	39.95	39.90	0	2,406	0.00%
2024/01/11	2.1	39.95	0	0.00	39.95	2.1	2,476	0.08%
2024/01/10	2.1	40.00	0.8	40.05	40.00	1.3	2,744	0.05%
2024/01/09	1.1	40.05	0	0.00	40.05	1.1	2,789	0.04%
2024/01/08	0	0.00	5	40.15	40.20	-5	2,845	-0.18%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	2	40.10	0	0.00	40.10	2	2,917	0.07%
2024/01/03	0.1	40.15	1.2	40.15	40.10	-1.2	2,985	-0.04%
2024/01/02	0	0.00	1.6	40.19	40.25	-1.6	2,991	-0.05%
2023/12/29	2	40.05	0	0.00	40.10	2	3,004	0.07%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/27	8	40.06	0	0.00	40.10	8	3,055	0.26%
2023/12/26	0.1	40.15	0	0.00	40.05	0.1	3,098	0.00%
2023/12/22	6.1	39.91	0	0.00	39.90	6.1	3,231	0.19%
2023/12/21	1.1	39.71	0	0.00	39.90	1.1	3,414	0.03%
2023/12/20	0.2	40.05	0	0.00	40.15	0.2	3,410	0.01%
2023/12/19	1	40.00	1	40.05	40.15	0	3,443	0.00%
2023/12/18	5.2	40.05	0.3	40.25	40.45	4.9	3,468	0.14%
2023/12/15	5.3	40.26	0	0.00	40.40	5.3	3,484	0.15%
2023/12/13	2	39.95	0	0.00	40.05	2	3,497	0.06%
2023/12/12	5.1	39.94	0.4	40.08	39.90	4.7	3,540	0.13%
2023/12/11	0	0.00	8.5	40.08	40.10	-8.5	3,549	-0.24%
2023/12/08	2.3	40.11	0	0.00	40.15	2.3	3,540	0.06%
2023/12/07	0.2	40.43	4.3	40.26	40.20	-4.2	3,523	-0.12%
2023/12/06	15.6	40.50	0	0.00	40.35	15.6	3,531	0.44%
2023/12/05	4	40.58	0	0.00	40.55	4	3,489	0.11%
2023/12/04	1	40.65	0	0.00	40.70	1	3,476	0.03%
2023/12/01	0.4	40.89	0	0.00	40.80	0.4	3,447	0.01%
2023/11/30	0	0.00	0.1	40.95	40.95	-0.1	3,452	0.00%
2023/11/29	3.1	40.90	0	0.00	40.85	3.1	3,496	0.09%
2023/11/27	1	41.05	0	0.00	40.95	1	3,468	0.03%
2023/11/24	0	0.00	1	41.10	41.20	-1	3,471	-0.03%
2023/11/22	0.1	41.00	0	0.00	41.05	0.1	3,467	0.00%
2023/11/21	0.1	41.00	2	41.00	40.85	-2	3,444	-0.06%
2023/11/20	0.2	40.98	1	41.05	41.10	-0.9	3,427	-0.02%
2023/11/17	0.1	40.90	0	0.00	40.90	0.1	3,415	0.00%
2023/11/16	4	40.85	10	40.90	41.00	-6	3,433	-0.17%
2023/11/15	0.4	40.89	0	0.00	40.90	0.4	3,434	0.01%
2023/11/14	0.2	40.80	1	40.85	40.85	-0.8	3,400	-0.02%
2023/11/13	1.1	40.51	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	0	40.65	1	40.55	40.55	-1	3,391	-0.03%
2023/11/09	1	40.60	0.8	40.70	40.60	0.2	3,392	0.01%
2023/11/07	1	40.85	0	0.00	40.70	1	3,506	0.03%
2023/11/06	0.1	40.68	0	0.00	40.70	0.1	3,513	0.00%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	4	40.45	0.2	40.60	40.60	3.8	3,493	0.11%
2023/10/31	2.8	40.67	0.5	40.75	40.70	2.3	3,483	0.07%
2023/10/27	2	40.93	0	0.00	40.80	2	3,471	0.06%
2023/10/26	0.1	41.05	0	0.00	40.95	0.1	3,476	0.00%
2023/10/25	0	0.00	2	41.10	41.00	-2	3,465	-0.06%
2023/10/23	0.1	40.88	0	0.00	40.75	0.1	3,488	0.00%
2023/10/20	0	0.00	2.7	41.20	41.10	-2.7	3,504	-0.08%
2023/10/19	0	0.00	2	41.90	41.80	-2	3,542	-0.06%
2023/10/17	1	40.70	4.7	41.09	41.00	-3.7	3,199	-0.12%
2023/10/16	0	41.30	3.1	41.18	41.30	-3.1	3,162	-0.10%
2023/10/12	0.2	40.00	2	39.85	40.20	-1.8	3,125	-0.06%
2023/10/06	3	39.12	0	0.00	39.40	3	3,089	0.10%
2023/10/05	6	39.12	0	0.00	39.10	6	3,071	0.20%
2023/10/04	1.1	39.11	0	0.00	39.10	1.1	3,075	0.03%
2023/10/03	6	39.27	0	0.00	39.25	6	3,077	0.19%
2023/10/02	4.1	39.31	0	0.00	39.30	4.1	3,075	0.13%
2023/09/28	2.1	39.41	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	4.1	39.85	0	0.00	39.55	4.1	2,981	0.14%
2023/09/26	25.4	39.92	2.3	40.02	40.00	23.1	2,901	0.80%
2023/09/25	10.1	43.40	2	43.15	43.05	8.1	2,712	0.30%
2023/09/21	5	43.95	0	0.00	43.95	5	2,534	0.20%
2023/09/20	0.2	44.20	0	0.00	44.20	0.2	2,472	0.01%
2023/09/18	0	0.00	1	43.95	44.15	-1	2,376	-0.04%
2023/09/15	2.3	43.53	0	0.00	43.25	2.3	2,331	0.10%
2023/09/14	0	0.00	2	44.13	44.10	-2	2,252	-0.09%
2023/09/13	0	0.00	10	43.70	43.70	-10	2,204	-0.45%
2023/09/12	0	0.00	3	43.55	43.60	-3	2,254	-0.13%
2023/09/11	10	43.50	3	43.48	43.50	7	2,268	0.31%
2023/09/06	0	0.00	1	43.40	43.40	-1	2,289	-0.04%
2023/09/04	0	0.00	10.1	43.45	43.60	-10.1	2,273	-0.45%
2023/09/01	0	0.00	11	42.95	42.95	-11	2,211	-0.50%
2023/08/31	0.2	43.15	3.7	43.15	43.00	-3.6	2,211	-0.16%
2023/08/30	3	43.25	10	43.10	43.25	-7	2,228	-0.31%
2023/08/29	0	0.00	10	43.10	43.20	-10	2,235	-0.45%
2023/08/25	0.1	42.50	10	42.60	42.40	-10	2,284	-0.44%
2023/08/22	1.2	42.36	2	42.50	42.40	-0.9	2,320	-0.04%
2023/08/21	0	0.00	10	42.85	42.75	-10	2,323	-0.43%
2023/08/18	0.1	42.75	0.1	42.80	42.95	0	2,348	0.00%
2023/08/15	0	0.00	0.3	42.75	42.65	-0.3	2,401	-0.01%
2023/08/14	0.1	42.65	0	0.00	42.60	0.1	2,426	0.00%
2023/08/10	0	0.00	1	42.50	42.90	-1	2,378	-0.04%
2023/08/01	0	0.00	3	42.50	42.55	-3	2,975	-0.10%
2023/07/26	0	0.00	2	42.25	42.05	-2	3,022	-0.07%
2023/07/25	8	41.61	3	41.65	41.60	5	3,007	0.17%
2023/07/24	3	41.83	6	41.90	41.70	-3	2,980	-0.10%
2023/07/20	1	42.25	0.6	42.30	42.25	0.4	2,951	0.01%
2023/07/19	0.1	42.15	0	0.00	42.15	0.1	2,951	0.00%
2023/07/17	4	42.18	0	0.00	42.25	4	2,931	0.14%
2023/07/14	2	42.58	1	42.50	42.55	1	2,898	0.03%
2023/07/13	4	42.65	3.5	42.72	42.80	0.5	2,887	0.02%
2023/07/10	1	42.80	0	0.00	42.80	1	2,878	0.03%
2023/07/07	2	42.63	0	0.00	42.75	2	2,913	0.07%
2023/07/06	0	0.00	6	42.72	42.80	-6	2,900	-0.21%
2023/07/03	5	42.75	1.3	42.71	42.80	3.7	2,955	0.13%
2023/06/30	6	42.59	3	42.60	42.65	3	2,964	0.10%
2023/06/21	0	0.00	5	42.24	42.25	-5	3,006	-0.17%
2023/06/20	3	42.15	0.1	42.40	42.15	2.9	3,001	0.10%
2023/06/19	3	42.20	1	42.20	42.30	2	2,982	0.07%
2023/06/16	5	42.40	0	0.00	42.25	5	2,968	0.17%
2023/06/15	0.5	42.95	0	0.00	42.70	0.5	2,912	0.02%
2023/06/13	0	0.00	1	42.90	42.95	-1	2,950	-0.03%
2023/06/12	0	0.00	4	43.05	42.85	-4	3,027	-0.13%
2023/06/09	1	42.50	2	42.60	42.50	-1	3,009	-0.03%
2023/06/07	0	0.00	5	42.55	42.60	-5	3,035	-0.16%
2023/06/02	5	42.55	0	0.00	42.60	5	3,052	0.16%
2023/05/31	0	0.00	5	42.15	42.60	-5	3,080	-0.16%
2023/05/30	0	0.00	26	42.20	42.15	-26	3,030	-0.86%
2023/05/29	0	0.00	17	42.26	42.10	-17	3,039	-0.56%
2023/05/26	0	0.00	2	42.10	42.20	-2	3,040	-0.07%
2023/05/25	0.1	42.50	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	0	0.00	1.1	42.99	43.05	-1.1	3,015	-0.04%
2023/05/23	1	42.65	2	42.60	42.75	-1	2,976	-0.03%
2023/05/22	2.3	42.49	1	42.60	42.60	1.3	2,973	0.04%
2023/05/18	3	42.00	0	0.00	42.00	3	2,896	0.10%
2023/05/17	4	41.63	0	0.00	41.90	4	2,868	0.14%
2023/05/16	1	41.25	3.5	41.64	41.65	-2.5	2,836	-0.09%
2023/05/15	3.5	41.42	6	41.08	41.35	-2.5	2,816	-0.09%
2023/05/12	5	41.84	2.8	41.85	41.95	2.2	2,713	0.08%
2023/05/11	40	41.65	49	42.05	42.30	-9	2,632	-0.34%
2023/05/10	2.2	43.19	0	0.00	43.20	2.2	2,214	0.10%
2023/05/08	3	43.20	0.3	43.10	43.30	2.7	2,235	0.12%
2023/05/04	2	42.85	2.1	42.61	42.85	-0.1	2,252	0.00%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/27	1	42.00	0	0.00	42.05	1	2,398	0.04%
