興富發 (2542)-元大-文心興安券商分點個股進出

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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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	10	43.60	7	43.73	43.85	3	7,262	0.04%
2024/11/20	3	43.17	0	0.00	43.00	3	7,573	0.04%
2024/11/19	0	0.00	2	43.65	43.80	-2	7,812	-0.03%
2024/11/15	1	43.20	9.1	43.30	43.30	-8.1	8,250	-0.10%
2024/11/14	1	42.26	1	42.45	42.55	0	8,494	0.00%
2024/11/13	0.1	42.65	4	42.79	42.80	-3.9	8,574	-0.05%
2024/11/12	3.1	42.39	0	0.00	42.10	3.1	8,642	0.04%
2024/11/11	1	42.90	33	42.61	42.90	-32	8,642	-0.37%
2024/11/08	10	41.66	21.2	42.08	41.45	-11.2	8,702	-0.13%
2024/11/07	0	41.00	0	0.00	41.05	0	8,836	0.00%
2024/11/05	0	0.00	1	40.91	40.85	-1	9,249	-0.01%
2024/11/04	0.1	41.14	0	0.00	40.85	0.1	10,166	0.00%
2024/11/01	2	40.10	2.2	40.50	41.35	-0.2	10,554	0.00%
2024/10/28	0	0.00	3	40.92	41.40	-3	11,277	-0.03%
2024/10/25	4	40.50	8	40.48	40.70	-4	11,440	-0.03%
2024/10/24	11.5	40.36	10	40.64	40.30	1.5	11,758	0.01%
2024/10/23	34.2	41.32	53	41.49	41.00	-18.9	11,773	-0.16%
2024/10/22	7.1	42.14	0	0.00	42.25	7.1	11,855	0.06%
2024/10/21	4	42.43	0	0.00	42.75	4	12,263	0.03%
2024/10/18	5	43.10	0	0.00	43.05	5	12,751	0.04%
2024/10/17	0	0.00	0	43.60	43.60	0	13,103	0.00%
2024/10/16	3.1	42.74	0	0.00	42.95	3.1	13,547	0.02%
2024/10/15	3	43.28	0	43.20	43.00	3	14,001	0.02%
2024/10/14	0.5	43.50	0	0.00	43.50	0.5	14,296	0.00%
2024/10/11	2	43.80	0	0.00	43.60	2	14,414	0.01%
2024/10/09	2.1	44.52	1	44.05	44.05	1.1	14,703	0.01%
2024/10/08	3	44.90	4	44.45	45.20	-1	15,079	-0.01%
2024/10/07	4	43.99	20	43.84	44.90	-16	15,177	-0.11%
2024/10/04	5.1	43.84	2	43.85	43.60	3.1	15,268	0.02%
2024/10/01	1.1	44.57	0	0.00	44.60	1.1	15,238	0.01%
2024/09/30	3.8	45.39	0	0.00	45.10	3.8	15,449	0.02%
2024/09/27	1.1	45.56	0	0.00	45.60	1.1	15,476	0.01%
2024/09/26	30.8	45.97	3	46.03	45.40	27.8	15,492	0.18%
2024/09/25	5.3	49.93	6.1	50.20	50.30	-0.8	15,404	-0.01%
2024/09/24	1.1	49.22	1.5	49.50	49.15	-0.4	15,397	0.00%
2024/09/23	31.1	48.03	42	48.63	49.10	-10.9	15,752	-0.07%
2024/09/20	35.6	49.71	1	49.30	49.20	34.6	15,827	0.22%
2024/09/19	3	53.84	24	53.88	54.20	-21	15,631	-0.13%
2024/09/13	5	51.60	0	0.00	52.00	5	16,549	0.03%
2024/09/12	0	0.00	1	50.81	51.00	-1	16,710	-0.01%
2024/09/11	14	50.09	2.3	50.10	50.30	11.8	16,779	0.07%
2024/09/10	5	51.34	1	52.60	51.50	4	16,943	0.02%
2024/09/09	10	51.81	0	0.00	51.80	10	17,421	0.06%
2024/09/06	0	0.00	5	52.80	53.20	-5	17,428	-0.03%
2024/09/04	7	51.91	0	0.00	52.20	7	17,842	0.04%
2024/09/03	2	54.50	0	0.00	54.20	2	18,023	0.01%
2024/09/02	8	55.11	0	0.00	54.50	8	18,126	0.04%
2024/08/30	2	54.05	20	54.89	55.70	-18	18,056	-0.10%
2024/08/29	4	52.33	1	52.90	52.30	3	17,911	0.02%
2024/08/28	0	52.60	4	53.13	52.60	-4	17,993	-0.02%
2024/08/27	1	52.20	0	0.00	52.60	1	18,018	0.01%
2024/08/26	4	52.18	0	0.00	51.90	4	18,007	0.02%
2024/08/23	5	52.44	20.2	52.57	52.20	-15.2	17,977	-0.08%
2024/08/22	5.2	52.78	10	53.02	53.60	-4.8	17,892	-0.03%
2024/08/21	24.5	54.94	15.2	55.78	54.80	9.3	17,586	0.05%
2024/08/20	7.8	57.46	5.1	57.95	56.90	2.7	17,319	0.02%
2024/08/19	10.1	59.30	19	59.64	59.40	-8.9	17,133	-0.05%
2024/08/16	5.1	56.43	8.5	57.35	58.30	-3.4	16,982	-0.02%
2024/08/15	1	55.10	11.1	55.11	55.00	-10.1	16,757	-0.06%
2024/08/14	1	53.80	0	0.00	55.20	1	16,707	0.01%
2024/08/13	1	54.30	0.1	54.50	54.40	0.9	16,637	0.01%
2024/08/12	10	54.90	1	55.10	54.60	9	16,753	0.05%
2024/08/09	2.3	52.82	0.1	53.60	52.90	2.2	16,711	0.01%
2024/08/08	3	51.83	0	0.00	52.70	3	16,589	0.02%
2024/08/07	2	52.10	20	53.07	53.00	-18	16,548	-0.11%
2024/08/06	39.4	50.92	9	51.42	50.50	30.4	16,345	0.19%
2024/08/05	18.3	55.92	21	56.08	54.80	-2.7	15,613	-0.02%
2024/08/02	17.8	62.36	4.3	61.33	60.80	13.5	15,428	0.09%
2024/08/01	6.4	64.06	12	64.13	64.30	-5.7	15,622	-0.04%
2024/07/31	11.7	63.36	14.4	64.26	64.00	-2.7	15,823	-0.02%
2024/07/30	16.4	62.89	12.6	62.56	64.10	3.9	16,104	0.02%
2024/07/29	9.9	64.07	7.5	63.75	63.00	2.4	16,475	0.01%
2024/07/26	8.1	61.59	4	61.65	61.60	4.1	16,202	0.03%
2024/07/23	13.1	62.55	9.1	62.35	62.60	4	16,252	0.02%
2024/07/22	10.6	61.20	14.1	60.77	60.60	-3.4	16,100	-0.02%
2024/07/19	18.4	64.11	11.6	64.38	63.80	6.8	15,756	0.04%
2024/07/18	11.7	64.76	18.1	66.09	65.90	-6.4	15,295	-0.04%
2024/07/17	19.9	65.50	14.2	65.65	65.00	5.7	15,012	0.04%
2024/07/16	16.8	63.49	20.5	63.67	64.40	-3.7	14,954	-0.02%
2024/07/15	12.7	61.87	6	63.03	61.20	6.7	14,532	0.05%
2024/07/12	2.6	60.88	7	61.11	60.70	-4.4	14,290	-0.03%
2024/07/11	36.9	60.37	32	60.08	60.00	4.9	14,161	0.03%
2024/07/10	22.1	59.05	28	58.83	59.40	-5.9	13,886	-0.04%
2024/07/09	41.5	54.75	6	53.93	54.60	35.5	13,501	0.26%
2024/07/08	23.7	56.11	38	56.09	55.50	-14.4	13,382	-0.11%
2024/07/05	1.2	55.10	6	55.22	55.30	-4.8	13,247	-0.04%
2024/07/04	8.1	55.37	33.1	55.10	55.20	-25	13,228	-0.19%
2024/07/03	2	52.90	13	53.60	53.20	-11	13,033	-0.08%
2024/07/02	3.1	52.70	0	0.00	53.10	3.1	13,043	0.02%
2024/07/01	0	52.10	1	52.40	53.10	-1	13,016	-0.01%
2024/06/28	20	52.62	0	0.00	52.10	20	12,936	0.15%
2024/06/27	14	53.36	9.1	53.40	53.40	4.9	12,790	0.04%
2024/06/26	7.1	52.42	13	52.28	52.70	-5.9	12,320	-0.05%
2024/06/25	10.8	52.29	49	51.91	51.90	-38.2	11,938	-0.32%
2024/06/24	3.1	54.20	54.1	53.80	53.20	-51	11,656	-0.44%
2024/06/21	6.1	51.76	3.1	51.60	52.80	3	11,092	0.03%
2024/06/20	5	52.22	18.7	52.43	52.50	-13.7	10,632	-0.13%
2024/06/19	1.1	51.04	6	51.83	51.70	-4.9	10,502	-0.05%
2024/06/18	11.1	51.55	0	0.00	51.60	11.1	10,336	0.11%
2024/06/17	20.1	52.23	28.6	52.73	52.10	-8.5	10,274	-0.08%
2024/06/14	11	51.85	114.9	51.83	51.60	-103.9	9,959	-1.04%	大賣/鉅額交易
2024/06/13	17	48.52	31.4	48.89	49.15	-14.4	9,397	-0.15%
2024/06/12	2.5	48.72	24	49.08	48.30	-21.5	9,308	-0.23%
2024/06/11	7	48.12	1.4	48.94	48.95	5.6	9,083	0.06%
2024/06/07	3.2	48.61	15.4	49.01	48.45	-12.2	8,820	-0.14%
2024/06/06	1	46.91	4	47.20	47.35	-3	8,543	-0.03%
2024/06/05	0	0.00	2	46.50	46.55	-2	8,393	-0.02%
2024/06/04	8	46.07	0	46.15	46.50	8	8,349	0.10%
2024/06/03	2.2	46.32	3	46.13	46.40	-0.8	8,313	-0.01%
2024/05/31	2.2	45.44	3	45.35	45.80	-0.8	8,202	-0.01%
2024/05/30	16.1	44.86	0	0.00	44.80	16.1	8,098	0.20%
2024/05/29	13	44.98	18	44.35	45.35	-5	8,056	-0.06%
2024/05/28	0	0.00	4.9	44.76	44.35	-4.9	7,950	-0.06%
2024/05/27	2	44.25	5.7	44.08	44.20	-3.7	7,901	-0.05%
2024/05/24	5.1	44.25	5.5	43.94	44.35	-0.3	7,824	0.00%
2024/05/23	2	44.75	25	44.50	44.50	-23	7,797	-0.30%
2024/05/22	0.1	45.00	1	45.00	45.25	-0.9	7,713	-0.01%
2024/05/21	12	44.63	0	44.70	44.60	12	7,653	0.16%
2024/05/20	5.4	45.31	0	0.00	45.20	5.4	7,604	0.07%
2024/05/17	5.1	45.66	0	0.00	45.70	5.1	7,557	0.07%
2024/05/16	9.1	46.03	6	45.05	45.55	3.1	7,519	0.04%
2024/05/15	7.1	44.99	0	0.00	44.45	7.1	7,358	0.10%
2024/05/14	0.5	45.70	0	0.00	45.25	0.5	7,245	0.01%
2024/05/13	1.6	45.53	0	0.00	46.10	1.6	7,185	0.02%
2024/05/10	12	45.58	2	45.60	45.20	10	7,097	0.14%
2024/05/09	15	46.50	31.5	46.01	45.65	-16.5	6,975	-0.24%
2024/05/08	7.6	47.60	3.2	47.09	46.85	4.4	6,745	0.07%
2024/05/07	28.5	49.17	1	49.45	47.85	27.5	6,490	0.42%
