興富發 (2542)-富邦-嘉義券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/04/30	0.3	43.78	18.5	44.16	44.30	-18.1	4,411	-0.41%
2024/04/29	12.2	44.18	43.6	44.47	44.30	-31.3	4,274	-0.73%
2024/04/26	1	42.79	29.2	42.92	42.95	-28.2	4,063	-0.69%
2024/04/25	2.2	42.66	7	42.56	42.70	-4.8	3,964	-0.12%
2024/04/24	0.5	41.97	0	0.00	41.95	0.5	3,860	0.01%
2024/04/23	2.2	42.23	3.1	42.19	42.25	-1	3,821	-0.02%
2024/04/22	5.3	42.94	87.3	41.70	42.40	-81.9	3,769	-2.17%
2024/04/19	3.2	41.34	40	41.88	41.45	-36.8	3,371	-1.09%
2024/04/18	8.1	40.91	367.2	41.43	41.60	-359.1	3,204	-11.21%	大賣/鉅額交易
2024/04/17	2.5	40.92	10.1	41.00	40.85	-7.6	3,087	-0.25%
2024/04/16	7.2	40.25	5.1	40.11	40.10	2.1	3,049	0.07%
2024/04/15	3	41.01	30.3	41.17	40.80	-27.3	2,983	-0.91%
2024/04/12	2.2	40.98	21	40.99	40.80	-18.8	2,943	-0.64%
2024/04/11	5.1	41.13	2	41.00	41.10	3.1	2,921	0.11%
2024/04/10	7	41.51	78.3	41.57	41.35	-71.3	2,896	-2.46%
2024/04/09	5	41.10	8	41.09	41.20	-3	2,858	-0.10%
2024/04/08	0	40.40	7.4	40.80	40.70	-7.3	2,790	-0.26%
2024/04/03	0	40.10	6	40.18	40.25	-6	2,717	-0.22%
2024/04/02	7	40.08	3	40.20	40.10	4	2,680	0.15%
2024/04/01	1.2	40.38	2	40.30	40.25	-0.8	2,666	-0.03%
2024/03/29	2.2	40.06	3	40.28	40.15	-0.8	2,645	-0.03%
2024/03/28	2.1	40.31	1	40.40	40.50	1.1	2,610	0.04%
2024/03/27	8.6	40.19	27.7	40.32	40.60	-19.2	2,567	-0.75%
2024/03/26	0	39.15	2	39.03	39.00	-2	2,505	-0.08%
2024/03/25	3	39.30	1.2	39.30	39.35	1.8	2,514	0.07%
2024/03/22	4	38.64	0	0.00	38.80	4	2,529	0.16%
2024/03/21	4	38.66	1	38.75	38.65	3	2,556	0.12%
2024/03/20	5.2	38.44	0	0.00	38.50	5.2	2,570	0.20%
2024/03/19	4.3	38.68	0	0.00	38.70	4.3	2,526	0.17%
2024/03/18	0.2	39.05	2	39.05	39.10	-1.8	2,512	-0.07%
2024/03/15	9.5	39.30	0	0.00	39.20	9.5	2,527	0.38%
2024/03/14	0.3	39.83	0.5	39.90	39.85	-0.2	2,444	-0.01%
2024/03/13	2.4	39.85	2	39.85	39.80	0.4	2,452	0.01%
2024/03/12	4.2	39.89	1	40.00	39.95	3.2	2,432	0.13%
2024/03/11	0.1	39.70	1.1	39.84	39.90	-1	2,450	-0.04%
2024/03/08	1.2	39.74	0.2	39.80	39.75	0.9	2,447	0.04%
2024/03/07	3.8	39.77	5	39.87	39.90	-1.2	2,448	-0.05%
2024/03/06	3.1	39.70	0.6	39.65	39.65	2.5	2,423	0.10%
2024/03/05	4	39.69	2.1	39.66	39.60	1.9	2,426	0.08%
2024/03/04	1	39.70	8.3	39.68	39.65	-7.3	2,423	-0.30%
2024/03/01	1	39.75	2.2	39.70	39.70	-1.2	2,424	-0.05%
2024/02/29	2	39.80	3.3	39.83	39.70	-1.3	2,424	-0.05%
2024/02/27	12	39.75	0	0.00	39.70	12	2,419	0.50%
2024/02/26	0.4	39.90	0	0.00	39.90	0.4	2,444	0.02%
2024/02/23	1.2	39.58	0	0.00	39.55	1.2	2,440	0.05%
2024/02/22	1.1	39.90	2	39.93	39.75	-1	2,457	-0.04%
2024/02/21	0.6	39.92	3.3	39.97	40.10	-2.6	2,459	-0.11%
2024/02/20	0	39.63	0	0.00	39.65	0	2,431	0.00%
2024/02/19	0.1	39.65	4	39.65	39.65	-4	2,425	-0.16%
2024/02/16	3.1	39.45	1	39.50	39.65	2.1	2,471	0.08%
2024/02/15	1	39.50	10.1	39.50	39.50	-9.1	2,442	-0.37%
2024/02/05	0	0.00	3.1	39.69	39.80	-3.1	2,434	-0.13%
2024/02/02	0	0.00	1	39.65	39.70	-1	2,421	-0.04%
2024/02/01	0	0.00	0.4	39.60	39.60	-0.4	2,413	-0.02%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/30	10.1	39.61	1.1	39.51	39.55	9.1	2,433	0.37%
2024/01/29	0	39.80	4	39.71	39.80	-4	2,449	-0.16%
2024/01/26	0.1	39.55	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	5.1	39.50	0	0.00	39.50	5.1	2,483	0.21%
2024/01/24	3.1	39.52	0	0.00	39.55	3.1	2,510	0.12%
2024/01/23	0.6	39.59	1	39.50	39.50	-0.4	2,520	-0.02%
2024/01/22	0.1	39.74	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	5	39.78	0	0.00	39.70	5	2,499	0.20%
2024/01/18	0	39.85	1.1	39.75	39.70	-1.1	2,497	-0.04%
2024/01/17	1	39.84	1	39.65	39.85	0	2,489	0.00%
2024/01/16	2	39.63	1	39.70	39.70	1	2,446	0.04%
2024/01/15	0.1	40.00	0	0.00	39.90	0.1	2,388	0.01%
2024/01/12	4	39.90	0	0.00	39.90	4	2,406	0.17%
2024/01/11	0.2	40.00	3.2	39.97	39.95	-3	2,476	-0.12%
2024/01/10	0.1	40.05	0.1	40.05	40.00	0	2,744	0.00%
2024/01/09	1	40.05	1	40.05	40.05	0	2,789	0.00%
2024/01/08	0	0.00	0.2	40.20	40.20	-0.2	2,845	-0.01%
2024/01/05	2	40.15	10	40.10	40.20	-8	2,897	-0.28%
2024/01/04	0.5	40.10	2	40.08	40.10	-1.5	2,917	-0.05%
2024/01/03	0.3	40.15	4	40.15	40.10	-3.7	2,985	-0.12%
2024/01/02	0	0.00	0.5	40.15	40.25	-0.5	2,991	-0.02%
2023/12/29	3	40.03	0.2	40.15	40.10	2.8	3,004	0.09%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	0	0.00	0.1	40.10	40.10	-0.1	3,055	0.00%
2023/12/26	0.8	40.10	0.2	40.10	40.05	0.6	3,098	0.02%
2023/12/25	4	39.90	2	39.95	40.00	2	3,138	0.06%
2023/12/21	11	39.72	2	39.80	39.90	9	3,414	0.26%
2023/12/20	0	40.05	1.4	40.06	40.15	-1.4	3,410	-0.04%
2023/12/19	1.1	40.01	0.1	40.10	40.15	1	3,443	0.03%
2023/12/18	4	40.10	8.1	40.19	40.45	-4.1	3,468	-0.12%
2023/12/15	4	40.40	8.2	40.40	40.40	-4.2	3,484	-0.12%
2023/12/14	20.3	40.10	21.3	40.28	40.40	-1	3,472	-0.03%
2023/12/13	1.7	40.08	5.1	39.97	40.05	-3.5	3,497	-0.10%
2023/12/12	11.3	39.96	0.1	40.10	39.90	11.1	3,540	0.31%
2023/12/11	2	40.05	22.8	40.14	40.10	-20.7	3,549	-0.58%
2023/12/08	2	40.13	4.5	40.15	40.15	-2.5	3,540	-0.07%
2023/12/07	1.1	40.31	2.1	40.44	40.20	-1.1	3,523	-0.03%
2023/12/06	101.1	40.42	6.5	40.22	40.35	94.6	3,531	2.68%	大買/
2023/12/05	1.7	40.57	1.1	40.60	40.55	0.6	3,489	0.02%
2023/12/04	93.1	40.65	0.2	40.70	40.70	92.9	3,476	2.67%
2023/12/01	0.2	40.90	1.1	40.81	40.80	-0.9	3,447	-0.03%
2023/11/30	1.1	40.81	0	0.00	40.95	1.1	3,452	0.03%
2023/11/29	4.3	40.92	9	40.91	40.85	-4.7	3,496	-0.13%
2023/11/28	9.2	40.93	0.8	40.95	40.95	8.4	3,489	0.24%
2023/11/27	3.1	41.08	20	41.09	40.95	-16.9	3,468	-0.49%
2023/11/24	3.9	41.12	1.1	41.05	41.20	2.8	3,471	0.08%
2023/11/22	1.4	41.12	11.1	41.12	41.05	-9.7	3,467	-0.28%
2023/11/21	3.8	40.96	0.2	41.00	40.85	3.6	3,444	0.11%
2023/11/20	1	41.05	0.2	40.95	41.10	0.8	3,427	0.02%
2023/11/17	0.7	41.00	1.1	40.90	40.90	-0.4	3,415	-0.01%
2023/11/16	0	0.00	30.3	40.85	41.00	-30.3	3,433	-0.88%
2023/11/15	2.1	40.68	34.6	40.65	40.90	-32.6	3,434	-0.95%
2023/11/14	0	40.85	0.1	40.80	40.85	-0.1	3,400	0.00%
2023/11/13	3	40.55	0.1	40.70	40.60	2.9	3,398	0.09%
2023/11/10	32.4	40.55	23.4	40.55	40.55	9	3,391	0.26%
2023/11/09	0	40.70	0	0.00	40.60	0	3,392	0.00%
2023/11/08	6	40.68	2.4	40.75	40.60	3.6	3,434	0.10%
2023/11/07	2.7	40.74	0.1	40.80	40.70	2.6	3,506	0.07%
2023/11/06	5.7	40.69	2.4	40.70	40.70	3.3	3,513	0.09%
2023/11/03	1.2	40.71	22.9	40.78	40.60	-21.7	3,494	-0.62%
2023/11/02	6.3	40.59	0	0.00	40.60	6.3	3,494	0.18%
2023/11/01	21.3	40.31	0.2	40.40	40.60	21.1	3,493	0.60%
2023/10/31	5.4	40.70	1	40.65	40.70	4.4	3,483	0.13%
2023/10/30	8	40.73	0.1	40.90	40.90	7.9	3,473	0.23%
2023/10/27	7	40.89	1	40.95	40.80	6	3,471	0.17%
2023/10/26	0.4	41.00	10	40.97	40.95	-9.7	3,476	-0.28%
2023/10/25	2	41.08	6	41.15	41.00	-4	3,465	-0.12%
2023/10/24	0	40.75	2	40.73	40.80	-2	3,471	-0.06%
2023/10/23	0.1	40.85	1	40.75	40.75	-0.9	3,488	-0.03%
2023/10/20	0	41.20	1	41.20	41.10	-1	3,504	-0.03%
2023/10/19	0.2	41.90	1	42.00	41.80	-0.8	3,542	-0.02%
2023/10/18	0	0.00	3	41.87	42.05	-3	3,479	-0.09%
2023/10/17	1.3	40.87	2	41.05	41.00	-0.8	3,199	-0.02%
2023/10/16	1	41.24	0.2	41.30	41.30	0.8	3,162	0.03%
2023/10/13	1.5	40.35	48.6	40.62	40.85	-47.1	3,128	-1.51%
2023/10/12	3.7	39.88	17.4	39.98	40.20	-13.7	3,125	-0.44%
2023/10/11	1	40.15	34.2	40.07	40.10	-33.2	3,128	-1.06%
2023/10/06	4.1	39.13	0	0.00	39.40	4.1	3,089	0.13%
2023/10/05	7	39.10	16.5	39.30	39.10	-9.5	3,071	-0.31%
2023/10/04	31.5	39.09	166	39.07	39.10	-134.5	3,075	-4.37%	大賣/鉅額交易
2023/10/03	2.6	39.29	0	0.00	39.25	2.6	3,077	0.09%
2023/10/02	17.1	39.32	3	39.45	39.30	14	3,075	0.46%
2023/09/28	8	39.49	1	39.50	39.45	7	3,028	0.23%
2023/09/27	14.5	39.84	11	39.55	39.55	3.5	2,981	0.12%
2023/09/26	27.2	39.74	15.5	40.02	40.00	11.7	2,901	0.40%
2023/09/25	12.5	43.15	11	43.06	43.05	1.5	2,712	0.06%