2023/04/25	1	42.10	0.1	42.05	41.65	0.9	2,423	0.04%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	0.00	1	41.90	41.85	-1	2,423	-0.04%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/19	0	0.00	1.1	42.06	42.00	-1.1	2,422	-0.05%
2023/04/18	0.7	42.10	0	0.00	42.10	0.7	2,402	0.03%
2023/04/17	0	0.00	50	42.15	42.05	-50	2,394	-2.09%
2023/04/13	2.4	42.05	0	0.00	42.10	2.4	2,397	0.10%
2023/04/12	1	42.00	4	42.13	41.95	-3	2,407	-0.12%
2023/04/11	0	0.00	3	41.60	41.75	-3	2,348	-0.13%
2023/04/10	0	41.65	0	0.00	41.45	0	2,381	0.00%
2023/04/07	1	41.00	3	41.15	41.70	-2	2,499	-0.08%
2023/04/06	0.1	41.08	51.2	41.00	40.85	-51.1	2,473	-2.06%
2023/03/31	1	41.00	0	0.00	41.15	1	2,570	0.04%
2023/03/30	0	0.00	30	40.93	41.00	-30	2,889	-1.04%
2023/03/29	0	41.10	3	40.90	41.05	-3	3,290	-0.09%
2023/03/24	2	40.80	1	40.60	40.65	1	4,616	0.02%
2023/03/23	0	0.00	1.2	41.02	41.00	-1.2	4,683	-0.03%
2023/03/22	0	41.20	33	41.05	41.15	-33	4,761	-0.69%
2023/03/21	3	40.85	0	0.00	41.10	3	4,864	0.06%
2023/03/20	3	40.45	0	0.00	40.70	3	4,939	0.06%
2023/03/17	36	40.31	0	0.00	40.40	36	4,979	0.72%
2023/03/16	1	40.15	42	40.10	40.10	-41	5,004	-0.82%
2023/03/15	4	40.83	2	40.80	40.60	2	5,035	0.04%
2023/03/10	5	41.88	0	0.00	41.95	5	5,112	0.10%
2023/03/07	3	41.58	0	0.00	41.80	3	5,162	0.06%
2023/03/06	2	41.78	0	0.00	41.80	2	5,202	0.04%
2023/03/03	1	41.80	1	41.95	41.95	0	5,213	0.00%
2023/03/02	0	0.00	2.1	42.15	42.25	-2.1	5,216	-0.04%
2023/02/24	0	0.00	38.6	42.31	42.40	-38.6	5,404	-0.71%
2023/02/23	0	0.00	2	42.43	42.40	-2	5,417	-0.04%
2023/02/20	0.2	42.20	0	0.00	42.30	0.2	5,567	0.00%
2023/02/17	2	41.85	0	0.00	41.95	2	5,613	0.04%
2023/02/15	0.1	41.95	0	0.00	41.85	0.1	5,799	0.00%
2023/02/14	0	0.00	103	41.90	42.00	-103	5,835	-1.77%	大賣/鉅額交易
2023/02/10	0	0.00	1	41.60	41.55	-1	5,912	-0.02%
2023/02/08	0	0.00	1	41.85	41.90	-1	6,025	-0.02%
2023/02/07	5	41.89	0	0.00	41.95	5	6,053	0.08%
2023/02/06	0	0.00	20	41.80	42.00	-20	6,047	-0.33%
2023/02/03	100	41.60	0	0.00	41.80	100	6,036	1.66%
2023/02/02	1	41.60	6	41.53	41.25	-5	6,057	-0.08%
2023/02/01	0	0.00	1	41.45	41.60	-1	6,045	-0.02%
2023/01/31	1	41.40	7.5	41.22	41.10	-6.5	6,114	-0.11%
2023/01/30	0.1	40.90	0	0.00	40.65	0.1	6,079	0.00%
2023/01/12	0	0.00	2	40.70	40.70	-2	6,092	-0.03%
2023/01/11	1	40.80	2	40.65	40.60	-1	6,125	-0.02%
2023/01/09	3	40.45	0	40.50	40.45	3	6,165	0.05%
2023/01/06	0	0.00	1.2	40.37	40.45	-1.2	6,185	-0.02%
2023/01/05	12	40.55	2	40.60	40.40	10	6,223	0.16%
2023/01/03	1	40.35	0	0.00	40.35	1	6,276	0.02%
2022/12/29	1	40.55	0	0.00	40.60	1	6,273	0.02%
2022/12/28	2	40.80	1	41.25	40.70	1	6,284	0.02%
2022/12/27	6.3	41.06	7	41.48	41.45	-0.7	6,283	-0.01%
2022/12/26	2	40.20	1	40.25	40.25	1	6,225	0.02%
2022/12/23	3	40.23	0	0.00	40.35	3	6,264	0.05%
2022/12/22	3	39.95	1	42.00	42.00	2	6,211	0.03%
2022/12/21	15	39.36	2	39.68	40.00	13	6,026	0.22%
2022/12/20	16.2	39.92	0	0.00	39.65	16.2	5,780	0.28%
2022/12/19	6.1	40.75	0	0.00	40.50	6.1	5,621	0.11%
2022/12/16	8	41.52	0	0.00	41.15	8	5,404	0.15%
2022/12/14	2	42.23	3	42.40	42.60	-1	5,170	-0.02%
2022/12/13	1.1	42.80	4	42.85	42.75	-2.9	5,162	-0.06%
2022/12/12	0	0.00	7	43.66	43.65	-7	5,153	-0.14%
2022/12/05	2	44.65	0	0.00	44.40	2	5,088	0.04%
2022/12/02	0	0.00	2	44.30	44.25	-2	5,030	-0.04%
2022/12/01	0.1	44.70	2	44.73	44.80	-1.9	5,016	-0.04%
2022/11/30	0	0.00	1	44.65	44.80	-1	5,021	-0.02%
2022/11/29	0	0.00	1	44.70	44.80	-1	5,026	-0.02%
2022/11/28	4	44.75	2	44.53	44.85	2	5,036	0.04%
2022/11/24	1	44.85	3	44.90	44.90	-2	5,032	-0.04%
2022/11/23	6	44.85	0.1	44.75	44.90	5.9	5,037	0.12%
2022/11/22	3.6	44.42	102.4	44.76	44.85	-98.9	5,044	-1.96%	大賣/
2022/11/21	11.5	43.75	5.6	43.86	43.95	5.9	4,921	0.12%
2022/11/18	20.3	43.80	1	43.80	43.80	19.3	4,941	0.39%
2022/11/17	0.6	43.55	2.6	43.55	43.55	-2	4,949	-0.04%
2022/11/16	0.6	43.00	2	43.30	43.20	-1.4	4,925	-0.03%
2022/11/14	2.6	42.87	3	43.17	43.35	-0.4	4,875	-0.01%
2022/11/11	0	0.00	2.3	42.43	42.40	-2.3	4,802	-0.05%
2022/11/09	0	0.00	13	42.08	42.25	-13	4,868	-0.27%
2022/11/08	0	0.00	0.3	41.95	41.90	-0.3	4,840	-0.01%
2022/11/07	0	0.00	0.3	42.00	42.05	-0.3	4,888	-0.01%
2022/11/04	0	0.00	13.1	41.82	42.00	-13.1	4,888	-0.27%
2022/11/03	1	40.80	0	0.00	41.30	1	4,842	0.02%
2022/11/01	1	41.25	2.3	41.40	41.45	-1.3	4,873	-0.03%
2022/10/31	13.2	41.37	1	41.25	41.45	12.2	4,888	0.25%
2022/10/28	25	41.72	2	41.65	41.65	23	4,880	0.47%
2022/10/27	0	0.00	3	41.43	41.80	-3	4,875	-0.06%
2022/10/24	10	40.80	1	40.65	40.60	9	4,786	0.19%
2022/10/21	0	0.00	3	40.35	40.50	-3	4,758	-0.06%
2022/10/20	20	40.03	10	39.95	40.35	10	4,768	0.21%
2022/10/19	0	0.00	7	40.27	40.20	-7	4,726	-0.15%
2022/10/18	0	0.00	1	39.65	39.60	-1	4,685	-0.02%
2022/10/17	30	38.93	15	39.15	39.20	15	4,736	0.32%
2022/10/14	0	0.00	0.1	38.95	39.20	-0.1	4,808	0.00%
2022/10/13	0	0.00	2	38.55	38.75	-2	4,945	-0.04%
2022/10/12	1	38.85	20	38.95	38.95	-19	5,106	-0.37%
2022/10/11	4.1	38.98	2	39.18	39.35	2.1	5,224	0.04%
2022/10/07	1	39.20	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0	0.00	1	39.60	39.65	-1	5,180	-0.02%
2022/10/05	1	39.65	3	39.75	39.75	-2	5,206	-0.04%
2022/10/03	1	39.65	0	0.00	39.85	1	5,232	0.02%
2022/09/30	1	37.95	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0	0.00	1	38.35	38.60	-1	5,204	-0.02%
2022/09/28	36.3	38.66	60	38.54	38.00	-23.7	5,171	-0.46%
2022/09/27	63.1	39.57	1	39.80	39.65	62.1	5,055	1.23%
2022/09/26	12.7	40.14	4	40.53	40.20	8.7	4,940	0.18%
2022/09/23	1	47.60	103.9	47.70	47.80	-102.9	4,766	-2.16%	大賣/鉅額交易
2022/09/22	2	47.85	20	47.80	47.75	-18	4,634	-0.39%
2022/09/21	0	0.00	1	48.00	48.00	-1	4,521	-0.02%
2022/09/20	5	48.03	2	48.05	48.00	3	4,374	0.07%
2022/09/19	2	48.00	0	0.00	48.15	2	4,340	0.05%
2022/09/14	2	48.23	2	48.08	48.25	0	4,782	0.00%
2022/09/13	0	0.00	4	48.53	48.50	-4	5,003	-0.08%
2022/09/12	3	48.28	0	0.00	48.40	3	5,233	0.06%
2022/09/08	0	0.00	38	48.01	48.35	-38	5,532	-0.69%
2022/09/07	1	48.00	6	47.98	47.90	-5	5,636	-0.09%
2022/09/06	0	0.00	6	48.06	48.10	-6	5,682	-0.11%
2022/09/05	0	0.00	2	47.98	47.95	-2	5,683	-0.04%
2022/09/01	1	48.05	10	48.05	48.10	-9	5,726	-0.16%
2022/08/31	2.6	48.32	0.6	48.40	48.40	2	5,714	0.03%
2022/08/30	4	48.00	2	48.33	48.35	2	5,694	0.04%
2022/08/29	2	47.85	0	0.00	47.85	2	5,702	0.04%
2022/08/26	0	0.00	3	48.05	48.20	-3	5,824	-0.05%
2022/08/25	14.6	47.90	9.6	48.05	48.10	5	5,812	0.09%
2022/08/24	1	47.60	2	47.70	48.00	-1	5,807	-0.02%
2022/08/23	2	47.48	3	47.62	47.65	-1	5,790	-0.02%
2022/08/22	1.6	47.55	1.9	47.50	47.65	-0.3	5,815	-0.01%
2022/08/19	0.4	46.95	0	0.00	47.00	0.4	5,742	0.01%
2022/08/18	106.3	46.83	0	0.00	46.80	106.3	5,742	1.85%	大買/鉅額交易
