興富發 (2542)-群益金鼎-東大券商分點個股進出

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	0.00	1	43.45	43.85	-1	7,262	-0.01%
2024/11/20	1	42.95	0	0.00	43.00	1	7,573	0.01%
2024/11/19	0	0.00	2.5	43.20	43.80	-2.5	7,812	-0.03%
2024/11/15	0.1	43.30	0.4	43.35	43.30	-0.3	8,250	0.00%
2024/11/14	1	42.40	0	0.00	42.55	1	8,494	0.01%
2024/11/12	0.1	42.35	5	42.44	42.10	-4.9	8,642	-0.06%
2024/11/11	2.1	42.73	1	42.70	42.90	1.1	8,642	0.01%
2024/11/08	0	0.00	12	41.78	41.45	-12	8,702	-0.14%
2024/11/07	1	40.90	50	41.07	41.05	-49	8,836	-0.55%
2024/11/06	1	40.41	23	40.67	40.70	-22	8,955	-0.25%
2024/11/05	0	40.95	0	0.00	40.85	0	9,249	0.00%
2024/11/04	1	40.90	0	0.00	40.85	1	10,166	0.01%
2024/11/01	2.1	41.29	1	41.10	41.35	1.1	10,554	0.01%
2024/10/30	4.1	40.88	0	0.00	40.75	4.1	10,882	0.04%
2024/10/29	0.1	41.08	0	0.00	41.00	0.1	11,099	0.00%
2024/10/28	0	0.00	1	41.30	41.40	-1	11,277	-0.01%
2024/10/25	3.1	40.69	1	40.70	40.70	2.1	11,440	0.02%
2024/10/24	1	40.30	0	0.00	40.30	1	11,758	0.01%
2024/10/23	10.1	41.24	0	0.00	41.00	10.1	11,773	0.09%
2024/10/22	0.3	42.25	0	0.00	42.25	0.3	11,855	0.00%
2024/10/21	10	42.83	0	0.00	42.75	10	12,263	0.08%
2024/10/18	1	43.15	1	42.95	43.05	0	12,751	0.00%
2024/10/17	0	43.40	0	0.00	43.60	0	13,103	0.00%
2024/10/16	1	42.72	0	0.00	42.95	1	13,547	0.01%
2024/10/15	0.5	43.05	0	0.00	43.00	0.5	14,001	0.00%
2024/10/14	0	43.50	0	0.00	43.50	0	14,296	0.00%
2024/10/11	1	43.90	1	43.60	43.60	0	14,414	0.00%
2024/10/09	2	44.28	0	0.00	44.05	2	14,703	0.01%
2024/10/08	0.1	45.25	0	0.00	45.20	0.1	15,079	0.00%
2024/10/07	0	44.55	2	44.70	44.90	-2	15,177	-0.01%
2024/10/04	4	43.64	0	0.00	43.60	4	15,268	0.03%
2024/10/01	1	44.56	0	0.00	44.60	1	15,238	0.01%
2024/09/30	0	45.45	0	0.00	45.10	0	15,449	0.00%
2024/09/27	0	45.60	0	0.00	45.60	0	15,476	0.00%
2024/09/26	41	45.96	12	45.40	45.40	29	15,492	0.19%
2024/09/25	24	50.23	27	50.24	50.30	-3	15,404	-0.02%
2024/09/24	18	49.43	17	49.19	49.15	1	15,397	0.01%
2024/09/23	39.3	48.37	34	48.92	49.10	5.3	15,752	0.03%
2024/09/20	27.3	49.62	24	49.13	49.20	3.3	15,827	0.02%
2024/09/19	6	53.13	16.2	53.38	54.20	-10.2	15,631	-0.06%
2024/09/18	1	51.60	1	52.30	51.40	0	16,064	0.00%
2024/09/16	1	51.90	0	0.00	52.00	1	16,434	0.01%
2024/09/13	0	0.00	5	51.70	52.00	-5	16,549	-0.03%
2024/09/12	3	50.47	0	0.00	51.00	3	16,710	0.02%
2024/09/11	19	49.96	1	50.50	50.30	18	16,779	0.11%
2024/09/10	13	51.42	0	0.00	51.50	13	16,943	0.08%
2024/09/09	15	51.22	11	51.60	51.80	4	17,421	0.02%
2024/09/06	10	53.30	0	0.00	53.20	10	17,428	0.06%
2024/09/05	5	53.00	1	52.90	53.00	4	17,628	0.02%
2024/09/04	6.1	52.47	5	51.50	52.20	1.1	17,842	0.01%
2024/09/03	1	54.80	0	0.00	54.20	1	18,023	0.01%
2024/09/02	12	55.20	7	54.76	54.50	5	18,126	0.03%
2024/08/30	5	54.94	7	55.14	55.70	-2	18,056	-0.01%
2024/08/29	3	52.40	0	0.00	52.30	3	17,911	0.02%
2024/08/28	5	52.72	4	52.85	52.60	1	17,993	0.01%
2024/08/27	2	52.20	2.2	52.48	52.60	-0.2	18,018	0.00%
2024/08/26	7	52.03	2	51.90	51.90	5	18,007	0.03%
2024/08/23	5	52.74	1	52.20	52.20	4	17,977	0.02%
2024/08/22	2	52.95	3	52.67	53.60	-1	17,892	-0.01%
2024/08/21	4	56.08	2	54.80	54.80	2	17,586	0.01%
2024/08/20	2	57.25	16.1	58.70	56.90	-14.1	17,319	-0.08%
2024/08/19	1	60.20	1.1	59.84	59.40	-0.1	17,133	0.00%
2024/08/16	1	58.20	1	58.00	58.30	0	16,982	0.00%
2024/08/15	6	55.22	3	55.17	55.00	3	16,757	0.02%
2024/08/14	1	54.50	0	0.00	55.20	1	16,707	0.01%
2024/08/13	0	0.00	24	54.28	54.40	-24	16,637	-0.14%
2024/08/12	20	54.80	0	0.00	54.60	20	16,753	0.12%
2024/08/09	6	53.53	3	53.47	52.90	3	16,711	0.02%
2024/08/07	25.2	52.91	30	52.74	53.00	-4.8	16,548	-0.03%
2024/08/06	23.5	52.72	34.1	52.35	50.50	-10.6	16,345	-0.06%
2024/08/05	20	55.27	28.4	56.58	54.80	-8.4	15,613	-0.05%
2024/08/02	8	62.70	3.2	62.29	60.80	4.8	15,428	0.03%
2024/08/01	20	63.90	0	0.00	64.30	20	15,622	0.13%
2024/07/31	1	64.40	26	63.87	64.00	-25	15,823	-0.16%
2024/07/29	24	64.23	25	63.26	63.00	-1	16,475	-0.01%
2024/07/26	5	61.72	2.1	61.81	61.60	2.9	16,202	0.02%
2024/07/23	26	62.17	1	62.70	62.60	25	16,252	0.15%
2024/07/22	14	62.28	13.3	60.76	60.60	0.7	16,100	0.00%
2024/07/19	9	64.68	75.2	62.90	63.80	-66.2	15,756	-0.42%
2024/07/18	8	66.09	7.1	65.55	65.90	0.9	15,295	0.01%
2024/07/17	9	64.89	13	65.33	65.00	-4	15,012	-0.03%
2024/07/16	13	63.75	17.7	64.37	64.40	-4.7	14,954	-0.03%
2024/07/15	19.2	62.44	11	62.17	61.20	8.2	14,532	0.06%
2024/07/12	13	61.03	21	60.56	60.70	-8	14,290	-0.06%
2024/07/11	14	60.14	6.2	60.16	60.00	7.8	14,161	0.06%
2024/07/10	6	59.02	16	58.70	59.40	-10	13,886	-0.07%
2024/07/09	3	54.03	5.2	53.74	54.60	-2.2	13,501	-0.02%
2024/07/08	2	55.60	3	55.90	55.50	-1	13,382	-0.01%
2024/07/05	8	55.58	6	55.32	55.30	2	13,247	0.02%
2024/07/04	4.2	55.20	18	55.01	55.20	-13.8	13,228	-0.10%
2024/07/03	1	53.60	1	53.40	53.20	0	13,033	0.00%
2024/07/02	5	52.86	0	0.00	53.10	5	13,043	0.04%
2024/07/01	2	52.30	0	0.00	53.10	2	13,016	0.02%
2024/06/28	5.1	52.75	0	0.00	52.10	5.1	12,936	0.04%
2024/06/27	13	53.38	2	53.90	53.40	11	12,790	0.09%
2024/06/26	2	53.30	0.2	52.00	52.70	1.8	12,320	0.01%
2024/06/25	1	52.40	0	0.00	51.90	1	11,938	0.01%
2024/06/24	13.2	53.55	33	52.94	53.20	-19.8	11,656	-0.17%
2024/06/21	36	52.56	35	51.84	52.80	1	11,092	0.01%
2024/06/20	1	52.30	169	51.90	52.50	-168	10,632	-1.58%	大賣/鉅額交易
2024/06/19	4	51.43	6	51.30	51.70	-2	10,502	-0.02%
2024/06/18	1	51.60	0	0.00	51.60	1	10,336	0.01%
2024/06/17	9	52.92	5	52.12	52.10	4	10,274	0.04%
2024/06/14	39.1	51.29	20.5	51.26	51.60	18.6	9,959	0.19%
2024/06/13	168	49.10	6	48.80	49.15	162	9,397	1.72%	大買/鉅額交易
2024/06/11	6	48.47	7	48.06	48.95	-1	9,083	-0.01%
2024/06/07	17.3	48.77	3	48.70	48.45	14.3	8,820	0.16%
2024/06/06	5	47.12	6	46.97	47.35	-1	8,543	-0.01%
2024/06/05	1.2	46.53	3	46.55	46.55	-1.8	8,393	-0.02%
2024/06/04	3	46.20	0	0.00	46.50	3	8,349	0.04%
2024/06/03	4	46.13	0	0.00	46.40	4	8,313	0.05%
2024/05/31	29.2	45.67	2	45.80	45.80	27.2	8,202	0.33%
2024/05/30	4	45.05	0	0.00	44.80	4	8,098	0.05%
2024/05/29	0	0.00	1	45.10	45.35	-1	8,056	-0.01%
2024/05/27	3	44.20	0	0.00	44.20	3	7,901	0.04%
2024/05/23	2	44.53	2	44.75	44.50	0	7,797	0.00%
2024/05/22	0	0.00	5	45.00	45.25	-5	7,713	-0.06%
2024/05/21	2	44.80	1	44.60	44.60	1	7,653	0.01%
2024/05/20	9	45.40	5	45.20	45.20	4	7,604	0.05%
2024/05/16	1.2	45.59	77	45.29	45.55	-75.8	7,519	-1.01%
2024/05/15	2.5	44.85	43	44.92	44.45	-40.6	7,358	-0.55%
2024/05/13	0	0.00	7.9	45.27	46.10	-7.9	7,185	-0.11%
2024/05/10	2	45.75	0	0.00	45.20	2	7,097	0.03%
2024/05/09	7	45.77	0.4	45.60	45.65	6.6	6,975	0.09%
2024/05/08	3	47.90	0.3	46.80	46.85	2.8	6,745	0.04%
2024/05/07	46	49.51	61.5	48.12	47.85	-15.5	6,490	-0.24%
2024/05/06	11	48.57	10	48.35	48.15	1	5,901	0.02%
2024/05/03	7	46.81	14	47.70	47.20	-7	5,458	-0.13%
2024/05/02	9.1	46.34	7.6	46.58	46.60	1.5	4,966	0.03%
2024/04/30	2	43.83	0	0.00	44.30	2	4,411	0.05%
2024/04/29	2	43.55	35	43.81	44.30	-33	4,274	-0.77%
2024/04/26	2.3	42.98	5	43.21	42.95	-2.7	4,063	-0.07%
2024/04/25	1	42.60	0	0.00	42.70	1	3,964	0.03%
2024/04/23	0	0.00	1.3	42.07	42.25	-1.3	3,821	-0.04%
2024/04/22	9.8	43.19	4.3	42.48	42.40	5.6	3,769	0.15%
2024/04/19	1	41.65	2.1	41.77	41.45	-1.1	3,371	-0.03%
2024/04/18	1	41.60	3	41.28	41.60	-2	3,204	-0.06%
2024/04/16	0	0.00	1	40.05	40.10	-1	3,049	-0.03%
2024/04/12	5	41.00	0	41.05	40.80	5	2,943	0.17%
2024/04/10	0	0.00	1.5	41.50	41.35	-1.5	2,896	-0.05%
2024/04/09	1	41.00	2.2	41.18	41.20	-1.2	2,858	-0.04%
2024/04/08	0	0.00	5.9	40.68	40.70	-5.9	2,790	-0.21%
2024/04/03	0	0.00	3	40.23	40.25	-3	2,717	-0.11%