2023/09/22	13.2	43.49	17	43.70	43.40	-3.8	2,593	-0.15%
2023/09/21	14.1	43.91	6.1	44.03	43.95	8	2,534	0.31%
2023/09/20	5.8	44.21	5.5	44.21	44.20	0.3	2,472	0.01%
2023/09/19	40.9	44.16	9.2	44.29	44.30	31.6	2,406	1.31%
2023/09/18	1	43.90	6.1	43.82	44.15	-5.1	2,376	-0.21%
2023/09/15	116.7	43.76	0.2	43.85	43.25	116.5	2,331	5.00%	大買/鉅額交易
2023/09/14	14.3	44.11	35	44.10	44.10	-20.7	2,252	-0.92%
2023/09/13	15.3	43.70	2.6	43.67	43.70	12.7	2,204	0.58%
2023/09/12	3	43.55	0	0.00	43.60	3	2,254	0.13%
2023/09/11	4	43.44	1.7	43.52	43.50	2.3	2,268	0.10%
2023/09/08	2	43.50	6.2	43.58	43.40	-4.2	2,272	-0.19%
2023/09/07	1	43.21	9	43.31	43.40	-7.9	2,261	-0.35%
2023/09/06	3.1	43.27	0.4	43.38	43.40	2.8	2,289	0.12%
2023/09/05	15.4	43.39	11.5	43.73	43.45	3.9	2,292	0.17%
2023/09/04	1	43.20	1	43.60	43.60	0	2,273	0.00%
2023/09/01	1	42.90	0	0.00	42.95	1	2,211	0.05%
2023/08/31	4	43.15	2	43.15	43.00	2	2,211	0.09%
2023/08/30	1	43.10	1.2	43.06	43.25	-0.1	2,228	-0.01%
2023/08/29	1.1	43.15	3	43.03	43.20	-1.9	2,235	-0.09%
2023/08/28	0	0.00	17.1	42.92	42.95	-17.1	2,238	-0.76%
2023/08/25	0	0.00	1	42.50	42.40	-1	2,284	-0.04%
2023/08/24	0	42.30	0	0.00	42.30	0	2,289	0.00%
2023/08/23	6	42.31	0	0.00	42.30	6	2,294	0.26%
2023/08/22	2	42.30	0.1	42.55	42.40	1.9	2,320	0.08%
2023/08/21	1	42.85	0	0.00	42.75	1	2,323	0.04%
2023/08/18	1	42.65	7	42.92	42.95	-6	2,348	-0.26%
2023/08/17	0	42.75	3	42.62	42.60	-3	2,343	-0.13%
2023/08/16	1.1	42.60	1	42.50	42.60	0.1	2,375	0.00%
2023/08/15	0	0.00	1	42.70	42.65	-1	2,401	-0.04%
2023/08/14	6.1	42.62	2.4	42.84	42.60	3.7	2,426	0.15%
2023/08/11	0	0.00	9	43.27	43.40	-9	2,426	-0.37%
2023/08/10	0	42.85	3	42.65	42.90	-3	2,378	-0.13%
2023/08/09	3	42.80	3	42.82	42.65	0	2,478	0.00%
2023/08/08	5.7	42.84	10	42.90	42.95	-4.3	2,553	-0.17%
2023/08/07	1.2	42.71	17	42.79	42.80	-15.8	2,962	-0.53%
2023/08/04	3	42.75	0	0.00	42.70	3	2,965	0.10%
2023/08/02	1.4	42.43	2.5	42.45	42.55	-1.1	2,959	-0.04%
2023/08/01	3.4	42.51	0	0.00	42.55	3.4	2,975	0.12%
2023/07/31	0	42.30	0	0.00	42.30	0	2,977	0.00%
2023/07/28	0	0.00	4	42.25	42.20	-4	3,010	-0.13%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	2.3	41.66	0	0.00	41.60	2.3	3,007	0.07%
2023/07/24	2.1	41.83	0	0.00	41.70	2.1	2,980	0.07%
2023/07/21	1	42.25	0	0.00	42.15	1	2,924	0.03%
2023/07/20	0	0.00	0.1	42.30	42.25	-0.1	2,951	0.00%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	1.1	42.06	3.1	42.17	42.15	-2	2,944	-0.07%
2023/07/17	5.1	42.26	0.4	42.40	42.25	4.8	2,931	0.16%
2023/07/14	5.5	42.56	0	0.00	42.55	5.5	2,898	0.19%
2023/07/13	0.1	42.78	1.2	42.71	42.80	-1.1	2,887	-0.04%
2023/07/12	0	42.90	1	42.90	42.95	-1	2,874	-0.03%
2023/07/11	2	42.78	0	0.00	43.00	2	2,878	0.07%
2023/07/10	1	43.10	0	0.00	42.80	1	2,878	0.03%
2023/07/07	0	42.70	3	42.70	42.75	-3	2,913	-0.10%
2023/07/06	0	0.00	3	42.77	42.80	-3	2,900	-0.10%
2023/07/05	2	42.80	0	0.00	42.70	2	2,901	0.07%
2023/07/04	0	42.80	1	42.80	42.85	-1	2,939	-0.03%
2023/06/29	0.6	42.70	0	0.00	42.75	0.6	2,963	0.02%
2023/06/28	0.5	42.40	2.1	42.35	42.45	-1.6	2,968	-0.05%
2023/06/27	0	42.25	0.2	42.25	42.25	-0.2	2,978	-0.01%
2023/06/26	0	0.00	3	42.30	42.25	-3	2,985	-0.10%
2023/06/21	0	42.20	0	0.00	42.25	0	3,006	0.00%
2023/06/20	7	42.24	0	0.00	42.15	7	3,001	0.23%
2023/06/19	3	42.30	3.5	42.40	42.30	-0.5	2,982	-0.02%
2023/06/16	12	42.32	0.1	42.40	42.25	12	2,968	0.40%
2023/06/15	0	42.85	0	0.00	42.70	0	2,912	0.00%
2023/06/14	0	42.95	1	43.10	43.00	-1	2,916	-0.03%
2023/06/13	0.1	43.00	4.4	42.89	42.95	-4.4	2,950	-0.15%
2023/06/12	0	42.85	1.1	42.91	42.85	-1.1	3,027	-0.04%
2023/06/09	12	42.50	1	42.50	42.50	11	3,009	0.37%
2023/06/08	0	42.55	2	42.60	42.55	-2	3,019	-0.07%
2023/06/07	0.1	42.55	5	42.46	42.60	-4.9	3,035	-0.16%
2023/06/05	4	42.60	4.3	42.50	42.50	-0.3	3,041	-0.01%
2023/06/02	10	42.59	0	0.00	42.60	10	3,052	0.33%
2023/06/01	1	42.50	0.1	42.60	42.60	0.9	3,065	0.03%
2023/05/31	2	42.15	0	0.00	42.60	2	3,080	0.06%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	1	42.30	1	42.15	42.10	0	3,039	0.00%
2023/05/26	2	42.18	1	42.15	42.20	1	3,040	0.03%
2023/05/25	1.1	42.40	0	0.00	42.50	1.1	3,025	0.03%
2023/05/24	0	42.80	1	43.05	43.05	-1	3,015	-0.03%
2023/05/23	0	42.50	0	0.00	42.75	0	2,976	0.00%
2023/05/22	0	0.00	1.1	42.22	42.60	-1.1	2,973	-0.04%
2023/05/19	0	41.95	13	41.86	42.00	-13	2,931	-0.44%
2023/05/18	0	42.00	1	42.00	42.00	-1	2,896	-0.03%
2023/05/17	3	41.68	1	41.95	41.90	2	2,868	0.07%
2023/05/16	3	41.58	6.1	41.62	41.65	-3.1	2,836	-0.11%
2023/05/15	3.4	41.26	8.2	40.94	41.35	-4.8	2,816	-0.17%
2023/05/12	2.2	41.85	3	41.95	41.95	-0.8	2,713	-0.03%
2023/05/11	9.6	41.88	16.8	41.95	42.30	-7.2	2,632	-0.27%
2023/05/10	0	0.00	6	43.28	43.20	-6	2,214	-0.27%
2023/05/09	0	43.18	3	43.18	43.20	-3	2,214	-0.13%
2023/05/08	1	43.15	0	0.00	43.30	1	2,235	0.05%
2023/05/05	0	42.90	3	42.93	42.90	-3	2,230	-0.13%
2023/05/04	0.2	42.75	10	42.79	42.85	-9.8	2,252	-0.43%
2023/05/03	1.5	42.16	1	42.30	42.30	0.5	2,241	0.02%
2023/05/02	0.6	42.15	0	0.00	42.20	0.6	2,289	0.03%
2023/04/28	0	0.00	0	42.10	42.05	0	2,366	0.00%
2023/04/27	2	42.00	4.9	42.00	42.05	-2.9	2,398	-0.12%
2023/04/25	1	41.75	10.2	41.77	41.65	-9.2	2,423	-0.38%
2023/04/24	0	41.80	1	41.70	41.75	-1	2,406	-0.04%
2023/04/21	0.1	41.86	5	41.80	41.85	-4.9	2,423	-0.20%
2023/04/20	0	41.90	8.6	41.93	41.85	-8.6	2,422	-0.35%
2023/04/19	0.2	42.05	4.2	42.06	42.00	-4	2,422	-0.16%
2023/04/18	0	42.10	0.1	42.10	42.10	-0.1	2,402	0.00%
2023/04/17	1	42.10	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	42.10	26	42.10	42.10	-26	2,390	-1.09%
2023/04/13	0	42.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	0	0.00	1.1	42.02	41.95	-1.1	2,407	-0.05%
2023/04/11	0.1	41.65	0.3	41.72	41.75	-0.1	2,348	-0.01%
2023/04/10	0	0.00	0.3	41.79	41.45	-0.3	2,381	-0.01%
2023/04/07	0	0.00	3.3	41.42	41.70	-3.3	2,499	-0.13%
2023/04/06	3.2	40.97	0.8	41.06	40.85	2.4	2,473	0.10%
2023/03/31	0.2	41.10	0	0.00	41.15	0.2	2,570	0.01%
2023/03/30	1.1	40.96	0.2	41.05	41.00	0.9	2,889	0.03%
2023/03/29	1	41.00	5.2	40.89	41.05	-4.2	3,290	-0.13%
2023/03/28	2.1	40.68	0	0.00	40.70	2.1	3,717	0.06%
2023/03/27	0.8	40.81	0.1	41.00	40.70	0.7	4,154	0.02%
2023/03/24	5.5	40.67	0	0.00	40.65	5.5	4,616	0.12%
2023/03/23	3.5	41.20	0	0.00	41.00	3.5	4,683	0.07%
2023/03/22	5.2	41.18	0.3	41.19	41.15	5	4,761	0.10%
2023/03/21	0	41.10	1.1	41.05	41.10	-1.1	4,864	-0.02%
2023/03/20	1	40.65	0	0.00	40.70	1	4,939	0.02%
2023/03/17	1	40.70	0.5	40.50	40.40	0.5	4,979	0.01%
2023/03/16	1.6	40.14	23.7	40.05	40.10	-22.1	5,004	-0.44%
2023/03/15	5.1	40.78	17.2	40.67	40.60	-12.1	5,035	-0.24%
2023/03/14	1	41.50	3	41.50	41.50	-2	4,997	-0.04%
2023/03/13	0.4	41.68	1	41.60	41.80	-0.6	5,086	-0.01%
2023/03/10	0	0.00	1.3	41.94	41.95	-1.3	5,112	-0.03%
2023/03/09	0	0.00	1.1	41.95	41.95	-1.1	5,127	-0.02%
2023/03/08	0.1	41.90	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	13	41.72	0.4	41.85	41.80	12.6	5,162	0.24%
2023/03/06	1	41.85	4	41.78	41.80	-3	5,202	-0.06%
2023/03/03	4.5	41.85	17	41.79	41.95	-12.5	5,213	-0.24%
2023/03/02	1	42.20	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0.4	42.33	0.9	42.35	42.35	-0.5	5,253	-0.01%
2023/02/24	0.2	42.32	0.1	42.45	42.40	0.1	5,404	0.00%
2023/02/23	2.2	42.43	2.3	42.40	42.40	-0.1	5,417	0.00%
2023/02/22	2	42.20	0	0.00	42.30	2	5,435	0.04%
2023/02/21	0.3	42.30	0.1	42.30	42.25	0.3	5,466	0.01%
2023/02/20	0	0.00	2.2	42.11	42.30	-2.2	5,567	-0.04%
2023/02/17	0	0.00	4	41.89	41.95	-4	5,613	-0.07%
2023/02/16	2	41.95	0	0.00	41.90	2	5,744	0.03%
2023/02/15	0.4	41.95	4	41.98	41.85	-3.6	5,799	-0.06%
2023/02/14	0	41.80	1.3	41.97	42.00	-1.3	5,835	-0.02%
2023/02/13	0	41.55	2	41.35	41.80	-2	5,888	-0.03%
2023/02/10	1.1	41.60	1	41.60	41.55	0.1	5,912	0.00%