2022/08/17	2.5	47.08	1	47.10	47.20	1.5	5,720	0.03%
2022/08/16	15.3	46.65	9	46.66	46.80	6.3	5,658	0.11%
2022/08/15	1.2	46.33	4	46.30	46.20	-2.8	5,579	-0.05%
2022/08/12	2	46.33	6	45.95	46.15	-4	5,593	-0.07%
2022/08/10	0	0.00	25	45.80	45.75	-25	5,595	-0.45%
2022/08/09	0	0.00	1	46.05	46.00	-1	5,615	-0.02%
2022/08/02	1.1	45.70	4	45.60	46.00	-3	5,996	-0.05%
2022/08/01	0	45.95	0	0.00	45.90	0	6,010	0.00%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0	44.90	0	0.00	44.80	0	6,033	0.00%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	5	44.80	0	0.00	45.15	5	6,053	0.08%
2022/07/20	4	45.83	20	46.15	45.35	-16	6,060	-0.26%
2022/07/19	2	45.60	1	45.95	45.75	1	6,023	0.02%
2022/07/18	1	44.95	2.2	43.65	45.10	-1.2	5,953	-0.02%
2022/07/15	1	43.35	33	43.40	43.40	-32	5,964	-0.54%
2022/07/13	0.5	43.65	0	0.00	43.50	0.5	6,119	0.01%
2022/07/12	2	43.35	0	0.00	43.20	2	6,150	0.03%
2022/07/11	11	43.78	1	43.65	43.80	10	6,163	0.16%
2022/07/06	0	0.00	1	44.50	44.20	-1	6,327	-0.02%
2022/07/05	0.1	44.80	2	44.80	44.65	-2	6,572	-0.03%
2022/07/04	0.1	44.50	0	0.00	44.40	0.1	6,803	0.00%
2022/07/01	0	0.00	3	44.12	43.95	-3	7,609	-0.04%
2022/06/30	1	45.10	3	45.05	45.20	-2	8,178	-0.02%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/28	1	44.55	4	44.83	44.80	-3	8,203	-0.04%
2022/06/27	0	0.00	28	44.60	44.80	-28	8,257	-0.34%
2022/06/24	27	43.93	4	44.08	44.20	23	8,284	0.28%
2022/06/23	10	43.26	9	43.51	43.30	1	8,320	0.01%
2022/06/22	47.3	43.05	5	43.47	43.25	42.3	8,163	0.52%
2022/06/21	5	43.51	0	0.00	43.35	5	7,857	0.06%
2022/06/20	11.2	43.65	9	43.67	43.60	2.2	7,697	0.03%
2022/06/17	3.7	43.79	3	43.85	44.75	0.7	7,720	0.01%
2022/06/16	6.1	44.76	5	44.75	44.55	1.1	7,555	0.01%
2022/06/15	1.1	44.87	0	0.00	45.05	1.1	7,569	0.01%
2022/06/14	0	0.00	3	44.60	45.40	-3	7,728	-0.04%
2022/06/13	0.1	44.80	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	0.2	45.10	0	0.00	44.90	0.2	8,491	0.00%
2022/06/09	1.1	45.27	0	0.00	45.25	1.1	8,562	0.01%
2022/06/08	7	45.30	0	0.00	45.45	7	8,561	0.08%
2022/06/07	0	0.00	31	45.00	45.35	-31	8,600	-0.36%
2022/06/06	3.3	45.09	1	45.00	45.00	2.3	8,621	0.03%
2022/06/02	0.2	46.30	0	0.00	46.10	0.2	8,580	0.00%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	1	46.20	46.55	-1	8,881	-0.01%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	2	45.95	1	45.95	46.00	1	9,060	0.01%
2022/05/25	1	45.65	0	0.00	46.00	1	9,159	0.01%
2022/05/24	1	46.05	2	45.75	45.80	-1	9,320	-0.01%
2022/05/23	17	45.97	1	45.90	46.00	16	9,444	0.17%
2022/05/20	1	45.80	1	45.70	45.85	0	9,685	0.00%
2022/05/19	10	45.55	0	0.00	45.60	10	9,778	0.10%
2022/05/18	1.1	45.82	16	45.81	45.90	-14.9	9,750	-0.15%
2022/05/17	1	45.00	0	0.00	45.45	1	9,739	0.01%
2022/05/16	1.3	44.77	15	44.45	44.55	-13.7	9,756	-0.14%
2022/05/13	26	44.01	3	44.20	44.70	23	9,762	0.24%
2022/05/12	14	45.81	5	45.63	45.40	9	9,552	0.09%
2022/05/11	6	46.33	5	46.40	46.25	1	9,474	0.01%
2022/05/10	15	46.25	20	46.03	46.50	-5	9,491	-0.05%
2022/05/09	2	46.63	1	46.55	46.50	1	9,510	0.01%
2022/05/06	2.3	46.88	1	46.90	46.90	1.3	9,568	0.01%
2022/05/05	3	47.08	10	47.10	47.00	-7	9,644	-0.07%
2022/05/04	10.1	46.95	0	0.00	46.90	10.1	9,731	0.10%
2022/05/03	14	46.60	0	0.00	46.65	14	9,780	0.14%
2022/04/28	13.1	46.77	0	0.00	46.70	13.1	9,846	0.13%
2022/04/27	15.2	46.73	1	46.80	46.70	14.2	9,839	0.14%
2022/04/26	2.1	46.76	12.1	47.10	47.20	-10	9,858	-0.10%
2022/04/25	11.1	46.51	2	46.58	46.45	9.1	9,766	0.09%
2022/04/22	16.4	47.26	1	47.25	47.10	15.4	9,677	0.16%
2022/04/21	9	47.82	4	47.68	47.50	5	9,599	0.05%
2022/04/20	37.4	48.04	2	48.08	48.75	35.4	9,493	0.37%
2022/04/19	1.1	47.75	1	47.85	47.80	0.1	9,399	0.00%
2022/04/18	12	47.83	0	0.00	47.80	12	9,395	0.13%
2022/04/15	0.1	47.80	3	47.60	48.05	-2.9	9,352	-0.03%
2022/04/14	176.1	47.87	3.2	47.82	47.85	172.9	9,312	1.86%	大買/鉅額交易
2022/04/13	5.2	47.30	0	0.00	47.45	5.2	9,288	0.06%
2022/04/12	9.1	46.94	0	0.00	46.90	9.1	9,253	0.10%
2022/04/11	36.1	48.06	7	47.97	47.60	29.1	9,119	0.32%
2022/04/08	20	48.77	2	48.83	48.75	18	8,892	0.20%
2022/04/07	73.6	49.15	28.2	49.05	48.90	45.4	8,703	0.52%
2022/04/06	63.2	46.47	13.3	47.95	49.00	49.9	7,888	0.63%
2022/04/01	0.1	45.35	2	45.80	45.70	-1.9	7,252	-0.03%
2022/03/31	6.1	45.39	30	45.35	45.40	-23.9	7,189	-0.33%
2022/03/30	14	45.23	0	0.00	45.40	14	7,184	0.19%
2022/03/29	1.5	45.41	35	45.27	45.30	-33.5	7,325	-0.46%
2022/03/28	11.1	45.31	0	0.00	45.35	11.1	7,363	0.15%
2022/03/25	3	45.78	0	0.00	45.75	3	7,389	0.04%
2022/03/24	4	45.69	0	0.00	45.75	4	7,451	0.05%
2022/03/23	2	45.83	5	46.00	45.95	-3	7,509	-0.04%
2022/03/22	14.2	45.27	24	45.44	45.50	-9.8	7,515	-0.13%
2022/03/21	11	46.20	1.1	46.23	46.20	9.9	7,261	0.14%
2022/03/18	6	46.64	0	0.00	46.60	6	7,118	0.08%
2022/03/17	23	46.87	17	46.77	47.00	6	7,022	0.09%
2022/03/16	45	47.16	3	46.52	46.85	42	6,829	0.61%
2022/03/15	8	50.23	5.4	50.26	50.50	2.6	6,228	0.04%
2022/03/14	1	49.95	6	49.92	49.60	-5	6,042	-0.08%
2022/03/11	5	48.80	0	0.00	48.90	5	5,950	0.08%
2022/03/10	14	49.29	0	0.00	49.20	14	5,931	0.24%
2022/03/08	6.6	48.86	0	0.00	48.50	6.6	5,836	0.11%
2022/03/07	44	49.05	3	49.15	49.30	41	5,723	0.72%
2022/03/04	5	50.38	1.2	50.33	50.50	3.8	5,607	0.07%
2022/03/03	0.1	50.00	2.2	49.93	50.20	-2.1	5,520	-0.04%
2022/03/02	14	49.44	1	49.65	49.90	13	5,490	0.24%
2022/03/01	11.2	49.55	0.2	49.50	49.45	11	5,514	0.20%
2022/02/25	1	48.65	1	49.00	48.95	0	5,379	0.00%
2022/02/24	2	48.45	2	48.25	48.35	0	5,287	0.00%
2022/02/23	6.5	48.91	22.1	48.98	49.10	-15.6	5,123	-0.30%
2022/02/22	3.2	48.29	50.3	48.85	48.90	-47.1	5,011	-0.94%
2022/02/21	0.2	47.95	8.5	47.94	48.15	-8.3	4,800	-0.17%
2022/02/18	0.3	47.25	0	0.00	47.20	0.3	4,722	0.01%
2022/02/17	5	47.21	0	0.00	47.25	5	4,777	0.10%
2022/02/16	25	47.10	2	47.10	47.15	23	4,863	0.47%
2022/02/15	2.2	47.01	12	47.28	47.10	-9.9	5,051	-0.19%
2022/02/14	26.1	46.79	5	46.80	46.85	21.1	5,014	0.42%
2022/02/11	0.2	46.81	4	46.80	46.80	-3.8	5,024	-0.08%
2022/02/10	4.1	46.78	0	0.00	46.90	4.1	5,005	0.08%
2022/02/09	5	47.03	0	0.00	47.00	5	4,977	0.10%
2022/02/08	2.7	47.19	3.1	47.30	47.25	-0.3	4,940	-0.01%
2022/01/26	0	0.00	3	46.73	46.80	-3	4,760	-0.06%
2022/01/25	1	46.15	0	0.00	46.30	1	4,666	0.02%
2022/01/21	12	46.14	10	46.05	46.25	2	4,590	0.04%
2022/01/19	4.5	45.96	12	45.97	45.95	-7.5	4,521	-0.17%
2022/01/18	0.1	46.20	0	0.00	46.10	0.1	4,470	0.00%
2022/01/14	12	46.15	68	46.11	46.35	-56	4,544	-1.23%
2022/01/13	2.1	46.15	0	0.00	46.20	2.1	4,661	0.04%
2022/01/12	3	46.43	30	46.48	46.25	-27	4,657	-0.58%
2022/01/11	0	0.00	21	46.20	46.40	-21	4,626	-0.45%
2022/01/10	0	0.00	20	46.25	46.35	-20	4,618	-0.43%