2024/04/02	5	40.14	3	40.23	40.10	2	2,680	0.07%
2024/04/01	0	0.00	0.1	40.30	40.25	-0.1	2,666	0.00%
2024/03/29	0	0.00	0.4	40.20	40.15	-0.4	2,645	-0.02%
2024/03/28	3	40.38	0	0.00	40.50	3	2,610	0.11%
2024/03/27	4.3	40.10	1	40.40	40.60	3.3	2,567	0.13%
2024/03/25	0	0.00	2	38.85	39.35	-2	2,514	-0.08%
2024/03/22	2.1	38.75	10.5	38.75	38.80	-8.4	2,529	-0.33%
2024/03/21	0.1	38.85	0.1	38.80	38.65	0	2,556	0.00%
2024/03/19	9.2	38.78	0	0.00	38.70	9.2	2,526	0.36%
2024/03/18	2.3	39.02	0	0.00	39.10	2.3	2,512	0.09%
2024/03/15	1.2	39.42	4	39.40	39.20	-2.8	2,527	-0.11%
2024/03/13	1.2	39.84	2	39.90	39.80	-0.8	2,452	-0.03%
2024/03/12	0.2	39.85	1	39.95	39.95	-0.8	2,432	-0.03%
2024/03/11	0.1	39.80	154	39.56	39.90	-153.9	2,450	-6.28%	大賣/鉅額交易
2024/03/08	0.1	39.75	1	39.75	39.75	-0.9	2,447	-0.04%
2024/03/07	0.1	39.70	0	0.00	39.90	0.1	2,448	0.00%
2024/03/06	19	39.65	0	0.00	39.65	19	2,423	0.78%
2024/03/05	0.2	39.68	5	39.65	39.60	-4.8	2,426	-0.20%
2024/03/04	1.1	39.65	0	0.00	39.65	1.1	2,423	0.05%
2024/03/01	0.2	39.80	0	0.00	39.70	0.2	2,424	0.01%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/27	11.2	39.88	0.1	39.80	39.70	11.1	2,419	0.46%
2024/02/26	0.2	39.90	2.4	39.90	39.90	-2.2	2,444	-0.09%
2024/02/23	2	39.65	0.1	39.95	39.55	2	2,440	0.08%
2024/02/20	1.1	39.55	0	0.00	39.65	1.1	2,431	0.05%
2024/02/19	0	0.00	20	39.60	39.65	-20	2,425	-0.82%
2024/02/16	5.2	39.47	0	0.00	39.65	5.2	2,471	0.21%
2024/02/15	3.1	39.50	70.5	39.49	39.50	-67.4	2,442	-2.76%
2024/02/05	0.1	39.65	31.8	39.56	39.80	-31.7	2,434	-1.30%
2024/02/01	1	39.56	0	0.00	39.60	1	2,413	0.04%
2024/01/30	1	39.55	1	39.75	39.55	0	2,433	0.00%
2024/01/29	7	39.71	0	0.00	39.80	7	2,449	0.29%
2024/01/25	1	39.45	0	0.00	39.50	1	2,483	0.04%
2024/01/23	0	0.00	3	39.50	39.50	-3	2,520	-0.12%
2024/01/19	3.1	39.68	0	0.00	39.70	3.1	2,499	0.12%
2024/01/18	0	0.00	2	39.80	39.70	-2	2,497	-0.08%
2024/01/16	0.1	39.90	3	39.60	39.70	-2.9	2,446	-0.12%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	2	39.93	0	0.00	39.90	2	2,406	0.08%
2024/01/11	1.1	40.00	0	0.00	39.95	1.1	2,476	0.04%
2024/01/10	1.2	40.05	0	0.00	40.00	1.2	2,744	0.04%
2024/01/09	0.1	40.15	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	3.1	40.17	0	0.00	40.20	3.1	2,845	0.11%
2024/01/05	1.1	40.15	0	0.00	40.20	1.1	2,897	0.04%
2024/01/04	4	40.14	0	0.00	40.10	4	2,917	0.14%
2024/01/03	2.3	40.15	0	0.00	40.10	2.3	2,985	0.08%
2024/01/02	0.4	40.14	0	0.00	40.25	0.4	2,991	0.01%
2023/12/29	3	40.05	1	40.15	40.10	2	3,004	0.07%
2023/12/28	0	0.00	25	40.10	40.15	-25	3,039	-0.82%
2023/12/27	0	40.15	25	40.05	40.10	-25	3,055	-0.82%
2023/12/26	3	40.10	15	40.15	40.05	-12	3,098	-0.39%
2023/12/25	0	0.00	15	39.95	40.00	-15	3,138	-0.48%
2023/12/22	0	0.00	5	39.95	39.90	-5	3,231	-0.15%
2023/12/21	51.1	39.80	0	0.00	39.90	51.1	3,414	1.50%
2023/12/20	3	39.95	7	40.12	40.15	-4	3,410	-0.12%
2023/12/19	2	40.00	11.6	40.04	40.15	-9.6	3,443	-0.28%
2023/12/18	2.3	40.12	0	0.00	40.45	2.3	3,468	0.06%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	3	40.25	5	40.20	40.40	-2.1	3,472	-0.06%
2023/12/12	2	39.98	1.8	40.00	39.90	0.2	3,540	0.01%
2023/12/11	8.1	40.03	54	40.00	40.10	-45.9	3,549	-1.29%
2023/12/08	4	40.15	1.1	40.16	40.15	2.9	3,540	0.08%
2023/12/07	0	0.00	3	40.25	40.20	-3	3,523	-0.09%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	0	0.00	8	40.60	40.70	-8	3,476	-0.23%
2023/11/30	0.2	40.86	0	0.00	40.95	0.2	3,452	0.00%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/27	7	41.07	0	0.00	40.95	7	3,468	0.20%
2023/11/24	0.2	41.10	0	0.00	41.20	0.2	3,471	0.01%
2023/11/22	0.1	41.00	0	0.00	41.05	0.1	3,467	0.00%
2023/11/21	4	40.91	0	0.00	40.85	4	3,444	0.12%
2023/11/20	1.2	41.08	6	41.03	41.10	-4.8	3,427	-0.14%
2023/11/17	41.9	40.95	0	0.00	40.90	41.9	3,415	1.23%
2023/11/16	50	40.95	0	0.00	41.00	50	3,433	1.46%
2023/11/15	55.1	40.64	0	0.00	40.90	55.1	3,434	1.61%
2023/11/14	1.8	40.80	1	40.80	40.85	0.8	3,400	0.02%
2023/11/13	1	40.60	1	40.70	40.60	0	3,398	0.00%
2023/11/10	2	40.55	0	0.00	40.55	2	3,391	0.06%
2023/11/09	0	0.00	2	40.65	40.60	-2	3,392	-0.06%
2023/11/08	1.7	40.74	0	0.00	40.60	1.7	3,434	0.05%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	2	40.50	0	0.00	40.70	2	3,513	0.06%
2023/11/03	1	40.65	12	40.70	40.60	-11	3,494	-0.31%
2023/11/02	1.7	40.61	0	0.00	40.60	1.7	3,494	0.05%
2023/11/01	0.1	40.50	0	0.00	40.60	0.1	3,493	0.00%
2023/10/31	0.8	40.79	22.3	40.65	40.70	-21.5	3,483	-0.62%
2023/10/30	0	0.00	10	40.75	40.90	-10	3,473	-0.29%
2023/10/27	0	41.10	0	0.00	40.80	0	3,471	0.00%
2023/10/26	10	41.05	1	41.00	40.95	9	3,476	0.26%
2023/10/25	12	41.00	0	0.00	41.00	12	3,465	0.35%
2023/10/24	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/23	5	40.83	0	0.00	40.75	5	3,488	0.14%
2023/10/20	0	41.35	2.1	41.10	41.10	-2	3,504	-0.06%
2023/10/19	0	0.00	4	42.11	41.80	-4	3,542	-0.11%
2023/10/18	0.4	41.51	1	42.05	42.05	-0.7	3,479	-0.02%
2023/10/17	1	40.70	0	0.00	41.00	1	3,199	0.03%
2023/10/16	0.3	41.16	0	0.00	41.30	0.3	3,162	0.01%
2023/10/13	0	40.45	1	40.35	40.85	-1	3,128	-0.03%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	1	39.85	0	0.00	40.10	1	3,128	0.03%
2023/10/06	2	39.15	0	0.00	39.40	2	3,089	0.07%
2023/10/05	0	39.30	0	0.00	39.10	0	3,071	0.00%
2023/10/04	1	39.15	0	0.00	39.10	1	3,075	0.03%
2023/10/03	2	39.23	0	0.00	39.25	2	3,077	0.06%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/28	1.1	39.46	0.1	39.60	39.45	1.1	3,028	0.03%
2023/09/27	1	39.95	0	0.00	39.55	1	2,981	0.03%
2023/09/26	40.9	39.83	0	0.00	40.00	40.9	2,901	1.41%
2023/09/25	6	43.24	0	0.00	43.05	6	2,712	0.22%
2023/09/22	0.2	43.45	0	0.00	43.40	0.2	2,593	0.01%
2023/09/21	1	43.90	0	0.00	43.95	1	2,534	0.04%
2023/09/19	0.3	44.25	0	0.00	44.30	0.3	2,406	0.01%
2023/09/18	3.1	43.64	0	0.00	44.15	3.1	2,376	0.13%
2023/09/15	1.5	43.71	3	43.70	43.25	-1.5	2,331	-0.06%
2023/09/14	0	0.00	2	43.95	44.10	-2	2,252	-0.09%
2023/09/12	0.1	43.55	0	0.00	43.60	0.1	2,254	0.00%
2023/09/08	1	43.50	2	43.65	43.40	-1	2,272	-0.04%
2023/09/07	1	43.20	0	0.00	43.40	1	2,261	0.04%
2023/09/06	2	43.30	0	0.00	43.40	2	2,289	0.09%
2023/09/04	3	43.60	0	0.00	43.60	3	2,273	0.13%
2023/09/01	23	43.00	0	0.00	42.95	23	2,211	1.04%
2023/08/30	1	43.05	0	0.00	43.25	1	2,228	0.04%
2023/08/28	0	42.85	0	0.00	42.95	0	2,238	0.00%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/23	0	0.00	1	42.30	42.30	-1	2,294	-0.04%
2023/08/22	0.3	42.55	0	0.00	42.40	0.3	2,320	0.01%
2023/08/17	1	42.45	0	0.00	42.60	1	2,343	0.04%
2023/08/16	1	42.60	0	0.00	42.60	1	2,375	0.04%
2023/08/15	1	42.80	0	0.00	42.65	1	2,401	0.04%
2023/08/14	3	43.25	0.1	42.80	42.60	2.9	2,426	0.12%
2023/08/11	0	0.00	124.4	43.18	43.40	-124.4	2,426	-5.13%	大賣/鉅額交易
2023/08/10	1	42.50	0	0.00	42.90	1	2,378	0.04%
2023/08/08	0.1	42.90	2	42.90	42.95	-1.9	2,553	-0.07%
2023/08/07	1.1	42.71	0	0.00	42.80	1.1	2,962	0.04%
2023/08/02	0.1	42.45	1	42.55	42.55	-0.9	2,959	-0.03%
2023/08/01	21	42.50	0	0.00	42.55	21	2,975	0.71%
2023/07/31	1	42.30	0	0.00	42.30	1	2,977	0.03%
2023/07/28	7	42.19	0	0.00	42.20	7	3,010	0.23%
2023/07/27	104	42.35	0	0.00	42.40	104	3,023	3.44%	大買/鉅額交易
2023/07/26	4	41.99	0	0.00	42.05	4	3,022	0.13%
2023/07/25	2.1	41.61	0	0.00	41.60	2.1	3,007	0.07%
2023/07/24	7.2	41.83	0	0.00	41.70	7.2	2,980	0.24%
2023/07/21	4	42.19	0	0.00	42.15	4	2,924	0.14%
2023/07/20	1	42.15	0	0.00	42.25	1	2,951	0.03%
2023/07/19	14	42.11	20	42.09	42.15	-6	2,951	-0.20%
2023/07/18	1	42.15	1	42.10	42.15	0	2,944	0.00%