2023/02/09	0.3	41.90	1	41.80	41.75	-0.7	5,946	-0.01%
2023/02/08	25	41.75	1.1	41.81	41.90	24	6,025	0.40%
2023/02/07	2	41.95	1	41.85	41.95	1	6,053	0.02%
2023/02/06	0	41.85	4	41.83	42.00	-4	6,047	-0.07%
2023/02/03	12.1	41.48	9.1	41.63	41.80	3.1	6,036	0.05%
2023/02/02	1	41.55	3	41.47	41.25	-2	6,057	-0.03%
2023/02/01	3.4	41.46	0.4	41.50	41.60	3	6,045	0.05%
2023/01/31	0	0.00	3.1	41.25	41.10	-3.1	6,114	-0.05%
2023/01/30	5	40.70	2	40.85	40.65	3	6,079	0.05%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	0.3	40.90	1	40.70	40.70	-0.7	6,047	-0.01%
2023/01/13	4	40.68	5	40.65	40.80	-1	6,054	-0.02%
2023/01/12	2	40.68	0	40.70	40.70	2	6,092	0.03%
2023/01/11	1	40.55	0	0.00	40.60	1	6,125	0.02%
2023/01/10	1.4	40.46	0	0.00	40.50	1.4	6,136	0.02%
2023/01/09	1	40.40	0.1	40.55	40.45	0.9	6,165	0.01%
2023/01/06	1.1	40.31	1	40.50	40.45	0.1	6,185	0.00%
2023/01/05	1	40.45	2	40.55	40.40	-1	6,223	-0.02%
2023/01/04	1	40.50	1	40.35	40.60	0	6,229	0.00%
2023/01/03	2	40.25	0	0.00	40.35	2	6,276	0.03%
2022/12/30	0	0.00	2	40.65	40.30	-2	6,293	-0.03%
2022/12/28	2	40.88	3	41.08	40.70	-1	6,284	-0.02%
2022/12/27	1.2	40.46	4.2	41.47	41.45	-3	6,283	-0.05%
2022/12/26	3	40.28	2	40.28	40.25	1	6,225	0.02%
2022/12/23	23.3	40.29	13.1	40.34	40.35	10.2	6,264	0.16%
2022/12/22	3.4	39.99	6.4	40.99	42.00	-3	6,211	-0.05%
2022/12/21	21.6	39.18	2.3	39.55	40.00	19.3	6,026	0.32%
2022/12/20	79.3	39.98	15	40.06	39.65	64.3	5,780	1.11%
2022/12/19	80.7	40.65	0	0.00	40.50	80.7	5,621	1.44%
2022/12/16	20.6	41.78	0	0.00	41.15	20.6	5,404	0.38%
2022/12/15	2.1	42.19	0	0.00	42.40	2.1	5,094	0.04%
2022/12/14	4.2	42.38	9	42.52	42.60	-4.8	5,170	-0.09%
2022/12/13	2.6	42.87	0.1	43.65	42.75	2.5	5,162	0.05%
2022/12/12	2	43.73	0	0.00	43.65	2	5,153	0.04%
2022/12/09	1.1	43.77	1.1	44.00	44.00	0.1	5,155	0.00%
2022/12/08	1.1	44.11	1	44.10	44.10	0.1	5,144	0.00%
2022/12/07	1.7	43.85	4	44.25	44.35	-2.3	5,137	-0.04%
2022/12/06	3	44.23	3.1	44.31	43.95	-0.1	5,103	0.00%
2022/12/05	1	44.75	1	44.65	44.40	0	5,088	0.00%
2022/12/02	2.9	44.47	0	0.00	44.25	2.9	5,030	0.06%
2022/12/01	0	0.00	34.4	44.90	44.80	-34.4	5,016	-0.68%
2022/11/30	1	44.65	1.3	44.69	44.80	-0.3	5,021	-0.01%
2022/11/29	0	44.70	3.1	44.67	44.80	-3.1	5,026	-0.06%
2022/11/28	1	44.40	16.1	44.45	44.85	-15.1	5,036	-0.30%
2022/11/25	1.3	44.63	1.5	44.64	44.55	-0.3	5,022	-0.01%
2022/11/24	0.1	44.80	4	44.90	44.90	-3.9	5,032	-0.08%
2022/11/23	1	44.85	2.1	44.71	44.90	-1.1	5,037	-0.02%
2022/11/22	1	44.75	3.1	44.76	44.85	-2.1	5,044	-0.04%
2022/11/21	3	43.95	2.4	43.89	43.95	0.6	4,921	0.01%
2022/11/18	0	0.00	0.6	43.65	43.80	-0.6	4,941	-0.01%
2022/11/17	1.4	43.59	12.7	43.62	43.55	-11.3	4,949	-0.23%
2022/11/16	0	43.00	3.1	43.20	43.20	-3.1	4,925	-0.06%
2022/11/15	2	43.01	1	43.00	42.90	1	4,916	0.02%
2022/11/14	1	43.15	5.5	43.16	43.35	-4.5	4,875	-0.09%
2022/11/11	2	42.40	0.5	42.27	42.40	1.5	4,802	0.03%
2022/11/10	2	41.98	0.2	42.18	42.25	1.8	4,814	0.04%
2022/11/09	0.1	42.00	9.1	42.02	42.25	-9	4,868	-0.19%
2022/11/08	3	41.97	4.2	41.90	41.90	-1.2	4,840	-0.02%
2022/11/07	2	42.00	0	0.00	42.05	2	4,888	0.04%
2022/11/04	0	41.90	3.3	41.21	42.00	-3.3	4,888	-0.07%
2022/11/03	0.2	40.99	0	0.00	41.30	0.2	4,842	0.00%
2022/11/02	0.2	41.50	4.4	41.27	41.25	-4.3	4,832	-0.09%
2022/11/01	5.1	41.34	0.3	41.35	41.45	4.8	4,873	0.10%
2022/10/31	7.1	41.28	1.4	41.27	41.45	5.7	4,888	0.12%
2022/10/28	0.2	41.70	26	41.89	41.65	-25.8	4,880	-0.53%
2022/10/27	2	41.30	3	41.27	41.80	-1	4,875	-0.02%
2022/10/26	1	40.50	0.1	40.55	40.60	1	4,816	0.02%
2022/10/25	0	0.00	1	40.75	40.65	-1	4,828	-0.02%
2022/10/21	1	40.41	4	40.46	40.50	-3	4,758	-0.06%
2022/10/20	1	40.00	16	40.08	40.35	-15	4,768	-0.31%
2022/10/19	2.2	39.90	10	40.13	40.20	-7.8	4,726	-0.17%
2022/10/18	0	0.00	2.1	39.48	39.60	-2.1	4,685	-0.04%
2022/10/17	0	0.00	4	38.74	39.20	-4	4,736	-0.08%
2022/10/14	2	38.88	2.4	39.16	39.20	-0.4	4,808	-0.01%
2022/10/13	0.2	38.87	3	38.45	38.75	-2.8	4,945	-0.06%
2022/10/12	7.1	38.95	11	38.95	38.95	-3.9	5,106	-0.08%
2022/10/11	1	38.25	6	39.22	39.35	-5	5,224	-0.10%
2022/10/07	7.2	39.19	0	0.00	38.90	7.2	5,188	0.14%
2022/10/06	3	39.50	2.2	39.51	39.65	0.8	5,180	0.02%
2022/10/05	1.3	39.71	0	0.00	39.75	1.3	5,206	0.02%
2022/10/04	1.3	39.73	0	0.00	39.70	1.3	5,244	0.02%
2022/10/03	0.5	39.30	22.2	39.67	39.85	-21.7	5,232	-0.41%
2022/09/30	6	38.44	13	38.44	39.00	-7	5,202	-0.13%
2022/09/29	1.7	38.22	38	38.46	38.60	-36.3	5,204	-0.70%
2022/09/28	12.7	38.61	0.1	38.15	38.00	12.6	5,171	0.24%
2022/09/27	13	39.50	0	0.00	39.65	13	5,055	0.26%
2022/09/26	14.2	40.04	12	40.55	40.20	2.2	4,940	0.04%
2022/09/23	7	47.79	22	47.81	47.80	-15	4,766	-0.31%
2022/09/22	14	47.78	0	0.00	47.75	14	4,634	0.30%
2022/09/21	13	48.02	1	47.95	48.00	12	4,521	0.27%
2022/09/20	4	48.03	6.2	48.07	48.00	-2.2	4,374	-0.05%
2022/09/19	0	0.00	0.4	48.29	48.15	-0.4	4,340	-0.01%
2022/09/16	4	48.26	2	48.25	48.30	2	4,306	0.05%
2022/09/15	8	48.25	4	48.33	48.25	4	4,462	0.09%
2022/09/14	2	48.30	0	48.35	48.25	2	4,782	0.04%
2022/09/13	0.4	48.54	0	0.00	48.50	0.4	5,003	0.01%
2022/09/12	0	48.40	0	48.34	48.40	0	5,233	0.00%
2022/09/08	0	48.10	0	0.00	48.35	0	5,532	0.00%
2022/09/07	1.3	47.87	3	47.88	47.90	-1.7	5,636	-0.03%
2022/09/05	10	48.00	50	48.00	47.95	-40	5,683	-0.70%
2022/09/02	0	48.05	0	0.00	48.00	0	5,698	0.00%
2022/09/01	5	48.00	4	48.10	48.10	1	5,726	0.02%
2022/08/31	0.2	48.40	0	48.40	48.40	0.2	5,714	0.00%
2022/08/30	0.2	48.30	7.1	48.16	48.35	-6.8	5,694	-0.12%
2022/08/29	3	47.78	1	47.85	47.85	2	5,702	0.04%
2022/08/26	10.5	48.05	0.5	48.10	48.20	10	5,824	0.17%
2022/08/25	14.2	48.03	0.2	48.00	48.10	14.1	5,812	0.24%
2022/08/24	8.5	47.56	2	47.68	48.00	6.5	5,807	0.11%
2022/08/23	3	47.52	1.4	47.60	47.65	1.6	5,790	0.03%
2022/08/22	2	47.58	2.8	47.37	47.65	-0.8	5,815	-0.01%
2022/08/19	1	46.95	1	46.80	47.00	0	5,742	0.00%
2022/08/18	1.3	46.74	0	0.00	46.80	1.3	5,742	0.02%
2022/08/17	9.1	47.17	1	47.20	47.20	8.1	5,720	0.14%
2022/08/16	5.1	46.80	120	46.30	46.80	-114.9	5,658	-2.03%	大賣/鉅額交易
2022/08/15	6	46.20	2	46.30	46.20	4	5,579	0.07%
2022/08/12	3.1	46.32	2	46.20	46.15	1.1	5,593	0.02%
2022/08/11	0	46.03	5	45.94	45.90	-5	5,573	-0.09%
2022/08/10	3	45.83	1	45.95	45.75	2	5,595	0.04%
2022/08/09	8	46.02	1	45.95	46.00	7	5,615	0.12%
2022/08/08	0	45.98	0	45.85	46.00	0	5,670	0.00%
2022/08/05	3	45.70	2	45.83	45.85	1	5,890	0.02%
2022/08/04	15.1	45.36	26	45.39	45.65	-10.9	5,966	-0.18%
2022/08/03	4	45.71	0	0.00	45.80	4	5,960	0.07%
2022/08/02	3	45.64	0	0.00	46.00	3	5,996	0.05%
2022/08/01	7	45.93	7	45.89	45.90	0	6,010	0.00%
2022/07/29	8	45.13	0	45.04	45.35	8	5,999	0.13%
2022/07/28	0	45.00	0	0.00	44.90	0	6,010	0.00%
2022/07/27	2.1	44.66	0	0.00	44.65	2.1	6,026	0.03%
2022/07/26	6	44.83	15	44.90	44.80	-9	6,033	-0.15%
2022/07/25	2	44.90	2.2	44.86	45.10	-0.2	6,048	0.00%
2022/07/22	1.1	44.86	2	44.75	45.20	-0.9	6,076	-0.02%
2022/07/21	43	44.94	37	45.00	45.15	6	6,053	0.10%
2022/07/20	23.1	45.71	26.2	45.97	45.35	-3.1	6,060	-0.05%
2022/07/19	7	46.03	7.3	46.09	45.75	-0.3	6,023	0.00%
2022/07/18	0	44.37	2.5	44.78	45.10	-2.5	5,953	-0.04%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/14	2	43.50	15	43.47	43.50	-13	6,095	-0.21%
2022/07/13	1	43.60	0	0.00	43.50	1	6,119	0.02%
2022/07/12	1	43.16	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0.2	43.92	0	0.00	43.80	0.2	6,163	0.00%
2022/07/08	11.3	43.85	0.1	44.00	43.85	11.2	6,195	0.18%
2022/07/07	9.2	44.00	1	43.85	43.80	8.2	6,213	0.13%
2022/07/06	1	44.65	2	44.80	44.20	-1	6,327	-0.02%
2022/07/05	0	44.73	0	0.00	44.65	0	6,572	0.00%
2022/07/04	0	44.50	5	44.51	44.40	-5	6,803	-0.07%
2022/07/01	4.1	44.20	10	44.33	43.95	-5.9	7,609	-0.08%
2022/06/30	0.1	45.06	4	45.04	45.20	-3.9	8,178	-0.05%