2022/01/07	11	46.38	0	0.00	46.45	11	4,611	0.24%
2022/01/05	3	46.07	0	0.00	46.10	3	4,599	0.07%
2022/01/04	4	46.08	0	0.00	46.15	4	4,640	0.09%
2022/01/03	32	46.12	0	0.00	46.25	32	4,629	0.69%
2021/12/30	36	46.49	0	0.00	46.25	36	4,602	0.78%
2021/12/29	25	46.18	0	0.00	46.25	25	4,569	0.55%
2021/12/28	41.1	46.21	0	0.00	46.15	41.1	4,557	0.90%
2021/12/27	15	46.13	0	0.00	46.25	15	4,540	0.33%
2021/12/24	11	46.02	0	0.00	46.20	11	4,524	0.24%
2021/12/23	31.1	45.92	114	46.09	46.05	-82.9	4,502	-1.84%	大賣/
2021/12/22	16.1	46.52	0.8	46.75	46.70	15.3	4,305	0.35%
2021/12/21	50	47.20	0	0.00	47.00	50	4,226	1.18%
2021/12/20	12	47.61	5.1	47.66	47.60	7	4,188	0.17%
2021/12/17	41	47.12	0	0.00	47.25	41	4,196	0.98%
2021/12/16	5	46.99	10	47.06	47.25	-5	4,208	-0.12%
2021/12/14	2	46.45	10	46.40	46.50	-8	4,273	-0.19%
2021/12/10	1.1	46.51	0	0.00	46.50	1.1	4,199	0.03%
2021/12/09	51	46.67	0	0.00	46.50	51	4,177	1.22%
2021/12/08	23	46.53	0	0.00	46.50	23	4,154	0.55%
2021/12/07	15	46.45	0	0.00	46.50	15	4,130	0.36%
2021/12/06	5	46.39	0	0.00	46.40	5	4,098	0.12%
2021/12/03	2	46.35	0	0.00	46.30	2	4,116	0.05%
2021/12/02	3	46.33	0	0.00	46.30	3	4,096	0.07%
2021/11/30	5	46.40	0	0.00	46.20	5	4,101	0.12%
2021/11/29	5	46.48	5	46.20	46.45	0	4,068	0.00%
2021/11/26	16	46.87	0	0.00	46.80	16	4,044	0.40%
2021/11/25	4.2	47.22	0	0.00	47.10	4.2	4,003	0.10%
2021/11/24	0	0.00	6	46.80	46.85	-6	3,916	-0.15%
2021/11/23	5	46.21	4	46.15	46.20	1	3,893	0.03%
2021/11/22	1	46.75	1	46.40	46.55	0	3,875	0.00%
2021/11/19	5	46.60	3	46.55	46.65	2	3,884	0.05%
2021/11/18	1	46.70	1	46.65	46.60	0	3,886	0.00%
2021/11/17	9	46.36	0	0.00	46.50	9	3,875	0.23%
2021/11/16	5.4	46.96	1	47.20	46.80	4.4	3,859	0.11%
2021/11/15	7.1	47.86	3	48.00	47.65	4.1	3,829	0.11%
2021/11/12	13.3	47.14	10.8	47.41	47.80	2.5	3,734	0.07%
2021/11/11	7	45.74	2	45.78	45.60	5	3,576	0.14%
2021/11/10	7	45.49	0	0.00	45.45	7	3,663	0.19%
2021/11/08	0	0.00	1	45.00	45.00	-1	3,689	-0.03%
2021/11/05	1	44.40	1	44.45	44.55	0	3,715	0.00%
2021/11/04	10.1	44.77	0	0.00	44.65	10.1	3,722	0.27%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/29	5	45.05	0	0.00	44.95	5	3,853	0.13%
2021/10/28	1.2	45.08	3.5	45.09	45.10	-2.3	3,908	-0.06%
2021/10/27	4	45.30	0.2	45.30	45.10	3.8	3,952	0.10%
2021/10/26	0	0.00	3	45.47	45.55	-3	3,975	-0.08%
2021/10/25	1	45.00	0	0.00	45.20	1	4,053	0.02%
2021/10/22	10	45.80	20	45.73	45.15	-10	4,122	-0.24%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/18	5	44.80	0	0.00	44.65	5	4,364	0.11%
2021/10/14	2	44.75	2	45.00	44.70	0	4,394	0.00%
2021/10/13	0	0.00	0.1	45.20	45.05	-0.1	4,452	0.00%
2021/10/12	6	44.58	0	0.00	45.10	6	4,494	0.13%
2021/10/08	1.1	44.62	0	0.00	44.60	1.1	4,440	0.02%
2021/10/07	2	44.70	0	0.00	44.65	2	4,430	0.05%
2021/10/06	0	0.00	2	44.40	44.25	-2	4,452	-0.04%
2021/10/05	0	0.00	1	44.55	44.60	-1	4,464	-0.02%
2021/10/04	0	0.00	1	44.70	44.70	-1	4,580	-0.02%
2021/10/01	1	44.80	0	0.00	44.80	1	4,599	0.02%
2021/09/30	0.1	45.15	0	0.00	45.10	0.1	4,629	0.00%
2021/09/29	0.1	45.35	1	45.05	45.05	-0.9	4,619	-0.02%
2021/09/28	2.1	44.54	0	0.00	45.30	2.1	4,593	0.05%
2021/09/27	4.2	44.82	19	44.81	44.65	-14.8	4,567	-0.32%
2021/09/24	12	45.22	0	0.00	45.10	12	4,508	0.27%
2021/09/23	4	46.71	7.5	46.71	46.80	-3.5	4,357	-0.08%
2021/09/22	31	46.92	6	47.08	46.20	25	4,245	0.59%
2021/09/17	1	47.45	1	47.50	47.35	0	4,100	0.00%
2021/09/16	1	47.65	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	2	47.65	47.55	-2	4,138	-0.05%
2021/09/13	8	48.10	9	48.35	48.35	-1	4,204	-0.02%
2021/09/10	3	47.97	0	0.00	47.95	3	4,242	0.07%
2021/09/09	0.2	47.20	0	0.00	47.50	0.2	4,298	0.00%
2021/09/08	0	0.00	7	47.28	47.25	-7	4,312	-0.16%
2021/09/07	1	47.75	3	47.70	47.85	-2	4,297	-0.05%
2021/09/06	3.2	48.34	4	48.35	48.15	-0.8	4,318	-0.02%
2021/09/03	8	48.34	0	0.00	48.25	8	4,304	0.19%
2021/09/02	2	48.38	1	48.30	48.25	1	4,344	0.02%
2021/09/01	4	48.35	0	0.00	48.40	4	4,370	0.09%
2021/08/30	0	0.00	1	47.35	47.40	-1	4,411	-0.02%
2021/08/27	3	47.45	8	47.40	47.45	-5	4,405	-0.11%
2021/08/26	2	47.43	0	0.00	47.40	2	4,429	0.05%
2021/08/25	2	47.48	0	0.00	47.60	2	4,498	0.04%
2021/08/23	10	47.65	5	47.50	47.50	5	4,576	0.11%
2021/08/20	0	0.00	13	47.43	47.55	-13	4,597	-0.28%
2021/08/19	8.1	47.86	0	0.00	47.55	8.1	5,750	0.14%
2021/08/18	5	48.00	0	0.00	48.40	5	5,778	0.09%
2021/08/17	0	0.00	1	48.80	48.60	-1	5,807	-0.02%
2021/08/16	12	48.36	3.4	48.19	48.10	8.6	5,726	0.15%
2021/08/13	6	48.80	3.3	49.05	48.90	2.7	5,649	0.05%
2021/08/12	5	48.80	15	48.75	48.95	-10	5,580	-0.18%
2021/08/11	0	0.00	1	48.60	48.80	-1	5,583	-0.02%
2021/08/09	2	48.90	7	49.04	49.00	-5	5,636	-0.09%
2021/08/06	1	48.70	3.4	48.70	49.45	-2.4	5,660	-0.04%
2021/08/05	0	0.00	9	48.83	48.70	-9	5,663	-0.16%
2021/08/04	0	0.00	3	49.07	49.05	-3	5,896	-0.05%
2021/08/03	7	49.14	1	49.10	49.30	6	5,955	0.10%
2021/08/02	0	0.00	3	49.30	49.45	-3	6,067	-0.05%
2021/07/30	2	48.85	28	48.98	49.05	-26	6,127	-0.42%
2021/07/29	7.1	48.94	6	49.03	49.10	1.1	6,148	0.02%
2021/07/28	6.1	48.10	18.2	48.00	48.35	-12.1	6,105	-0.20%
2021/07/27	0.1	47.85	5	47.92	48.15	-4.9	6,096	-0.08%
2021/07/26	11.2	48.06	1.3	48.16	48.10	9.9	6,098	0.16%
2021/07/23	12.4	47.76	67	47.69	47.90	-54.6	6,014	-0.91%
2021/07/22	51.2	46.56	5.2	46.57	46.85	46	5,822	0.79%
2021/07/21	0	0.00	19	45.94	46.00	-19	5,780	-0.33%
2021/07/20	2	45.55	1	45.50	45.65	1	5,959	0.02%
2021/07/19	8.1	46.21	9	46.22	46.10	-0.9	6,065	-0.01%
2021/07/16	40	45.58	1.7	45.50	45.75	38.3	6,068	0.63%
2021/07/15	0	0.00	0.1	45.00	45.10	-0.1	6,030	0.00%
2021/07/14	0	0.00	21	44.90	44.95	-21	6,056	-0.35%
2021/07/13	5	44.87	0	0.00	44.85	5	6,135	0.08%
2021/07/12	2	45.35	0	0.00	45.20	2	6,116	0.03%
2021/07/09	2	45.45	5	45.12	45.00	-3	6,084	-0.05%
2021/07/08	1	44.55	0	0.00	44.65	1	6,005	0.02%
2021/07/07	7	44.06	7	43.99	44.40	0	6,008	0.00%
2021/07/06	4.1	43.54	1	43.75	43.65	3.1	5,987	0.05%
2021/07/05	2	43.60	0	0.00	43.50	2	6,028	0.03%
2021/06/30	0	0.00	7	43.65	43.65	-7	6,122	-0.11%
2021/06/29	15	43.48	0	0.00	43.55	15	6,147	0.24%
2021/06/28	5	43.75	0	0.00	43.60	5	6,172	0.08%
2021/06/25	2	43.85	51	43.95	43.60	-49	6,171	-0.79%
2021/06/24	14.1	43.43	18	43.28	43.85	-3.9	6,158	-0.06%
2021/06/23	2	42.55	35	42.86	42.70	-33	6,132	-0.54%
2021/06/22	1.1	42.55	14	42.77	42.35	-12.9	6,080	-0.21%
2021/06/21	6	42.16	0	0.00	42.20	6	6,087	0.10%
2021/06/18	20	42.35	0	0.00	42.20	20	6,113	0.33%
2021/06/17	10.2	42.15	7	42.74	42.75	3.2	6,189	0.05%
2021/06/16	0	0.00	0.1	42.85	42.50	-0.1	6,260	0.00%
2021/06/15	30.1	42.77	7	42.74	42.80	23.1	6,256	0.37%
2021/06/11	0	0.00	8	42.40	42.40	-8	6,240	-0.13%
2021/06/09	2	41.63	0	0.00	41.75	2	6,208	0.03%