2024/05/06	10.6	48.04	32.2	48.09	48.15	-21.6	5,901	-0.37%
2024/05/03	13.4	47.42	15.1	47.63	47.20	-1.7	5,458	-0.03%
2024/05/02	16	46.67	29.9	46.41	46.60	-13.9	4,966	-0.28%
2024/04/30	5.6	43.62	0	0.00	44.30	5.6	4,411	0.13%
2024/04/29	32.3	44.02	4	44.08	44.30	28.3	4,274	0.66%
2024/04/26	3.6	42.78	1	42.95	42.95	2.6	4,063	0.06%
2024/04/25	12.3	42.23	0	0.00	42.70	12.3	3,964	0.31%
2024/04/24	1.4	41.96	0	0.00	41.95	1.4	3,860	0.04%
2024/04/23	0	0.00	0.1	42.23	42.25	-0.1	3,821	0.00%
2024/04/22	4.3	42.78	20.9	42.82	42.40	-16.7	3,769	-0.44%
2024/04/19	5	41.72	1	41.50	41.45	4	3,371	0.12%
2024/04/18	5	41.24	7	41.77	41.60	-2	3,204	-0.06%
2024/04/17	2.1	40.62	0	0.00	40.85	2.1	3,087	0.07%
2024/04/16	2.2	40.30	0	0.00	40.10	2.2	3,049	0.07%
2024/04/12	1	41.00	11	40.80	40.80	-10	2,943	-0.34%
2024/04/11	1	41.05	0	41.10	41.10	1	2,921	0.03%
2024/04/09	2	40.83	0.1	40.70	41.20	1.9	2,858	0.07%
2024/04/08	0	0.00	11.1	40.57	40.70	-11.1	2,790	-0.40%
2024/04/02	2.1	40.05	0	0.00	40.10	2.1	2,680	0.08%
2024/04/01	4	40.30	0.3	40.25	40.25	3.7	2,666	0.14%
2024/03/29	1	40.10	0	0.00	40.15	1	2,645	0.04%
2024/03/28	2	40.45	2	40.45	40.50	0	2,610	0.00%
2024/03/27	1.3	40.63	2	40.65	40.60	-0.8	2,567	-0.03%
2024/03/21	0.6	38.78	0	0.00	38.65	0.6	2,556	0.02%
2024/03/20	9	38.51	4.5	38.45	38.50	4.5	2,570	0.18%
2024/03/19	3.2	38.69	8.9	38.69	38.70	-5.7	2,526	-0.23%
2024/03/18	1	38.95	0	0.00	39.10	1	2,512	0.04%
2024/03/15	9	39.37	4	39.45	39.20	5	2,527	0.20%
2024/03/14	9	39.77	0	0.00	39.85	9	2,444	0.37%
2024/03/13	5.1	39.85	5	39.85	39.80	0.1	2,452	0.00%
2024/03/12	6.2	39.85	4	39.85	39.95	2.2	2,432	0.09%
2024/03/11	4.1	39.65	11	39.75	39.90	-6.9	2,450	-0.28%
2024/03/08	1	39.70	4	39.80	39.75	-3.1	2,447	-0.12%
2024/03/07	0	0.00	0	39.85	39.90	0	2,448	0.00%
2024/03/06	4	39.66	0.3	39.65	39.65	3.7	2,423	0.15%
2024/03/05	0	0.00	2	39.70	39.60	-2	2,426	-0.08%
2024/03/04	2	39.68	1	39.65	39.65	1	2,423	0.04%
2024/03/01	1	39.75	0.2	39.75	39.70	0.8	2,424	0.03%
2024/02/29	1	39.95	1.1	39.75	39.70	-0.1	2,424	0.00%
2024/02/27	2	39.75	2.1	39.95	39.70	-0.1	2,419	0.00%
2024/02/26	2	39.85	0.5	39.80	39.90	1.5	2,444	0.06%
2024/02/23	1	39.80	6	39.67	39.55	-5	2,440	-0.20%
2024/02/22	2	39.90	1.6	40.07	39.75	0.4	2,457	0.02%
2024/02/21	1.2	39.95	2	39.98	40.10	-0.8	2,459	-0.03%
2024/02/20	0	0.00	0.7	39.69	39.65	-0.7	2,431	-0.03%
2024/02/19	1.1	39.66	0	0.00	39.65	1.1	2,425	0.05%
2024/02/16	0	0.00	2	39.40	39.65	-2	2,471	-0.08%
2024/02/15	4	39.51	0.1	39.60	39.50	3.9	2,442	0.16%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/02/01	1.1	39.61	0	0.00	39.60	1.1	2,413	0.05%
2024/01/31	0.1	39.65	6.9	39.61	39.60	-6.8	2,424	-0.28%
2024/01/30	0.1	39.65	0	0.00	39.55	0.1	2,433	0.00%
2024/01/29	0	0.00	1	39.65	39.80	-1	2,449	-0.04%
2024/01/25	4.1	39.60	1	39.55	39.50	3.1	2,483	0.12%
2024/01/23	0	0.00	0.1	39.65	39.50	-0.1	2,520	0.00%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1	39.70	0.4	39.75	39.70	0.6	2,499	0.02%
2024/01/17	1.2	39.75	1	39.60	39.85	0.2	2,489	0.01%
2024/01/16	5	39.62	0	0.00	39.70	5	2,446	0.20%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/10	0.3	40.01	2	40.00	40.00	-1.8	2,744	-0.07%
2024/01/09	0.1	40.10	1.1	40.10	40.05	-1.1	2,789	-0.04%
2024/01/08	1	40.15	0	0.00	40.20	1	2,845	0.04%
2024/01/05	0.1	40.10	0.1	40.10	40.20	0	2,897	0.00%
2024/01/03	0	0.00	0.1	40.25	40.10	-0.1	2,985	0.00%
2024/01/02	0.2	40.18	0	0.00	40.25	0.2	2,991	0.01%
2023/12/29	0.1	40.20	0	40.10	40.10	0	3,004	0.00%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/22	0.1	40.00	2	39.90	39.90	-1.9	3,231	-0.06%
2023/12/21	6.3	39.80	0.1	40.00	39.90	6.2	3,414	0.18%
2023/12/20	3.1	39.99	0	0.00	40.15	3.1	3,410	0.09%
2023/12/19	3	40.05	0.2	40.20	40.15	2.8	3,443	0.08%
2023/12/15	0.4	40.49	0	0.00	40.40	0.4	3,484	0.01%
2023/12/14	1	40.35	0.1	40.35	40.40	1	3,472	0.03%
2023/12/13	3.1	39.97	0	0.00	40.05	3.1	3,497	0.09%
2023/12/12	2.1	39.95	0	40.00	39.90	2	3,540	0.06%
2023/12/11	0.1	40.20	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	0.3	40.25	0	40.25	40.15	0.2	3,540	0.01%
2023/12/07	0	0.00	0	40.40	40.20	0	3,523	0.00%
2023/12/06	2.1	40.35	0.4	40.60	40.35	1.7	3,531	0.05%
2023/12/05	0	0.00	1	40.60	40.55	-1	3,489	-0.03%
2023/12/04	0.7	40.74	0	0.00	40.70	0.7	3,476	0.02%
2023/12/01	1	40.75	0	40.90	40.80	1	3,447	0.03%
2023/11/30	0	0.00	4	40.73	40.95	-4	3,452	-0.12%
2023/11/29	1	40.90	1.1	40.90	40.85	-0.1	3,496	0.00%
2023/11/21	0	0.00	1.7	41.00	40.85	-1.7	3,444	-0.05%
2023/11/20	1	41.00	0	0.00	41.10	1	3,427	0.03%
2023/11/15	1	40.60	1	40.60	40.90	0	3,434	0.00%
2023/11/10	1.1	40.55	0	0.00	40.55	1.1	3,391	0.03%
2023/11/08	1	40.65	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0.9	40.75	1	40.55	40.70	-0.2	3,513	0.00%
2023/11/02	1	40.55	2.6	40.62	40.60	-1.6	3,494	-0.05%
2023/11/01	0.4	40.69	0	0.00	40.60	0.4	3,493	0.01%
2023/10/31	0	0.00	1.2	40.63	40.70	-1.2	3,483	-0.03%
2023/10/27	4	40.80	0	0.00	40.80	4	3,471	0.12%
2023/10/26	1.3	40.96	0	0.00	40.95	1.3	3,476	0.04%
2023/10/20	1	41.10	0	0.00	41.10	1	3,504	0.03%
2023/10/19	1	41.70	0.1	42.00	41.80	1	3,542	0.03%
2023/10/18	2	40.85	1	41.60	42.05	1	3,479	0.03%
2023/10/17	0.1	41.30	0	0.00	41.00	0.1	3,199	0.00%
2023/10/13	2	40.30	0	0.00	40.85	2	3,128	0.06%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	2	40.05	1	40.05	40.10	1	3,128	0.03%
2023/10/06	0.5	39.35	0	0.00	39.40	0.5	3,089	0.02%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/04	2.1	39.11	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	2	39.28	0	0.00	39.25	2	3,077	0.06%
2023/10/02	3.1	39.30	0	0.00	39.30	3.1	3,075	0.10%
2023/09/28	3	39.52	0	0.00	39.45	3	3,028	0.10%
2023/09/27	6	39.66	0	0.00	39.55	6	2,981	0.20%
2023/09/26	10.2	39.81	3.5	39.97	40.00	6.7	2,901	0.23%
2023/09/25	1.1	43.20	0	0.00	43.05	1.1	2,712	0.04%
2023/09/22	1	43.45	8	43.57	43.40	-7	2,593	-0.27%
2023/09/21	1	43.90	0	0.00	43.95	1	2,534	0.04%
2023/09/19	8	44.10	0	0.00	44.30	8	2,406	0.33%
2023/09/18	3	43.85	0.1	43.95	44.15	2.9	2,376	0.12%
2023/09/15	2	43.75	0	0.00	43.25	2	2,331	0.09%
2023/09/14	0	44.05	1	44.15	44.10	-1	2,252	-0.04%
2023/09/13	0	43.65	1	43.65	43.70	-1	2,204	-0.04%
2023/09/12	0	0.00	0.1	43.55	43.60	-0.1	2,254	0.00%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/08	0.1	43.59	0	0.00	43.40	0.1	2,272	0.01%
2023/09/07	0	43.40	0	0.00	43.40	0	2,261	0.00%
2023/09/06	0	43.36	0	0.00	43.40	0	2,289	0.00%
2023/09/05	0	43.48	0	0.00	43.45	0	2,292	0.00%
2023/09/04	0	0.00	0.1	43.50	43.60	-0.1	2,273	0.00%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	0.00	0	43.15	43.00	0	2,211	0.00%
2023/08/30	0	0.00	1.1	43.15	43.25	-1.1	2,228	-0.05%
2023/08/29	0	0.00	1	43.10	43.20	-1	2,235	-0.04%
2023/08/28	1.5	42.67	0	0.00	42.95	1.5	2,238	0.07%
2023/08/25	0	0.00	0	42.55	42.40	0	2,284	0.00%
2023/08/24	0	42.30	0	0.00	42.30	0	2,289	0.00%
2023/08/22	1	42.30	0	0.00	42.40	1	2,320	0.04%
2023/08/21	1	43.10	0	0.00	42.75	1	2,323	0.04%
2023/08/18	0	0.00	3	42.55	42.95	-3	2,348	-0.13%
2023/08/16	0	0.00	1.5	42.40	42.60	-1.5	2,375	-0.06%