2023/07/17	1	42.15	2	42.23	42.25	-1	2,931	-0.03%
2023/07/14	22	42.55	4	42.65	42.55	18	2,898	0.62%
2023/07/12	0	0.00	0	42.90	42.95	0	2,874	0.00%
2023/07/11	2	42.90	0	0.00	43.00	2	2,878	0.07%
2023/07/10	0	0.00	8	42.91	42.80	-8	2,878	-0.28%
2023/07/07	1.2	42.62	0	0.00	42.75	1.2	2,913	0.04%
2023/07/05	2	42.80	0	0.00	42.70	2	2,901	0.07%
2023/07/04	0	0.00	1	42.75	42.85	-1	2,939	-0.03%
2023/07/03	0.1	42.70	0	0.00	42.80	0.1	2,955	0.00%
2023/06/30	0	0.00	7	42.64	42.65	-7	2,964	-0.24%
2023/06/29	0.1	42.60	0	0.00	42.75	0.1	2,963	0.00%
2023/06/27	1.1	42.25	4.1	42.25	42.25	-3	2,978	-0.10%
2023/06/26	0.7	42.35	12	42.30	42.25	-11.3	2,985	-0.38%
2023/06/21	0	0.00	17	42.24	42.25	-17	3,006	-0.57%
2023/06/20	1	42.15	14	42.25	42.15	-13	3,001	-0.43%
2023/06/19	0	0.00	9	42.20	42.30	-9	2,982	-0.30%
2023/06/16	5.1	42.27	0	0.00	42.25	5.1	2,968	0.17%
2023/06/14	0.1	42.95	2	42.85	43.00	-1.9	2,916	-0.07%
2023/06/13	1	42.90	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0	0.00	0.2	42.90	42.85	-0.2	3,027	-0.01%
2023/06/07	2	42.40	2	42.55	42.60	0	3,035	0.00%
2023/06/06	2	42.50	0	0.00	42.50	2	3,037	0.07%
2023/06/05	2	42.45	0.1	42.60	42.50	1.9	3,041	0.06%
2023/05/31	0.1	42.20	0	0.00	42.60	0.1	3,080	0.00%
2023/05/30	0	0.00	1	42.15	42.15	-1	3,030	-0.03%
2023/05/29	0.1	42.25	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	0.2	42.38	0	0.00	42.20	0.2	3,040	0.01%
2023/05/25	3	42.57	0	0.00	42.50	3	3,025	0.10%
2023/05/24	0.1	42.80	0	0.00	43.05	0.1	3,015	0.00%
2023/05/23	0.2	42.63	3	42.65	42.75	-2.8	2,976	-0.09%
2023/05/22	0.1	42.45	0	0.00	42.60	0.1	2,973	0.00%
2023/05/19	0	0.00	3	41.97	42.00	-3	2,931	-0.10%
2023/05/18	0	0.00	1	42.05	42.00	-1	2,896	-0.03%
2023/05/17	2.1	41.63	0	0.00	41.90	2.1	2,868	0.07%
2023/05/16	1	41.55	2	41.60	41.65	-1	2,836	-0.04%
2023/05/15	12	41.17	1	41.00	41.35	11	2,816	0.39%
2023/05/12	2	41.65	1	41.85	41.95	1	2,713	0.04%
2023/05/11	7.2	41.69	3.2	42.00	42.30	4	2,632	0.15%
2023/05/10	0.1	43.00	0	0.00	43.20	0.1	2,214	0.00%
2023/05/09	2.1	43.34	0	0.00	43.20	2.1	2,214	0.09%
2023/05/05	0	0.00	5	42.95	42.90	-5	2,230	-0.22%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.04%
2023/05/03	5	42.11	0	0.00	42.30	5	2,241	0.22%
2023/05/02	4	42.15	4.4	42.10	42.20	-0.4	2,289	-0.02%
2023/04/28	2	41.98	0	0.00	42.05	2	2,366	0.08%
2023/04/27	0	0.00	1	42.05	42.05	-1	2,398	-0.04%
2023/04/26	0.1	41.90	1	41.85	42.00	-0.9	2,410	-0.04%
2023/04/25	0	0.00	0.1	41.80	41.65	-0.1	2,423	-0.01%
2023/04/21	1	41.75	0	0.00	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	9	42.06	0	0.00	42.00	9	2,422	0.37%
2023/04/14	1	42.05	0	0.00	42.10	1	2,390	0.04%
2023/04/13	0.2	41.95	1	42.10	42.10	-0.8	2,397	-0.03%
2023/04/12	8	41.97	0	0.00	41.95	8	2,407	0.33%
2023/04/11	0	0.00	0	41.70	41.75	0	2,348	0.00%
2023/04/10	4	41.56	0	0.00	41.45	4	2,381	0.17%
2023/04/07	1.4	41.20	0	41.15	41.70	1.4	2,499	0.06%
2023/04/06	2.1	40.91	0	0.00	40.85	2.1	2,473	0.08%
2023/03/31	3.1	40.94	14	41.01	41.15	-11	2,570	-0.43%
2023/03/30	2	40.95	0	0.00	41.00	2	2,889	0.07%
2023/03/29	2	40.85	0	0.00	41.05	2	3,290	0.06%
2023/03/28	1.1	40.70	5	40.65	40.70	-3.9	3,717	-0.11%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/24	7.5	40.66	0	40.80	40.65	7.5	4,616	0.16%
2023/03/23	0	0.00	0	41.25	41.00	0	4,683	0.00%
2023/03/22	1	41.10	1.1	41.25	41.15	-0.1	4,761	0.00%
2023/03/21	0	0.00	1.1	41.10	41.10	-1.1	4,864	-0.02%
2023/03/20	0	0.00	1	40.65	40.70	-1	4,939	-0.02%
2023/03/16	2.5	40.10	0	0.00	40.10	2.5	5,004	0.05%
2023/03/15	0.1	40.80	0	0.00	40.60	0.1	5,035	0.00%
2023/03/14	0	41.55	0	0.00	41.50	0	4,997	0.00%
2023/03/10	1	41.95	1	41.95	41.95	0	5,112	0.00%
2023/03/08	2	41.83	0	0.00	41.85	2	5,151	0.04%
2023/03/03	3	41.95	0	0.00	41.95	3	5,213	0.06%
2023/03/02	2.2	42.15	0	0.00	42.25	2.2	5,216	0.04%
2023/02/23	1	42.45	0	42.40	42.40	1	5,417	0.02%
2023/02/22	0	0.00	1	42.20	42.30	-1	5,435	-0.02%
2023/02/20	0	0.00	2	42.25	42.30	-2	5,567	-0.04%
2023/02/17	0.1	41.95	0	0.00	41.95	0.1	5,613	0.00%
2023/02/16	0	0.00	5	41.90	41.90	-5	5,744	-0.09%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/14	0.1	41.80	0	0.00	42.00	0.1	5,835	0.00%
2023/02/10	1	41.65	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.85	0	0.00	41.75	1	5,946	0.02%
2023/02/08	2	41.85	0	0.00	41.90	2	6,025	0.03%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0	0.00	0.1	41.85	42.00	-0.1	6,047	0.00%
2023/02/03	0.1	41.80	1	41.70	41.80	-1	6,036	-0.02%
2023/02/02	0	0.00	1	41.25	41.25	-1	6,057	-0.02%
2023/02/01	1	41.35	0.1	41.50	41.60	1	6,045	0.02%
2023/01/31	0	0.00	0.1	41.25	41.10	-0.1	6,114	0.00%
2023/01/17	1.1	40.52	2	40.65	40.70	-0.9	6,054	-0.01%
2023/01/16	0	0.00	2	40.70	40.70	-2	6,047	-0.03%
2023/01/13	1.6	40.67	0	0.00	40.80	1.6	6,054	0.03%
2023/01/12	0	0.00	2	40.63	40.70	-2	6,092	-0.03%
2023/01/10	1	40.50	0	0.00	40.50	1	6,136	0.02%
2023/01/09	2	40.45	1	40.55	40.45	1	6,165	0.02%
2023/01/06	1	40.50	0	0.00	40.45	1	6,185	0.02%
2023/01/05	0.2	40.65	0	0.00	40.40	0.2	6,223	0.00%
2023/01/03	10	40.37	0	0.00	40.35	10	6,276	0.16%
2022/12/30	0.5	40.70	0	0.00	40.30	0.5	6,293	0.01%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	1	40.50	1	41.15	40.70	0	6,284	0.00%
2022/12/27	2.1	40.25	11	41.01	41.45	-8.9	6,283	-0.14%
2022/12/26	6	40.23	1	40.30	40.25	5	6,225	0.08%
2022/12/23	10.1	40.30	0.1	40.55	40.35	10	6,264	0.16%
2022/12/22	1.2	40.13	1	42.00	42.00	0.2	6,211	0.00%
2022/12/21	11	39.18	0	0.00	40.00	11	6,026	0.18%
2022/12/20	8.1	39.89	1	40.00	39.65	7.1	5,780	0.12%
2022/12/19	10.1	40.69	1	41.00	40.50	9.1	5,621	0.16%
2022/12/16	10	41.69	0	0.00	41.15	10	5,404	0.19%
2022/12/15	1	42.45	0	0.00	42.40	1	5,094	0.02%
2022/12/14	7.2	42.22	0	0.00	42.60	7.2	5,170	0.14%
2022/12/13	5.9	43.14	0	0.00	42.75	5.9	5,162	0.11%
2022/12/12	3	43.77	1	43.80	43.65	2	5,153	0.04%
2022/12/09	3.2	43.87	0	0.00	44.00	3.2	5,155	0.06%
2022/12/08	7	43.86	0	0.00	44.10	7	5,144	0.14%
2022/12/07	5	44.29	1	44.30	44.35	4	5,137	0.08%
2022/12/06	8	44.09	1.2	44.21	43.95	6.8	5,103	0.13%
2022/12/05	4.2	44.73	0	0.00	44.40	4.2	5,088	0.08%
2022/12/02	6	44.46	1	44.40	44.25	5	5,030	0.10%
2022/12/01	1	44.80	2	44.80	44.80	-1	5,016	-0.02%
2022/11/30	2.2	44.65	0	0.00	44.80	2.2	5,021	0.04%
2022/11/29	1	44.75	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0	0.00	9	44.43	44.85	-9	5,036	-0.18%
2022/11/24	0	0.00	3	44.97	44.90	-3	5,032	-0.06%
2022/11/22	7	44.71	2	44.80	44.85	5	5,044	0.10%
2022/11/21	1	43.85	0	0.00	43.95	1	4,921	0.02%
2022/11/15	2	42.95	0	0.00	42.90	2	4,916	0.04%
2022/11/14	3	42.65	34.3	42.72	43.35	-31.3	4,875	-0.64%
2022/11/09	1	42.15	1	42.00	42.25	0	4,868	0.00%
2022/11/08	3.6	41.89	0.4	41.95	41.90	3.2	4,840	0.07%
2022/11/07	0.9	42.00	0	0.00	42.05	0.9	4,888	0.02%
2022/11/04	5	41.80	0	0.00	42.00	5	4,888	0.10%
2022/11/03	2.2	40.91	5.5	41.00	41.30	-3.3	4,842	-0.07%
2022/11/02	2.2	41.26	0	0.00	41.25	2.2	4,832	0.04%
2022/11/01	3	41.42	0	0.00	41.45	3	4,873	0.06%
2022/10/31	1.3	41.31	0	0.00	41.45	1.3	4,888	0.03%
2022/10/28	0.6	41.80	0	0.00	41.65	0.6	4,880	0.01%
2022/10/27	4.4	41.64	1	40.90	41.80	3.4	4,875	0.07%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	1	40.50	0	0.00	40.65	1	4,828	0.02%
2022/10/24	0.1	40.60	1	40.80	40.60	-0.9	4,786	-0.02%
2022/10/21	0	0.00	1	40.40	40.50	-1	4,758	-0.02%
2022/10/19	0	0.00	2	40.15	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	1	38.60	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0.2	38.95	0	0.00	39.20	0.2	4,808	0.00%
2022/10/13	11	38.66	0	0.00	38.75	11	4,945	0.22%