2021/06/08	14	41.31	0	0.00	41.40	14	6,192	0.23%
2021/06/07	35	41.58	0	0.00	41.55	35	6,172	0.57%
2021/06/03	8	41.90	1	42.00	41.85	7	6,153	0.11%
2021/06/02	95.4	42.11	30	42.10	42.00	65.4	6,141	1.06%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	5	42.15	0	0.00	42.10	5	6,060	0.08%
2021/05/28	11	42.74	0	0.00	42.65	11	5,999	0.18%
2021/05/27	4	42.05	0	0.00	42.60	4	5,986	0.07%
2021/05/26	1	42.10	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.35	2	42.80	42.30	-1	4,800	-0.02%
2021/05/24	1	42.75	3.4	42.91	42.70	-2.4	4,755	-0.05%
2021/05/21	0	0.00	7	42.98	43.00	-7	4,782	-0.15%
2021/05/18	0	0.00	5	41.75	41.90	-5	4,748	-0.11%
2021/05/17	10	41.45	2.2	41.72	40.80	7.8	4,762	0.16%
2021/05/14	5	43.10	10	43.38	42.80	-5	4,683	-0.11%
2021/05/13	0.9	42.10	0	0.00	42.10	0.9	4,629	0.02%
2021/05/12	7.1	42.51	5	44.05	42.60	2.1	4,544	0.05%
2021/05/11	1	45.25	2	45.38	44.85	-1	4,277	-0.02%
2021/05/10	1	45.30	3	45.68	45.70	-2	4,201	-0.05%
2021/05/07	1	44.60	0	0.00	44.70	1	4,073	0.02%
2021/05/06	2	45.20	0.1	45.60	45.25	1.9	3,976	0.05%
2021/05/04	0	0.00	23.1	44.27	44.35	-23.1	3,882	-0.59%
2021/05/03	0	0.00	1.5	44.87	44.70	-1.5	3,820	-0.04%
2021/04/29	0	0.00	2	45.55	45.25	-2	3,765	-0.05%
2021/04/28	2	45.70	0	0.00	45.65	2	3,739	0.05%
2021/04/27	40	46.38	3	46.20	46.20	37	3,767	0.98%
2021/04/26	25	46.50	10	46.33	46.60	15	3,705	0.40%
2021/04/23	0	0.00	10	44.95	45.35	-10	3,491	-0.29%
2021/04/22	23	44.38	0	0.00	44.10	23	3,389	0.68%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0	0.00	1	44.50	44.60	-1	3,322	-0.03%
2021/04/16	3	43.57	0	0.00	43.60	3	3,270	0.09%
2021/04/14	1.1	43.35	1	43.40	43.25	0.1	3,331	0.00%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.70	5	43.65	43.75	-4	3,336	-0.12%
2021/04/08	1	43.45	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0.5	43.63	1	43.45	43.65	-0.5	3,277	-0.01%
2021/04/06	6.2	43.55	0	0.00	43.65	6.2	3,270	0.19%
2021/04/01	0	0.00	3	43.60	43.55	-3	3,289	-0.09%
2021/03/30	0.2	43.50	0	0.00	43.45	0.2	3,527	0.01%
2021/03/29	1.2	43.40	0	0.00	43.55	1.2	3,680	0.03%
2021/03/25	0	0.00	6.5	43.38	43.60	-6.5	4,049	-0.16%
2021/03/24	1.1	43.06	0	0.00	43.55	1.1	4,322	0.03%
2021/03/23	2	43.15	6	43.15	43.15	-4	4,361	-0.09%
2021/03/22	15	43.25	41	43.31	43.60	-26	4,406	-0.59%
2021/03/19	11	44.49	3	44.75	44.25	8	4,320	0.19%
2021/03/18	1	45.25	1	45.65	45.20	0	4,322	0.00%
2021/03/17	6	45.00	0	0.00	45.20	6	4,363	0.14%
2021/03/16	2	44.95	0	0.00	44.90	2	4,433	0.05%
2021/03/15	3	44.90	0	0.00	44.75	3	4,528	0.07%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/11	1	45.25	0	0.00	45.35	1	5,010	0.02%
2021/03/10	0	0.00	0.3	45.60	45.45	-0.3	5,045	-0.01%
2021/03/09	1	45.50	0	0.00	45.40	1	5,080	0.02%
2021/03/08	0	0.00	0.1	45.15	45.25	-0.1	5,088	0.00%
2021/03/05	0	0.00	3	44.95	44.95	-3	5,096	-0.06%
2021/03/03	0	0.00	3	44.95	44.95	-3	5,185	-0.06%
2021/03/02	12	44.96	0	0.00	44.55	12	5,174	0.23%
2021/02/26	1	44.55	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	0.2	45.00	44.95	-0.2	5,115	0.00%
2021/02/24	1	44.55	10	44.95	44.55	-9	5,110	-0.18%
2021/02/23	18	44.77	12	44.72	44.85	6	5,087	0.12%
2021/02/22	13.5	43.96	0	0.00	44.05	13.5	5,042	0.27%
2021/02/17	2	43.70	2	44.20	43.75	0	5,010	0.00%
2021/02/05	0.1	43.60	0	0.00	43.60	0.1	4,979	0.00%
2021/02/04	0	0.00	1	43.80	43.45	-1	4,999	-0.02%
2021/02/02	0.2	43.60	0.2	43.60	43.60	0	5,119	0.00%
2021/01/29	3	43.10	0	0.00	42.60	3	5,117	0.06%
2021/01/28	8	43.26	0	0.00	43.25	8	5,081	0.16%
2021/01/26	3	43.55	0	0.00	43.45	3	5,088	0.06%
2021/01/25	2	43.30	0	0.00	43.95	2	5,087	0.04%
2021/01/22	6	43.18	0	0.00	43.10	6	5,104	0.12%
2021/01/21	5	43.38	0	0.00	43.40	5	5,102	0.10%
2021/01/20	14	43.79	0	0.00	43.10	14	5,100	0.27%
2021/01/18	0	0.00	1	44.75	44.55	-1	4,997	-0.02%
2021/01/15	0	0.00	1	45.20	45.05	-1	5,015	-0.02%
2021/01/14	1	45.65	0	0.00	45.70	1	5,177	0.02%
2021/01/13	1	45.75	1	45.65	45.80	0	5,174	0.00%
2021/01/12	1	45.85	1	45.95	45.55	0	5,170	0.00%
2021/01/11	4	45.96	3	46.23	46.00	1	5,145	0.02%
2021/01/08	2	45.85	0	0.00	45.90	2	5,122	0.04%
2021/01/07	1	45.50	0.1	45.50	45.60	0.9	5,099	0.02%
2021/01/06	1	45.45	0.2	45.40	45.20	0.8	5,053	0.02%
2021/01/04	0	0.00	1	45.40	45.15	-1	5,002	-0.02%
2020/12/31	0.2	45.65	0.3	45.50	45.85	-0.1	5,008	0.00%
2020/12/30	2	45.45	1.2	45.69	45.55	0.8	4,999	0.02%
2020/12/29	2	45.95	6	45.74	45.60	-4	4,996	-0.08%
2020/12/28	0	0.00	3	46.15	45.90	-3	4,988	-0.06%
2020/12/25	8	46.64	2	46.70	46.45	6	4,947	0.12%
2020/12/24	6	45.47	16	45.85	46.40	-10	4,907	-0.20%
2020/12/23	6	44.67	3	44.62	45.00	3	4,737	0.06%
2020/12/22	6.2	45.10	3	45.03	44.50	3.2	4,623	0.07%
2020/12/21	1	45.25	0	0.00	44.95	1	4,561	0.02%
2020/12/18	2	46.18	0	0.00	45.60	2	4,425	0.05%
2020/12/17	0	0.00	2.1	46.00	46.05	-2.1	4,185	-0.05%
2020/12/16	0	0.00	1.1	45.83	45.95	-1.1	4,169	-0.03%
2020/12/15	0	0.00	2.1	45.12	45.25	-2.1	4,086	-0.05%
2020/12/14	0	0.00	1	45.05	44.90	-1	4,076	-0.02%
2020/12/11	1	44.50	4	44.58	44.35	-3	4,015	-0.07%
2020/12/10	1.5	44.18	0	0.00	44.60	1.5	3,999	0.04%
2020/12/09	0.2	44.45	0	0.00	44.50	0.2	3,934	0.01%
2020/12/08	7.2	45.33	3	45.27	45.40	4.2	3,834	0.11%
2020/12/07	1	45.80	7	45.49	45.85	-6	3,620	-0.17%
2020/12/03	2	43.83	0	0.00	43.80	2	3,285	0.06%
2020/12/02	0	0.00	3.4	44.44	44.35	-3.4	3,253	-0.10%
2020/12/01	0	0.00	0.5	44.20	44.50	-0.5	3,240	-0.02%
2020/11/30	0	0.00	11.2	44.43	44.50	-11.2	3,235	-0.35%
2020/11/27	0	0.00	10	43.80	43.85	-10	3,140	-0.32%
2020/11/26	0	0.00	0.3	43.75	43.85	-0.3	3,149	-0.01%
2020/11/25	0	0.00	1.5	43.77	43.90	-1.5	3,254	-0.05%
2020/11/24	0	0.00	6	43.48	43.50	-6	3,245	-0.18%
2020/11/23	0.9	43.40	1	43.55	43.45	-0.1	3,242	0.00%
2020/11/20	3	43.10	0	0.00	43.25	3	3,250	0.09%
2020/11/19	0	0.00	0.2	43.25	43.15	-0.2	3,268	-0.01%
2020/11/18	1	42.90	0	0.00	43.35	1	3,279	0.03%
2020/11/17	2.1	43.40	0	0.00	43.40	2.1	3,277	0.06%
2020/11/16	12	43.47	1	43.30	43.45	11	3,317	0.33%
2020/11/13	4	43.09	0	0.00	43.40	4	3,336	0.12%
2020/11/12	0.1	43.70	5	43.67	43.85	-4.9	3,324	-0.15%
2020/11/11	1	43.25	63	43.59	44.00	-62	3,346	-1.85%
2020/11/10	1	42.95	0	0.00	42.95	1	3,273	0.03%
2020/11/09	0	0.00	5	42.10	42.00	-5	3,262	-0.15%
2020/11/06	0.1	41.95	0	0.00	41.90	0.1	3,242	0.00%
2020/11/05	5	42.00	0	0.00	42.00	5	3,220	0.16%
2020/11/04	3.5	41.91	1	41.95	42.00	2.5	3,211	0.08%
2020/10/30	0	0.00	1	41.80	41.50	-1	3,171	-0.03%
2020/10/29	2	41.90	2	41.90	41.85	0	3,118	0.00%
2020/10/28	1	42.40	1	42.15	42.10	0	3,121	0.00%
2020/10/27	1	42.50	1	42.50	42.55	0	3,113	0.00%
2020/10/26	1	42.80	0	0.00	42.60	1	3,111	0.03%
2020/10/23	2	42.60	0	0.00	42.55	2	3,120	0.06%