2022/06/29	1.1	45.00	15	44.80	45.10	-13.9	8,197	-0.17%
2022/06/28	0	44.83	1	44.90	44.80	-1	8,203	-0.01%
2022/06/27	0	0.00	4	44.60	44.80	-4	8,257	-0.05%
2022/06/24	1	44.00	5	44.18	44.20	-4	8,284	-0.05%
2022/06/23	6.1	43.61	8	43.46	43.30	-1.9	8,320	-0.02%
2022/06/22	40.6	43.06	0	0.00	43.25	40.6	8,163	0.50%
2022/06/21	16	43.44	0	0.00	43.35	16	7,857	0.20%
2022/06/20	8.8	43.95	0	0.00	43.60	8.8	7,697	0.11%
2022/06/17	6.3	43.78	14	44.33	44.75	-7.7	7,720	-0.10%
2022/06/16	6.1	44.65	1	44.65	44.55	5.1	7,555	0.07%
2022/06/15	3	45.05	12	44.89	45.05	-9	7,569	-0.12%
2022/06/14	2	44.87	2.8	44.94	45.40	-0.8	7,728	-0.01%
2022/06/13	3	44.75	7.2	44.77	44.80	-4.2	8,324	-0.05%
2022/06/10	9	44.93	11	44.85	44.90	-2	8,491	-0.02%
2022/06/09	2	45.28	0	0.00	45.25	2	8,562	0.02%
2022/06/08	2	45.28	3	45.33	45.45	-1	8,561	-0.01%
2022/06/07	7	44.82	1	45.25	45.35	6	8,600	0.07%
2022/06/06	17.1	45.12	3	45.08	45.00	14.1	8,621	0.16%
2022/06/02	1.1	46.16	2	46.20	46.10	-1	8,580	-0.01%
2022/06/01	2	46.35	0	0.00	46.35	2	8,711	0.02%
2022/05/31	3	46.48	0	0.00	46.45	3	8,812	0.03%
2022/05/30	1	46.50	20	46.35	46.55	-19	8,881	-0.21%
2022/05/27	0	0.00	2	45.98	46.00	-2	8,908	-0.02%
2022/05/26	0.1	45.99	2	45.95	46.00	-1.9	9,060	-0.02%
2022/05/25	9.1	45.58	1.1	45.93	46.00	7.9	9,159	0.09%
2022/05/24	12	45.84	1	45.80	45.80	11	9,320	0.12%
2022/05/23	17	45.95	4	45.95	46.00	13	9,444	0.14%
2022/05/20	3	45.83	7	45.85	45.85	-4	9,685	-0.04%
2022/05/19	3.1	45.45	7	45.39	45.60	-3.9	9,778	-0.04%
2022/05/18	3	45.87	2	45.75	45.90	1	9,750	0.01%
2022/05/17	0	45.08	14	45.40	45.45	-14	9,739	-0.14%
2022/05/16	19.1	44.46	12	44.52	44.55	7.1	9,756	0.07%
2022/05/13	87.1	43.73	52	44.01	44.70	35.1	9,762	0.36%
2022/05/12	1	45.90	13	45.62	45.40	-12	9,552	-0.13%
2022/05/11	11	46.39	19	46.38	46.25	-8	9,474	-0.08%
2022/05/10	22	46.00	8	46.20	46.50	14	9,491	0.15%
2022/05/09	34	46.56	5	46.70	46.50	29	9,510	0.31%
2022/05/06	1.1	46.62	1	46.95	46.90	0.1	9,568	0.00%
2022/05/05	1	47.10	0	0.00	47.00	1	9,644	0.01%
2022/05/04	0.5	47.00	0	0.00	46.90	0.5	9,731	0.01%
2022/05/03	2	46.58	0	0.00	46.65	2	9,780	0.02%
2022/04/29	10.5	46.85	3	46.75	46.95	7.5	9,807	0.08%
2022/04/28	13	46.87	3	46.85	46.70	10	9,846	0.10%
2022/04/27	27	46.79	0	0.00	46.70	27	9,839	0.27%
2022/04/26	0.1	47.19	0	0.00	47.20	0.1	9,858	0.00%
2022/04/25	52.1	46.62	22	46.60	46.45	30.1	9,766	0.31%
2022/04/22	12.5	47.12	2	47.50	47.10	10.5	9,677	0.11%
2022/04/21	18.1	47.86	1.1	48.10	47.50	17	9,599	0.18%
2022/04/20	7.2	47.43	3.1	47.80	48.75	4.1	9,493	0.04%
2022/04/19	26.4	47.76	0	0.00	47.80	26.4	9,399	0.28%
2022/04/18	23	47.80	0	47.85	47.80	23	9,395	0.24%
2022/04/15	1	48.15	8	47.88	48.05	-7	9,352	-0.07%
2022/04/14	3	47.80	8	47.74	47.85	-5	9,312	-0.05%
2022/04/13	10.1	47.31	1	47.30	47.45	9.1	9,288	0.10%
2022/04/12	28.3	46.87	2	46.80	46.90	26.3	9,253	0.28%
2022/04/11	14.7	47.75	20	47.66	47.60	-5.3	9,119	-0.06%
2022/04/08	8.1	48.77	4.1	48.76	48.75	4	8,892	0.05%
2022/04/07	238.5	49.07	177	49.13	48.90	61.5	8,703	0.71%	大買/大賣/
2022/04/06	379.1	48.52	143.1	48.54	49.00	236	7,888	2.99%	大買/大賣/鉅額交易
2022/04/01	1	45.70	1	45.70	45.70	0	7,252	0.00%
2022/03/31	3	45.38	0	0.00	45.40	3	7,189	0.04%
2022/03/30	11	45.27	0	45.40	45.40	11	7,184	0.15%
2022/03/29	13	45.27	13	45.30	45.30	0	7,325	0.00%
2022/03/28	2	45.30	3	45.20	45.35	-1	7,363	-0.01%
2022/03/25	7	45.85	20	45.76	45.75	-13	7,389	-0.18%
2022/03/24	8	45.66	0	0.00	45.75	8	7,451	0.11%
2022/03/23	7	45.84	1	45.95	45.95	6	7,509	0.08%
2022/03/22	30.1	45.37	111	45.55	45.50	-80.9	7,515	-1.08%	大賣/
2022/03/21	27.1	46.38	86	46.17	46.20	-58.9	7,261	-0.81%
2022/03/18	26	46.62	0	0.00	46.60	26	7,118	0.37%
2022/03/17	9	46.72	3	46.90	47.00	6	7,022	0.09%
2022/03/16	62.5	46.91	82.1	49.42	46.85	-19.6	6,829	-0.29%
2022/03/15	32	50.19	42	50.34	50.50	-10	6,228	-0.16%
2022/03/14	0	0.00	4	49.70	49.60	-4	6,042	-0.07%
2022/03/11	1	48.75	0	0.00	48.90	1	5,950	0.02%
2022/03/10	73	49.29	3	49.30	49.20	70	5,931	1.18%
2022/03/09	5	48.97	15	49.25	49.35	-10	5,893	-0.17%
2022/03/08	14.1	48.43	78	48.54	48.50	-63.9	5,836	-1.09%
2022/03/07	55.6	49.01	9.7	48.95	49.30	45.9	5,723	0.80%
2022/03/04	2.7	50.49	32	50.52	50.50	-29.3	5,607	-0.52%
2022/03/03	28	50.10	1.2	49.97	50.20	26.8	5,520	0.49%
2022/03/02	1	49.90	9.1	49.78	49.90	-8	5,490	-0.15%
2022/03/01	17	49.45	1.1	49.61	49.45	15.9	5,514	0.29%
2022/02/25	9.8	48.80	2.1	48.66	48.95	7.7	5,379	0.14%
2022/02/24	0.1	48.57	25.6	48.33	48.35	-25.5	5,287	-0.48%
2022/02/23	11.1	49.20	5.9	49.13	49.10	5.2	5,123	0.10%
2022/02/22	3.2	48.48	25.3	48.37	48.90	-22.2	5,011	-0.44%
2022/02/21	5	48.06	23.1	47.86	48.15	-18.1	4,800	-0.38%
2022/02/18	17	47.20	0	47.25	47.20	17	4,722	0.36%
2022/02/17	0	0.00	10	47.20	47.25	-10	4,777	-0.21%
2022/02/16	2	47.10	0	0.00	47.15	2	4,863	0.04%
2022/02/15	2	47.15	1.1	47.25	47.10	0.9	5,051	0.02%
2022/02/14	49.4	46.76	0	0.00	46.85	49.4	5,014	0.99%
2022/02/11	9	46.77	1	46.80	46.80	8	5,024	0.16%
2022/02/10	19.1	46.89	1	46.90	46.90	18.1	5,005	0.36%
2022/02/09	5.1	47.06	0	47.00	47.00	5.1	4,977	0.10%
2022/02/08	10	47.13	1.3	47.15	47.25	8.8	4,940	0.18%
2022/02/07	7	46.82	20	46.89	47.05	-13	4,852	-0.27%
2022/01/26	3	46.68	3	46.75	46.80	0	4,760	0.00%
2022/01/25	10	46.25	13.1	46.15	46.30	-3	4,666	-0.06%
2022/01/24	0.2	46.19	1.1	46.15	46.30	-0.9	4,641	-0.02%
2022/01/21	0	46.15	8	46.09	46.25	-8	4,590	-0.17%
2022/01/20	1.1	46.10	1	46.05	46.15	0.1	4,536	0.00%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1.1	46.20	0	0.00	46.10	1.1	4,470	0.02%
2022/01/17	0	46.25	15	46.20	46.25	-15	4,483	-0.33%
2022/01/14	62.2	46.17	5	46.13	46.35	57.2	4,544	1.26%
2022/01/13	6	46.21	0	0.00	46.20	6	4,661	0.13%
2022/01/12	9	46.34	28	46.39	46.25	-19	4,657	-0.41%
2022/01/11	14	46.22	0	0.00	46.40	14	4,626	0.30%
2022/01/10	23.2	46.33	3	46.25	46.35	20.2	4,618	0.44%
2022/01/07	33.1	46.18	10	46.22	46.45	23.1	4,611	0.50%
2022/01/06	2	46.10	3	46.20	46.30	-1	4,600	-0.02%
2022/01/05	22	46.08	2	46.05	46.10	20	4,599	0.44%
2022/01/04	14	46.06	18.2	46.11	46.15	-4.2	4,640	-0.09%
2022/01/03	62.2	46.19	0	0.00	46.25	62.2	4,629	1.34%
2021/12/30	9	46.36	0	0.00	46.25	9	4,602	0.20%
2021/12/29	2.2	46.18	6.1	46.18	46.25	-3.9	4,569	-0.08%
2021/12/28	8.2	46.10	0	0.00	46.15	8.2	4,557	0.18%
2021/12/27	11.1	46.07	1.7	46.13	46.25	9.4	4,540	0.21%
2021/12/24	45.1	45.99	0	0.00	46.20	45.1	4,524	1.00%
2021/12/23	76.3	45.92	2	45.95	46.05	74.3	4,502	1.65%
2021/12/22	24	46.56	4	46.64	46.70	20	4,305	0.46%
2021/12/21	42	47.23	0	47.07	47.00	42	4,226	0.99%
2021/12/20	3.2	47.60	15.3	47.66	47.60	-12.1	4,188	-0.29%
2021/12/17	3.1	47.09	1	47.10	47.25	2.1	4,196	0.05%
2021/12/16	24	47.00	23	47.27	47.25	1	4,208	0.02%
2021/12/15	0	0.00	4	46.53	46.60	-4	4,267	-0.09%
2021/12/14	10	46.54	0	0.00	46.50	10	4,273	0.23%
2021/12/13	1	46.50	21	46.85	46.70	-20	4,252	-0.47%
2021/12/10	6	46.45	0	0.00	46.50	6	4,199	0.14%
2021/12/09	16	46.46	0	0.00	46.50	16	4,177	0.38%
2021/12/08	1	46.60	0	0.00	46.50	1	4,154	0.02%
2021/12/07	20	46.45	0	0.00	46.50	20	4,130	0.48%
2021/12/06	0	0.00	1	46.20	46.40	-1	4,098	-0.02%
2021/12/03	13	46.30	0	0.00	46.30	13	4,116	0.32%
2021/12/02	18.1	46.47	0	0.00	46.30	18.1	4,096	0.44%
2021/11/30	9.1	46.37	0	0.00	46.20	9.1	4,101	0.22%
2021/11/29	0	46.55	5	46.70	46.45	-5	4,068	-0.12%
2021/11/26	2.1	46.78	0	0.00	46.80	2.1	4,044	0.05%
2021/11/25	6	47.10	0	0.00	47.10	6	4,003	0.15%
2021/11/24	2	46.90	0	0.00	46.85	2	3,916	0.05%
2021/11/23	0.3	46.32	4	46.19	46.20	-3.7	3,893	-0.09%
2021/11/22	3.1	46.47	0	0.00	46.55	3.1	3,875	0.08%
2021/11/19	0.1	46.55	0	46.65	46.65	0	3,884	0.00%
2021/11/18	1.4	46.71	0	0.00	46.60	1.4	3,886	0.04%
2021/11/17	7.9	46.34	0	0.00	46.50	7.9	3,875	0.20%
2021/11/16	4	46.88	3	46.90	46.80	1	3,859	0.03%