2023/08/15	3	42.83	0	0.00	42.65	3	2,401	0.12%
2023/08/10	0	0.00	2.1	42.60	42.90	-2.1	2,378	-0.09%
2023/08/09	0	42.80	0	0.00	42.65	0	2,478	0.00%
2023/08/07	0	0.00	10	42.80	42.80	-10	2,962	-0.34%
2023/08/04	0	0.00	3	42.63	42.70	-3	2,965	-0.10%
2023/08/02	1	42.55	2	42.45	42.55	-1	2,959	-0.03%
2023/08/01	0	0.00	4	42.50	42.55	-4	2,975	-0.13%
2023/07/31	0	0.00	4.3	42.35	42.30	-4.3	2,977	-0.14%
2023/07/26	0.1	42.00	0	0.00	42.05	0.1	3,022	0.00%
2023/07/25	1	41.55	1.1	41.62	41.60	-0.1	3,007	0.00%
2023/07/24	11.3	41.87	1	41.70	41.70	10.3	2,980	0.35%
2023/07/21	1	42.15	0	0.00	42.15	1	2,924	0.03%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	1	42.05	0	0.00	42.15	1	2,944	0.03%
2023/07/17	4	42.21	0	0.00	42.25	4	2,931	0.14%
2023/07/14	1	42.60	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2	42.70	0.1	42.90	42.80	1.9	2,887	0.07%
2023/07/11	4	42.75	0	0.00	43.00	4	2,878	0.14%
2023/07/10	2	43.15	2	42.90	42.80	0	2,878	0.00%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/05	0	0.00	0.5	42.80	42.70	-0.5	2,901	-0.02%
2023/07/04	2.2	42.84	5	42.70	42.85	-2.8	2,939	-0.10%
2023/06/30	1	42.65	1.2	42.65	42.65	-0.2	2,964	-0.01%
2023/06/29	1	42.65	0	0.00	42.75	1	2,963	0.03%
2023/06/28	0	0.00	1	42.45	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	0.1	42.25	42.25	-0.1	2,978	0.00%
2023/06/26	1	42.25	0	0.00	42.25	1	2,985	0.03%
2023/06/21	0	42.25	0	0.00	42.25	0	3,006	0.00%
2023/06/20	0	0.00	1	42.30	42.15	-1	3,001	-0.03%
2023/06/19	3	42.25	0	0.00	42.30	3	2,982	0.10%
2023/06/16	4	42.29	0	0.00	42.25	4	2,968	0.13%
2023/06/15	0	0.00	1	42.85	42.70	-1	2,912	-0.03%
2023/06/14	0	42.95	0.8	42.95	43.00	-0.8	2,916	-0.03%
2023/06/12	2	42.90	3	42.95	42.85	-1	3,027	-0.03%
2023/06/09	2	42.45	8	42.55	42.50	-6	3,009	-0.20%
2023/06/08	0	0.00	1	42.55	42.55	-1	3,019	-0.03%
2023/06/07	2	42.45	0.6	42.55	42.60	1.4	3,035	0.05%
2023/06/05	4	42.53	0	0.00	42.50	4	3,041	0.13%
2023/06/02	0.3	42.65	0.1	42.60	42.60	0.2	3,052	0.01%
2023/06/01	0.1	42.65	1	42.60	42.60	-0.9	3,065	-0.03%
2023/05/31	0	0.00	5	42.16	42.60	-5	3,080	-0.16%
2023/05/30	1.2	42.10	1	42.15	42.15	0.2	3,030	0.01%
2023/05/29	10	42.30	10.3	42.25	42.10	-0.3	3,039	-0.01%
2023/05/26	2	42.15	0	0.00	42.20	2	3,040	0.07%
2023/05/25	2	42.80	8.2	42.76	42.50	-6.2	3,025	-0.20%
2023/05/24	6	42.82	2.3	42.84	43.05	3.8	3,015	0.12%
2023/05/23	1	42.40	1.5	42.62	42.75	-0.5	2,976	-0.02%
2023/05/22	1	42.15	2	42.35	42.60	-1	2,973	-0.03%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/18	1	42.00	0	0.00	42.00	1	2,896	0.03%
2023/05/17	13.4	41.80	1.2	41.91	41.90	12.2	2,868	0.42%
2023/05/16	1.1	41.66	0	0.00	41.65	1.1	2,836	0.04%
2023/05/15	0.1	41.18	2	41.30	41.35	-1.9	2,816	-0.07%
2023/05/12	18.6	41.91	18.3	41.80	41.95	0.3	2,713	0.01%
2023/05/11	56.4	42.07	60.5	42.09	42.30	-4.1	2,632	-0.16%
2023/05/10	0	0.00	4	43.24	43.20	-4	2,214	-0.18%
2023/05/09	0	0.00	1	43.35	43.20	-1	2,214	-0.05%
2023/05/08	1.1	43.15	0	0.00	43.30	1.1	2,235	0.05%
2023/05/04	1	42.80	1.6	42.75	42.85	-0.6	2,252	-0.03%
2023/05/03	0	0.00	2	42.30	42.30	-2	2,241	-0.09%
2023/04/26	0	0.00	1.2	41.80	42.00	-1.2	2,410	-0.05%
2023/04/25	1	41.65	0	0.00	41.65	1	2,423	0.04%
2023/04/19	0	0.00	2	42.20	42.00	-2	2,422	-0.08%
2023/04/18	2	42.10	0.2	42.20	42.10	1.8	2,402	0.07%
2023/04/17	18.2	42.14	2.1	42.15	42.05	16.1	2,394	0.67%
2023/04/14	0	0.00	3.1	42.12	42.10	-3.1	2,390	-0.13%
2023/04/13	0	42.00	0	0.00	42.10	0	2,397	0.00%
2023/04/12	1.3	42.09	4.4	41.90	41.95	-3.1	2,407	-0.13%
2023/04/07	2	41.31	0	41.50	41.70	2	2,499	0.08%
2023/04/06	4.1	40.99	0	0.00	40.85	4.1	2,473	0.17%
2023/03/31	0	41.00	0.1	41.15	41.15	0	2,570	0.00%
2023/03/29	0	0.00	0	41.00	41.05	0	3,290	0.00%
2023/03/28	1	40.80	0.1	40.75	40.70	0.9	3,717	0.02%
2023/03/27	0.1	40.80	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/23	0	0.00	0	41.10	41.00	0	4,683	0.00%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/20	0	0.00	0.4	40.55	40.70	-0.4	4,939	-0.01%
2023/03/17	0	0.00	0	40.80	40.40	0	4,979	0.00%
2023/03/16	0.4	40.13	0	0.00	40.10	0.4	5,004	0.01%
2023/03/15	1.1	40.81	0	0.00	40.60	1.1	5,035	0.02%
2023/03/14	0.1	41.55	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0.3	41.85	0	41.85	41.80	0.3	5,086	0.00%
2023/03/10	0	0.00	2.1	41.85	41.95	-2.1	5,112	-0.04%
2023/03/08	0.9	41.81	0	0.00	41.85	0.9	5,151	0.02%
2023/03/07	0	0.00	0	41.80	41.80	0	5,162	0.00%
2023/03/06	0.1	41.85	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	1	41.90	0	0.00	41.95	1	5,213	0.02%
2023/03/02	2	42.15	0	0.00	42.25	2	5,216	0.04%
2023/03/01	1.1	42.39	5.5	42.35	42.35	-4.4	5,253	-0.08%
2023/02/22	0.2	42.10	0	0.00	42.30	0.2	5,435	0.00%
2023/02/21	1.1	42.20	0	0.00	42.25	1.1	5,466	0.02%
2023/02/20	1.3	42.17	56	42.10	42.30	-54.7	5,567	-0.98%
2023/02/16	1	41.85	0	0.00	41.90	1	5,744	0.02%
2023/02/14	1	41.95	0	0.00	42.00	1	5,835	0.02%
2023/02/10	0.1	41.65	1	41.55	41.55	-0.9	5,912	-0.02%
2023/02/08	1	41.85	0.3	41.95	41.90	0.7	6,025	0.01%
2023/02/07	1.4	41.89	0.1	42.00	41.95	1.3	6,053	0.02%
2023/02/03	0.5	41.49	1	41.30	41.80	-0.5	6,036	-0.01%
2023/02/02	0.4	41.64	1	41.20	41.25	-0.7	6,057	-0.01%
2023/01/31	0	0.00	0.2	41.18	41.10	-0.2	6,114	0.00%
2023/01/30	0.4	41.00	0	40.80	40.65	0.4	6,079	0.01%
2023/01/16	0	0.00	0	40.80	40.70	0	6,047	0.00%
2023/01/12	1.1	40.65	0	0.00	40.70	1.1	6,092	0.02%
2023/01/10	0	40.50	0	0.00	40.50	0	6,136	0.00%
2023/01/05	0.5	40.77	2	40.58	40.40	-1.5	6,223	-0.02%
2023/01/04	0.4	40.50	1	40.50	40.60	-0.6	6,229	-0.01%
2022/12/29	0.1	40.55	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	0.4	41.00	0	0.00	40.70	0.4	6,284	0.01%
2022/12/27	1.4	41.59	0.2	41.50	41.45	1.2	6,283	0.02%
2022/12/26	3	40.40	0	0.00	40.25	3	6,225	0.05%
2022/12/23	3.2	40.36	0	40.55	40.35	3.1	6,264	0.05%
2022/12/22	0.1	40.90	1	40.20	42.00	-0.9	6,211	-0.01%
2022/12/21	5.4	39.29	0	0.00	40.00	5.4	6,026	0.09%
2022/12/20	2.5	39.94	0	0.00	39.65	2.5	5,780	0.04%
2022/12/19	5	40.66	0	0.00	40.50	5	5,621	0.09%
2022/12/16	1.2	41.86	0	0.00	41.15	1.2	5,404	0.02%
2022/12/15	2	41.93	0	0.00	42.40	2	5,094	0.04%
2022/12/14	0	42.40	0	0.00	42.60	0	5,170	0.00%
2022/12/13	2.2	42.84	0	0.00	42.75	2.2	5,162	0.04%
2022/12/12	1	43.85	0.1	43.85	43.65	0.9	5,153	0.02%
2022/12/09	0	0.00	0.1	44.00	44.00	-0.1	5,155	0.00%
2022/12/08	1.3	44.00	0	0.00	44.10	1.3	5,144	0.03%
2022/12/07	1	44.30	0	44.30	44.35	1	5,137	0.02%
2022/12/06	1	43.90	1	44.25	43.95	0	5,103	0.00%
2022/12/05	0.1	44.45	2.4	44.50	44.40	-2.4	5,088	-0.05%
2022/12/02	0.1	44.60	1	44.35	44.25	-0.9	5,030	-0.02%
2022/12/01	0.1	44.80	0	0.00	44.80	0.1	5,016	0.00%
2022/11/30	0	44.65	0	0.00	44.80	0	5,021	0.00%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0.4	44.40	2	44.80	44.85	-1.6	5,036	-0.03%
2022/11/25	1	44.65	4.1	44.70	44.55	-3.1	5,022	-0.06%
2022/11/24	5	44.86	1	44.90	44.90	4	5,032	0.08%
2022/11/23	3.5	44.84	8	44.75	44.90	-4.5	5,037	-0.09%
2022/11/22	0	0.00	36.2	44.58	44.85	-36.2	5,044	-0.72%
2022/11/18	1.9	43.68	0	0.00	43.80	1.9	4,941	0.04%
2022/11/17	2.9	43.57	1.3	43.29	43.55	1.6	4,949	0.03%
2022/11/16	0.2	43.30	1.5	43.21	43.20	-1.4	4,925	-0.03%