2020/10/22	42	42.34	2	43.05	43.20	40	3,106	1.29%
2020/10/21	10	42.50	0	0.00	42.70	10	2,930	0.34%
2020/10/20	11	42.80	0	0.00	42.65	11	2,920	0.38%
2020/10/19	0	0.00	4	42.79	43.20	-4	2,899	-0.14%
2020/10/16	4	43.00	1	42.95	42.90	3	2,874	0.10%
2020/10/15	5	42.96	1	43.55	42.95	4	2,865	0.14%
2020/10/14	0	0.00	1	43.65	43.75	-1	2,841	-0.04%
2020/10/13	1	43.90	0	0.00	43.85	1	2,846	0.04%
2020/10/12	3	44.60	2	44.45	44.20	1	2,839	0.04%
2020/10/08	4	44.35	0	0.00	44.70	4	2,849	0.14%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	3	43.55	43.70	-3	2,829	-0.11%
2020/10/05	2	43.00	6	43.40	43.20	-4	2,833	-0.14%
2020/09/28	3	41.77	1	42.35	42.65	2	2,795	0.07%
2020/09/25	1	41.50	1	41.50	41.50	0	2,769	0.00%
2020/09/24	11	41.65	1	41.60	41.45	10	2,721	0.37%
2020/09/23	13	46.27	17	46.31	46.15	-4	2,590	-0.15%
2020/09/22	2	46.48	0	0.00	46.60	2	2,499	0.08%
2020/09/21	4	46.75	6	46.83	46.85	-2	2,460	-0.08%
2020/09/18	5	46.66	0	0.00	46.65	5	2,411	0.21%
2020/09/17	2	46.50	2	46.70	46.55	0	2,381	0.00%
2020/09/15	1	46.25	1	46.45	46.35	0	2,343	0.00%
2020/09/11	0	0.00	1	46.25	46.30	-1	2,335	-0.04%
2020/09/09	14	45.53	11	46.03	46.15	3	2,306	0.13%
2020/09/08	3	45.80	2	45.85	45.85	1	2,307	0.04%
2020/09/07	2	46.00	7	46.23	46.00	-5	2,396	-0.21%
2020/09/04	1	45.60	10	45.30	45.80	-9	2,420	-0.37%
2020/09/03	3	45.50	0	0.00	45.60	3	2,467	0.12%
2020/09/02	7	45.71	0	0.00	45.65	7	2,445	0.29%
2020/09/01	3	46.07	1	46.00	46.20	2	2,458	0.08%
2020/08/31	1	46.30	92	46.35	46.40	-91	2,516	-3.62%
2020/08/28	1	45.90	25	45.80	45.60	-24	2,440	-0.98%
2020/08/27	11	45.47	0	0.00	45.50	11	2,459	0.45%
2020/08/26	0	0.00	3	45.03	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	3	45.07	44.95	-3	2,531	-0.12%
2020/08/24	6	44.62	0	0.00	44.65	6	2,659	0.23%
2020/08/21	2	44.23	0	0.00	44.35	2	2,688	0.07%
2020/08/20	5	43.76	2	44.10	43.50	3	2,678	0.11%
2020/08/19	4	44.68	0	0.00	44.45	4	2,644	0.15%
2020/08/14	1	43.05	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	0.00	2	43.00	43.75	-2	2,596	-0.08%
2020/08/10	3	42.90	0	0.00	42.90	3	2,640	0.11%
2020/08/07	0	0.00	10	42.70	42.85	-10	2,686	-0.37%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/08/03	2	42.28	0	0.00	42.20	2	2,816	0.07%
2020/07/31	5	42.83	0	0.00	42.80	5	2,793	0.18%
2020/07/29	5	42.20	0	0.00	41.90	5	2,787	0.18%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/22	4	43.39	0	0.00	43.30	4	2,846	0.14%
2020/07/20	0	0.00	8	42.71	42.65	-8	2,851	-0.28%
2020/07/15	1	43.50	0	0.00	43.65	1	2,856	0.04%
2020/07/14	3	42.68	0	0.00	42.60	3	2,827	0.11%
2020/07/13	22	43.00	0	0.00	42.80	22	2,833	0.78%
2020/07/10	2	43.38	0	0.00	43.15	2	2,817	0.07%
2020/07/08	1	44.00	0	0.00	44.40	1	2,791	0.04%
2020/07/07	0	0.00	7	44.16	44.10	-7	2,779	-0.25%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/07/03	2	43.88	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/06/30	1	43.95	0	0.00	43.55	1	2,781	0.04%
2020/06/29	6	43.51	0	0.00	43.60	6	2,797	0.21%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	1	44.15	2	44.15	43.90	-1	2,823	-0.04%
2020/06/22	1	43.55	0	0.00	43.55	1	2,829	0.04%
2020/06/19	53.5	43.78	0	0.00	43.50	53.5	2,875	1.86%
2020/06/18	1	43.95	1	44.20	44.05	0	2,865	0.00%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/15	0	0.00	1	44.15	43.70	-1	3,099	-0.03%
2020/06/12	5	43.96	2	43.75	43.60	3	3,148	0.10%
2020/06/11	6	45.28	20	44.85	44.80	-14	3,119	-0.45%
2020/06/10	36	45.93	0	0.00	45.85	36	3,127	1.15%
2020/06/09	1	46.45	1	46.40	46.50	0	3,185	0.00%
2020/06/08	6	46.50	4	46.20	46.50	2	3,259	0.06%
2020/06/04	0	0.00	1	46.70	46.40	-1	3,182	-0.03%
2020/06/03	3	46.17	3	46.07	46.25	0	3,179	0.00%
2020/06/02	0	0.00	3	45.35	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	1	44.95	44.90	-1	3,087	-0.03%
2020/05/29	1	44.50	2	44.50	44.35	-1	3,033	-0.03%
2020/05/28	1	44.85	2	44.85	44.75	-1	2,899	-0.03%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/22	3	43.98	0	0.00	44.10	3	2,961	0.10%
2020/05/21	0	0.00	1	44.55	44.20	-1	2,953	-0.03%
2020/05/20	1	43.85	3	43.95	43.80	-2	2,930	-0.07%
2020/05/19	0	0.00	1	44.00	44.00	-1	2,928	-0.03%
2020/05/18	0	0.00	1	43.50	43.10	-1	2,914	-0.03%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/12	0	0.00	5	44.70	44.90	-5	2,786	-0.18%
2020/05/11	6	44.78	0	0.00	44.70	6	2,769	0.22%
2020/05/06	1	43.75	1	43.80	43.70	0	2,727	0.00%
2020/05/04	2	43.10	2	43.08	43.00	0	2,763	0.00%
2020/04/30	5	43.84	1	44.10	43.65	4	2,783	0.14%
2020/04/29	2	43.88	0	0.00	43.70	2	2,799	0.07%
2020/04/28	1	42.85	2	42.83	42.85	-1	2,828	-0.04%
2020/04/27	1	42.20	1	42.05	42.35	0	2,919	0.00%
2020/04/23	2	40.55	2	40.60	40.60	0	2,917	0.00%
2020/04/21	5	40.92	1	41.50	40.40	4	2,922	0.14%
2020/04/10	1	40.30	0	0.00	40.65	1	2,860	0.03%
2020/04/08	6	40.41	0	0.00	40.40	6	2,858	0.21%
2020/04/06	1	40.05	0	0.00	40.40	1	2,820	0.04%
2020/04/01	1	40.30	0	0.00	39.90	1	2,814	0.04%
2020/03/31	0	0.00	2	40.45	40.50	-2	2,803	-0.07%
2020/03/30	2	39.20	0	0.00	40.00	2	2,784	0.07%
2020/03/27	1	40.00	1	39.85	39.55	0	2,871	0.00%
2020/03/26	0	0.00	1	39.30	39.90	-1	2,947	-0.03%
2020/03/25	1	39.80	0	0.00	39.80	1	3,048	0.03%
2020/03/24	0	0.00	5	37.01	36.85	-5	3,033	-0.16%
2020/03/23	2	34.60	0	0.00	34.15	2	3,025	0.07%
2020/03/20	1	35.00	5	35.00	35.00	-4	3,015	-0.13%
2020/03/19	4	32.86	3	32.92	32.90	1	2,948	0.03%
2020/03/18	1	37.25	16	36.45	36.45	-15	2,814	-0.53%
2020/03/17	0	0.00	4.1	38.01	38.00	-4.1	2,762	-0.15%
2020/03/16	2	40.05	2	40.10	40.05	0	2,713	0.00%
2020/03/13	4.1	38.46	2	39.50	40.40	2.1	2,685	0.08%
2020/03/12	5	42.09	3	42.08	41.80	2	2,579	0.08%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/09	1	44.75	1	44.65	44.30	0	2,456	0.00%
2020/03/05	0	0.00	1	45.20	45.30	-1	2,400	-0.04%
2020/02/27	3	44.68	1	44.65	44.85	2	2,420	0.08%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	3	44.85	1	45.00	45.00	2	2,370	0.08%
2020/02/24	2	45.30	0	0.00	45.10	2	2,371	0.08%
2020/02/21	3	45.53	0	0.00	45.50	3	2,360	0.13%
2020/02/20	5	45.75	0	0.00	45.70	5	2,358	0.21%
2020/02/18	0	0.00	1	45.95	46.05	-1	2,339	-0.04%
2020/02/14	0	0.00	45	45.82	45.85	-45	2,369	-1.90%
2020/02/13	9	45.90	0	0.00	45.90	9	2,375	0.38%
2020/02/11	6	45.40	0	0.00	45.35	6	2,393	0.25%
2020/02/05	2	45.30	0	0.00	45.10	2	2,430	0.08%
2020/02/03	7	44.38	0	0.00	44.90	7	2,404	0.29%
2020/01/31	15	45.42	0	0.00	45.25	15	2,388	0.63%
2020/01/30	11	45.60	12	45.63	45.45	-1	2,348	-0.04%
2020/01/20	1	47.10	54	47.15	47.10	-53	2,265	-2.34%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/15	1	46.35	5	46.50	46.55	-4	2,291	-0.17%
2020/01/13	1	46.25	12	46.27	46.30	-11	2,380	-0.46%
2020/01/09	0	0.00	1	45.90	46.00	-1	2,453	-0.04%