2021/11/15	2	48.43	13.1	48.05	47.65	-11.1	3,829	-0.29%
2021/11/12	7	47.62	31.1	47.73	47.80	-24.1	3,734	-0.64%
2021/11/11	0.2	45.40	0	45.65	45.60	0.1	3,576	0.00%
2021/11/10	9	45.36	7	45.44	45.45	2	3,663	0.05%
2021/11/09	16.2	44.89	2	44.95	44.95	14.2	3,676	0.39%
2021/11/08	21	44.80	0	0.00	45.00	21	3,689	0.57%
2021/11/05	0	44.65	0	0.00	44.55	0	3,715	0.00%
2021/11/04	8	44.76	0	0.00	44.65	8	3,722	0.21%
2021/11/03	6	44.78	0	0.00	44.85	6	3,737	0.16%
2021/11/02	13	44.83	0	0.00	44.70	13	3,818	0.34%
2021/11/01	5.5	44.81	1	44.75	44.70	4.5	3,840	0.12%
2021/10/28	3	45.02	0	0.00	45.10	3	3,908	0.08%
2021/10/27	2	45.35	0	0.00	45.10	2	3,952	0.05%
2021/10/26	3	45.55	2	45.50	45.55	1	3,975	0.03%
2021/10/25	0.2	45.15	0	0.00	45.20	0.2	4,053	0.00%
2021/10/22	0.2	45.41	1	45.40	45.15	-0.8	4,122	-0.02%
2021/10/21	3	44.55	0	0.00	45.00	3	4,091	0.07%
2021/10/20	0	44.70	0	0.00	44.60	0	4,054	0.00%
2021/10/19	0	44.70	0	0.00	44.55	0	4,268	0.00%
2021/10/18	9	44.73	0	0.00	44.65	9	4,364	0.21%
2021/10/15	0	0.00	1	44.80	44.75	-1	4,387	-0.02%
2021/10/13	0	0.00	1	45.05	45.05	-1	4,452	-0.02%
2021/10/12	7	44.83	1.2	44.91	45.10	5.8	4,494	0.13%
2021/10/08	0	44.70	0	0.00	44.60	0	4,440	0.00%
2021/10/07	0	44.65	0	0.00	44.65	0	4,430	0.00%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/05	1	44.45	0	0.00	44.60	1	4,464	0.02%
2021/10/04	3	44.73	0	0.00	44.70	3	4,580	0.07%
2021/10/01	0	0.00	16	44.68	44.80	-16	4,599	-0.35%
2021/09/30	1.1	45.20	0	0.00	45.10	1.1	4,629	0.02%
2021/09/28	0	0.00	1	45.15	45.30	-1	4,593	-0.02%
2021/09/27	2	44.80	1	44.70	44.65	1	4,567	0.02%
2021/09/24	27	45.10	8	45.38	45.10	19	4,508	0.42%
2021/09/23	3	46.68	1	46.85	46.80	2	4,357	0.05%
2021/09/22	16	46.51	1	46.50	46.20	15	4,245	0.35%
2021/09/17	28	47.44	2	47.50	47.35	26	4,100	0.63%
2021/09/16	4	47.63	0	0.00	47.80	4	4,089	0.10%
2021/09/15	16	47.58	0	47.65	47.55	16	4,138	0.39%
2021/09/14	8	47.95	2	47.85	47.90	6	4,191	0.14%
2021/09/13	2	48.30	1	48.10	48.35	1	4,204	0.02%
2021/09/10	0	0.00	0	47.95	47.95	0	4,242	0.00%
2021/09/09	0	47.50	2.8	47.46	47.50	-2.8	4,298	-0.07%
2021/09/08	1.5	47.40	6	47.58	47.25	-4.5	4,312	-0.10%
2021/09/07	5	47.85	0	0.00	47.85	5	4,297	0.12%
2021/09/06	0	0.00	4	48.35	48.15	-4	4,318	-0.09%
2021/09/03	0	0.00	8	48.25	48.25	-8	4,304	-0.19%
2021/09/02	2	48.35	0.4	48.30	48.25	1.6	4,344	0.04%
2021/09/01	4	48.63	7.3	48.59	48.40	-3.3	4,370	-0.08%
2021/08/31	1	47.60	0	0.00	48.20	1	4,386	0.02%
2021/08/30	1	47.35	2.1	47.36	47.40	-1.1	4,411	-0.03%
2021/08/27	1.1	47.31	0	0.00	47.45	1.1	4,405	0.02%
2021/08/26	0	0.00	0	47.50	47.40	0	4,429	0.00%
2021/08/25	0.1	47.53	0	47.70	47.60	0	4,498	0.00%
2021/08/24	10	47.70	0	47.65	47.65	10	4,515	0.22%
2021/08/23	0	47.85	1	47.50	47.50	-1	4,576	-0.02%
2021/08/20	0	47.60	0	0.00	47.55	0	4,597	0.00%
2021/08/19	0.1	47.96	1	48.05	47.55	-0.9	5,750	-0.01%
2021/08/18	0	0.00	1	47.95	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	11	48.62	48.60	-11	5,807	-0.19%
2021/08/16	8	48.37	4	48.11	48.10	4	5,726	0.07%
2021/08/13	8	49.03	2	49.08	48.90	6	5,649	0.11%
2021/08/11	0	0.00	2	48.85	48.80	-2	5,583	-0.04%
2021/08/10	2.1	48.52	5	48.75	48.85	-2.9	5,582	-0.05%
2021/08/09	1	48.95	2	49.00	49.00	-1	5,636	-0.02%
2021/08/06	4	48.88	31	49.46	49.45	-27	5,660	-0.48%
2021/08/05	0	48.70	14	48.93	48.70	-14	5,663	-0.25%
2021/08/04	0	48.95	72.2	49.14	49.05	-72.2	5,896	-1.22%
2021/08/03	2	49.05	8	49.66	49.30	-6	5,955	-0.10%
2021/08/02	1.2	49.28	6.2	49.37	49.45	-5	6,067	-0.08%
2021/07/30	23	48.95	27	48.96	49.05	-4	6,127	-0.07%
2021/07/29	5	49.04	10	49.03	49.10	-5	6,148	-0.08%
2021/07/28	2.2	48.31	13.2	48.06	48.35	-11	6,105	-0.18%
2021/07/27	0	0.00	1	48.15	48.15	-1	6,096	-0.02%
2021/07/26	27	47.99	37.3	48.13	48.10	-10.2	6,098	-0.17%
2021/07/23	16.5	48.06	42.4	48.00	47.90	-25.9	6,014	-0.43%
2021/07/22	7.1	46.83	12.5	46.69	46.85	-5.5	5,822	-0.09%
2021/07/21	3	46.00	47	45.88	46.00	-44	5,780	-0.76%
2021/07/20	5	45.56	1	45.60	45.65	4	5,959	0.07%
2021/07/19	1	46.10	7.4	46.08	46.10	-6.4	6,065	-0.11%
2021/07/16	1	45.40	3	45.50	45.75	-2	6,068	-0.03%
2021/07/15	2	44.85	0	0.00	45.10	2	6,030	0.03%
2021/07/14	29.4	44.93	1	45.00	44.95	28.3	6,056	0.47%
2021/07/13	13	44.87	3	44.83	44.85	10	6,135	0.16%
2021/07/12	28.2	45.25	0	0.00	45.20	28.2	6,116	0.46%
2021/07/09	103	45.13	8	45.46	45.00	95	6,084	1.56%	大買/
2021/07/08	71	44.73	8	44.59	44.65	63	6,005	1.05%
2021/07/07	85.1	44.07	24.7	44.25	44.40	60.4	6,008	1.00%
2021/07/06	2	43.65	0	0.00	43.65	2	5,987	0.03%
2021/07/05	0	43.35	3.1	43.45	43.50	-3.1	6,028	-0.05%
2021/07/02	1	43.30	0	0.00	43.30	1	6,077	0.02%
2021/07/01	26.4	43.36	0	0.00	43.20	26.4	6,112	0.43%
2021/06/30	11	43.60	1	43.55	43.65	10	6,122	0.16%
2021/06/29	8.2	43.35	2.8	43.55	43.55	5.4	6,147	0.09%
2021/06/28	41	43.84	10	43.90	43.60	31	6,172	0.50%
2021/06/25	0	0.00	2	43.90	43.60	-2	6,171	-0.03%
2021/06/24	15	43.75	11.5	43.59	43.85	3.5	6,158	0.06%
2021/06/23	11	42.90	1.1	42.84	42.70	9.9	6,132	0.16%
2021/06/22	3	42.60	1.3	42.56	42.35	1.7	6,080	0.03%
2021/06/21	0	42.20	14	42.19	42.20	-14	6,087	-0.23%
2021/06/18	2	42.45	20	42.48	42.20	-18	6,113	-0.29%
2021/06/16	1	42.80	14	42.55	42.50	-13	6,260	-0.21%
2021/06/15	2	42.73	5	42.76	42.80	-3	6,256	-0.05%
2021/06/10	10	42.00	2	42.45	42.30	8	6,243	0.13%
2021/06/09	0	0.00	3	41.55	41.75	-3	6,208	-0.05%
2021/06/08	1	41.40	0.1	41.80	41.40	0.9	6,192	0.01%
2021/06/07	11.1	41.78	1.1	41.64	41.55	10	6,172	0.16%
2021/06/03	0	0.00	2	41.80	41.85	-2	6,153	-0.03%
2021/06/02	19	42.01	1	41.85	42.00	18	6,141	0.29%
2021/06/01	15	42.20	0	0.00	42.20	15	6,061	0.25%
2021/05/31	13	42.23	0	0.00	42.10	13	6,060	0.21%
2021/05/28	8	42.66	10	42.75	42.65	-2	5,999	-0.03%
2021/05/27	6	41.93	2	42.15	42.60	4	5,986	0.07%
2021/05/26	7	42.36	0	0.00	42.20	7	4,867	0.14%
2021/05/25	2	42.58	30	42.48	42.30	-28	4,800	-0.58%
2021/05/21	0	42.80	1	42.75	43.00	-1	4,782	-0.02%
2021/05/20	0	42.15	3	42.05	42.15	-3	4,749	-0.06%
2021/05/19	40	41.92	0	0.00	41.85	40	4,749	0.84%
2021/05/18	0	0.00	1	41.30	41.90	-1	4,748	-0.02%
2021/05/17	10	41.41	4	41.30	40.80	6	4,762	0.13%
2021/05/14	6	42.75	6	43.03	42.80	0	4,683	0.00%
2021/05/13	3	42.75	2	42.50	42.10	1	4,629	0.02%
2021/05/12	4	42.58	1	42.10	42.60	3	4,544	0.07%
2021/05/11	13	45.23	22	45.42	44.85	-9	4,277	-0.21%
2021/05/10	10	45.35	4	45.38	45.70	6	4,201	0.14%
2021/05/07	11.6	44.71	41	45.03	44.70	-29.4	4,073	-0.72%
2021/05/06	26	45.17	16.8	45.32	45.25	9.3	3,976	0.23%
2021/05/05	7	44.60	4.2	45.37	45.20	2.8	3,929	0.07%
2021/05/04	4	44.45	8	44.40	44.35	-4	3,882	-0.10%
2021/05/03	2	45.15	11	45.02	44.70	-9	3,820	-0.24%
2021/04/29	11	45.10	1	45.35	45.25	10	3,765	0.26%
2021/04/28	7	45.76	2	45.73	45.65	5	3,739	0.13%
2021/04/27	11	46.12	24	46.15	46.20	-13	3,767	-0.35%
2021/04/26	5	46.58	39.2	46.51	46.60	-34.1	3,705	-0.92%
2021/04/23	8.1	45.00	55.1	44.35	45.35	-47	3,491	-1.35%
2021/04/22	2	44.20	5.2	44.36	44.10	-3.2	3,389	-0.09%
2021/04/21	1.6	44.18	0	0.00	44.35	1.6	3,329	0.05%
2021/04/20	19.1	44.18	0	0.00	44.35	19.1	3,311	0.58%
2021/04/19	45	44.08	2	44.65	44.60	43	3,322	1.29%
2021/04/16	0	43.57	28.7	43.41	43.60	-28.7	3,270	-0.88%
2021/04/14	26	43.28	1	43.25	43.25	25	3,331	0.75%
2021/04/13	10	43.61	15	43.65	43.50	-5	3,329	-0.15%
2021/04/12	2.6	43.62	2	43.58	43.60	0.6	3,327	0.02%
2021/04/09	2	43.63	1	43.60	43.75	1	3,336	0.03%
2021/04/08	38	43.45	0	0.00	43.50	38	3,300	1.15%
2021/04/07	2	43.35	0	0.00	43.65	2	3,277	0.06%
2021/04/06	0	43.70	21.1	43.64	43.65	-21.1	3,270	-0.64%
2021/04/01	5	43.66	0	0.00	43.55	5	3,289	0.15%
2021/03/31	3	43.35	0	0.00	43.50	3	3,351	0.09%
2021/03/30	1.1	43.55	0	0.00	43.45	1.1	3,527	0.03%
2021/03/29	7	43.34	0	0.00	43.55	7	3,680	0.19%