2022/11/15	2	43.00	0	0.00	42.90	2	4,916	0.04%
2022/11/14	0.1	42.95	2.1	43.33	43.35	-2	4,875	-0.04%
2022/11/11	0	0.00	1	42.30	42.40	-1	4,802	-0.02%
2022/11/10	3	41.95	1	42.00	42.25	2	4,814	0.04%
2022/11/09	1	41.95	0	0.00	42.25	1	4,868	0.02%
2022/11/08	4	41.90	0	0.00	41.90	4	4,840	0.08%
2022/11/07	0.1	42.00	0	0.00	42.05	0.1	4,888	0.00%
2022/11/04	5.6	41.80	16	41.37	42.00	-10.4	4,888	-0.21%
2022/11/03	0.4	41.03	2	41.05	41.30	-1.6	4,842	-0.03%
2022/11/02	3	41.25	0	0.00	41.25	3	4,832	0.06%
2022/10/31	0.2	41.36	0.1	41.45	41.45	0.1	4,888	0.00%
2022/10/28	0	0.00	1	41.65	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	0.1	41.35	41.80	-0.1	4,875	0.00%
2022/10/26	1	40.60	0	0.00	40.60	1	4,816	0.02%
2022/10/19	0	0.00	16.1	40.21	40.20	-16.1	4,726	-0.34%
2022/10/17	0.1	38.65	1	38.50	39.20	-0.9	4,736	-0.02%
2022/10/14	1	38.80	0	0.00	39.20	1	4,808	0.02%
2022/10/13	3	38.38	1	38.35	38.75	2	4,945	0.04%
2022/10/11	0.1	39.40	6.1	39.29	39.35	-6	5,224	-0.11%
2022/10/07	1	39.25	1	38.90	38.90	0	5,188	0.00%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/05	1	39.70	0	0.00	39.75	1	5,206	0.02%
2022/10/04	0	0.00	1	39.80	39.70	-1	5,244	-0.02%
2022/10/03	0	0.00	3	39.38	39.85	-3	5,232	-0.06%
2022/09/30	6	38.13	0	0.00	39.00	6	5,202	0.12%
2022/09/29	0.2	38.50	0	0.00	38.60	0.2	5,204	0.00%
2022/09/28	5.3	38.63	1	37.90	38.00	4.3	5,171	0.08%
2022/09/27	8	39.46	0	0.00	39.65	8	5,055	0.16%
2022/09/26	13.2	40.38	1	39.90	40.20	12.2	4,940	0.25%
2022/09/23	36	47.78	23	47.80	47.80	13	4,766	0.27%
2022/09/22	0	47.88	0	0.00	47.75	0	4,634	0.00%
2022/09/21	0	48.05	0.1	48.05	48.00	-0.1	4,521	0.00%
2022/09/20	0	48.15	1	48.00	48.00	-1	4,374	-0.02%
2022/09/19	0.2	48.10	1	48.00	48.15	-0.8	4,340	-0.02%
2022/09/15	1	48.35	0	0.00	48.25	1	4,462	0.02%
2022/09/12	0.2	48.30	0	0.00	48.40	0.2	5,233	0.00%
2022/09/08	1	47.95	1	48.25	48.35	0	5,532	0.00%
2022/09/07	1.2	47.87	0	0.00	47.90	1.2	5,636	0.02%
2022/09/06	1.2	47.92	0	0.00	48.10	1.2	5,682	0.02%
2022/09/05	0	0.00	11	48.00	47.95	-11	5,683	-0.19%
2022/08/30	0	0.00	1	48.05	48.35	-1	5,694	-0.02%
2022/08/29	0	0.00	0	47.95	47.85	0	5,702	0.00%
2022/08/26	0	0.00	2	48.10	48.20	-2	5,824	-0.03%
2022/08/25	0.3	48.05	0	0.00	48.10	0.3	5,812	0.01%
2022/08/24	1	47.65	2	47.75	48.00	-1	5,807	-0.02%
2022/08/23	2	47.53	0	0.00	47.65	2	5,790	0.03%
2022/08/22	0	0.00	4	47.46	47.65	-4	5,815	-0.07%
2022/08/19	1	47.00	0	0.00	47.00	1	5,742	0.02%
2022/08/18	7	46.74	0	0.00	46.80	7	5,742	0.12%
2022/08/17	3	47.00	0	0.00	47.20	3	5,720	0.05%
2022/08/16	0.1	46.80	2	46.63	46.80	-1.9	5,658	-0.03%
2022/08/15	1.4	46.25	1	46.30	46.20	0.4	5,579	0.01%
2022/08/12	9.1	46.18	0	0.00	46.15	9.1	5,593	0.16%
2022/08/11	1	45.95	1.5	45.97	45.90	-0.5	5,573	-0.01%
2022/08/10	2	45.85	0	45.95	45.75	2	5,595	0.04%
2022/08/09	0	0.00	1	45.95	46.00	-1	5,615	-0.02%
2022/08/08	0.4	46.00	0.2	45.95	46.00	0.2	5,670	0.00%
2022/08/04	3	45.25	0	0.00	45.65	3	5,966	0.05%
2022/08/03	0	45.85	0	0.00	45.80	0	5,960	0.00%
2022/08/02	1	45.55	9	45.81	46.00	-8	5,996	-0.13%
2022/08/01	0	45.90	15.5	45.91	45.90	-15.5	6,010	-0.26%
2022/07/29	0	0.00	1	45.15	45.35	-1	5,999	-0.02%
2022/07/28	0	0.00	0.4	44.95	44.90	-0.4	6,010	-0.01%
2022/07/27	5	44.68	0	0.00	44.65	5	6,026	0.08%
2022/07/26	2.1	44.90	0	0.00	44.80	2.1	6,033	0.03%
2022/07/25	5	44.86	0	0.00	45.10	5	6,048	0.08%
2022/07/22	1	44.90	1	44.90	45.20	0	6,076	0.00%
2022/07/21	9.3	44.93	1	45.06	45.15	8.3	6,053	0.14%
2022/07/20	1	45.25	4	45.95	45.35	-3	6,060	-0.05%
2022/07/19	5.2	45.91	19	45.95	45.75	-13.8	6,023	-0.23%
2022/07/18	1	44.95	11	44.97	45.10	-10	5,953	-0.17%
2022/07/15	0	0.00	0	43.60	43.40	0	5,964	0.00%
2022/07/13	0.2	43.80	0	0.00	43.50	0.2	6,119	0.00%
2022/07/12	2.1	43.30	0	0.00	43.20	2.1	6,150	0.03%
2022/07/11	1	43.55	0	0.00	43.80	1	6,163	0.02%
2022/07/08	4	43.86	0	0.00	43.85	4	6,195	0.06%
2022/07/07	6.1	43.84	0	0.00	43.80	6.1	6,213	0.10%
2022/07/06	2	44.23	0.1	44.45	44.20	1.9	6,327	0.03%
2022/07/05	1.4	44.58	0	0.00	44.65	1.4	6,572	0.02%
2022/07/04	0	0.00	1	44.30	44.40	-1	6,803	-0.01%
2022/07/01	5	44.28	1	44.15	43.95	4	7,609	0.05%
2022/06/30	1	45.19	7	45.06	45.20	-6	8,178	-0.07%
2022/06/29	3	44.94	7	45.00	45.10	-4	8,197	-0.05%
2022/06/27	0	0.00	2	44.70	44.80	-2	8,257	-0.02%
2022/06/24	6	44.02	8.2	44.07	44.20	-2.2	8,284	-0.03%
2022/06/23	1	43.15	1	43.60	43.30	0	8,320	0.00%
2022/06/22	7.6	43.00	0	0.00	43.25	7.6	8,163	0.09%
2022/06/21	2.5	43.61	0	0.00	43.35	2.5	7,857	0.03%
2022/06/20	1.6	43.83	0	0.00	43.60	1.6	7,697	0.02%
2022/06/17	9.5	43.89	0	0.00	44.75	9.5	7,720	0.12%
2022/06/16	9	44.80	0	0.00	44.55	9	7,555	0.12%
2022/06/15	5	44.89	0	0.00	45.05	5	7,569	0.07%
2022/06/13	1.1	44.66	0	0.00	44.80	1.1	8,324	0.01%
2022/06/10	6.1	44.85	0	0.00	44.90	6.1	8,491	0.07%
2022/06/09	5	45.29	10	45.20	45.25	-5	8,562	-0.06%
2022/06/08	6	45.24	0	0.00	45.45	6	8,561	0.07%
2022/06/07	2	44.90	0	0.00	45.35	2	8,600	0.02%
2022/06/06	7.3	45.12	4	45.10	45.00	3.3	8,621	0.04%
2022/06/02	3	46.22	10	46.30	46.10	-7	8,580	-0.08%
2022/06/01	1	46.45	0	46.55	46.35	1	8,711	0.01%
2022/05/31	0	0.00	10	46.35	46.45	-10	8,812	-0.11%
2022/05/30	3	46.28	1	46.30	46.55	2	8,881	0.02%
2022/05/27	0	46.10	0	0.00	46.00	0	8,908	0.00%
2022/05/26	0	46.10	0	0.00	46.00	0	9,060	0.00%
2022/05/25	1	45.81	10	45.75	46.00	-9	9,159	-0.10%
2022/05/24	1	46.05	0	45.90	45.80	1	9,320	0.01%
2022/05/23	0	46.00	0	0.00	46.00	0	9,444	0.00%
2022/05/20	0.1	45.80	1	45.75	45.85	-1	9,685	-0.01%
2022/05/19	0	45.65	5	45.47	45.60	-5	9,778	-0.05%
2022/05/18	1	45.86	1	45.90	45.90	0	9,750	0.00%
2022/05/17	1	45.40	2	45.13	45.45	-1	9,739	-0.01%
2022/05/16	1	44.66	0	0.00	44.55	1	9,756	0.01%
2022/05/13	10.1	43.87	2	44.55	44.70	8.1	9,762	0.08%
2022/05/12	8	45.52	1	45.35	45.40	7	9,552	0.07%
2022/05/11	7.2	46.31	0	0.00	46.25	7.2	9,474	0.08%
2022/05/10	12	46.25	3.3	46.35	46.50	8.7	9,491	0.09%
2022/05/09	10	46.55	1	46.60	46.50	9	9,510	0.09%
2022/05/06	1	46.90	2	46.66	46.90	-1	9,568	-0.01%
2022/05/05	3	47.10	5.1	47.12	47.00	-2.1	9,644	-0.02%
2022/05/04	5	46.85	0	0.00	46.90	5	9,731	0.05%
2022/05/03	0.2	46.90	0	0.00	46.65	0.2	9,780	0.00%
2022/04/29	10	46.90	1	46.95	46.95	9	9,807	0.09%
2022/04/28	10	46.90	0	0.00	46.70	10	9,846	0.10%
2022/04/27	4	46.75	4	46.71	46.70	0	9,839	0.00%
2022/04/26	3	46.97	0.2	47.15	47.20	2.8	9,858	0.03%
2022/04/25	16.7	46.51	0.8	46.70	46.45	15.9	9,766	0.16%
2022/04/22	0	47.45	0	0.00	47.10	0	9,677	0.00%
2022/04/21	3.2	47.60	2.1	47.85	47.50	1.1	9,599	0.01%
2022/04/20	1.1	47.65	11	48.75	48.75	-9.9	9,493	-0.10%
2022/04/19	1.1	47.85	10	48.10	47.80	-8.9	9,399	-0.09%
2022/04/18	3	48.10	15.1	48.08	47.80	-12.1	9,395	-0.13%
2022/04/15	1.1	47.73	0.7	47.99	48.05	0.4	9,352	0.00%
2022/04/14	2	47.82	3	47.73	47.85	-1	9,312	-0.01%
2022/04/13	4.1	47.30	1	47.20	47.45	3	9,288	0.03%
2022/04/12	6.1	46.90	2	46.90	46.90	4.1	9,253	0.04%
2022/04/11	15.2	48.19	12	47.82	47.60	3.2	9,119	0.04%
2022/04/08	5.5	48.75	133	48.63	48.75	-127.5	8,892	-1.43%	大賣/鉅額交易
2022/04/07	49.5	49.04	20.4	49.20	48.90	29.1	8,703	0.33%