2022/10/12	6	38.94	0	0.00	38.95	6	5,106	0.12%
2022/10/11	1	39.30	0	0.00	39.35	1	5,224	0.02%
2022/10/07	5.1	39.00	0	0.00	38.90	5.1	5,188	0.10%
2022/10/06	2	39.53	0	0.00	39.65	2	5,180	0.04%
2022/10/04	25	40.06	2	39.95	39.70	23	5,244	0.44%
2022/10/03	14	39.73	2	39.55	39.85	12	5,232	0.23%
2022/09/30	2	38.15	0	0.00	39.00	2	5,202	0.04%
2022/09/29	1	38.40	0	0.00	38.60	1	5,204	0.02%
2022/09/28	47.1	38.51	0	0.00	38.00	47.1	5,171	0.91%
2022/09/27	49.3	39.49	0	0.00	39.65	49.3	5,055	0.98%
2022/09/26	26.6	40.50	1	40.00	40.20	25.6	4,940	0.52%
2022/09/23	9.1	47.67	83	47.75	47.80	-73.9	4,766	-1.55%
2022/09/22	2.1	47.69	0	0.00	47.75	2.1	4,634	0.05%
2022/09/21	20.1	47.85	24	47.98	48.00	-3.9	4,521	-0.09%
2022/09/20	2.1	48.10	0	0.00	48.00	2.1	4,374	0.05%
2022/09/19	4.1	48.12	0	0.00	48.15	4.1	4,340	0.09%
2022/09/16	4.1	48.15	0	48.30	48.30	4	4,306	0.09%
2022/09/15	0	48.45	0	0.00	48.25	0	4,462	0.00%
2022/09/14	2	48.20	0	0.00	48.25	2	4,782	0.04%
2022/09/13	1	48.50	0	0.00	48.50	1	5,003	0.02%
2022/09/12	0	0.00	5	48.20	48.40	-5	5,233	-0.10%
2022/09/08	0	0.00	20	47.95	48.35	-20	5,532	-0.36%
2022/09/07	4	47.85	1	47.85	47.90	3	5,636	0.05%
2022/09/06	1	48.05	0	0.00	48.10	1	5,682	0.02%
2022/09/05	2	47.95	0	0.00	47.95	2	5,683	0.04%
2022/09/02	2	48.00	0	0.00	48.00	2	5,698	0.04%
2022/09/01	5	48.04	1	48.10	48.10	4	5,726	0.07%
2022/08/31	5	48.45	0	0.00	48.40	5	5,714	0.09%
2022/08/30	2	48.10	4	48.11	48.35	-2	5,694	-0.04%
2022/08/29	10	47.68	1	47.70	47.85	9	5,702	0.16%
2022/08/26	2	48.15	7.5	48.05	48.20	-5.5	5,824	-0.09%
2022/08/25	0	0.00	6	48.08	48.10	-6	5,812	-0.10%
2022/08/24	1	47.95	0	0.00	48.00	1	5,807	0.02%
2022/08/22	1.4	47.43	0	0.00	47.65	1.4	5,815	0.02%
2022/08/19	20	46.70	0.1	47.10	47.00	20	5,742	0.35%
2022/08/18	2	46.78	0	0.00	46.80	2	5,742	0.03%
2022/08/17	7	47.06	1	46.95	47.20	6	5,720	0.10%
2022/08/16	5	46.80	1	46.80	46.80	4	5,658	0.07%
2022/08/15	1	46.30	2	46.30	46.20	-1	5,579	-0.02%
2022/08/12	8	46.33	1	46.35	46.15	7	5,593	0.13%
2022/08/11	9	45.93	2	45.95	45.90	7	5,573	0.13%
2022/08/10	2	45.83	0	0.00	45.75	2	5,595	0.04%
2022/08/09	2	46.05	0	0.00	46.00	2	5,615	0.04%
2022/08/05	1	45.85	0	0.00	45.85	1	5,890	0.02%
2022/08/04	1	45.40	0	0.00	45.65	1	5,966	0.02%
2022/08/02	4	45.88	2	45.98	46.00	2	5,996	0.03%
2022/07/28	1	44.90	1	44.85	44.90	0	6,010	0.00%
2022/07/27	1	44.75	1	44.75	44.65	0	6,026	0.00%
2022/07/26	0	45.00	0	0.00	44.80	0	6,033	0.00%
2022/07/25	1	44.90	2	44.75	45.10	-1	6,048	-0.02%
2022/07/22	2	44.85	0	0.00	45.20	2	6,076	0.03%
2022/07/21	1	44.80	2	45.20	45.15	-1	6,053	-0.02%
2022/07/20	10	45.82	14	45.80	45.35	-4	6,060	-0.07%
2022/07/19	5	45.61	59	45.67	45.75	-54	6,023	-0.90%
2022/07/18	10	44.27	0	0.00	45.10	10	5,953	0.17%
2022/07/15	0.1	43.50	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	1	43.45	1	43.50	43.50	0	6,095	0.00%
2022/07/13	1.1	43.52	0	0.00	43.50	1.1	6,119	0.02%
2022/07/12	3.2	43.30	3	43.40	43.20	0.2	6,150	0.00%
2022/07/11	1	43.65	0	0.00	43.80	1	6,163	0.02%
2022/07/08	6	43.82	3	43.87	43.85	3	6,195	0.05%
2022/07/07	3	44.02	0	0.00	43.80	3	6,213	0.05%
2022/07/06	2	44.58	1	44.90	44.20	1	6,327	0.02%
2022/07/05	6	44.69	14	45.04	44.65	-8	6,572	-0.12%
2022/07/04	1	44.45	0	0.00	44.40	1	6,803	0.01%
2022/07/01	16	44.41	13.5	44.98	43.95	2.5	7,609	0.03%
2022/06/30	2	44.80	30	44.80	45.20	-28	8,178	-0.34%
2022/06/29	5	45.05	4	44.70	45.10	1	8,197	0.01%
2022/06/28	1	44.90	1	44.90	44.80	0	8,203	0.00%
2022/06/27	1.2	44.54	8	44.47	44.80	-6.8	8,257	-0.08%
2022/06/24	4	43.94	0	0.00	44.20	4	8,284	0.05%
2022/06/23	5	43.28	0	0.00	43.30	5	8,320	0.06%
2022/06/22	2.3	42.89	0	0.00	43.25	2.3	8,163	0.03%
2022/06/21	3	43.42	0	0.00	43.35	3	7,857	0.04%
2022/06/20	6.1	43.90	2	43.95	43.60	4.1	7,697	0.05%
2022/06/17	30.3	43.71	1	44.75	44.75	29.3	7,720	0.38%
2022/06/16	29	44.69	0	0.00	44.55	29	7,555	0.38%
2022/06/15	1	44.85	0	0.00	45.05	1	7,569	0.01%
2022/06/13	15	44.75	0	0.00	44.80	15	8,324	0.18%
2022/06/10	2	44.90	0	0.00	44.90	2	8,491	0.02%
2022/06/09	3	45.20	0	0.00	45.25	3	8,562	0.04%
2022/06/08	2	45.45	0	0.00	45.45	2	8,561	0.02%
2022/06/07	0	0.00	0	45.00	45.35	0	8,600	0.00%
2022/06/06	17	45.10	0.2	45.25	45.00	16.8	8,621	0.20%
2022/06/02	2	46.20	2	46.10	46.10	0	8,580	0.00%
2022/06/01	1	46.35	4	46.48	46.35	-3	8,711	-0.03%
2022/05/30	9	46.38	0	0.00	46.55	9	8,881	0.10%
2022/05/26	2.1	45.88	0	0.00	46.00	2.1	9,060	0.02%
2022/05/25	3	45.80	7	45.80	46.00	-4	9,159	-0.04%
2022/05/24	4	45.94	0	0.00	45.80	4	9,320	0.04%
2022/05/23	1	45.95	7.2	46.19	46.00	-6.2	9,444	-0.07%
2022/05/20	18	45.72	0	0.00	45.85	18	9,685	0.19%
2022/05/19	0	0.00	1	45.50	45.60	-1	9,778	-0.01%
2022/05/18	6	45.87	1	45.80	45.90	5	9,750	0.05%
2022/05/17	0.1	45.25	9.5	45.23	45.45	-9.4	9,739	-0.10%
2022/05/16	9	44.38	13	44.93	44.55	-4	9,756	-0.04%
2022/05/13	23.8	44.02	6.1	44.01	44.70	17.7	9,762	0.18%
2022/05/12	1	45.94	0	0.00	45.40	1	9,552	0.01%
2022/05/11	0	46.51	0	0.00	46.25	0	9,474	0.00%
2022/05/10	5	45.92	4	46.30	46.50	1	9,491	0.01%
2022/05/09	2	46.65	7	46.65	46.50	-5	9,510	-0.05%
2022/05/06	4	46.78	0	0.00	46.90	4	9,568	0.04%
2022/05/05	4	47.11	0	0.00	47.00	4	9,644	0.04%
2022/05/03	1	46.65	0	0.00	46.65	1	9,780	0.01%
2022/04/28	1	46.80	4	46.90	46.70	-3	9,846	-0.03%
2022/04/27	5	46.71	1	46.80	46.70	4	9,839	0.04%
2022/04/26	4	46.89	6	47.01	47.20	-2	9,858	-0.02%
2022/04/25	3	46.50	0	0.00	46.45	3	9,766	0.03%
2022/04/22	20	47.24	1	47.40	47.10	19	9,677	0.20%
2022/04/21	1.1	47.72	0	0.00	47.50	1.1	9,599	0.01%
2022/04/20	5	47.46	0.4	47.97	48.75	4.6	9,493	0.05%
2022/04/19	11.4	47.72	16	47.71	47.80	-4.6	9,399	-0.05%
2022/04/18	2	47.63	1	47.85	47.80	1	9,395	0.01%
2022/04/15	2	47.70	1	48.05	48.05	1	9,352	0.01%
2022/04/14	0	0.00	1	47.90	47.85	-1	9,312	-0.01%
2022/04/13	1.3	47.27	0	0.00	47.45	1.3	9,288	0.01%
2022/04/12	2.3	46.97	4.1	46.89	46.90	-1.8	9,253	-0.02%
2022/04/11	6	47.72	1	48.20	47.60	5	9,119	0.05%
2022/04/08	9	48.78	10	48.80	48.75	-1	8,892	-0.01%
2022/04/07	27.1	49.29	36.3	49.19	48.90	-9.2	8,703	-0.11%
2022/04/06	382	46.15	383	47.73	49.00	-1	7,888	-0.01%	大買/大賣/
2022/03/30	0	45.30	0	0.00	45.40	0	7,184	0.00%
2022/03/29	4	45.30	0	0.00	45.30	4	7,325	0.05%
2022/03/28	3	45.25	2	45.35	45.35	1	7,363	0.01%
2022/03/24	3	45.75	0	0.00	45.75	3	7,451	0.04%
2022/03/23	22	45.85	0.5	45.90	45.95	21.5	7,509	0.29%
2022/03/22	3.5	45.30	12.1	45.19	45.50	-8.6	7,515	-0.11%
2022/03/21	2	46.18	0	0.00	46.20	2	7,261	0.03%
2022/03/18	16	46.85	17	46.71	46.60	-1	7,118	-0.01%
2022/03/17	11	46.90	6	47.00	47.00	5	7,022	0.07%
2022/03/16	20.5	47.49	16.2	47.64	46.85	4.3	6,829	0.06%
2022/03/15	0	0.00	12	50.36	50.50	-12	6,228	-0.19%
2022/03/14	4	49.95	2	49.63	49.60	2	6,042	0.03%
2022/03/11	2	48.93	1	48.80	48.90	1	5,950	0.02%
2022/03/10	3	49.15	2	49.33	49.20	1	5,931	0.02%
2022/03/09	3	49.25	6	49.13	49.35	-3	5,893	-0.05%
2022/03/08	5.2	48.74	6	48.70	48.50	-0.8	5,836	-0.01%
2022/03/07	5	48.95	101	49.22	49.30	-96	5,723	-1.68%	大賣/
2022/03/04	0.5	50.40	101	50.45	50.50	-100.5	5,607	-1.79%	大賣/
2022/03/03	0	0.00	3.5	50.09	50.20	-3.5	5,520	-0.06%
2022/03/02	35	49.55	10	49.80	49.90	25	5,490	0.46%
2022/03/01	36.1	49.45	2.2	49.77	49.45	33.9	5,514	0.62%
2022/02/25	0.2	48.99	1.5	48.87	48.95	-1.3	5,379	-0.02%
2022/02/24	1	49.05	7	49.04	48.35	-6	5,287	-0.11%
2022/02/23	79	48.86	1	48.75	49.10	78	5,123	1.52%
2022/02/22	52	48.65	15.5	48.20	48.90	36.5	5,011	0.73%
2022/02/21	3	48.25	1	47.55	48.15	2	4,800	0.04%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/14	1	46.80	0	0.00	46.85	1	5,014	0.02%