2021/03/26	4.1	43.44	0	0.00	43.50	4.1	3,854	0.11%
2021/03/25	1	43.50	1	43.50	43.60	0	4,049	0.00%
2021/03/24	11	43.29	0	0.00	43.55	11	4,322	0.25%
2021/03/23	3.5	43.19	0	0.00	43.15	3.5	4,361	0.08%
2021/03/22	6	43.23	64	43.31	43.60	-58	4,406	-1.32%
2021/03/19	4.1	44.78	7	45.15	44.25	-2.9	4,320	-0.07%
2021/03/18	2	45.48	41	45.27	45.20	-39	4,322	-0.90%
2021/03/17	2	45.00	0	0.00	45.20	2	4,363	0.05%
2021/03/16	36.1	45.03	33	44.95	44.90	3.1	4,433	0.07%
2021/03/15	0	44.85	0	0.00	44.75	0	4,528	0.00%
2021/03/12	9	44.93	0	0.00	44.95	9	4,737	0.19%
2021/03/11	2	45.30	10	45.35	45.35	-8	5,010	-0.16%
2021/03/10	54	45.54	0	0.00	45.45	54	5,045	1.07%
2021/03/09	30	45.42	0	0.00	45.40	30	5,080	0.59%
2021/03/08	0	0.00	16	45.23	45.25	-16	5,088	-0.31%
2021/03/05	3	44.93	0	0.00	44.95	3	5,096	0.06%
2021/03/04	9	44.92	2	45.15	45.05	7	5,217	0.13%
2021/03/03	1	44.80	0.5	44.95	44.95	0.5	5,185	0.01%
2021/03/02	1	45.05	0	0.00	44.55	1	5,174	0.02%
2021/02/26	2.1	44.68	2	45.25	45.20	0.1	5,182	0.00%
2021/02/25	20	44.92	0	0.00	44.95	20	5,115	0.39%
2021/02/24	22	44.90	0	0.00	44.55	22	5,110	0.43%
2021/02/23	2	44.70	13	44.83	44.85	-11	5,087	-0.22%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/19	3	43.77	0	0.00	44.10	3	5,037	0.06%
2021/02/18	2	44.08	0	0.00	43.85	2	5,029	0.04%
2021/02/17	12	43.96	0	0.00	43.75	12	5,010	0.24%
2021/02/05	0	0.00	1	43.95	43.60	-1	4,979	-0.02%
2021/02/03	2	43.30	0	0.00	43.30	2	5,080	0.04%
2021/02/01	1	43.25	0	0.00	43.25	1	5,130	0.02%
2021/01/29	2.5	42.88	0	0.00	42.60	2.5	5,117	0.05%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/25	0	0.00	10	43.80	43.95	-10	5,087	-0.20%
2021/01/22	0	43.38	0	0.00	43.10	0	5,104	0.00%
2021/01/20	3.1	43.66	13.6	43.37	43.10	-10.6	5,100	-0.21%
2021/01/18	2	44.73	0	0.00	44.55	2	4,997	0.04%
2021/01/15	4	45.48	10	45.15	45.05	-6	5,015	-0.12%
2021/01/14	2.2	45.69	0	0.00	45.70	2.2	5,177	0.04%
2021/01/13	0	0.00	10	45.85	45.80	-10	5,174	-0.19%
2021/01/12	5	46.10	11	45.88	45.55	-6	5,170	-0.12%
2021/01/11	2	46.03	1	46.40	46.00	1	5,145	0.02%
2021/01/08	20	45.80	1	45.90	45.90	19	5,122	0.37%
2021/01/07	5	45.70	18.2	45.73	45.60	-13.2	5,099	-0.26%
2021/01/06	1	45.30	0	0.00	45.20	1	5,053	0.02%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2021/01/04	3	45.48	0	0.00	45.15	3	5,002	0.06%
2020/12/31	0.8	45.75	0	0.00	45.85	0.8	5,008	0.02%
2020/12/30	1.2	45.66	0	0.00	45.55	1.2	4,999	0.02%
2020/12/29	0	0.00	5	45.75	45.60	-5	4,996	-0.10%
2020/12/28	0.3	45.90	6	46.08	45.90	-5.7	4,988	-0.11%
2020/12/25	5	46.45	5	46.59	46.45	0	4,947	0.00%
2020/12/24	5.9	45.53	1.7	45.74	46.40	4.2	4,907	0.09%
2020/12/23	0	0.00	4	44.74	45.00	-4	4,737	-0.08%
2020/12/22	0	0.00	6.5	45.32	44.50	-6.5	4,623	-0.14%
2020/12/21	9	45.24	0	0.00	44.95	9	4,561	0.20%
2020/12/18	2	46.25	1	46.20	45.60	1	4,425	0.02%
2020/12/16	10	45.95	5	45.87	45.95	5	4,169	0.12%
2020/12/15	4	45.10	0	0.00	45.25	4	4,086	0.10%
2020/12/14	1	44.90	6.2	45.10	44.90	-5.2	4,076	-0.13%
2020/12/11	0	44.45	0	0.00	44.35	0	4,015	0.00%
2020/12/10	3.3	43.89	4	44.34	44.60	-0.7	3,999	-0.02%
2020/12/09	4.3	44.42	5	44.89	44.50	-0.7	3,934	-0.02%
2020/12/08	3.1	44.22	9	45.01	45.40	-5.9	3,834	-0.15%
2020/12/07	9.1	45.21	4	45.85	45.85	5.1	3,620	0.14%
2020/12/03	7	43.70	0	0.00	43.80	7	3,285	0.21%
2020/12/02	0.1	44.35	1	44.35	44.35	-0.9	3,253	-0.03%
2020/12/01	21	44.21	3	44.50	44.50	18	3,240	0.56%
2020/11/30	2	44.23	0	0.00	44.50	2	3,235	0.06%
2020/11/26	0	0.00	2.2	43.83	43.85	-2.2	3,149	-0.07%
2020/11/25	1	43.85	0	0.00	43.90	1	3,254	0.03%
2020/11/23	0	0.00	2	43.40	43.45	-2	3,242	-0.06%
2020/11/20	0	0.00	0.7	43.25	43.25	-0.7	3,250	-0.02%
2020/11/19	1	43.25	1	43.30	43.15	0	3,268	0.00%
2020/11/18	4	43.09	0.3	43.30	43.35	3.7	3,279	0.11%
2020/11/16	0	0.00	1	43.25	43.45	-1	3,317	-0.03%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/12	1	43.35	1	43.55	43.85	0	3,324	0.00%
2020/11/10	0	0.00	4	42.83	42.95	-4	3,273	-0.12%
2020/11/09	0	0.00	1	42.15	42.00	-1	3,262	-0.03%
2020/11/06	1	41.95	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	3	41.93	0	0.00	42.00	3	3,211	0.09%
2020/11/03	1.8	42.38	1	42.30	42.35	0.8	3,197	0.03%
2020/11/02	0	0.00	1	41.95	41.90	-1	3,189	-0.03%
2020/10/30	7.5	41.81	0.6	41.85	41.50	6.9	3,171	0.22%
2020/10/29	1	41.80	0	0.00	41.85	1	3,118	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/26	0	0.00	1	42.70	42.60	-1	3,111	-0.03%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/22	1	42.50	0	0.00	43.20	1	3,106	0.03%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/14	2	43.88	0	0.00	43.75	2	2,841	0.07%
2020/10/12	0	0.00	2	44.53	44.20	-2	2,839	-0.07%
2020/10/08	6	43.83	6	43.88	44.70	0	2,849	0.00%
2020/10/06	1	43.70	1	43.75	43.70	0	2,829	0.00%
2020/09/30	1	43.05	0	0.00	43.00	1	2,825	0.04%
2020/09/29	1	43.60	1	42.90	43.30	0	2,824	0.00%
2020/09/25	0	0.00	2	42.35	41.50	-2	2,769	-0.07%
2020/09/24	2	41.45	0	0.00	41.45	2	2,721	0.07%
2020/09/23	1	46.20	3	46.25	46.15	-2	2,590	-0.08%
2020/09/22	3	46.60	0	0.00	46.60	3	2,499	0.12%
2020/09/21	9	46.83	1	46.85	46.85	8	2,460	0.33%
2020/09/18	2	46.63	1	46.60	46.65	1	2,411	0.04%
2020/09/17	3	46.80	0	0.00	46.55	3	2,381	0.13%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/08	4	45.90	0	0.00	45.85	4	2,307	0.17%
2020/09/07	0	0.00	0.2	46.25	46.00	-0.2	2,396	-0.01%
2020/09/02	4	45.75	2	45.65	45.65	2	2,445	0.08%
2020/08/31	3	46.40	5	46.29	46.40	-2	2,516	-0.08%
2020/08/28	0	0.00	1	45.95	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	5	45.20	45.50	-5	2,459	-0.20%
2020/08/26	7	45.46	1	45.50	45.50	6	2,500	0.24%
2020/08/25	10	45.05	0	0.00	44.95	10	2,531	0.40%
2020/08/21	2	43.90	2	44.35	44.35	0	2,688	0.00%
2020/08/20	0	0.00	2	43.73	43.50	-2	2,678	-0.07%
2020/08/19	10	44.50	5	44.75	44.45	5	2,644	0.19%
2020/08/18	5	44.28	2	44.45	44.30	3	2,619	0.11%
2020/08/13	0	0.00	3	43.37	43.75	-3	2,596	-0.12%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/10	2	42.95	0	0.00	42.90	2	2,640	0.08%
2020/08/06	0	0.00	1	42.80	42.95	-1	2,722	-0.04%
2020/08/05	0	0.00	1	42.45	42.40	-1	2,742	-0.04%
2020/08/04	1	42.35	0	0.00	42.30	1	2,780	0.04%
2020/08/03	1	42.30	0	0.00	42.20	1	2,816	0.04%
2020/07/28	0.2	42.00	0	0.00	41.60	0.2	2,799	0.01%
2020/07/23	0	0.00	1	43.35	43.40	-1	2,805	-0.04%
2020/07/22	0.1	43.40	1	43.35	43.30	-0.9	2,846	-0.03%
2020/07/21	0	0.00	1	43.30	43.45	-1	2,848	-0.04%
2020/07/14	0	0.00	1	42.65	42.60	-1	2,827	-0.04%
2020/07/10	1	43.15	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0	0.00	5	43.90	43.90	-5	2,812	-0.18%
2020/07/08	0	0.00	6	44.01	44.40	-6	2,791	-0.21%
2020/07/03	0	0.00	22	43.85	43.85	-22	2,768	-0.79%
2020/07/02	1	44.05	0	0.00	44.20	1	2,775	0.04%
2020/07/01	5	43.95	0	0.00	43.95	5	2,774	0.18%
2020/06/23	0	0.00	10	44.00	43.90	-10	2,823	-0.35%
2020/06/22	2	43.85	0	0.00	43.55	2	2,829	0.07%
2020/06/18	2	44.10	0	0.00	44.05	2	2,865	0.07%
2020/06/17	8	44.10	0	0.00	44.25	8	2,891	0.28%
2020/06/16	3	44.33	0	0.00	44.20	3	2,963	0.10%
2020/06/12	10	43.76	1	43.80	43.60	9	3,148	0.29%
2020/06/11	8.3	45.17	0	0.00	44.80	8.3	3,119	0.27%
2020/06/10	7	45.89	0	0.00	45.85	7	3,127	0.22%
2020/06/09	1	46.50	0	0.00	46.50	1	3,185	0.03%
2020/06/08	0	0.00	1	46.60	46.50	-1	3,259	-0.03%
2020/06/04	1	46.45	1	46.40	46.40	0	3,182	0.00%
2020/06/03	1	46.20	5	45.97	46.25	-4	3,179	-0.13%
2020/06/02	1	45.30	4	45.14	45.40	-3	3,135	-0.10%
2020/06/01	3	44.70	9	44.73	44.90	-6	3,087	-0.19%
2020/05/28	2	44.40	2	45.00	44.75	0	2,899	0.00%
2020/05/26	1	44.20	0	0.00	44.25	1	2,950	0.03%
2020/05/25	0	0.00	3	43.88	44.15	-3	2,952	-0.10%
2020/05/22	0	0.00	1.1	44.29	44.10	-1.1	2,961	-0.04%
2020/05/19	3	43.85	1	44.00	44.00	2	2,928	0.07%
2020/05/15	0	0.00	1	43.75	43.55	-1	2,908	-0.03%