2022/04/06	62.1	47.36	39.3	47.73	49.00	22.8	7,888	0.29%
2022/04/01	1	45.35	1	45.80	45.70	0	7,252	0.00%
2022/03/31	0	0.00	1	45.35	45.40	-1	7,189	-0.01%
2022/03/30	0.5	45.40	0	0.00	45.40	0.5	7,184	0.01%
2022/03/29	0.2	45.31	0	0.00	45.30	0.2	7,325	0.00%
2022/03/28	3	45.28	0	45.40	45.35	3	7,363	0.04%
2022/03/25	23.1	45.84	10	45.75	45.75	13.1	7,389	0.18%
2022/03/24	4.1	45.67	0	45.85	45.75	4	7,451	0.05%
2022/03/23	12	45.95	3	45.75	45.95	9	7,509	0.12%
2022/03/22	17.1	45.40	9	45.69	45.50	8.1	7,515	0.11%
2022/03/21	12	46.14	0	0.00	46.20	12	7,261	0.17%
2022/03/18	8.1	46.60	4	46.59	46.60	4.1	7,118	0.06%
2022/03/17	3	46.90	1	46.60	47.00	2	7,022	0.03%
2022/03/16	40.6	47.17	9.1	47.33	46.85	31.6	6,829	0.46%
2022/03/15	4	50.28	3.3	50.20	50.50	0.7	6,228	0.01%
2022/03/14	15.1	49.50	14	49.38	49.60	1.1	6,042	0.02%
2022/03/11	1	48.81	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0	49.28	0	0.00	49.20	0	5,931	0.00%
2022/03/09	1	49.10	1	49.15	49.35	0	5,893	0.00%
2022/03/08	2	48.40	0	0.00	48.50	2	5,836	0.03%
2022/03/07	7.2	48.92	10.2	49.05	49.30	-3	5,723	-0.05%
2022/03/04	4.3	50.47	1	50.20	50.50	3.3	5,607	0.06%
2022/03/03	2	50.10	3.2	50.07	50.20	-1.2	5,520	-0.02%
2022/03/02	2	49.53	0	0.00	49.90	2	5,490	0.04%
2022/03/01	20	49.46	12	49.54	49.45	8	5,514	0.15%
2022/02/25	3.4	48.68	4	48.78	48.95	-0.6	5,379	-0.01%
2022/02/24	1.2	48.79	1.3	48.33	48.35	-0.1	5,287	0.00%
2022/02/23	0	0.00	10	48.98	49.10	-10	5,123	-0.20%
2022/02/22	9	48.57	8	48.15	48.90	1	5,011	0.02%
2022/02/21	14.1	47.47	8	47.34	48.15	6.1	4,800	0.13%
2022/02/18	0	47.25	3	47.22	47.20	-3	4,722	-0.06%
2022/02/17	0	0.00	0.1	47.30	47.25	-0.1	4,777	0.00%
2022/02/16	5.1	47.18	0	0.00	47.15	5.1	4,863	0.10%
2022/02/15	12	47.28	8	47.12	47.10	4	5,051	0.08%
2022/02/11	0	0.00	3	46.80	46.80	-3	5,024	-0.06%
2022/02/10	6.1	46.80	0	0.00	46.90	6.1	5,005	0.12%
2022/02/09	5.3	47.10	0	0.00	47.00	5.3	4,977	0.11%
2022/02/08	2	47.35	8	47.17	47.25	-6	4,940	-0.12%
2022/02/07	8	46.99	0	0.00	47.05	8	4,852	0.16%
2022/01/26	5	46.36	1	46.70	46.80	4	4,760	0.08%
2022/01/25	0.1	46.30	0	0.00	46.30	0.1	4,666	0.00%
2022/01/24	51.1	46.10	0	0.00	46.30	51.1	4,641	1.10%
2022/01/21	6	46.07	0	0.00	46.25	6	4,590	0.13%
2022/01/20	0	0.00	1	46.00	46.15	-1	4,536	-0.02%
2022/01/19	3	45.95	21	45.93	45.95	-18	4,521	-0.40%
2022/01/18	1	46.15	7	46.15	46.10	-6	4,470	-0.13%
2022/01/17	2	46.13	0	0.00	46.25	2	4,483	0.04%
2022/01/13	2.1	46.15	0	0.00	46.20	2.1	4,661	0.04%
2022/01/12	1.3	46.50	0	0.00	46.25	1.3	4,657	0.03%
2022/01/11	22	46.25	0	0.00	46.40	22	4,626	0.48%
2022/01/10	0	0.00	0.3	46.35	46.35	-0.3	4,618	-0.01%
2022/01/07	1.1	46.45	0	0.00	46.45	1.1	4,611	0.02%
2022/01/06	3	46.25	0	0.00	46.30	3	4,600	0.07%
2021/12/29	0	0.00	1	46.15	46.25	-1	4,569	-0.02%
2021/12/28	0	0.00	1	46.10	46.15	-1	4,557	-0.02%
2021/12/23	0	0.00	2	45.98	46.05	-2	4,502	-0.04%
2021/12/22	3	46.73	0	0.00	46.70	3	4,305	0.07%
2021/12/21	2	47.08	0	47.20	47.00	2	4,226	0.05%
2021/12/20	1.2	47.64	1	47.60	47.60	0.2	4,188	0.00%
2021/12/16	1	47.25	1	47.20	47.25	0	4,208	0.00%
2021/12/15	1	46.65	0	0.00	46.60	1	4,267	0.02%
2021/12/14	0	0.00	0	46.60	46.50	0	4,273	0.00%
2021/12/13	2.1	46.72	0	0.00	46.70	2.1	4,252	0.05%
2021/12/10	2	46.45	1	46.40	46.50	1	4,199	0.02%
2021/12/09	2	46.70	1	46.70	46.50	1	4,177	0.02%
2021/12/08	2	46.53	0	0.00	46.50	2	4,154	0.05%
2021/12/06	0.2	46.50	0	0.00	46.40	0.2	4,098	0.00%
2021/12/03	0	0.00	3	46.25	46.30	-3	4,116	-0.07%
2021/12/02	1	46.40	0	0.00	46.30	1	4,096	0.02%
2021/11/26	0	46.95	1	46.75	46.80	-1	4,044	-0.02%
2021/11/25	2	47.20	0	0.00	47.10	2	4,003	0.05%
2021/11/23	1.2	46.13	0	0.00	46.20	1.2	3,893	0.03%
2021/11/19	0	0.00	1	46.75	46.65	-1	3,884	-0.03%
2021/11/18	1	46.65	1	46.80	46.60	0	3,886	0.00%
2021/11/17	3.1	46.32	0	0.00	46.50	3.1	3,875	0.08%
2021/11/16	39	47.03	0	0.00	46.80	39	3,859	1.01%
2021/11/15	13	47.87	0	0.00	47.65	13	3,829	0.34%
2021/11/12	10	46.60	2.3	47.88	47.80	7.7	3,734	0.21%
2021/11/11	6	45.71	0	45.65	45.60	6	3,576	0.17%
2021/11/10	30.1	45.17	1	45.40	45.45	29.1	3,663	0.79%
2021/11/09	3.1	45.01	0	0.00	44.95	3.1	3,676	0.08%
2021/11/08	2	44.90	0	0.00	45.00	2	3,689	0.05%
2021/11/05	1.6	44.56	2	44.50	44.55	-0.4	3,715	-0.01%
2021/11/04	0	0.00	0.1	44.80	44.65	-0.1	3,722	0.00%
2021/11/02	0	0.00	0	44.85	44.70	0	3,818	0.00%
2021/11/01	1.1	44.81	1	44.65	44.70	0.1	3,840	0.00%
2021/10/29	0	0.00	0	45.00	44.95	0	3,853	0.00%
2021/10/28	1	45.05	0	0.00	45.10	1	3,908	0.03%
2021/10/27	1	45.15	1	45.20	45.10	0	3,952	0.00%
2021/10/26	3	45.58	0	45.50	45.55	3	3,975	0.07%
2021/10/25	3	44.87	2	45.10	45.20	1	4,053	0.02%
2021/10/22	3.1	45.40	2	45.53	45.15	1.1	4,122	0.03%
2021/10/21	0.1	44.95	0	0.00	45.00	0.1	4,091	0.00%
2021/10/19	1	44.55	0.1	44.55	44.55	0.9	4,268	0.02%
2021/10/18	0.1	44.70	0	0.00	44.65	0.1	4,364	0.00%
2021/10/15	1	44.90	0	0.00	44.75	1	4,387	0.02%
2021/10/14	1	45.00	0.2	44.80	44.70	0.8	4,394	0.02%
2021/10/13	0.1	45.15	0	0.00	45.05	0.1	4,452	0.00%
2021/10/08	0.1	44.65	0	44.65	44.60	0	4,440	0.00%
2021/10/07	0	0.00	0	44.65	44.65	0	4,430	0.00%
2021/10/06	0.1	44.53	0.1	44.55	44.25	0	4,452	0.00%
2021/10/05	1	44.51	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0	0.00	0.3	44.85	44.70	-0.3	4,580	-0.01%
2021/10/01	0.1	44.81	0	0.00	44.80	0.1	4,599	0.00%
2021/09/30	0	0.00	0	45.20	45.10	0	4,629	0.00%
2021/09/29	0.1	45.15	1	45.10	45.05	-0.9	4,619	-0.02%
2021/09/27	1.1	45.00	1	44.75	44.65	0.1	4,567	0.00%
2021/09/24	5	45.08	1	45.20	45.10	4	4,508	0.09%
2021/09/23	1.1	46.53	0.2	46.85	46.80	0.9	4,357	0.02%
2021/09/22	5.1	46.53	1	46.50	46.20	4.1	4,245	0.10%
2021/09/17	0	47.65	0	0.00	47.35	0	4,100	0.00%
2021/09/16	0	0.00	0	47.80	47.80	0	4,089	0.00%
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.03%
2021/09/14	1	47.91	12	48.00	47.90	-11	4,191	-0.26%
2021/09/13	0.1	48.60	0	0.00	48.35	0.1	4,204	0.00%
2021/09/06	8	48.29	0	0.00	48.15	8	4,318	0.19%
2021/09/03	2	48.30	0	0.00	48.25	2	4,304	0.05%
2021/09/01	0	48.40	0	0.00	48.40	0	4,370	0.00%
2021/08/31	1	47.70	1	48.20	48.20	0	4,386	0.00%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	0.1	47.50	0	0.00	47.40	0.1	4,429	0.00%
2021/08/25	1.1	47.35	0	0.00	47.60	1.1	4,498	0.02%
2021/08/23	2	47.80	0	0.00	47.50	2	4,576	0.04%
2021/08/19	1.1	47.82	1	47.60	47.55	0.1	5,750	0.00%
2021/08/17	0	48.40	6	48.74	48.60	-6	5,807	-0.10%
2021/08/16	2	48.18	0	0.00	48.10	2	5,726	0.03%
2021/08/13	0	0.00	1	49.30	48.90	-1	5,649	-0.02%
2021/08/12	0	0.00	0.1	48.90	48.95	-0.1	5,580	0.00%
2021/08/11	0	0.00	5	48.70	48.80	-5	5,583	-0.09%
2021/08/06	0	0.00	1	49.30	49.45	-1	5,660	-0.02%
2021/08/05	4	48.88	1	48.60	48.70	3	5,663	0.05%
2021/08/04	2	48.98	0	0.00	49.05	2	5,896	0.03%
2021/08/03	0	0.00	1	49.80	49.30	-1	5,955	-0.02%
2021/07/30	0.5	48.90	0	0.00	49.05	0.5	6,127	0.01%
2021/07/29	0	0.00	11	48.94	49.10	-11	6,148	-0.18%
2021/07/28	2	48.18	2.1	47.95	48.35	-0.1	6,105	0.00%
2021/07/27	2	47.80	2	47.83	48.15	0	6,096	0.00%
2021/07/26	2	48.28	1	48.10	48.10	1	6,098	0.02%
2021/07/23	3	47.82	3	47.88	47.90	0	6,014	0.00%
2021/07/22	1	46.55	4	46.46	46.85	-3	5,822	-0.05%