2020/01/08	29	45.73	1	45.65	45.70	28	2,483	1.13%
2020/01/07	6	45.98	0	0.00	46.00	6	2,495	0.24%
2020/01/06	11	46.13	0	0.00	46.20	11	2,534	0.43%
2020/01/03	8	46.18	0	0.00	46.40	8	2,559	0.31%
2019/12/31	30	46.40	0	0.00	46.30	30	2,634	1.14%
2019/12/27	4	46.35	0	0.00	46.40	4	2,900	0.14%
2019/12/25	0	0.00	3	46.30	46.20	-3	4,781	-0.06%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	5	45.81	0	0.00	45.90	5	5,119	0.10%
2019/12/18	3	46.05	0	0.00	46.00	3	5,095	0.06%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0	0.00	1	46.20	46.25	-1	5,109	-0.02%
2019/12/05	0	0.00	1	46.55	46.55	-1	5,165	-0.02%
2019/12/03	2	46.60	0	0.00	46.70	2	5,157	0.04%
2019/11/29	12	46.50	0	0.00	46.55	12	5,168	0.23%
2019/11/26	0	0.00	2	46.75	46.20	-2	5,164	-0.04%
2019/11/25	26	46.50	0	0.00	46.75	26	5,111	0.51%
2019/11/14	2	46.73	0	0.00	46.55	2	5,199	0.04%
2019/11/11	0	0.00	5	46.79	46.70	-5	5,200	-0.10%
2019/11/07	0	0.00	1	47.50	47.25	-1	5,166	-0.02%
2019/11/06	0	0.00	18	47.19	47.45	-18	5,160	-0.35%
2019/11/05	0	0.00	1	46.90	47.10	-1	5,138	-0.02%
2019/11/04	4	46.95	0	0.00	47.10	4	5,131	0.08%
2019/10/31	0	0.00	1	47.20	46.75	-1	5,127	-0.02%
2019/10/29	0	0.00	10	46.80	46.80	-10	5,095	-0.20%
2019/10/28	5	47.00	0	0.00	47.00	5	5,078	0.10%
2019/10/24	0	0.00	1	47.60	47.50	-1	5,045	-0.02%
2019/10/23	2	47.50	0	0.00	47.50	2	5,022	0.04%
2019/10/22	1	47.05	1	47.00	47.00	0	4,995	0.00%
2019/10/16	0	0.00	1	46.10	46.00	-1	4,809	-0.02%
2019/10/15	2	45.85	0	0.00	45.95	2	4,780	0.04%
2019/10/14	1	45.65	1	45.75	45.65	0	4,751	0.00%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/04	1.1	45.64	1	45.65	45.70	0.1	4,607	0.00%
2019/10/03	7	45.79	0	0.00	46.05	7	4,523	0.15%
2019/10/02	4	45.91	3	45.98	45.90	1	4,330	0.02%
2019/10/01	0	0.00	2	49.88	49.95	-2	3,108	-0.06%
2019/09/26	1	49.80	1	49.85	49.80	0	1,857	0.00%
2019/09/24	10	49.80	0	0.00	49.65	10	1,784	0.56%
2019/09/20	0	0.00	2	49.90	49.80	-2	1,749	-0.11%
2019/09/18	1	50.10	1	50.10	50.00	0	1,706	0.00%
2019/09/17	0	0.00	3	50.00	50.20	-3	1,703	-0.18%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/12	2	49.40	0	0.00	49.40	2	1,672	0.12%
2019/09/11	0	0.00	1	49.60	49.50	-1	1,701	-0.06%
2019/09/09	7	49.60	2	49.70	49.70	5	1,681	0.30%
2019/09/06	1	49.30	0	0.00	49.30	1	1,680	0.06%
2019/09/05	1	49.40	0	0.00	49.25	1	1,678	0.06%
2019/09/04	2	49.20	0	0.00	49.20	2	1,672	0.12%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	1	49.00	1	48.60	49.40	0	1,653	0.00%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/19	2	48.60	0	0.00	48.75	2	1,660	0.12%
2019/08/16	1	48.75	0	0.00	48.80	1	1,642	0.06%
2019/08/15	3	48.45	3	49.00	48.95	0	1,622	0.00%
2019/08/14	8	48.53	0	0.00	48.35	8	1,595	0.50%
2019/08/13	8	48.19	0	0.00	48.35	8	1,587	0.50%
2019/08/08	12	48.28	0	0.00	48.20	12	1,600	0.75%
2019/08/07	1	48.15	0	0.00	48.00	1	1,606	0.06%
2019/08/05	0	0.00	1	48.30	48.20	-1	1,609	-0.06%
2019/07/31	5	48.80	4	48.85	48.80	1	1,615	0.06%
2019/07/29	1	49.05	0	0.00	48.95	1	1,612	0.06%
2019/07/24	3	48.90	0	0.00	48.90	3	1,626	0.18%
2019/07/23	0	0.00	4	49.00	49.05	-4	1,609	-0.25%
2019/07/18	0	0.00	5	49.25	49.40	-5	1,602	-0.31%
2019/07/17	0	0.00	3	49.15	49.20	-3	1,607	-0.19%
2019/07/16	0	0.00	3	49.15	49.20	-3	1,601	-0.19%
2019/07/12	1	49.20	1	49.20	49.15	0	1,626	0.00%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	2	49.38	0.1	49.75	49.40	1.9	1,669	0.11%
2019/07/05	4	49.68	5	49.70	49.65	-1	1,685	-0.06%
2019/07/04	0	0.00	1	49.50	49.75	-1	1,723	-0.06%
2019/07/03	1	49.45	1	49.50	49.30	0	1,736	0.00%
2019/07/01	2	49.55	0	0.00	49.60	2	1,762	0.11%
2019/06/28	0	0.00	1	49.65	49.45	-1	1,784	-0.06%
2019/06/26	2	49.65	0	0.00	49.75	2	1,945	0.10%
2019/06/25	1	50.00	0	0.00	49.95	1	1,954	0.05%
2019/06/24	1	50.10	0	0.00	50.00	1	1,993	0.05%
2019/06/21	0	0.00	2	49.90	50.00	-2	1,983	-0.10%
2019/06/20	0	0.00	2	49.95	49.90	-2	1,988	-0.10%
2019/06/19	1	49.40	0	0.00	49.90	1	2,011	0.05%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/11	8	48.90	0	0.00	48.60	8	2,436	0.33%
2019/06/05	0	0.00	2	48.70	48.70	-2	2,533	-0.08%
2019/06/03	0.1	48.90	0	0.00	48.90	0.1	2,532	0.00%
2019/05/30	2	48.40	0	0.00	48.15	2	2,513	0.08%
2019/05/28	2	49.40	0	0.00	48.60	2	2,513	0.08%
2019/05/27	0	0.00	10	48.89	49.20	-10	2,443	-0.41%
2019/05/24	0	0.00	2	48.10	48.15	-2	2,416	-0.08%
2019/05/20	0	0.00	16	48.03	47.95	-16	2,422	-0.66%
2019/05/17	1	47.75	0	0.00	47.50	1	2,423	0.04%
2019/05/15	4	47.90	0	0.00	47.80	4	2,427	0.16%
2019/05/14	0	0.00	1	47.40	48.05	-1	2,450	-0.04%
2019/05/10	13	47.91	16	48.05	48.05	-3	2,479	-0.12%
2019/05/08	2	48.50	0	0.00	48.50	2	2,481	0.08%
2019/05/06	2	48.65	0	0.00	48.75	2	2,517	0.08%
2019/04/30	0	0.00	2	49.20	49.45	-2	2,539	-0.08%
2019/04/29	0	0.00	2	49.15	49.20	-2	2,530	-0.08%
2019/04/22	3	48.80	0	0.00	48.75	3	2,540	0.12%
2019/04/18	6	48.73	0	0.00	48.60	6	2,557	0.23%
2019/04/17	0	0.00	3	49.13	49.15	-3	2,556	-0.12%
2019/04/15	1	49.50	1	49.65	49.50	0	2,547	0.00%
2019/04/11	1	49.35	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.55	5	49.55	49.90	-3	2,528	-0.12%
2019/04/01	1	51.00	10	51.25	50.90	-9	2,640	-0.34%
2019/03/29	0	0.00	6	50.12	50.80	-6	2,550	-0.24%
2019/03/26	5	49.45	0	0.00	49.45	5	2,493	0.20%
2019/03/25	3	49.02	0	0.00	49.25	3	2,501	0.12%
2019/03/22	10	49.55	0	0.00	49.25	10	2,481	0.40%
2019/03/21	20	49.35	0	0.00	49.35	20	2,453	0.82%
2019/03/20	1	48.25	1	48.65	48.70	0	2,416	0.00%
2019/03/19	2	49.10	0	0.00	48.90	2	2,361	0.08%
2019/03/13	6	47.44	0	0.00	47.40	6	1,994	0.30%
2019/03/12	5	48.05	0	0.00	47.50	5	1,967	0.25%
2019/03/11	1	48.35	0	0.00	47.90	1	1,939	0.05%
2019/03/07	0	0.00	1	47.50	47.50	-1	1,942	-0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	3	47.50	0	0.00	47.50	3	1,957	0.15%
2019/02/19	2	47.80	0	0.00	47.90	2	1,981	0.10%
2019/02/18	0	0.00	1	47.60	47.70	-1	1,985	-0.05%
2019/02/14	3	47.42	0	0.00	47.30	3	1,991	0.15%
2019/02/13	0	0.00	1	47.85	47.65	-1	1,986	-0.05%
2019/02/11	0	0.00	2	48.20	48.40	-2	1,951	-0.10%
2019/01/29	0	0.00	8	47.60	47.80	-8	1,912	-0.42%
2019/01/28	1	47.90	3	47.85	47.95	-2	1,901	-0.11%
2019/01/25	1	47.45	0	0.00	47.60	1	1,890	0.05%
2019/01/24	0	0.00	1	47.35	47.45	-1	1,868	-0.05%
2019/01/14	0	0.00	3	46.20	46.25	-3	1,945	-0.15%
2019/01/09	1	45.95	2	46.05	46.10	-1	2,047	-0.05%
2019/01/04	0	0.00	6	44.95	45.25	-6	2,112	-0.28%
2019/01/03	0	0.00	3	45.30	45.05	-3	2,227	-0.13%
2019/01/02	2	44.60	0	0.00	44.50	2	2,248	0.09%
2018/12/28	1	45.15	3	45.10	45.00	-2	2,274	-0.09%
2018/12/26	8	44.03	0	0.00	44.15	8	2,287	0.35%
2018/12/25	3	44.10	0	0.00	43.90	3	2,269	0.13%
2018/12/24	5	45.29	0	0.00	44.90	5	2,216	0.23%