2022/02/10	3	46.87	0	0.00	46.90	3	5,005	0.06%
2022/02/09	4.1	47.03	0	0.00	47.00	4.1	4,977	0.08%
2022/02/08	2	47.33	0	0.00	47.25	2	4,940	0.04%
2022/02/07	6	46.93	0	0.00	47.05	6	4,852	0.12%
2022/01/26	7	46.61	3.5	46.58	46.80	3.5	4,760	0.07%
2022/01/25	3	46.25	0	0.00	46.30	3	4,666	0.06%
2022/01/24	12	46.18	0	0.00	46.30	12	4,641	0.26%
2022/01/20	1	46.00	0	0.00	46.15	1	4,536	0.02%
2022/01/19	5	46.00	1	46.10	45.95	4	4,521	0.09%
2022/01/18	2	46.13	11.1	46.10	46.10	-9.1	4,470	-0.20%
2022/01/17	2	46.15	0	0.00	46.25	2	4,483	0.04%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	2	46.15	0	0.00	46.20	2	4,661	0.04%
2022/01/12	0	0.00	1	46.25	46.25	-1	4,657	-0.02%
2022/01/11	0	0.00	11.1	46.40	46.40	-11.1	4,626	-0.24%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/07	3	46.18	0	0.00	46.45	3	4,611	0.07%
2022/01/05	2	46.08	12.1	46.05	46.10	-10.1	4,599	-0.22%
2022/01/03	1.5	46.20	1	46.15	46.25	0.5	4,629	0.01%
2021/12/30	6	46.39	0	0.00	46.25	6	4,602	0.13%
2021/12/27	5	46.10	0	0.00	46.25	5	4,540	0.11%
2021/12/24	3	46.00	2.5	46.00	46.20	0.5	4,524	0.01%
2021/12/23	9.5	45.98	1	46.00	46.05	8.5	4,502	0.19%
2021/12/22	0.1	46.75	0	0.00	46.70	0.1	4,305	0.00%
2021/12/21	4	47.18	0	0.00	47.00	4	4,226	0.09%
2021/12/20	2	47.63	33	47.65	47.60	-31	4,188	-0.74%
2021/12/17	0	0.00	1	47.10	47.25	-1	4,196	-0.02%
2021/12/16	9	47.14	5	47.07	47.25	4	4,208	0.10%
2021/12/15	3.1	46.46	0	0.00	46.60	3.1	4,267	0.07%
2021/12/14	2	46.45	11	46.60	46.50	-9	4,273	-0.21%
2021/12/13	0	0.00	28	46.90	46.70	-28	4,252	-0.66%
2021/12/10	0	0.00	3	46.45	46.50	-3	4,199	-0.07%
2021/12/09	0	0.00	2	46.50	46.50	-2	4,177	-0.05%
2021/12/08	5	46.60	0	0.00	46.50	5	4,154	0.12%
2021/12/07	0	0.00	22.3	46.50	46.50	-22.3	4,130	-0.54%
2021/12/06	0	0.00	19.2	46.42	46.40	-19.2	4,098	-0.47%
2021/12/03	2	46.30	0	0.00	46.30	2	4,116	0.05%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	2.4	46.59	46.70	-2.4	4,107	-0.06%
2021/11/26	2	46.80	3	46.75	46.80	-1	4,044	-0.02%
2021/11/25	10	47.15	4	47.30	47.10	6	4,003	0.15%
2021/11/24	4	46.89	1	46.85	46.85	3	3,916	0.08%
2021/11/23	5	46.20	0	0.00	46.20	5	3,893	0.13%
2021/11/22	6	46.51	0	0.00	46.55	6	3,875	0.15%
2021/11/19	4	46.58	0	0.00	46.65	4	3,884	0.10%
2021/11/17	18	46.32	1	46.80	46.50	17	3,875	0.44%
2021/11/16	4	46.90	5	47.50	46.80	-1	3,859	-0.03%
2021/11/15	13	48.51	15	47.93	47.65	-2	3,829	-0.05%
2021/11/12	2	46.61	1	47.70	47.80	1	3,734	0.03%
2021/11/11	12	45.75	5	45.75	45.60	7	3,576	0.20%
2021/11/10	0	0.00	2	45.45	45.45	-2	3,663	-0.05%
2021/11/05	3	44.47	3	44.52	44.55	0	3,715	0.00%
2021/11/04	6	44.74	0	0.00	44.65	6	3,722	0.16%
2021/11/03	5	44.70	0	0.00	44.85	5	3,737	0.13%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	10	44.80	0	0.00	44.70	10	3,840	0.26%
2021/10/29	2	45.05	0	0.00	44.95	2	3,853	0.05%
2021/10/27	1	45.45	0	0.00	45.10	1	3,952	0.03%
2021/10/25	18	44.90	0	0.00	45.20	18	4,053	0.44%
2021/10/22	12	45.39	1	45.55	45.15	11	4,122	0.27%
2021/10/20	12	44.53	0	0.00	44.60	12	4,054	0.30%
2021/10/19	14	44.50	0	0.00	44.55	14	4,268	0.33%
2021/10/18	10	44.80	0	0.00	44.65	10	4,364	0.23%
2021/10/13	0	0.00	1	45.05	45.05	-1	4,452	-0.02%
2021/10/12	5	44.60	0	0.00	45.10	5	4,494	0.11%
2021/10/07	2	44.55	0	0.00	44.65	2	4,430	0.05%
2021/10/06	14	44.43	0.2	44.73	44.25	13.8	4,452	0.31%
2021/10/05	10	44.55	0	0.00	44.60	10	4,464	0.22%
2021/10/04	4	44.76	1	44.75	44.70	3	4,580	0.07%
2021/10/01	31	44.74	10	44.85	44.80	21	4,599	0.46%
2021/09/30	0	0.00	0	45.20	45.10	0	4,629	0.00%
2021/09/29	10	45.07	0	0.00	45.05	10	4,619	0.22%
2021/09/28	3	44.50	18	45.00	45.30	-15	4,593	-0.33%
2021/09/27	46	44.84	2	45.30	44.65	44	4,567	0.96%
2021/09/24	6	45.00	9	45.43	45.10	-3	4,508	-0.07%
2021/09/23	25	46.56	6	46.79	46.80	19	4,357	0.44%
2021/09/22	9	46.55	15	46.84	46.20	-6	4,245	-0.14%
2021/09/17	34	47.52	0	0.00	47.35	34	4,100	0.83%
2021/09/16	0	0.00	2	47.75	47.80	-2	4,089	-0.05%
2021/09/15	1	47.50	4	47.80	47.55	-3	4,138	-0.07%
2021/09/14	3	47.95	0	0.00	47.90	3	4,191	0.07%
2021/09/13	3	48.00	0	0.00	48.35	3	4,204	0.07%
2021/09/08	1	47.35	0	0.00	47.25	1	4,312	0.02%
2021/09/06	2	48.25	0	0.00	48.15	2	4,318	0.05%
2021/09/03	1	48.20	2	48.20	48.25	-1	4,304	-0.02%
2021/09/02	0	0.00	1	48.35	48.25	-1	4,344	-0.02%
2021/09/01	5	48.60	1	48.50	48.40	4	4,370	0.09%
2021/08/31	2	48.03	0	0.00	48.20	2	4,386	0.05%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/24	0.2	47.74	0	0.00	47.65	0.2	4,515	0.00%
2021/08/23	0	0.00	0.1	47.80	47.50	-0.1	4,576	0.00%
2021/08/20	2	47.35	30.2	47.39	47.55	-28.2	4,597	-0.61%
2021/08/19	1	47.80	3	47.55	47.55	-2	5,750	-0.03%
2021/08/17	0	0.00	9	48.90	48.60	-9	5,807	-0.15%
2021/08/16	3	48.04	4	47.95	48.10	-1	5,726	-0.02%
2021/08/13	3	48.93	0	0.00	48.90	3	5,649	0.05%
2021/08/10	4	48.35	9	48.85	48.85	-5	5,582	-0.09%
2021/08/09	0	0.00	0.7	49.00	49.00	-0.7	5,636	-0.01%
2021/08/06	0	48.65	0	0.00	49.45	0	5,660	0.00%
2021/08/05	0	0.00	2	48.80	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	8	49.05	49.05	-8	5,896	-0.14%
2021/08/03	14	49.52	1	48.80	49.30	13	5,955	0.22%
2021/07/30	0	0.00	0.1	48.90	49.05	-0.1	6,127	0.00%
2021/07/29	0	0.00	0.1	48.95	49.10	-0.1	6,148	0.00%
2021/07/28	1	47.93	2	47.90	48.35	-1	6,105	-0.02%
2021/07/27	0	0.00	3	47.85	48.15	-3	6,096	-0.05%
2021/07/26	7	48.10	1	47.65	48.10	6	6,098	0.10%
2021/07/23	14	47.93	4.6	47.71	47.90	9.5	6,014	0.16%
2021/07/22	5.3	46.86	4	46.80	46.85	1.3	5,822	0.02%
2021/07/21	2	45.85	0	0.00	46.00	2	5,780	0.03%
2021/07/19	0	0.00	5	46.14	46.10	-5	6,065	-0.08%
2021/07/16	0	0.00	22.1	45.60	45.75	-22.1	6,068	-0.36%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/13	7	44.91	1	44.90	44.85	6	6,135	0.10%
2021/07/12	3	45.15	13	45.38	45.20	-10	6,116	-0.16%
2021/07/09	4	44.80	5	45.62	45.00	-1	6,084	-0.02%
2021/07/08	0.1	44.48	5	44.60	44.65	-4.9	6,005	-0.08%
2021/07/07	14	43.99	9	44.40	44.40	5	6,008	0.08%
2021/07/02	3	43.25	0	0.00	43.30	3	6,077	0.05%
2021/06/29	1	43.40	0	0.00	43.55	1	6,147	0.02%
2021/06/25	7	43.92	0	0.00	43.60	7	6,171	0.11%
2021/06/24	10	43.65	3	43.80	43.85	7	6,158	0.11%
2021/06/22	0	0.00	9	42.76	42.35	-9	6,080	-0.15%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/17	0.1	42.30	0	0.00	42.75	0.1	6,189	0.00%
2021/06/16	0	42.70	0	0.00	42.50	0	6,260	0.00%
2021/06/15	0	0.00	4	42.70	42.80	-4	6,256	-0.06%
2021/06/11	0	0.00	1	42.35	42.40	-1	6,240	-0.02%
2021/06/10	0	0.00	2	42.35	42.30	-2	6,243	-0.03%
2021/06/09	1	41.95	0	0.00	41.75	1	6,208	0.02%
2021/06/08	0	0.00	20	41.40	41.40	-20	6,192	-0.32%
2021/06/07	7	41.71	0	0.00	41.55	7	6,172	0.11%
2021/06/03	6.8	41.89	2	42.00	41.85	4.8	6,153	0.08%
2021/06/02	6	41.88	7	41.96	42.00	-1	6,141	-0.02%
2021/06/01	1	42.25	1	42.35	42.20	0	6,061	0.00%
2021/05/31	0.1	42.55	1	42.65	42.10	-0.9	6,060	-0.01%
2021/05/28	1	42.70	4.2	42.74	42.65	-3.2	5,999	-0.05%
2021/05/27	2	42.18	3	42.22	42.60	-1	5,986	-0.02%
2021/05/26	0	0.00	12	42.19	42.20	-12	4,867	-0.25%
2021/05/24	6	42.92	0	0.00	42.70	6	4,755	0.13%
2021/05/21	0	0.00	13	42.77	43.00	-13	4,782	-0.27%
2021/05/20	0	42.10	3	41.87	42.15	-3	4,749	-0.06%
2021/05/19	0	0.00	1	42.00	41.85	-1	4,749	-0.02%
2021/05/18	0	0.00	6	42.13	41.90	-6	4,748	-0.13%
2021/05/17	27	41.44	11	41.45	40.80	16	4,762	0.34%
2021/05/14	1	42.75	17	43.19	42.80	-16	4,683	-0.34%
2021/05/13	16	41.98	6	42.40	42.10	10	4,629	0.22%
2021/05/12	33	43.11	0	0.00	42.60	33	4,544	0.73%
2021/05/11	2	45.38	2	45.80	44.85	0	4,277	0.00%