2021/07/21	0	0.00	3	45.90	46.00	-3	5,780	-0.05%
2021/07/20	0.1	45.60	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	0	0.00	10.1	46.03	46.10	-10.1	6,065	-0.17%
2021/07/16	0	0.00	4	45.43	45.75	-4	6,068	-0.07%
2021/07/15	1	44.90	0	0.00	45.10	1	6,030	0.02%
2021/07/13	4	44.80	6	44.90	44.85	-2	6,135	-0.03%
2021/07/12	0	0.00	2	45.43	45.20	-2	6,116	-0.03%
2021/07/09	1	44.90	3.8	45.35	45.00	-2.8	6,084	-0.05%
2021/07/07	0	0.00	20	44.16	44.40	-20	6,008	-0.33%
2021/07/06	9	43.53	0	0.00	43.65	9	5,987	0.15%
2021/07/05	1	43.45	0.2	43.50	43.50	0.8	6,028	0.01%
2021/07/02	8.2	43.45	0	0.00	43.30	8.2	6,077	0.13%
2021/06/29	1	43.50	0	0.00	43.55	1	6,147	0.02%
2021/06/25	6	43.89	0	0.00	43.60	6	6,171	0.10%
2021/06/23	0.1	42.80	4	42.91	42.70	-3.9	6,132	-0.06%
2021/06/22	0	0.00	2	42.60	42.35	-2	6,080	-0.03%
2021/06/21	1	42.20	1	42.20	42.20	0	6,087	0.00%
2021/06/18	0	0.00	1	42.60	42.20	-1	6,113	-0.02%
2021/06/17	1	42.25	0	0.00	42.75	1	6,189	0.02%
2021/06/16	3	42.70	1	42.85	42.50	2	6,260	0.03%
2021/06/15	1	42.50	1	42.80	42.80	0	6,256	0.00%
2021/06/11	0	0.00	1	42.35	42.40	-1	6,240	-0.02%
2021/06/09	1	41.55	0.1	41.80	41.75	0.9	6,208	0.01%
2021/06/08	2	41.48	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.60	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.80	4	42.05	41.85	-3	6,153	-0.05%
2021/06/02	1.1	41.86	0	0.00	42.00	1.1	6,141	0.02%
2021/06/01	0.3	42.30	0	0.00	42.20	0.3	6,061	0.01%
2021/05/31	5	42.35	0	0.00	42.10	5	6,060	0.08%
2021/05/28	1.1	42.78	2	42.68	42.65	-0.9	5,999	-0.02%
2021/05/27	1	41.85	0	0.00	42.60	1	5,986	0.02%
2021/05/25	0.4	42.78	0	0.00	42.30	0.4	4,800	0.01%
2021/05/24	0	0.00	1	42.85	42.70	-1	4,755	-0.02%
2021/05/21	1	42.70	1.1	42.98	43.00	-0.1	4,782	0.00%
2021/05/20	0	0.00	0.3	42.10	42.15	-0.3	4,749	-0.01%
2021/05/19	2	41.95	0	0.00	41.85	2	4,749	0.04%
2021/05/18	1.1	41.09	1	41.95	41.90	0.1	4,748	0.00%
2021/05/17	1.1	41.18	0	0.00	40.80	1.1	4,762	0.02%
2021/05/13	4.1	41.22	0	0.00	42.10	4.1	4,629	0.09%
2021/05/12	9	43.04	1	44.05	42.60	8	4,544	0.18%
2021/05/11	2	45.38	1	45.55	44.85	1	4,277	0.02%
2021/05/10	0	0.00	7	45.76	45.70	-7	4,201	-0.17%
2021/05/07	0.1	45.10	0	0.00	44.70	0.1	4,073	0.00%
2021/05/06	0.1	45.30	0	0.00	45.25	0.1	3,976	0.00%
2021/05/05	1	44.70	0	0.00	45.20	1	3,929	0.03%
2021/05/04	2	44.28	2	44.58	44.35	0	3,882	0.00%
2021/05/03	1.1	44.71	6	44.93	44.70	-4.9	3,820	-0.13%
2021/04/29	0.1	45.35	1	45.30	45.25	-0.9	3,765	-0.02%
2021/04/28	1.1	45.65	10	45.78	45.65	-8.9	3,739	-0.24%
2021/04/27	5	46.28	2	46.20	46.20	3	3,767	0.08%
2021/04/26	14.6	46.48	13.1	46.48	46.60	1.5	3,705	0.04%
2021/04/23	12.5	44.92	3.1	44.72	45.35	9.5	3,491	0.27%
2021/04/22	0.1	44.25	1	44.55	44.10	-0.9	3,389	-0.03%
2021/04/21	0.1	44.15	0	0.00	44.35	0.1	3,329	0.00%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/19	1	44.55	3.3	44.31	44.60	-2.3	3,322	-0.07%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	1	43.30	0.1	43.55	43.25	1	3,331	0.03%
2021/04/13	0.7	43.61	1	43.60	43.50	-0.3	3,329	-0.01%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	0.1	43.70	0	0.00	43.75	0.1	3,336	0.00%
2021/04/08	1.1	43.47	0	0.00	43.50	1.1	3,300	0.03%
2021/04/07	0.1	43.65	0	0.00	43.65	0.1	3,277	0.00%
2021/04/06	3	43.65	0	0.00	43.65	3	3,270	0.09%
2021/04/01	1	43.55	1	43.60	43.55	0	3,289	0.00%
2021/03/31	0.1	43.45	0	0.00	43.50	0.1	3,351	0.00%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	2.3	43.41	0	0.00	43.55	2.3	3,680	0.06%
2021/03/25	2	43.45	0	0.00	43.60	2	4,049	0.05%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	3	43.27	11	43.35	43.15	-8	4,361	-0.18%
2021/03/22	6	43.23	0	0.00	43.60	6	4,406	0.14%
2021/03/19	1.1	44.31	3	44.75	44.25	-1.9	4,320	-0.04%
2021/03/18	0	0.00	2	45.30	45.20	-2	4,322	-0.05%
2021/03/17	0	0.00	4	45.10	45.20	-4	4,363	-0.09%
2021/03/12	7	44.99	0	0.00	44.95	7	4,737	0.15%
2021/03/11	0	0.00	1	45.40	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	4	45.55	45.45	-4	5,045	-0.08%
2021/03/08	2	45.18	5	45.39	45.25	-3	5,088	-0.06%
2021/03/05	0	0.00	5	44.90	44.95	-5	5,096	-0.10%
2021/03/04	1	44.95	0	0.00	45.05	1	5,217	0.02%
2021/03/03	3	44.90	0	0.00	44.95	3	5,185	0.06%
2021/03/02	3	44.85	2.2	45.04	44.55	0.8	5,174	0.02%
2021/02/26	1	44.75	7	44.74	45.20	-6	5,182	-0.12%
2021/02/25	1	44.95	2	44.95	44.95	-1	5,115	-0.02%
2021/02/24	1	44.75	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.60	6.2	44.85	44.85	-5.2	5,087	-0.10%
2021/02/22	0.2	44.10	0	0.00	44.05	0.2	5,042	0.00%
2021/02/19	0	0.00	0.1	44.05	44.10	-0.1	5,037	0.00%
2021/02/18	1	43.95	8	43.97	43.85	-7	5,029	-0.14%
2021/02/17	1	43.80	4	44.08	43.75	-3	5,010	-0.06%
2021/02/04	0	0.00	2	43.65	43.45	-2	4,999	-0.04%
2021/02/01	7	43.29	0	0.00	43.25	7	5,130	0.14%
2021/01/29	3.1	42.91	0	0.00	42.60	3.1	5,117	0.06%
2021/01/27	1	43.50	0	0.00	43.60	1	5,087	0.02%
2021/01/26	4.1	43.54	0	0.00	43.45	4.1	5,088	0.08%
2021/01/22	4	43.18	0.1	43.60	43.10	3.9	5,104	0.08%
2021/01/21	0	0.00	1	43.35	43.40	-1	5,102	-0.02%
2021/01/20	14.1	43.59	2.1	43.52	43.10	12	5,100	0.23%
2021/01/19	2	44.58	0	0.00	44.40	2	5,021	0.04%
2021/01/18	3.1	44.74	0	0.00	44.55	3.1	4,997	0.06%
2021/01/15	17	45.37	1	45.15	45.05	16	5,015	0.32%
2021/01/14	3	45.70	0	0.00	45.70	3	5,177	0.06%
2021/01/13	0	0.00	5	45.75	45.80	-5	5,174	-0.10%
2021/01/12	0	0.00	1	46.00	45.55	-1	5,170	-0.02%
2021/01/11	3	45.95	0.2	46.00	46.00	2.8	5,145	0.05%
2021/01/08	1	45.95	1	45.80	45.90	0	5,122	0.00%
2021/01/07	8	45.84	2	45.68	45.60	6	5,099	0.12%
2021/01/06	3	45.85	0.5	45.25	45.20	2.5	5,053	0.05%
2021/01/05	2	45.10	2	45.13	45.05	0	5,013	0.00%
2021/01/04	3.1	45.45	0	0.00	45.15	3.1	5,002	0.06%
2020/12/31	3	45.85	0	0.00	45.85	3	5,008	0.06%
2020/12/30	3	45.60	1	45.65	45.55	2	4,999	0.04%
2020/12/29	0.2	45.75	1	45.65	45.60	-0.8	4,996	-0.02%
2020/12/28	2	45.98	0	0.00	45.90	2	4,988	0.04%
2020/12/25	4	46.54	12.1	46.27	46.45	-8.1	4,947	-0.16%
2020/12/24	5	46.20	13.1	45.95	46.40	-8.1	4,907	-0.17%
2020/12/23	1	44.70	0	0.00	45.00	1	4,737	0.02%
2020/12/22	3	45.22	3	44.99	44.50	0	4,623	0.00%
2020/12/21	4	45.19	0	0.00	44.95	4	4,561	0.09%
2020/12/18	2	45.93	6	46.18	45.60	-4	4,425	-0.09%
2020/12/17	6	45.97	21	45.95	46.05	-15	4,185	-0.36%
2020/12/16	5	45.95	3	45.80	45.95	2	4,169	0.05%
2020/12/15	7	45.15	2	45.05	45.25	5	4,086	0.12%
2020/12/14	0	0.00	2.1	45.09	44.90	-2.1	4,076	-0.05%
2020/12/11	3	44.38	1	44.75	44.35	2	4,015	0.05%
2020/12/10	1	44.70	1	44.55	44.60	0	3,999	0.00%
2020/12/09	8	44.57	0	0.00	44.50	8	3,934	0.20%
2020/12/08	1.1	45.09	11	45.10	45.40	-9.9	3,834	-0.26%
2020/12/07	1	45.75	9.8	45.61	45.85	-8.8	3,620	-0.24%
2020/12/04	3.1	43.33	3.2	43.46	43.50	-0.1	3,344	0.00%
2020/12/03	2.1	43.76	2.2	43.86	43.80	-0.1	3,285	0.00%
2020/12/02	1	44.35	0.2	44.25	44.35	0.8	3,253	0.02%
2020/12/01	0.1	44.20	0	0.00	44.50	0.1	3,240	0.00%
2020/11/30	3	44.27	5	44.28	44.50	-2	3,235	-0.06%
2020/11/27	5	43.75	0	0.00	43.85	5	3,140	0.16%
2020/11/25	0	0.00	4	43.73	43.90	-4	3,254	-0.12%
2020/11/24	0.1	43.40	3	43.52	43.50	-2.9	3,245	-0.09%