2018/12/21	4	45.59	0	0.00	46.15	4	2,204	0.18%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/18	2	46.00	1	46.30	46.15	1	2,170	0.05%
2018/12/17	2	46.65	14	46.60	46.10	-12	2,205	-0.54%
2018/12/12	3	45.80	1	45.75	46.25	2	2,255	0.09%
2018/12/10	2	45.85	0	0.00	45.60	2	2,296	0.09%
2018/12/06	0	0.00	2	46.20	45.65	-2	2,430	-0.08%
2018/12/04	0	0.00	1	46.85	46.70	-1	2,983	-0.03%
2018/12/03	1	47.00	0	0.00	47.10	1	3,664	0.03%
2018/11/30	3	46.90	0	0.00	46.90	3	4,360	0.07%
2018/11/28	0	0.00	1	46.20	46.70	-1	4,917	-0.02%
2018/11/27	1	46.15	0	0.00	46.25	1	4,977	0.02%
2018/11/26	5	46.35	0	0.00	46.20	5	5,043	0.10%
2018/11/14	3	46.23	0	0.00	46.45	3	5,158	0.06%
2018/11/08	0	0.00	2.3	46.52	46.70	-2.3	5,221	-0.04%
2018/11/07	1	46.30	0	0.00	46.40	1	5,426	0.02%
2018/11/02	0	0.00	1	45.45	46.20	-1	5,620	-0.02%
2018/10/30	0	0.00	7	44.50	44.45	-7	5,710	-0.12%
2018/10/29	2	45.15	10	44.55	44.60	-8	5,724	-0.14%
2018/10/26	0	0.00	5	44.15	44.40	-5	5,726	-0.09%
2018/10/25	2	44.80	0	0.00	45.00	2	5,721	0.03%
2018/10/19	0	0.00	10	45.90	45.90	-10	5,681	-0.18%
2018/10/18	0	0.00	2	45.90	45.90	-2	5,597	-0.04%
2018/10/17	0	0.00	8	46.00	45.85	-8	5,585	-0.14%
2018/10/15	0	0.00	5	45.40	45.25	-5	5,523	-0.09%
2018/10/11	5	45.70	0	0.00	45.60	5	5,469	0.09%
2018/10/09	2	46.90	1	46.80	46.65	1	5,337	0.02%
2018/10/08	1	47.20	10	46.65	47.10	-9	5,304	-0.17%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	3	48.30	0	0.00	48.35	3	5,233	0.06%
2018/09/26	0	0.00	1	48.20	47.45	-1	5,177	-0.02%
2018/09/25	0	0.00	4	48.95	48.35	-4	5,179	-0.08%
2018/09/19	0	0.00	7	48.11	48.15	-7	5,140	-0.14%
2018/09/18	0	0.00	2	47.60	47.50	-2	5,115	-0.04%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/14	1	47.40	10	47.52	47.50	-9	5,117	-0.18%
2018/09/13	1	47.50	14	47.64	47.65	-13	5,104	-0.25%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/10	1	45.30	0	0.00	44.60	1	4,834	0.02%
2018/09/07	7	45.38	3	45.80	45.10	4	4,580	0.09%
2018/09/06	6	49.03	2	49.15	49.15	4	3,932	0.10%
2018/09/05	1	48.75	2	48.90	48.80	-1	3,239	-0.03%
2018/09/03	1	50.20	5	50.08	50.00	-4	2,724	-0.15%
2018/08/31	0	0.00	5	49.55	49.90	-5	2,690	-0.19%
2018/08/30	10	49.20	3	49.10	49.30	7	2,659	0.26%
2018/08/29	1	48.75	0	0.00	48.95	1	2,728	0.04%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/24	9	48.25	0	0.00	48.50	9	2,758	0.33%
2018/08/22	0	0.00	1	48.55	48.35	-1	2,883	-0.03%
2018/08/15	0	0.00	16	48.09	48.00	-16	2,873	-0.56%
2018/08/14	7	47.55	1	47.60	47.65	6	2,835	0.21%
2018/08/13	1	47.90	3	47.90	47.50	-2	2,634	-0.08%
2018/08/10	4	47.79	2	47.85	48.00	2	2,483	0.08%
2018/08/09	2	48.23	0	0.00	48.30	2	2,481	0.08%
2018/08/01	1	47.20	0	0.00	47.20	1	2,402	0.04%
2018/07/26	0	0.00	4	46.00	45.95	-4	2,371	-0.17%
2018/07/20	2	45.95	0	0.00	45.85	2	2,471	0.08%
2018/07/18	1	45.80	0	0.00	46.15	1	2,501	0.04%
2018/07/16	0	0.00	3	45.40	45.40	-3	2,542	-0.12%
2018/07/13	4	45.55	0	0.00	45.60	4	2,559	0.16%
2018/07/11	5	45.30	3	45.18	45.00	2	2,601	0.08%
2018/07/10	2	45.25	2	45.30	44.85	0	2,607	0.00%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.05	0	0.00	44.00	1	2,639	0.04%
2018/07/04	0	0.00	10	44.65	44.45	-10	2,663	-0.38%
2018/07/03	2	44.50	0	0.00	44.20	2	2,704	0.07%
2018/06/29	3	44.55	10	45.25	45.25	-7	2,683	-0.26%
2018/06/27	2	45.20	0	0.00	45.15	2	2,625	0.08%
2018/06/26	2	45.50	0	0.00	45.50	2	2,631	0.08%
2018/06/15	20	46.10	0	0.00	45.90	20	2,624	0.76%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.50	0	0.00	47.25	1	2,469	0.04%
2018/06/11	0	0.00	20	48.40	47.60	-20	2,510	-0.80%
2018/06/08	0	0.00	2	47.35	47.60	-2	2,477	-0.08%
2018/06/06	0	0.00	14	47.77	47.85	-14	2,452	-0.57%
2018/06/04	5.4	46.74	10	46.50	46.60	-4.6	2,310	-0.20%
2018/05/31	0	0.00	2	45.80	45.40	-2	2,230	-0.09%
2018/05/28	0	0.00	5	45.70	45.65	-5	2,116	-0.24%
2018/05/23	1	45.95	0	0.00	45.90	1	2,097	0.05%
2018/05/22	0	0.00	1	46.15	46.05	-1	2,095	-0.05%
2018/05/21	6	46.23	0	0.00	46.25	6	2,105	0.29%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/15	0	0.00	1	45.25	45.50	-1	2,200	-0.05%
2018/05/11	2	45.35	10	45.15	45.30	-8	2,243	-0.36%
2018/05/04	2	45.35	0	0.00	45.35	2	2,347	0.09%
2018/05/03	5	45.57	0	0.00	45.50	5	2,450	0.20%
2018/05/02	0	0.00	4	46.40	46.00	-4	2,512	-0.16%
2018/04/27	0.4	45.45	0	0.00	45.45	0.4	2,614	0.01%
2018/04/25	0	0.00	1	45.00	45.20	-1	2,616	-0.04%
2018/04/24	3	45.33	6	45.51	45.20	-3	2,622	-0.11%
2018/04/23	0	0.00	2	45.50	45.60	-2	2,630	-0.08%
2018/04/20	6	45.15	1	45.20	45.30	5	2,590	0.19%
2018/04/19	0	0.00	5	44.95	45.10	-5	2,583	-0.19%
2018/04/13	2	45.15	3	45.50	45.15	-1	2,574	-0.04%
2018/04/12	2	45.35	0	0.00	45.55	2	2,586	0.08%
2018/03/31	0	45.15	0	0.00	45.15	0	2,588	0.00%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.10	0	0.00	45.30	1	2,582	0.04%
2018/03/27	0	0.00	10	45.45	45.40	-10	2,578	-0.39%
2018/03/23	6	44.80	0	0.00	44.75	6	2,567	0.23%
2018/03/22	0	0.00	1	45.10	45.10	-1	2,570	-0.04%
2018/03/21	2	44.75	0	0.00	44.95	2	2,590	0.08%
2018/03/19	0	0.00	1	44.95	44.90	-1	2,773	-0.04%
2018/03/16	2	45.40	0	0.00	44.60	2	2,796	0.07%
2018/03/15	2	45.73	6	45.54	45.50	-4	2,734	-0.15%
2018/03/14	13	45.42	2	45.18	45.50	11	2,727	0.40%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/12	0	0.00	2	44.80	44.95	-2	2,704	-0.07%
2018/03/09	2	44.30	0	0.00	44.40	2	2,671	0.07%
2018/03/08	2	44.20	0	0.00	44.15	2	2,678	0.07%
2018/03/07	0	0.00	0.5	44.35	44.10	-0.5	2,691	-0.02%
2018/03/06	3	44.35	0	0.00	44.35	3	2,693	0.11%
2018/03/05	10	44.38	0	0.00	44.25	10	2,758	0.36%
2018/03/02	5	44.06	0	0.00	44.00	5	2,754	0.18%
2018/03/01	2	44.05	0	0.00	44.65	2	2,756	0.07%
2018/02/23	0	0.00	2	44.70	44.75	-2	2,708	-0.07%
2018/02/22	7	44.50	0	0.00	44.40	7	2,735	0.26%
2018/02/12	8	43.62	0	0.00	43.60	8	2,718	0.29%
2018/02/09	5	42.90	10	43.05	43.55	-5	2,704	-0.18%
2018/02/08	0	0.00	20	44.00	44.10	-20	2,679	-0.75%
2018/02/06	26	42.50	2	42.75	42.20	24	2,599	0.92%
2018/02/05	0	0.00	1	44.80	44.85	-1	2,514	-0.04%
2018/01/31	0	0.00	20	46.00	45.80	-20	2,514	-0.80%
2018/01/29	1	46.35	1	46.25	46.50	0	2,443	0.00%
2018/01/26	0	0.00	13	46.29	46.45	-13	2,421	-0.54%
2018/01/25	0	0.00	1	45.40	45.40	-1	2,341	-0.04%
2018/01/23	5	44.92	6	44.11	44.95	-1	2,212	-0.05%
2018/01/22	0	0.00	5	43.05	43.05	-5	2,117	-0.24%
2018/01/18	3	42.90	0	0.00	42.80	3	2,129	0.14%
2018/01/17	0	0.00	10	42.85	43.05	-10	2,113	-0.47%
2018/01/15	2	42.50	0	0.00	42.85	2	2,080	0.10%
2018/01/08	1	43.15	5	43.40	43.40	-4	2,116	-0.19%
2018/01/05	0.1	43.10	2	42.55	43.10	-2	2,102	-0.09%
2018/01/04	1	42.70	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	42.90	1	43.15	43.15	0	2,125	0.00%