2021/05/10	7	45.71	18	45.37	45.70	-11	4,201	-0.26%
2021/05/07	8	45.15	0	0.00	44.70	8	4,073	0.20%
2021/05/06	1	45.20	5	45.49	45.25	-4	3,976	-0.10%
2021/05/05	1	45.20	2	45.40	45.20	-1	3,929	-0.03%
2021/05/04	0	0.00	0	44.57	44.35	0	3,882	0.00%
2021/05/03	1	45.00	0	0.00	44.70	1	3,820	0.03%
2021/04/29	4	45.10	1.4	45.25	45.25	2.6	3,765	0.07%
2021/04/28	0	0.00	0.1	45.85	45.65	-0.1	3,739	0.00%
2021/04/27	2	46.20	1	46.15	46.20	1	3,767	0.03%
2021/04/26	3.1	46.57	31	46.37	46.60	-27.9	3,705	-0.75%
2021/04/23	0	44.45	15	44.38	45.35	-15	3,491	-0.43%
2021/04/22	3	44.35	95	44.23	44.10	-92	3,389	-2.71%
2021/04/21	1	44.15	0	0.00	44.35	1	3,329	0.03%
2021/04/20	1	44.45	4	44.40	44.35	-3	3,311	-0.09%
2021/04/19	5	44.18	8	44.57	44.60	-3	3,322	-0.09%
2021/04/16	0	43.55	0	0.00	43.60	0	3,270	0.00%
2021/04/15	2.1	43.30	0	0.00	43.30	2.1	3,297	0.06%
2021/04/14	4	43.28	3	43.20	43.25	1	3,331	0.03%
2021/04/13	2	43.65	0	0.00	43.50	2	3,329	0.06%
2021/04/12	4	43.63	3	43.60	43.60	1	3,327	0.03%
2021/04/09	5	43.62	0	0.00	43.75	5	3,336	0.15%
2021/04/08	2.5	43.54	4	43.50	43.50	-1.5	3,300	-0.04%
2021/04/07	0.4	43.65	0	0.00	43.65	0.4	3,277	0.01%
2021/04/06	1	43.60	2	43.60	43.65	-1	3,270	-0.03%
2021/04/01	0	0.00	2	43.55	43.55	-2	3,289	-0.06%
2021/03/31	4	43.40	0	0.00	43.50	4	3,351	0.12%
2021/03/30	4	43.50	0	0.00	43.45	4	3,527	0.11%
2021/03/29	3	43.42	0	0.00	43.55	3	3,680	0.08%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/25	2	43.35	0	0.00	43.60	2	4,049	0.05%
2021/03/24	2	43.10	1	43.45	43.55	1	4,322	0.02%
2021/03/23	9	43.28	0	0.00	43.15	9	4,361	0.21%
2021/03/22	20	43.35	0	0.00	43.60	20	4,406	0.45%
2021/03/19	3	44.75	1.1	44.72	44.25	1.9	4,320	0.04%
2021/03/18	2	45.25	7	45.65	45.20	-5	4,322	-0.12%
2021/03/17	25	45.18	0	0.00	45.20	25	4,363	0.57%
2021/03/16	2	45.00	0	0.00	44.90	2	4,433	0.05%
2021/03/12	13	45.01	0	0.00	44.95	13	4,737	0.27%
2021/03/11	4	45.33	1	45.40	45.35	3	5,010	0.06%
2021/03/10	39	45.54	0	0.00	45.45	39	5,045	0.77%
2021/03/09	4	45.45	0	0.00	45.40	4	5,080	0.08%
2021/03/08	0	0.00	10	45.45	45.25	-10	5,088	-0.20%
2021/03/04	0	0.00	6	45.12	45.05	-6	5,217	-0.12%
2021/03/03	10	44.85	0	0.00	44.95	10	5,185	0.19%
2021/03/02	0	0.00	4	44.75	44.55	-4	5,174	-0.08%
2021/02/25	1	44.90	0.1	44.85	44.95	0.9	5,115	0.02%
2021/02/24	0	45.00	4	44.71	44.55	-4	5,110	-0.08%
2021/02/23	2.1	44.82	6	44.90	44.85	-4	5,087	-0.08%
2021/02/22	4	43.98	0	0.00	44.05	4	5,042	0.08%
2021/02/04	0.3	43.60	0	0.00	43.45	0.3	4,999	0.01%
2021/02/02	0	0.00	3	43.63	43.60	-3	5,119	-0.06%
2021/02/01	1	42.95	5.1	42.86	43.25	-4.1	5,130	-0.08%
2021/01/29	3	42.98	1.2	43.13	42.60	1.8	5,117	0.04%
2021/01/27	2	43.50	0.9	43.65	43.60	1.1	5,087	0.02%
2021/01/26	0	0.00	1	43.70	43.45	-1	5,088	-0.02%
2021/01/22	19	43.46	9	43.26	43.10	10	5,104	0.20%
2021/01/21	1	43.20	0	0.00	43.40	1	5,102	0.02%
2021/01/20	12	43.65	10	43.63	43.10	2	5,100	0.04%
2021/01/19	1	44.70	5	44.65	44.40	-4	5,021	-0.08%
2021/01/18	4.1	44.65	0	0.00	44.55	4.1	4,997	0.08%
2021/01/15	2	45.50	0	0.00	45.05	2	5,015	0.04%
2021/01/13	5	45.80	0	0.00	45.80	5	5,174	0.10%
2021/01/12	2	45.55	3	45.93	45.55	-1	5,170	-0.02%
2021/01/11	4	45.91	0.5	46.00	46.00	3.5	5,145	0.07%
2021/01/08	0	0.00	12	45.89	45.90	-12	5,122	-0.23%
2021/01/07	1	45.75	0.1	45.70	45.60	0.9	5,099	0.02%
2021/01/06	4.1	45.56	8	45.61	45.20	-3.9	5,053	-0.08%
2021/01/05	0	0.00	2	45.05	45.05	-2	5,013	-0.04%
2021/01/04	2	45.20	0	0.00	45.15	2	5,002	0.04%
2020/12/30	2	45.90	0	45.65	45.55	2	4,999	0.04%
2020/12/29	1	45.70	0	0.00	45.60	1	4,996	0.02%
2020/12/28	1	45.75	3	46.20	45.90	-2	4,988	-0.04%
2020/12/25	7	46.54	4.6	46.60	46.45	2.4	4,947	0.05%
2020/12/24	2.5	46.22	5	45.66	46.40	-2.5	4,907	-0.05%
2020/12/23	1	44.70	1	44.60	45.00	0	4,737	0.00%
2020/12/22	6.1	44.92	16.2	44.98	44.50	-10.1	4,623	-0.22%
2020/12/21	6	45.13	2.4	45.42	44.95	3.6	4,561	0.08%
2020/12/18	13.2	45.65	1	46.25	45.60	12.2	4,425	0.28%
2020/12/17	2	46.10	6	45.99	46.05	-4	4,185	-0.10%
2020/12/16	4	45.50	7	45.85	45.95	-3	4,169	-0.07%
2020/12/15	0.9	45.00	10	45.14	45.25	-9.1	4,086	-0.22%
2020/12/14	10.1	45.02	0	0.00	44.90	10.1	4,076	0.25%
2020/12/11	2.1	44.50	1	44.60	44.35	1.1	4,015	0.03%
2020/12/10	3.2	44.41	0	0.00	44.60	3.2	3,999	0.08%
2020/12/09	4.3	44.43	2	44.60	44.50	2.3	3,934	0.06%
2020/12/08	8	44.99	2.3	44.68	45.40	5.7	3,834	0.15%
2020/12/07	10	45.22	11	45.70	45.85	-1	3,620	-0.03%
2020/12/04	1	43.45	1	43.70	43.50	0	3,344	0.00%
2020/12/03	10	43.95	25.8	43.85	43.80	-15.8	3,285	-0.48%
2020/12/01	0	0.00	50	44.18	44.50	-50	3,240	-1.54%
2020/11/30	5.6	44.34	0	0.00	44.50	5.6	3,235	0.17%
2020/11/26	5	43.85	0	0.00	43.85	5	3,149	0.16%
2020/11/25	17	43.67	2	43.65	43.90	15	3,254	0.46%
2020/11/23	0.5	43.35	10	43.40	43.45	-9.5	3,242	-0.29%
2020/11/18	0	0.00	0.5	43.20	43.35	-0.5	3,279	-0.02%
2020/11/16	0	0.00	9	43.41	43.45	-9	3,317	-0.27%
2020/11/13	0	0.00	2	43.20	43.40	-2	3,336	-0.06%
2020/11/12	0	0.00	1	43.50	43.85	-1	3,324	-0.03%
2020/11/11	4.8	43.60	9.2	43.76	44.00	-4.4	3,346	-0.13%
2020/11/10	4	42.84	2	42.88	42.95	2	3,273	0.06%
2020/11/04	2.2	42.03	3	41.90	42.00	-0.8	3,211	-0.02%
2020/11/03	2	42.25	7.1	42.30	42.35	-5.1	3,197	-0.16%
2020/11/02	1	41.85	1.2	41.88	41.90	-0.2	3,189	-0.01%
2020/10/30	7	41.69	2.2	41.53	41.50	4.8	3,171	0.15%
2020/10/29	1	41.90	4	41.73	41.85	-3	3,118	-0.10%
2020/10/28	11	42.15	10	42.25	42.10	1	3,121	0.03%
2020/10/26	1	42.70	1	42.60	42.60	0	3,111	0.00%
2020/10/23	7	42.71	0	0.00	42.55	7	3,120	0.22%
2020/10/22	16.5	42.31	7	43.04	43.20	9.5	3,106	0.31%
2020/10/21	4	42.60	3	42.78	42.70	1	2,930	0.03%
2020/10/20	2	42.70	0	0.00	42.65	2	2,920	0.07%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	3	42.85	0	0.00	42.90	3	2,874	0.10%
2020/10/15	6	43.15	0	0.00	42.95	6	2,865	0.21%
2020/10/13	12	43.97	10	43.75	43.85	2	2,846	0.07%
2020/10/12	2	44.23	0	0.00	44.20	2	2,839	0.07%
2020/10/08	1	43.90	0	0.00	44.70	1	2,849	0.04%
2020/10/07	0	0.00	3	43.50	43.50	-3	2,803	-0.11%
2020/10/05	4	43.33	0	0.00	43.20	4	2,833	0.14%
2020/09/28	0	0.00	2	41.85	42.65	-2	2,795	-0.07%
2020/09/25	3	41.75	3	41.60	41.50	0	2,769	0.00%
2020/09/24	54	41.46	21	41.36	41.45	33	2,721	1.21%
2020/09/23	4	46.31	6	46.43	46.15	-2	2,590	-0.08%
2020/09/22	3	46.57	8	46.54	46.60	-5	2,499	-0.20%
2020/09/21	12	46.86	5	46.85	46.85	7	2,460	0.28%
2020/09/18	1	46.55	1	46.70	46.65	0	2,411	0.00%
2020/09/17	20	46.76	3	46.40	46.55	17	2,381	0.71%
2020/09/16	10	46.35	0	0.00	46.35	10	2,358	0.42%
2020/09/15	0	0.00	2	46.40	46.35	-2	2,343	-0.09%
2020/09/11	6	46.15	2	46.20	46.30	4	2,335	0.17%
2020/09/10	5	46.27	2	46.30	46.30	3	2,321	0.13%
2020/09/07	6	45.90	0	0.00	46.00	6	2,396	0.25%
2020/09/04	0	0.00	6	45.35	45.80	-6	2,420	-0.25%
2020/09/03	2	45.53	0	0.00	45.60	2	2,467	0.08%
2020/09/02	1	45.85	0	0.00	45.65	1	2,445	0.04%
2020/09/01	1	45.90	0	0.00	46.20	1	2,458	0.04%
2020/08/31	2	46.43	4	46.30	46.40	-2	2,516	-0.08%
2020/08/28	0	0.00	4	45.79	45.60	-4	2,440	-0.16%
2020/08/27	1	45.45	3	45.45	45.50	-2	2,459	-0.08%
2020/08/26	1	45.15	2	45.28	45.50	-1	2,500	-0.04%
2020/08/21	1	44.30	1	44.40	44.35	0	2,688	0.00%
2020/08/20	6	44.06	18	43.90	43.50	-12	2,678	-0.45%
2020/08/19	0	0.00	2	44.70	44.45	-2	2,644	-0.08%
2020/08/17	3	43.90	0	0.00	44.35	3	2,621	0.11%
2020/08/13	2	43.75	1	43.45	43.75	1	2,596	0.04%
2020/08/07	8	42.68	0	0.00	42.85	8	2,686	0.30%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/24	2	43.00	0	0.00	42.80	2	2,805	0.07%
2020/07/17	0	0.00	2	42.85	42.90	-2	2,852	-0.07%