2020/11/23	1.1	43.40	3.1	43.51	43.45	-2	3,242	-0.06%
2020/11/20	4	43.10	1	43.10	43.25	3	3,250	0.09%
2020/11/19	1	43.30	0	0.00	43.15	1	3,268	0.03%
2020/11/18	3.8	43.20	2	43.05	43.35	1.8	3,279	0.05%
2020/11/17	1.5	43.40	0	0.00	43.40	1.5	3,277	0.05%
2020/11/16	0	0.00	5	43.45	43.45	-5	3,317	-0.15%
2020/11/13	2	43.13	1	43.25	43.40	1	3,336	0.03%
2020/11/12	4	43.55	0	0.00	43.85	4	3,324	0.12%
2020/11/11	0	0.00	16.3	43.45	44.00	-16.3	3,346	-0.49%
2020/11/10	1	42.95	1	42.60	42.95	0	3,273	0.00%
2020/11/06	6	41.92	0	0.00	41.90	6	3,242	0.19%
2020/11/04	2	41.88	0	0.00	42.00	2	3,211	0.06%
2020/11/03	1	42.25	0	0.00	42.35	1	3,197	0.03%
2020/11/02	2.3	41.69	0	0.00	41.90	2.3	3,189	0.07%
2020/10/30	7.9	41.81	0	0.00	41.50	7.9	3,171	0.25%
2020/10/29	1	41.90	1	42.00	41.85	0	3,118	0.00%
2020/10/28	5	42.13	0	0.00	42.10	5	3,121	0.16%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/26	2	42.55	2	42.65	42.60	0	3,111	0.00%
2020/10/23	4	42.55	0	0.00	42.55	4	3,120	0.13%
2020/10/22	8	42.39	0	0.00	43.20	8	3,106	0.26%
2020/10/21	4	42.58	0	0.00	42.70	4	2,930	0.14%
2020/10/20	8	42.84	0	0.00	42.65	8	2,920	0.27%
2020/10/19	2	42.70	0	0.00	43.20	2	2,899	0.07%
2020/10/16	2	43.00	0	0.00	42.90	2	2,874	0.07%
2020/10/15	1.1	42.98	0	0.00	42.95	1.1	2,865	0.04%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	0.1	44.20	0	0.00	43.85	0.1	2,846	0.00%
2020/10/12	15	44.66	0	0.00	44.20	15	2,839	0.53%
2020/10/08	10	44.29	2	44.20	44.70	8	2,849	0.28%
2020/10/07	5	43.50	2	43.60	43.50	3	2,803	0.11%
2020/10/06	0	0.00	23	43.40	43.70	-23	2,829	-0.81%
2020/09/30	1	43.20	1	43.25	43.00	0	2,825	0.00%
2020/09/28	1	42.25	0	0.00	42.65	1	2,795	0.04%
2020/09/25	2	41.50	1	41.65	41.50	1	2,769	0.04%
2020/09/24	3	41.43	4	41.43	41.45	-1	2,721	-0.04%
2020/09/23	7.5	46.15	3	46.10	46.15	4.5	2,590	0.17%
2020/09/22	5	46.80	3	46.57	46.60	2	2,499	0.08%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/18	0	0.00	2	46.65	46.65	-2	2,411	-0.08%
2020/09/15	0	0.00	6	46.25	46.35	-6	2,343	-0.26%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/10	0	0.00	1	46.25	46.30	-1	2,321	-0.04%
2020/09/09	2	45.50	2	45.55	46.15	0	2,306	0.00%
2020/09/08	0	0.00	1	46.10	45.85	-1	2,307	-0.04%
2020/09/07	1	45.90	3	46.20	46.00	-2	2,396	-0.08%
2020/09/02	1	45.60	0	0.00	45.65	1	2,445	0.04%
2020/08/31	0	0.00	6	46.42	46.40	-6	2,516	-0.24%
2020/08/24	0	0.00	1	44.65	44.65	-1	2,659	-0.04%
2020/08/21	0	0.00	1	44.20	44.35	-1	2,688	-0.04%
2020/08/20	1	43.55	0	0.00	43.50	1	2,678	0.04%
2020/08/17	0	0.00	1	44.40	44.35	-1	2,621	-0.04%
2020/08/14	2	43.00	2	43.15	43.10	0	2,595	0.00%
2020/08/13	1	43.80	1	43.05	43.75	0	2,596	0.00%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/06	3	42.65	1	42.80	42.95	2	2,722	0.07%
2020/08/05	1	42.35	0	0.00	42.40	1	2,742	0.04%
2020/08/04	1	42.35	0	0.00	42.30	1	2,780	0.04%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	0	0.00	1	42.20	41.90	-1	2,787	-0.04%
2020/07/28	2	42.03	0	0.00	41.60	2	2,799	0.07%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/20	0	0.00	4	42.75	42.65	-4	2,851	-0.14%
2020/07/17	4	43.25	0	0.00	42.90	4	2,852	0.14%
2020/07/15	0	0.00	1	43.15	43.65	-1	2,856	-0.04%
2020/07/14	1	42.75	0	0.00	42.60	1	2,827	0.04%
2020/07/13	4	43.00	5	42.98	42.80	-1	2,833	-0.04%
2020/07/10	1	43.40	0	0.00	43.15	1	2,817	0.04%
2020/07/09	3	43.93	0	0.00	43.90	3	2,812	0.11%
2020/07/08	0	0.00	1	44.10	44.40	-1	2,791	-0.04%
2020/07/06	1	44.05	1	44.10	44.00	0	2,765	0.00%
2020/07/03	2	43.85	0	0.00	43.85	2	2,768	0.07%
2020/07/01	0	0.00	2	43.90	43.95	-2	2,774	-0.07%
2020/06/29	2	43.55	0	0.00	43.60	2	2,797	0.07%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	0	0.00	3	44.37	43.90	-3	2,823	-0.11%
2020/06/22	1	43.95	0	0.00	43.55	1	2,829	0.04%
2020/06/19	7	43.65	0	0.00	43.50	7	2,875	0.24%
2020/06/15	2	43.85	0	0.00	43.70	2	3,099	0.06%
2020/06/12	0	0.00	1	43.65	43.60	-1	3,148	-0.03%
2020/06/11	1	44.50	0	0.00	44.80	1	3,119	0.03%
2020/06/10	3	46.00	0	0.00	45.85	3	3,127	0.10%
2020/06/09	2	46.40	0	0.00	46.50	2	3,185	0.06%
2020/06/08	1	46.40	1	46.05	46.50	0	3,259	0.00%
2020/06/05	0	0.00	2	46.73	47.25	-2	3,232	-0.06%
2020/06/03	0	0.00	1	46.05	46.25	-1	3,179	-0.03%
2020/06/02	1	45.10	2	45.40	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	28	44.92	44.90	-28	3,087	-0.91%
2020/05/28	0	0.00	12	44.70	44.75	-12	2,899	-0.41%
2020/05/26	10	44.35	0	0.00	44.25	10	2,950	0.34%
2020/05/22	3	44.23	0.2	44.20	44.10	2.8	2,961	0.09%
2020/05/21	1	44.30	0	0.00	44.20	1	2,953	0.03%
2020/05/20	0.4	44.00	0.2	44.00	43.80	0.2	2,930	0.01%
2020/05/18	0	0.00	0.4	43.30	43.10	-0.4	2,914	-0.01%
2020/05/15	2	43.00	0	0.00	43.55	2	2,908	0.07%
2020/05/14	0	0.00	26	43.12	43.05	-26	2,866	-0.91%
2020/05/13	1	44.10	0.2	44.25	44.00	0.8	2,832	0.03%
2020/05/12	1	44.90	0	0.00	44.90	1	2,786	0.04%
2020/05/11	21	44.79	0	0.00	44.70	21	2,769	0.76%
2020/05/06	3	43.77	0	0.00	43.70	3	2,727	0.11%
2020/05/04	1	43.00	0	0.00	43.00	1	2,763	0.04%
2020/04/30	6	43.86	2	43.90	43.65	4	2,783	0.14%
2020/04/29	2.1	43.75	0	0.00	43.70	2.1	2,799	0.08%
2020/04/28	1	42.60	1	42.50	42.85	0	2,828	0.00%
2020/04/27	3.1	41.87	1	42.15	42.35	2.1	2,919	0.07%
2020/04/24	1	40.70	0	0.00	40.55	1	2,911	0.03%
2020/04/23	1	40.60	1	40.60	40.60	0	2,917	0.00%
2020/04/21	2	40.50	0	0.00	40.40	2	2,922	0.07%
2020/04/17	6	41.67	0	0.00	41.30	6	2,903	0.21%
2020/04/16	2	41.40	1.2	41.59	41.20	0.8	2,895	0.03%
2020/04/15	1	41.70	0	0.00	41.75	1	2,879	0.03%
2020/04/10	1.1	40.45	0	0.00	40.65	1.1	2,860	0.04%
2020/04/07	0.1	40.65	0	0.00	40.45	0.1	2,843	0.00%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/03/27	0	0.00	0.2	39.80	39.55	-0.2	2,871	-0.01%
2020/03/26	0	0.00	0.1	40.00	39.90	-0.1	2,947	0.00%
2020/03/25	1.1	39.82	1	40.50	39.80	0.1	3,048	0.00%
2020/03/24	3.1	36.96	5	36.88	36.85	-1.9	3,033	-0.06%
2020/03/23	2	34.40	1	34.60	34.15	1	3,025	0.03%
2020/03/20	2	34.20	1	33.90	35.00	1	3,015	0.03%
2020/03/19	6	32.90	2	32.90	32.90	4	2,948	0.14%
2020/03/18	2	36.85	13	36.63	36.45	-11	2,814	-0.39%
2020/03/17	12	38.15	0	0.00	38.00	12	2,762	0.43%
2020/03/16	0	0.00	3	40.13	40.05	-3	2,713	-0.11%
2020/03/13	3	39.17	2	38.83	40.40	1	2,685	0.04%
2020/03/12	4	42.33	7	42.84	41.80	-3	2,579	-0.12%
2020/03/10	3	43.82	1.6	43.86	43.95	1.4	2,482	0.06%
2020/03/09	3	44.60	0	0.00	44.30	3	2,456	0.12%
2020/03/05	1	45.30	0	0.00	45.30	1	2,400	0.04%
2020/03/03	0	44.65	0.2	44.65	44.55	-0.1	2,410	-0.01%
2020/03/02	1	44.50	0	0.00	44.50	1	2,411	0.04%
2020/02/26	1.1	44.82	0	0.00	44.80	1.1	2,381	0.05%
2020/02/25	2	44.95	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/20	9	45.67	1	45.60	45.70	8	2,358	0.34%
2020/02/18	1	45.90	2	45.95	46.05	-1	2,339	-0.04%
2020/02/17	1	45.90	0	0.00	45.95	1	2,350	0.04%
2020/02/14	0	0.00	1	45.95	45.85	-1	2,369	-0.04%
2020/02/13	1	45.85	10	45.90	45.90	-9	2,375	-0.38%
2020/02/12	2	45.53	0	0.00	45.80	2	2,398	0.08%
2020/02/10	11	45.15	1	45.20	45.50	10	2,397	0.42%
2020/02/07	2	45.45	0	0.00	45.25	2	2,411	0.08%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/04	1	45.20	0	0.00	45.00	1	2,417	0.04%
2020/02/03	4	44.41	0	0.00	44.90	4	2,404	0.17%