2020/05/14	1	43.10	0	0.00	43.05	1	2,866	0.03%
2020/05/12	25	44.50	0	0.00	44.90	25	2,786	0.90%
2020/05/11	20	44.73	1	44.80	44.70	19	2,769	0.69%
2020/05/08	30	43.80	0	0.00	43.80	30	2,735	1.10%
2020/05/06	0	0.00	2	43.70	43.70	-2	2,727	-0.07%
2020/05/05	1	43.80	1	43.55	43.65	0	2,741	0.00%
2020/05/04	1	42.50	2	42.60	43.00	-1	2,763	-0.04%
2020/04/30	0	0.00	1	44.19	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	2	43.85	43.70	-2	2,799	-0.07%
2020/04/27	0	0.00	1	42.20	42.35	-1	2,919	-0.03%
2020/04/21	5	40.54	3	40.47	40.40	2	2,922	0.07%
2020/04/17	0	0.00	1	42.20	41.30	-1	2,903	-0.03%
2020/04/15	35	41.64	1	41.60	41.75	34	2,879	1.18%
2020/04/13	0	0.00	0.1	40.55	40.30	-0.1	2,850	0.00%
2020/04/09	1	40.45	0	0.00	40.30	1	2,865	0.03%
2020/04/07	1	40.50	0	0.00	40.45	1	2,843	0.04%
2020/03/30	1	40.00	0	0.00	40.00	1	2,784	0.04%
2020/03/27	0	0.00	2	39.85	39.55	-2	2,871	-0.07%
2020/03/25	0	0.00	2	39.90	39.80	-2	3,048	-0.07%
2020/03/24	2.1	36.87	2	36.98	36.85	0.1	3,033	0.00%
2020/03/23	3	34.57	0	0.00	34.15	3	3,025	0.10%
2020/03/20	0	0.00	3	35.35	35.00	-3	3,015	-0.10%
2020/03/19	6	32.90	3	33.43	32.90	3	2,948	0.10%
2020/03/17	1	38.80	5	38.13	38.00	-4	2,762	-0.14%
2020/03/13	0	0.00	3	38.55	40.40	-3	2,685	-0.11%
2020/03/12	5.1	42.14	3	42.07	41.80	2.1	2,579	0.08%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	2	43.88	0	0.00	43.95	2	2,482	0.08%
2020/03/09	0	0.00	5.1	44.75	44.30	-5.1	2,456	-0.21%
2020/03/05	0	0.00	3	45.30	45.30	-3	2,400	-0.12%
2020/03/04	0	0.00	5	44.80	45.00	-5	2,401	-0.21%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/21	2	45.53	0	0.00	45.50	2	2,360	0.08%
2020/02/20	2	45.70	0	0.00	45.70	2	2,358	0.08%
2020/02/19	1	46.15	0	0.00	46.20	1	2,346	0.04%
2020/02/14	1	45.80	0	0.00	45.85	1	2,369	0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1.1	45.58	0	0.00	45.80	1.1	2,398	0.05%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/10	0	0.00	2	45.35	45.50	-2	2,397	-0.08%
2020/02/03	1	44.10	1	44.85	44.90	0	2,404	0.00%
2020/01/31	1	45.60	0	0.00	45.25	1	2,388	0.04%
2020/01/30	4	45.71	0	0.00	45.45	4	2,348	0.17%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	2	46.80	46.85	-2	2,245	-0.09%
2020/01/15	2	46.48	1	46.50	46.55	1	2,291	0.04%
2020/01/14	5	46.35	2	46.45	46.40	3	2,321	0.13%
2020/01/13	5	46.25	0	0.00	46.30	5	2,380	0.21%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/02	2	46.33	0	0.00	46.30	2	2,609	0.08%
2019/12/31	2	46.33	0	0.00	46.30	2	2,634	0.08%
2019/12/30	1	46.40	2	46.40	46.45	-1	2,707	-0.04%
2019/12/27	2	46.35	0	0.00	46.40	2	2,900	0.07%
2019/12/23	1	45.70	0	0.00	45.55	1	5,284	0.02%
2019/12/20	6	45.73	0	0.00	45.45	6	5,215	0.12%
2019/12/19	3	45.78	1	45.75	45.90	2	5,119	0.04%
2019/12/17	3	46.18	1	46.20	46.25	2	5,093	0.04%
2019/12/16	0	0.00	1	46.25	46.25	-1	5,088	-0.02%
2019/12/13	2	46.23	0	0.00	46.25	2	5,109	0.04%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	2	46.65	0	0.00	46.70	2	5,157	0.04%
2019/12/02	1	46.55	0	0.00	46.55	1	5,162	0.02%
2019/11/29	0	0.00	2	46.70	46.55	-2	5,168	-0.04%
2019/11/26	2	46.70	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/15	1	46.90	1	46.85	46.95	0	5,187	0.00%
2019/11/14	1	46.80	10	46.60	46.55	-9	5,199	-0.17%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/11	3	46.80	0	0.00	46.70	3	5,200	0.06%
2019/11/05	1	47.00	0	0.00	47.10	1	5,138	0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	3	46.85	0	0.00	46.95	3	5,120	0.06%
2019/10/30	0	0.00	1	46.80	46.85	-1	5,109	-0.02%
2019/10/29	0	0.00	1	46.80	46.80	-1	5,095	-0.02%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/22	2	47.08	0	0.00	47.00	2	4,995	0.04%
2019/10/18	2	45.65	0	0.00	45.90	2	4,899	0.04%
2019/10/17	1	46.15	0	0.00	45.80	1	4,847	0.02%
2019/10/15	1	45.80	1	45.95	45.95	0	4,780	0.00%
2019/10/14	1	45.75	0	0.00	45.65	1	4,751	0.02%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	2	45.48	4	45.65	45.70	-2	4,607	-0.04%
2019/10/03	0	0.00	2	45.95	46.05	-2	4,523	-0.04%
2019/10/02	7	45.58	2	46.00	45.90	5	4,330	0.12%
2019/10/01	3	49.85	20.1	49.85	49.95	-17.1	3,108	-0.55%
2019/09/26	0	0.00	7	49.85	49.80	-7	1,857	-0.38%
2019/09/25	0	0.00	10	49.83	49.80	-10	1,821	-0.55%
2019/09/24	5	49.75	0	0.00	49.65	5	1,784	0.28%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0	0.00	1	49.85	50.00	-1	1,705	-0.06%
2019/09/11	2	49.50	0	0.00	49.50	2	1,701	0.12%
2019/09/03	0	0.00	1	49.30	49.25	-1	1,677	-0.06%
2019/08/28	2	48.85	1	48.95	49.40	1	1,653	0.06%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/08/15	1	49.10	1	48.80	48.95	0	1,622	0.00%
2019/08/14	11	48.59	0	0.00	48.35	11	1,595	0.69%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/05	0.2	48.50	1	48.30	48.20	-0.8	1,609	-0.05%
2019/08/02	3	48.40	0	0.00	48.40	3	1,605	0.19%
2019/08/01	4	48.61	2.3	48.68	48.60	1.7	1,608	0.11%
2019/07/30	0	0.00	1	49.05	48.95	-1	1,599	-0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/26	0	0.00	2	48.95	49.10	-2	1,609	-0.12%
2019/07/22	0	0.00	6	49.35	49.25	-6	1,600	-0.37%
2019/07/19	4	49.48	0	0.00	49.50	4	1,596	0.25%
2019/07/18	4	49.25	0	0.00	49.40	4	1,602	0.25%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	3	49.18	0	0.00	49.25	3	1,602	0.19%
2019/07/12	1	49.20	0	0.00	49.15	1	1,626	0.06%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/10	2	49.45	0	0.00	49.55	2	1,645	0.12%
2019/07/09	0	0.00	3	49.40	49.45	-3	1,649	-0.18%
2019/07/05	6	49.64	1	49.65	49.65	5	1,685	0.30%
2019/07/02	0	0.00	1	49.60	49.65	-1	1,755	-0.06%
2019/07/01	1	49.70	0	0.00	49.60	1	1,762	0.06%
2019/06/26	1	49.65	1	49.65	49.75	0	1,945	0.00%
2019/06/25	2	49.85	5	49.90	49.95	-3	1,954	-0.15%
2019/06/24	1	50.10	0	0.00	50.00	1	1,993	0.05%
2019/06/21	1	49.90	4	49.95	50.00	-3	1,983	-0.15%
2019/06/19	1	49.40	3	49.55	49.90	-2	2,011	-0.10%
2019/06/18	0	0.00	1	48.85	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	2	48.78	48.55	-2	2,069	-0.10%
2019/06/13	3	48.65	0	0.00	48.50	3	2,147	0.14%
2019/06/11	0	0.00	9	48.55	48.60	-9	2,436	-0.37%
2019/06/10	0	0.00	0.1	48.85	48.70	-0.1	2,457	0.00%
2019/06/05	2	48.80	0	0.00	48.70	2	2,533	0.08%
2019/06/04	0	0.00	2	48.95	49.00	-2	2,531	-0.08%
2019/06/03	0	0.00	2	48.88	48.90	-2	2,532	-0.08%
2019/05/29	1	48.60	0	0.00	48.35	1	2,510	0.04%
2019/05/28	0	0.00	3	49.20	48.60	-3	2,513	-0.12%
2019/05/27	1	49.00	1	49.00	49.20	0	2,443	0.00%
2019/05/24	1	48.30	0	0.00	48.15	1	2,416	0.04%
2019/05/17	1	47.90	0.2	47.70	47.50	0.8	2,423	0.03%
2019/05/15	2	47.83	0	0.00	47.80	2	2,427	0.08%
2019/05/14	5	47.50	0	0.00	48.05	5	2,450	0.20%
2019/05/09	0	0.00	1	48.05	48.00	-1	2,476	-0.04%
2019/05/08	0.1	48.60	0	0.00	48.50	0.1	2,481	0.00%
2019/05/06	6	48.68	0	0.00	48.75	6	2,517	0.24%
2019/05/03	0	0.00	0.4	49.30	49.25	-0.4	2,537	-0.01%
2019/04/30	1	49.10	0	0.00	49.45	1	2,539	0.04%
2019/04/25	10	48.75	0	0.00	49.00	10	2,534	0.39%
2019/04/23	10	48.80	0	0.00	48.95	10	2,540	0.39%
2019/04/22	0	0.00	1	48.65	48.75	-1	2,540	-0.04%
2019/04/18	3	48.68	4	48.50	48.60	-1	2,557	-0.04%
2019/04/17	0	0.00	5	49.20	49.15	-5	2,556	-0.20%
2019/04/16	3	49.53	0	0.00	49.40	3	2,551	0.12%
2019/04/15	4	49.58	1	49.50	49.50	3	2,547	0.12%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	5	49.51	0	0.00	49.40	5	2,544	0.20%
2019/04/09	5	50.40	0.1	50.30	50.20	4.9	2,506	0.20%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	0	0.00	1	50.70	50.50	-1	2,534	-0.04%
2019/04/01	7	51.13	1	52.00	50.90	6	2,640	0.23%
2019/03/29	0	0.00	2	50.60	50.80	-2	2,550	-0.08%
2019/03/27	0	49.75	0	0.00	49.75	0	2,528	0.00%
2019/03/25	0	0.00	21	48.81	49.25	-21	2,501	-0.84%
2019/03/22	1.5	49.30	2	49.20	49.25	-0.5	2,481	-0.02%
2019/03/21	1	49.15	9	49.13	49.35	-8	2,453	-0.33%
2019/03/20	6	48.30	2	48.50	48.70	4	2,416	0.17%