2020/07/15	0	0.00	8	43.30	43.65	-8	2,856	-0.28%
2020/07/14	3	42.80	0	0.00	42.60	3	2,827	0.11%
2020/07/13	3	42.90	6	42.90	42.80	-3	2,833	-0.11%
2020/07/10	11	43.43	1	43.35	43.15	10	2,817	0.35%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/08	1	43.95	1	44.00	44.40	0	2,791	0.00%
2020/07/07	1	44.25	0	0.00	44.10	1	2,779	0.04%
2020/07/06	0	0.00	1	44.15	44.00	-1	2,765	-0.04%
2020/07/03	1.1	43.86	0	0.00	43.85	1.1	2,768	0.04%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/19	2	43.60	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/16	2	44.40	0	0.00	44.20	2	2,963	0.07%
2020/06/15	1	44.00	0	0.00	43.70	1	3,099	0.03%
2020/06/12	2	43.80	0	0.00	43.60	2	3,148	0.06%
2020/06/11	1	45.45	0	0.00	44.80	1	3,119	0.03%
2020/06/09	0	0.00	2	46.55	46.50	-2	3,185	-0.06%
2020/06/08	3	46.23	0	0.00	46.50	3	3,259	0.09%
2020/06/05	2	47.15	4	47.35	47.25	-2	3,232	-0.06%
2020/06/03	1	46.30	0	0.00	46.25	1	3,179	0.03%
2020/06/02	0	0.00	1	44.95	45.40	-1	3,135	-0.03%
2020/05/22	0	0.00	1	44.00	44.10	-1	2,961	-0.03%
2020/05/19	0	0.00	2	43.70	44.00	-2	2,928	-0.07%
2020/05/14	3	43.23	0	0.00	43.05	3	2,866	0.10%
2020/05/13	1	44.00	10	44.05	44.00	-9	2,832	-0.32%
2020/05/12	1	44.55	0	0.00	44.90	1	2,786	0.04%
2020/05/06	1	43.15	2	43.80	43.70	-1	2,727	-0.04%
2020/05/05	4	43.15	0	0.00	43.65	4	2,741	0.15%
2020/05/04	3	42.95	0	0.00	43.00	3	2,763	0.11%
2020/04/30	2	43.78	0	0.00	43.65	2	2,783	0.07%
2020/04/29	3	43.77	0	0.00	43.70	3	2,799	0.11%
2020/04/24	3	40.55	0	0.00	40.55	3	2,911	0.10%
2020/04/23	17	40.62	1	40.80	40.60	16	2,917	0.55%
2020/04/22	14	40.20	0	0.00	40.30	14	2,922	0.48%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/17	1	41.70	0	0.00	41.30	1	2,903	0.03%
2020/04/16	1	41.30	0	0.00	41.20	1	2,895	0.03%
2020/04/15	2	41.83	1	41.55	41.75	1	2,879	0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/10	0	0.00	0	40.90	40.65	0	2,860	0.00%
2020/04/09	0	0.00	0.1	40.80	40.30	-0.1	2,865	0.00%
2020/04/08	0	0.00	0.1	40.70	40.40	-0.1	2,858	0.00%
2020/04/07	0	0.00	1.1	40.98	40.45	-1.1	2,843	-0.04%
2020/04/06	0	0.00	0.1	40.50	40.40	-0.1	2,820	0.00%
2020/04/01	1	40.10	0	0.00	39.90	1	2,814	0.04%
2020/03/26	1	39.00	0	0.00	39.90	1	2,947	0.03%
2020/03/25	1	39.75	0	0.00	39.80	1	3,048	0.03%
2020/03/23	0	35.00	0	0.00	34.15	0	3,025	0.00%
2020/03/19	1	32.85	5	33.00	32.90	-4	2,948	-0.14%
2020/03/18	6.1	36.63	1	36.50	36.45	5.1	2,814	0.18%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	2	38.85	3	39.00	40.40	-1	2,685	-0.04%
2020/03/11	2	43.90	0	0.00	43.85	2	2,497	0.08%
2020/03/10	2	43.85	1	44.00	43.95	1	2,482	0.04%
2020/03/06	0.1	45.40	0	0.00	45.25	0.1	2,418	0.00%
2020/03/05	0	0.00	0.1	45.30	45.30	-0.1	2,400	0.00%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/26	8	44.89	1	44.80	44.80	7	2,381	0.29%
2020/02/25	0.1	45.25	0	0.00	45.00	0.1	2,370	0.00%
2020/02/24	3	45.20	0	0.00	45.10	3	2,371	0.13%
2020/02/14	0.1	45.90	0	0.00	45.85	0.1	2,369	0.00%
2020/02/07	6	45.47	0	0.00	45.25	6	2,411	0.25%
2020/02/06	0	0.00	4	45.63	45.55	-4	2,426	-0.16%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/04	1	45.25	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.45	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1.1	45.42	34	45.47	45.25	-33	2,388	-1.38%
2020/01/30	5	45.60	0	0.00	45.45	5	2,348	0.21%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/15	2	46.40	0	0.00	46.55	2	2,291	0.09%
2020/01/13	1	46.30	5	46.25	46.30	-4	2,380	-0.17%
2020/01/08	1	45.75	0	0.00	45.70	1	2,483	0.04%
2020/01/07	0	0.00	1	46.00	46.00	-1	2,495	-0.04%
2020/01/06	1	46.10	40	46.18	46.20	-39	2,534	-1.54%
2020/01/03	0	0.00	2	46.20	46.40	-2	2,559	-0.08%
2019/12/30	1	46.40	0	0.00	46.45	1	2,707	0.04%
2019/12/25	2	46.30	0	0.00	46.20	2	4,781	0.04%
2019/12/24	51	46.15	0	0.00	46.15	51	5,351	0.95%
2019/12/23	1	45.75	0	0.00	45.55	1	5,284	0.02%
2019/12/19	6	45.77	0	0.00	45.90	6	5,119	0.12%
2019/12/18	0	0.00	13	46.00	46.00	-13	5,095	-0.26%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/13	6	46.20	0	0.00	46.25	6	5,109	0.12%
2019/12/12	2	46.20	0	0.00	46.35	2	5,127	0.04%
2019/12/10	0	0.00	1	46.10	46.05	-1	5,169	-0.02%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	3	46.57	0	0.00	46.55	3	5,165	0.06%
2019/12/04	5	46.55	0	0.00	46.60	5	5,166	0.10%
2019/12/02	1	46.55	0	0.00	46.55	1	5,162	0.02%
2019/11/29	2	46.50	0	0.00	46.55	2	5,168	0.04%
2019/11/28	12	46.70	0	0.00	46.50	12	5,154	0.23%
2019/11/27	6	46.60	0	0.00	46.80	6	5,166	0.12%
2019/11/26	14	46.51	0	0.00	46.20	14	5,164	0.27%
2019/11/25	10	46.60	0	0.00	46.75	10	5,111	0.20%
2019/11/22	10	46.55	0	0.00	46.55	10	5,154	0.19%
2019/11/21	12	46.61	0	0.00	46.60	12	5,167	0.23%
2019/11/20	14	46.80	0	0.00	46.85	14	5,167	0.27%
2019/11/18	10	46.85	0	0.00	46.85	10	5,184	0.19%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2	46.60	0	0.00	46.90	2	5,211	0.04%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/11/01	2	46.88	0	0.00	46.95	2	5,120	0.04%
2019/10/30	1	46.80	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	46.90	0	0.00	46.80	1	5,095	0.02%
2019/10/28	11	47.11	0	0.00	47.00	11	5,078	0.22%
2019/10/24	4	47.46	20	47.50	47.50	-16	5,045	-0.32%
2019/10/23	15	47.37	10	47.67	47.50	5	5,022	0.10%
2019/10/22	2	47.05	2	47.05	47.00	0	4,995	0.00%
2019/10/21	5	46.77	6	46.50	46.75	-1	4,961	-0.02%
2019/10/18	5	45.69	0	0.00	45.90	5	4,899	0.10%
2019/10/17	24	45.84	0	0.00	45.80	24	4,847	0.50%
2019/10/16	0	0.00	14	46.07	46.00	-14	4,809	-0.29%
2019/10/15	12	45.76	0	0.00	45.95	12	4,780	0.25%
2019/10/14	4	45.63	1	45.65	45.65	3	4,751	0.06%
2019/10/09	4	45.55	0	0.00	45.30	4	4,717	0.08%
2019/10/08	3	45.43	0	0.00	45.40	3	4,689	0.06%
2019/10/07	3	45.75	0	0.00	45.75	3	4,631	0.06%
2019/10/04	10	45.72	0	0.00	45.70	10	4,607	0.22%
2019/10/03	3	46.08	6	46.25	46.05	-3	4,523	-0.07%
2019/10/02	27	45.65	0	0.00	45.90	27	4,330	0.62%
2019/10/01	7	49.88	15	49.90	49.95	-8	3,108	-0.26%
2019/09/26	4	49.85	8	49.70	49.80	-4	1,857	-0.22%
2019/09/25	2	49.75	0	0.00	49.80	2	1,821	0.11%
2019/09/24	2	49.68	1	49.85	49.65	1	1,784	0.06%
2019/09/20	2	49.95	0	0.00	49.80	2	1,749	0.11%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/17	3	50.10	3	50.17	50.20	0	1,703	0.00%
2019/09/16	1	49.95	0	0.00	50.00	1	1,705	0.06%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/05	0	0.00	1	49.50	49.25	-1	1,678	-0.06%
2019/09/02	3	49.45	3	49.50	49.50	0	1,683	0.00%
2019/08/30	0	0.00	0.3	49.55	49.50	-0.3	1,684	-0.02%
2019/08/28	0	0.00	6	48.63	49.40	-6	1,653	-0.36%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/08/26	0	0.00	5	48.85	48.80	-5	1,610	-0.31%
2019/08/23	8	49.10	0	0.00	49.20	8	1,606	0.50%
2019/08/22	0	0.00	1	49.00	48.90	-1	1,597	-0.06%
2019/08/21	1	48.70	0	0.00	48.65	1	1,667	0.06%
2019/08/20	0	0.00	5	48.65	48.60	-5	1,670	-0.30%
2019/08/19	2	48.63	0	0.00	48.75	2	1,660	0.12%
2019/08/15	6	48.88	1	49.05	48.95	5	1,622	0.31%
2019/08/12	4	48.38	0	0.00	48.25	4	1,598	0.25%
2019/08/06	1	48.05	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/01	2	48.63	0	0.00	48.60	2	1,608	0.12%
2019/07/26	0	0.00	5	48.95	49.10	-5	1,609	-0.31%
2019/07/15	0	0.00	1	48.95	49.25	-1	1,602	-0.06%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/10	2	49.38	1	49.45	49.55	1	1,645	0.06%
2019/07/08	1	49.30	0	0.00	49.40	1	1,669	0.06%
2019/07/02	0	0.00	1	49.45	49.65	-1	1,755	-0.06%
2019/07/01	6	49.64	0	0.00	49.60	6	1,762	0.34%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	3	49.95	49.95	-3	1,954	-0.15%