2019/03/19	0	0.00	2	49.15	48.90	-2	2,361	-0.08%
2019/03/18	0	0.00	16.2	48.38	48.55	-16.2	2,302	-0.71%
2019/03/15	12	48.18	3	48.10	48.20	9	2,278	0.40%
2019/03/12	14	47.55	0	0.00	47.50	14	1,967	0.71%
2019/03/11	1	48.05	6	48.08	47.90	-5	1,939	-0.26%
2019/03/07	10	47.80	0	0.00	47.50	10	1,942	0.51%
2019/02/26	1	47.90	1	47.90	47.60	0	2,006	0.00%
2019/02/22	5	47.80	0	0.00	47.95	5	2,000	0.25%
2019/02/21	0	0.00	1	47.80	48.00	-1	2,004	-0.05%
2019/02/20	0	0.00	10	48.00	48.05	-10	1,994	-0.50%
2019/02/15	10	47.25	0	0.00	47.20	10	1,989	0.50%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/13	3	47.98	0	0.00	47.65	3	1,986	0.15%
2019/02/11	0	0.00	1	48.05	48.40	-1	1,951	-0.05%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/22	2	46.80	0	0.00	46.90	2	1,848	0.11%
2019/01/18	0	0.00	2	46.60	46.60	-2	1,875	-0.11%
2019/01/16	2	46.30	0	0.00	46.60	2	1,901	0.11%
2019/01/09	0	0.00	4	45.88	46.10	-4	2,047	-0.20%
2019/01/07	1	45.40	1	45.60	45.60	0	2,086	0.00%
2019/01/04	0	0.00	12	45.18	45.25	-12	2,112	-0.57%
2019/01/03	1	44.70	1	45.20	45.05	0	2,227	0.00%
2019/01/02	10	44.65	0	0.00	44.50	10	2,248	0.44%
2018/12/27	2	44.15	0	0.00	44.40	2	2,292	0.09%
2018/12/26	0	0.00	1	44.15	44.15	-1	2,287	-0.04%
2018/12/25	3	44.32	0	0.00	43.90	3	2,269	0.13%
2018/12/24	3	45.10	0	0.00	44.90	3	2,216	0.14%
2018/12/21	3	45.47	0	0.00	46.15	3	2,204	0.14%
2018/12/06	0	0.00	7	45.76	45.65	-7	2,430	-0.29%
2018/12/05	1	46.25	1	46.35	46.35	0	2,605	0.00%
2018/11/30	1	46.80	0	0.00	46.90	1	4,360	0.02%
2018/11/29	1	46.50	0	0.00	46.50	1	4,700	0.02%
2018/11/26	1	46.15	1	47.05	46.20	0	5,043	0.00%
2018/11/22	1	45.80	1	45.95	45.95	0	5,052	0.00%
2018/11/21	2	45.75	2	46.25	46.25	0	5,083	0.00%
2018/11/20	3	46.15	0	0.00	45.85	3	5,090	0.06%
2018/11/19	2	46.28	0	0.00	46.45	2	5,097	0.04%
2018/11/15	0	0.00	1	46.55	46.55	-1	5,138	-0.02%
2018/11/14	0	0.00	3	46.38	46.45	-3	5,158	-0.06%
2018/11/12	0	0.00	1	46.45	46.60	-1	5,163	-0.02%
2018/11/09	0	0.00	1	46.20	46.20	-1	5,167	-0.02%
2018/11/08	0	0.00	0.4	46.65	46.70	-0.4	5,221	-0.01%
2018/11/06	0	0.00	2	46.38	46.55	-2	5,587	-0.04%
2018/10/31	0	0.00	2	45.00	45.35	-2	5,721	-0.03%
2018/10/29	0	0.00	1	44.60	44.60	-1	5,724	-0.02%
2018/10/26	1	44.30	0	0.00	44.40	1	5,726	0.02%
2018/10/24	2	45.13	0	0.00	45.40	2	5,732	0.03%
2018/10/23	5	45.49	0	0.00	45.40	5	5,730	0.09%
2018/10/19	2	45.00	0	0.00	45.90	2	5,681	0.04%
2018/10/17	0	0.00	3	45.95	45.85	-3	5,585	-0.05%
2018/10/16	1	45.40	1	45.70	45.90	0	5,557	0.00%
2018/10/15	3	45.53	1	45.35	45.25	2	5,523	0.04%
2018/10/12	2	45.63	3	46.25	46.25	-1	5,486	-0.02%
2018/10/11	1	45.30	0	0.00	45.60	1	5,469	0.02%
2018/10/09	3	46.67	0	0.00	46.65	3	5,337	0.06%
2018/10/08	5	47.00	3	46.60	47.10	2	5,304	0.04%
2018/10/03	16	48.20	16	48.20	48.15	0	5,218	0.00%
2018/09/28	0	0.00	2	48.20	48.40	-2	5,212	-0.04%
2018/09/21	0	0.00	3.3	48.50	48.70	-3.3	5,175	-0.06%
2018/09/20	0	0.00	2	48.23	48.20	-2	5,137	-0.04%
2018/09/14	2	47.50	0	0.00	47.50	2	5,117	0.04%
2018/09/12	0	0.00	3	46.87	46.90	-3	5,051	-0.06%
2018/09/11	5	45.20	6	44.77	45.40	-1	4,986	-0.02%
2018/09/10	3.2	45.08	0	0.00	44.60	3.2	4,834	0.07%
2018/09/07	2	45.50	5	45.80	45.10	-3	4,580	-0.07%
2018/09/06	1	49.00	1	49.15	49.15	0	3,932	0.00%
2018/09/05	1	48.45	0	0.00	48.80	1	3,239	0.03%
2018/09/04	1	50.00	0	0.00	49.95	1	2,892	0.03%
2018/09/03	1	50.00	4	50.14	50.00	-3	2,724	-0.11%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/28	0.1	48.60	6	48.59	48.60	-5.9	2,713	-0.22%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	1	48.50	48.50	-1	2,758	-0.04%
2018/08/17	0	0.00	1	48.05	47.80	-1	2,876	-0.03%
2018/08/16	0	0.00	7	47.87	47.90	-7	2,874	-0.24%
2018/08/15	5	48.30	0.1	48.00	48.00	4.9	2,873	0.17%
2018/08/13	3	47.77	0	0.00	47.50	3	2,634	0.11%
2018/08/10	1	47.75	0	0.00	48.00	1	2,483	0.04%
2018/08/09	5	48.20	0	0.00	48.30	5	2,481	0.20%
2018/08/08	0	0.00	1	47.95	47.90	-1	2,452	-0.04%
2018/08/07	0.3	47.65	0	0.00	47.65	0.3	2,382	0.01%
2018/08/02	0	0.00	3	46.85	46.90	-3	2,401	-0.12%
2018/08/01	1	47.20	0	0.00	47.20	1	2,402	0.04%
2018/07/31	1	46.80	2	47.13	47.30	-1	2,392	-0.04%
2018/07/25	4	45.76	0	0.00	45.80	4	2,429	0.16%
2018/07/23	1	45.90	0	0.00	45.80	1	2,457	0.04%
2018/07/20	1	45.95	0	0.00	45.85	1	2,471	0.04%
2018/07/19	0	0.00	10	46.20	45.65	-10	2,487	-0.40%
2018/07/18	0.1	46.00	1	46.15	46.15	-0.9	2,501	-0.04%
2018/07/10	1	45.15	0	0.00	44.85	1	2,607	0.04%
2018/07/04	3	44.00	0	0.00	44.45	3	2,663	0.11%
2018/07/03	4	44.43	10	44.40	44.20	-6	2,704	-0.22%
2018/07/02	0	0.00	40	44.55	44.55	-40	2,696	-1.48%
2018/06/28	3	45.00	10	44.60	44.60	-7	2,663	-0.26%
2018/06/27	4	45.26	0	0.00	45.15	4	2,625	0.15%
2018/06/19	0	0.00	1	45.80	46.20	-1	2,655	-0.04%
2018/06/15	11	45.96	0	0.00	45.90	11	2,624	0.42%
2018/06/14	0	0.00	10	46.35	46.35	-10	2,513	-0.40%
2018/06/11	6	47.86	0	0.00	47.60	6	2,510	0.24%
2018/06/08	10	47.30	12	47.56	47.60	-2	2,477	-0.08%
2018/06/06	8	47.35	10	47.80	47.85	-2	2,452	-0.08%
2018/06/05	1	46.65	0	0.00	46.80	1	2,345	0.04%
2018/06/01	15	45.92	11	46.30	46.30	4	2,272	0.18%
2018/05/31	0	0.00	3	45.75	45.40	-3	2,230	-0.13%
2018/05/29	0	0.00	22	46.07	46.15	-22	2,121	-1.04%
2018/05/25	4	46.03	0	0.00	46.00	4	2,115	0.19%
2018/05/24	0	0.00	1	46.20	46.30	-1	2,108	-0.05%
2018/05/21	0	0.00	3	46.15	46.25	-3	2,105	-0.14%
2018/05/16	0.1	45.60	0	0.00	45.60	0.1	2,116	0.00%
2018/05/08	2	45.25	1	45.10	45.40	1	2,279	0.04%
2018/05/04	0	0.00	0.4	45.40	45.35	-0.4	2,347	-0.02%
2018/05/02	2	46.50	2.2	46.14	46.00	-0.2	2,512	-0.01%
2018/04/30	1	45.50	0	0.00	45.80	1	2,513	0.04%
2018/04/27	2	45.25	0	0.00	45.45	2	2,614	0.08%
2018/04/26	1	45.35	0	0.00	45.15	1	2,621	0.04%
2018/04/20	0	0.00	5	45.25	45.30	-5	2,590	-0.19%
2018/04/18	2	44.50	0	0.00	44.45	2	2,574	0.08%
2018/04/17	3	44.50	4	44.55	44.55	-1	2,578	-0.04%
2018/04/13	3	45.22	0	0.00	45.15	3	2,574	0.12%
2018/04/11	1	45.60	1	45.80	45.70	0	2,585	0.00%
2018/04/10	0.2	45.40	3	45.40	45.40	-2.9	2,580	-0.11%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/30	2	44.90	2	45.10	45.00	0	2,586	0.00%
2018/03/29	3.4	44.96	0	0.00	44.90	3.4	2,585	0.13%
2018/03/27	0	0.00	6	45.43	45.40	-6	2,578	-0.23%
2018/03/23	1	44.80	5	44.75	44.75	-4	2,567	-0.16%
2018/03/22	0	0.00	2	45.50	45.10	-2	2,570	-0.08%
2018/03/14	0	0.00	1	45.40	45.50	-1	2,727	-0.04%
2018/03/13	1	45.00	0	0.00	45.05	1	2,704	0.04%
2018/03/05	1	44.80	6	44.63	44.25	-5	2,758	-0.18%
2018/03/02	7	44.11	0	0.00	44.00	7	2,754	0.25%
2018/02/27	10	44.68	0	0.00	44.15	10	2,727	0.37%
2018/02/23	5	44.55	0	0.00	44.75	5	2,708	0.18%
2018/02/21	0	0.00	2	44.45	44.70	-2	2,732	-0.07%
2018/02/08	0	0.00	20	44.50	44.10	-20	2,679	-0.75%
2018/02/07	0	0.00	23	44.47	44.20	-23	2,682	-0.86%
2018/02/06	35.2	42.35	5	42.20	42.20	30.2	2,599	1.16%
2018/02/05	31	44.75	2	44.70	44.85	29	2,514	1.15%
2018/02/02	0.5	45.60	0	0.00	45.60	0.5	2,507	0.02%
2018/02/01	0.1	45.60	0	0.00	45.55	0.1	2,514	0.00%
2018/01/30	18.1	45.72	0	0.00	45.55	18.1	2,471	0.73%
2018/01/29	1	46.40	3	46.50	46.50	-2	2,443	-0.08%
2018/01/26	0	0.00	12	45.85	46.45	-12	2,421	-0.50%
2018/01/25	10	45.50	5	45.66	45.40	5	2,341	0.21%
2018/01/24	1	44.60	2	44.53	45.00	-1	2,263	-0.04%
2018/01/23	1	44.95	24	45.17	44.95	-23	2,212	-1.04%
2018/01/22	5	42.90	2	43.05	43.05	3	2,117	0.14%
2018/01/17	0	0.00	2	42.65	43.05	-2	2,113	-0.09%
2018/01/15	1	42.55	0	0.00	42.85	1	2,080	0.05%
2018/01/10	1	42.85	2	42.75	42.75	-1	2,122	-0.05%
2018/01/09	0	0.00	2	43.15	43.15	-2	2,123	-0.09%
2018/01/08	21	43.35	15	43.30	43.40	6	2,116	0.28%
2018/01/05	0	0.00	2	43.10	43.10	-2	2,102	-0.10%
2018/01/04	4	42.68	0	0.00	42.65	4	2,116	0.19%
2018/01/03	0	0.00	0.5	43.15	43.15	-0.5	2,125	-0.02%
2018/01/02	3	42.77	2	43.05	43.15	1	2,095	0.05%