2019/06/21	0.2	49.95	2	49.80	50.00	-1.8	1,983	-0.09%
2019/06/20	0	0.00	2	49.80	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	3	49.82	49.90	-3	2,011	-0.15%
2019/06/18	5	49.00	0	0.00	49.00	5	2,011	0.25%
2019/06/10	3	48.67	0	0.00	48.70	3	2,457	0.12%
2019/05/31	0	0.00	1	48.80	48.80	-1	2,523	-0.04%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/28	11	49.28	12	49.06	48.60	-1	2,513	-0.04%
2019/05/23	1	48.00	0	0.00	48.05	1	2,415	0.04%
2019/05/20	11	47.94	16	47.88	47.95	-5	2,422	-0.21%
2019/05/17	1	47.55	0	0.00	47.50	1	2,423	0.04%
2019/05/14	0	0.00	1	47.35	48.05	-1	2,450	-0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	9	49.32	8	49.20	49.25	1	2,537	0.04%
2019/05/02	2	49.35	3	49.32	49.40	-1	2,539	-0.04%
2019/04/29	10	48.97	5	49.20	49.20	5	2,530	0.20%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/23	2	48.55	0	0.00	48.95	2	2,540	0.08%
2019/04/22	0	0.00	2	48.75	48.75	-2	2,540	-0.08%
2019/04/18	13	48.95	0	0.00	48.60	13	2,557	0.51%
2019/04/17	0	0.00	2	49.15	49.15	-2	2,556	-0.08%
2019/04/16	5	49.20	0	0.00	49.40	5	2,551	0.20%
2019/04/15	1	49.45	0	0.00	49.50	1	2,547	0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.40	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.55	0	0.00	49.90	2	2,528	0.08%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/02	5	50.92	1	50.50	50.80	4	2,589	0.15%
2019/04/01	7	51.19	0	0.00	50.90	7	2,640	0.27%
2019/03/29	5	49.95	1	50.60	50.80	4	2,550	0.16%
2019/03/28	0	0.00	7	49.71	49.85	-7	2,529	-0.28%
2019/03/27	0	0.00	6	49.77	49.75	-6	2,528	-0.24%
2019/03/25	0	0.00	8	49.12	49.25	-8	2,501	-0.32%
2019/03/22	5	49.52	0	0.00	49.25	5	2,481	0.20%
2019/03/21	0	0.00	7	49.23	49.35	-7	2,453	-0.29%
2019/03/20	1	48.30	5	48.65	48.70	-4	2,416	-0.17%
2019/03/19	1	49.10	6	49.17	48.90	-5	2,361	-0.21%
2019/03/14	1	47.40	1	47.50	47.50	0	1,998	0.00%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/12	7	47.60	4	47.65	47.50	3	1,967	0.15%
2019/03/11	1	47.85	0	0.00	47.90	1	1,939	0.05%
2019/03/07	2	47.53	0	0.00	47.50	2	1,942	0.10%
2019/02/26	4	47.73	0	0.00	47.60	4	2,006	0.20%
2019/02/20	1	47.80	0	0.00	48.05	1	1,994	0.05%
2019/02/18	0	0.00	45	47.67	47.70	-45	1,985	-2.27%
2019/02/15	1	46.95	0	0.00	47.20	1	1,989	0.05%
2019/02/14	0	0.00	10	47.35	47.30	-10	1,991	-0.50%
2019/02/13	10	48.19	0	0.00	47.65	10	1,986	0.50%
2019/02/12	20	48.35	0	0.00	48.45	20	1,947	1.03%
2019/02/11	26	47.91	7	48.15	48.40	19	1,951	0.97%
2019/01/30	15	47.83	0	0.00	47.95	15	1,911	0.78%
2019/01/29	27	47.46	1	47.60	47.80	26	1,912	1.36%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/08	0	0.00	1	45.55	45.15	-1	2,046	-0.05%
2019/01/03	0	0.00	8	45.25	45.05	-8	2,227	-0.36%
2018/12/28	0	0.00	2	45.13	45.00	-2	2,274	-0.09%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/26	2	44.03	0	0.00	44.15	2	2,287	0.09%
2018/12/25	6	44.19	0	0.00	43.90	6	2,269	0.26%
2018/12/24	8	45.20	0	0.00	44.90	8	2,216	0.36%
2018/12/21	2	45.45	1	46.50	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.63	46.45	-2	2,143	-0.09%
2018/12/19	1	46.00	0	0.00	46.25	1	2,153	0.05%
2018/12/18	0	0.00	2	46.38	46.15	-2	2,170	-0.09%
2018/12/17	1	46.60	0	0.00	46.10	1	2,205	0.05%
2018/12/10	3	45.80	0	0.00	45.60	3	2,296	0.13%
2018/12/05	2	46.25	0	0.00	46.35	2	2,605	0.08%
2018/12/04	1	46.65	0	0.00	46.70	1	2,983	0.03%
2018/11/29	0	0.00	1	46.65	46.50	-1	4,700	-0.02%
2018/11/28	1	46.30	1.2	46.70	46.70	-0.2	4,917	0.00%
2018/11/27	0	0.00	1	46.20	46.25	-1	4,977	-0.02%
2018/11/26	2	47.03	0	0.00	46.20	2	5,043	0.04%
2018/11/23	2	45.75	0	0.00	45.90	2	5,007	0.04%
2018/11/14	2	46.30	0	0.00	46.45	2	5,158	0.04%
2018/11/12	3	46.48	0	0.00	46.60	3	5,163	0.06%
2018/10/24	0	0.00	1	45.30	45.40	-1	5,732	-0.02%
2018/10/19	2	45.10	0	0.00	45.90	2	5,681	0.04%
2018/10/11	0	0.00	6	45.97	45.60	-6	5,469	-0.11%
2018/10/05	0	0.00	1	46.70	46.75	-1	5,270	-0.02%
2018/10/04	0	0.00	1	47.70	47.75	-1	5,243	-0.02%
2018/09/28	1	48.15	0	0.00	48.40	1	5,212	0.02%
2018/09/26	1	47.65	0	0.00	47.45	1	5,177	0.02%
2018/09/21	0	0.00	5	48.60	48.70	-5	5,175	-0.10%
2018/09/20	0	0.00	4	48.25	48.20	-4	5,137	-0.08%
2018/09/19	0	0.00	1	48.00	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	2	47.40	47.50	-2	5,115	-0.04%
2018/09/13	2	47.43	0	0.00	47.65	2	5,104	0.04%
2018/09/12	0	0.00	2	46.50	46.90	-2	5,051	-0.04%
2018/09/07	20	45.40	30	45.30	45.10	-10	4,580	-0.22%
2018/09/05	30	48.63	37	48.93	48.80	-7	3,239	-0.22%
2018/09/04	0	0.00	10	50.05	49.95	-10	2,892	-0.35%
2018/09/03	1	50.10	0	0.00	50.00	1	2,724	0.04%
2018/08/31	0	0.00	9	49.50	49.90	-9	2,690	-0.33%
2018/08/13	0	0.00	2	47.68	47.50	-2	2,634	-0.08%
2018/08/10	0	0.00	3	47.87	48.00	-3	2,483	-0.12%
2018/08/09	1	48.20	0	0.00	48.30	1	2,481	0.04%
2018/08/08	0	0.00	2	47.80	47.90	-2	2,452	-0.08%
2018/08/07	2	47.60	0	0.00	47.65	2	2,382	0.08%
2018/08/06	2	47.25	3	47.35	47.35	-1	2,406	-0.04%
2018/07/26	1	45.90	0	0.00	45.95	1	2,371	0.04%
2018/07/25	35	45.78	0	0.00	45.80	35	2,429	1.44%
2018/07/20	0	0.00	0.1	45.90	45.85	-0.1	2,471	0.00%
2018/07/13	0	0.00	2	45.55	45.60	-2	2,559	-0.08%
2018/07/05	2	44.40	0	0.00	44.00	2	2,639	0.08%
2018/07/02	1	44.55	0	0.00	44.55	1	2,696	0.04%
2018/06/28	21	44.54	2	44.85	44.60	19	2,663	0.71%
2018/06/27	3	45.22	0	0.00	45.15	3	2,625	0.11%
2018/06/26	2	45.58	0	0.00	45.50	2	2,631	0.08%
2018/06/15	3	45.88	6	45.90	45.90	-3	2,624	-0.11%
2018/06/14	7	47.21	0	0.00	46.35	7	2,513	0.28%
2018/06/08	0	0.00	0.1	47.70	47.60	-0.1	2,477	0.00%
2018/06/07	0	0.00	0.4	47.60	47.45	-0.4	2,455	-0.02%
2018/06/06	1	47.70	0	0.00	47.85	1	2,452	0.04%
2018/06/01	0	0.00	2.1	46.30	46.30	-2.1	2,272	-0.09%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/22	0	0.00	1	46.05	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	2	46.35	46.25	-2	2,105	-0.10%
2018/05/18	1	45.90	0.1	45.90	45.90	1	2,105	0.05%
2018/05/15	1	45.15	0	0.00	45.50	1	2,200	0.05%
2018/05/11	10	45.20	0	0.00	45.30	10	2,243	0.45%
2018/05/08	0	0.00	1	45.30	45.40	-1	2,279	-0.04%
2018/05/02	0	0.00	10	46.25	46.00	-10	2,512	-0.40%
2018/04/30	0	0.00	2	45.60	45.80	-2	2,513	-0.08%
2018/04/23	0	0.00	10	45.45	45.60	-10	2,630	-0.38%
2018/04/18	0	0.00	5	44.60	44.45	-5	2,574	-0.19%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/16	0	0.00	0.2	44.95	44.85	-0.2	2,558	-0.01%
2018/04/12	2	45.35	0	0.00	45.55	2	2,586	0.08%
2018/04/09	0	0.00	3	44.90	44.80	-3	2,583	-0.12%
2018/04/03	0.1	45.30	0	0.00	45.20	0.1	2,589	0.00%
2018/03/29	0	0.00	3	45.20	44.90	-3	2,585	-0.12%
2018/03/23	1	44.45	0	0.00	44.75	1	2,567	0.04%
2018/03/21	0	0.00	3	44.70	44.95	-3	2,590	-0.12%
2018/03/20	10	44.67	0	0.00	44.90	10	2,744	0.36%
2018/03/19	8.1	44.94	0	0.00	44.90	8.1	2,773	0.29%
2018/03/16	3	45.23	0	0.00	44.60	3	2,796	0.11%
2018/03/15	5	45.50	0	0.00	45.50	5	2,734	0.18%
2018/03/14	0	0.00	2	45.35	45.50	-2	2,727	-0.07%
2018/03/07	3	43.88	0	0.00	44.10	3	2,691	0.11%
2018/02/23	6	44.85	0	0.00	44.75	6	2,708	0.22%
2018/02/22	0.1	44.70	0	0.00	44.40	0.1	2,735	0.00%
2018/02/06	6	42.80	2	41.68	42.20	4	2,599	0.15%
2018/02/05	1	44.60	0	0.00	44.85	1	2,514	0.04%
2018/01/26	1	46.25	14	46.27	46.45	-13	2,421	-0.54%
2018/01/25	1.1	45.40	0.1	45.45	45.40	1	2,341	0.04%
2018/01/23	4	45.03	4	44.84	44.95	0	2,212	0.00%
2018/01/17	0	0.00	2	42.60	43.05	-2	2,113	-0.09%
2018/01/15	0	0.00	2	42.75	42.85	-2	2,080	-0.10%
2018/01/11	0	0.00	2	42.40	42.45	-2	2,114	-0.09%
2018/01/10	0	0.00	1	42.90	42.75	-1	2,122	-0.05%
2018/01/05	0	0.00	5	42.68	43.10	-5	2,102	-0.24%
2018/01/02	0	0.00	2	42.35	43.15	-2	2,095	-0.10%