2020/01/31	2	45.60	1	45.25	45.25	1	2,388	0.04%
2020/01/30	8	45.74	2	45.90	45.45	6	2,348	0.26%
2020/01/20	1	47.10	2.1	47.11	47.10	-1.1	2,265	-0.05%
2020/01/17	1	46.80	0	0.00	46.85	1	2,245	0.04%
2020/01/16	0	0.00	12	46.62	46.65	-12	2,258	-0.53%
2020/01/15	0	0.00	2	46.35	46.55	-2	2,291	-0.09%
2020/01/10	0	0.00	2	46.15	46.25	-2	2,427	-0.08%
2020/01/07	0	0.00	2	46.00	46.00	-2	2,495	-0.08%
2020/01/06	2	46.13	1	46.10	46.20	1	2,534	0.04%
2020/01/03	1	46.30	0	0.00	46.40	1	2,559	0.04%
2019/12/31	5	46.37	5	46.51	46.30	0	2,634	0.00%
2019/12/30	7	46.40	0	0.00	46.45	7	2,707	0.26%
2019/12/27	0	0.00	3	46.40	46.40	-3	2,900	-0.10%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	45.75	1	46.15	45.55	0	5,284	0.00%
2019/12/20	4	45.58	2	45.70	45.45	2	5,215	0.04%
2019/12/19	5	45.78	0	0.00	45.90	5	5,119	0.10%
2019/12/18	5	46.07	0	0.00	46.00	5	5,095	0.10%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/13	1	46.25	0	0.00	46.25	1	5,109	0.02%
2019/12/11	3	46.03	0	0.00	46.05	3	5,165	0.06%
2019/12/10	1	46.15	2	46.08	46.05	-1	5,169	-0.02%
2019/12/09	4	46.30	0	0.00	46.30	4	5,168	0.08%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/03	0	0.00	1	46.70	46.70	-1	5,157	-0.02%
2019/12/02	0	0.00	1	46.60	46.55	-1	5,162	-0.02%
2019/11/28	2	46.63	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.75	1	46.65	46.80	0	5,166	0.00%
2019/11/26	1	46.75	0	0.00	46.20	1	5,164	0.02%
2019/11/25	3	46.52	1	46.55	46.75	2	5,111	0.04%
2019/11/21	2	46.65	0	0.00	46.60	2	5,167	0.04%
2019/11/19	1	46.90	0	0.00	46.90	1	5,171	0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/14	1	46.55	1	46.90	46.55	0	5,199	0.00%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.80	1	46.85	46.70	1	5,200	0.02%
2019/11/08	2	47.13	0	0.00	47.05	2	5,173	0.04%
2019/11/07	3	47.37	0	0.00	47.25	3	5,166	0.06%
2019/11/04	1	46.85	1	47.10	47.10	0	5,131	0.00%
2019/10/31	1	47.20	0	0.00	46.75	1	5,127	0.02%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/28	2	46.93	0	0.00	47.00	2	5,078	0.04%
2019/10/25	2	47.15	0	0.00	47.25	2	5,054	0.04%
2019/10/24	1	47.30	2	47.35	47.50	-1	5,045	-0.02%
2019/10/23	1.4	47.19	7	47.29	47.50	-5.6	5,022	-0.11%
2019/10/22	6	47.05	0	0.00	47.00	6	4,995	0.12%
2019/10/21	1	46.20	4	46.58	46.75	-3	4,961	-0.06%
2019/10/17	4	46.03	2	46.10	45.80	2	4,847	0.04%
2019/10/16	0.2	46.20	0	0.00	46.00	0.2	4,809	0.00%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/09	0	0.00	1	45.45	45.30	-1	4,717	-0.02%
2019/10/08	2	45.38	1	45.30	45.40	1	4,689	0.02%
2019/10/07	2	45.78	0	0.00	45.75	2	4,631	0.04%
2019/10/04	1	45.55	0	0.00	45.70	1	4,607	0.02%
2019/10/03	3	46.03	0	0.00	46.05	3	4,523	0.07%
2019/10/02	5	45.71	2	46.08	45.90	3	4,330	0.07%
2019/10/01	5	49.82	1	49.90	49.95	4	3,108	0.13%
2019/09/27	1	49.95	0	0.00	49.90	1	2,437	0.04%
2019/09/26	4	49.83	0	0.00	49.80	4	1,857	0.22%
2019/09/25	0	0.00	5	49.70	49.80	-5	1,821	-0.27%
2019/09/24	0	0.00	0.3	50.00	49.65	-0.3	1,784	-0.02%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	3	49.93	0	0.00	49.95	3	1,719	0.17%
2019/09/17	1.1	50.02	0	0.00	50.20	1.1	1,703	0.07%
2019/09/16	0.1	50.00	11	49.90	50.00	-10.9	1,705	-0.64%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/11	0	0.00	1	49.60	49.50	-1	1,701	-0.06%
2019/09/10	2	49.73	1	49.60	49.75	1	1,679	0.06%
2019/09/09	1	49.60	0	0.00	49.70	1	1,681	0.06%
2019/09/06	1	49.25	0	0.00	49.30	1	1,680	0.06%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/30	0.1	49.55	0	0.00	49.50	0.1	1,684	0.00%
2019/08/28	0	0.00	3	49.17	49.40	-3	1,653	-0.18%
2019/08/27	3	48.82	0	0.00	48.40	3	1,650	0.18%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/20	0	0.00	1	48.80	48.60	-1	1,670	-0.06%
2019/08/19	0	0.00	15	48.85	48.75	-15	1,660	-0.90%
2019/08/15	22	48.69	0	0.00	48.95	22	1,622	1.36%
2019/08/14	1	48.50	1	48.50	48.35	0	1,595	0.00%
2019/08/12	1	48.05	0	0.00	48.25	1	1,598	0.06%
2019/08/06	2	48.08	0	0.00	48.10	2	1,615	0.12%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/24	1.1	48.96	1	48.90	48.90	0.1	1,626	0.01%
2019/07/17	1	49.20	0	0.00	49.20	1	1,607	0.06%
2019/07/16	0	0.00	2	49.15	49.20	-2	1,601	-0.12%
2019/07/15	1	49.20	9	49.15	49.25	-8	1,602	-0.50%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	0	0.00	0.1	49.50	49.45	-0.1	1,629	-0.01%
2019/07/10	0	0.00	1	49.45	49.55	-1	1,645	-0.06%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	2	49.43	0	0.00	49.40	2	1,669	0.12%
2019/07/05	3	49.70	1	49.85	49.65	2	1,685	0.12%
2019/07/03	2	49.43	1	49.40	49.30	1	1,736	0.06%
2019/07/01	0.1	49.60	0	0.00	49.60	0.1	1,762	0.01%
2019/06/27	0.1	49.75	1	49.90	49.75	-0.9	1,856	-0.05%
2019/06/26	2	49.68	0	0.00	49.75	2	1,945	0.10%
2019/06/25	0	0.00	2	49.80	49.95	-2	1,954	-0.10%
2019/06/21	1.1	49.99	0	0.00	50.00	1.1	1,983	0.06%
2019/06/20	6	49.89	9	49.86	49.90	-3	1,988	-0.15%
2019/06/19	0	0.00	8	49.18	49.90	-8	2,011	-0.40%
2019/06/18	2	48.70	3	48.97	49.00	-1	2,011	-0.05%
2019/06/14	5	48.55	0	0.00	48.50	5	2,119	0.24%
2019/06/13	0	0.00	4	48.65	48.50	-4	2,147	-0.19%
2019/06/11	0	0.00	7	48.66	48.60	-7	2,436	-0.29%
2019/06/05	4	48.76	1	48.70	48.70	3	2,533	0.12%
2019/06/03	1	48.85	0.3	48.90	48.90	0.7	2,532	0.03%
2019/05/29	3	48.77	2	48.63	48.35	1	2,510	0.04%
2019/05/28	8	48.96	3	49.22	48.60	5	2,513	0.20%
2019/05/27	6	48.87	3	49.03	49.20	3	2,443	0.12%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/20	1	47.95	0	0.00	47.95	1	2,422	0.04%
2019/05/17	1	47.55	0	0.00	47.50	1	2,423	0.04%
2019/05/16	1	47.75	0	0.00	47.75	1	2,419	0.04%
2019/05/15	2	47.93	0	0.00	47.80	2	2,427	0.08%
2019/05/14	1	48.30	0	0.00	48.05	1	2,450	0.04%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.55	2	48.50	48.50	-1	2,481	-0.04%
2019/05/06	1	48.85	31	48.70	48.75	-30	2,517	-1.19%
2019/05/03	0	0.00	1	49.25	49.25	-1	2,537	-0.04%
2019/05/02	3	49.40	0	0.00	49.40	3	2,539	0.12%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/24	1	49.10	0	0.00	48.65	1	2,536	0.04%
2019/04/23	1	48.60	0	0.00	48.95	1	2,540	0.04%
2019/04/22	1	48.90	0	0.00	48.75	1	2,540	0.04%
2019/04/19	1	49.20	0	0.00	48.90	1	2,543	0.04%
2019/04/18	7	48.74	0	0.00	48.60	7	2,557	0.27%
2019/04/17	5	49.20	1	49.10	49.15	4	2,556	0.16%
2019/04/16	2	49.35	0	0.00	49.40	2	2,551	0.08%
2019/04/12	1	49.30	1	49.00	49.10	0	2,551	0.00%
2019/04/11	10	49.51	1	49.45	49.40	9	2,544	0.35%
2019/04/10	4	49.96	0	0.00	49.90	4	2,528	0.16%
2019/04/08	0	0.00	104	50.50	50.60	-104	2,534	-4.10%	大賣/鉅額交易
2019/04/03	1	50.50	3	50.50	50.50	-2	2,534	-0.08%
2019/04/02	0	0.00	19	50.61	50.80	-19	2,589	-0.73%
2019/04/01	22	51.02	5	51.60	50.90	17	2,640	0.64%
2019/03/29	0	0.00	7	50.31	50.80	-7	2,550	-0.27%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	4	49.66	49.75	-4	2,528	-0.16%
2019/03/26	4	49.48	2	49.45	49.45	2	2,493	0.08%
2019/03/25	1	49.05	10	49.01	49.25	-9	2,501	-0.36%
2019/03/22	6	49.63	0	0.00	49.25	6	2,481	0.24%
2019/03/21	2	49.13	3	49.02	49.35	-1	2,453	-0.04%
2019/03/20	4	48.30	42	48.39	48.70	-38	2,416	-1.57%
2019/03/19	22	49.22	2	49.28	48.90	20	2,361	0.85%
2019/03/18	2	48.48	15	48.42	48.55	-13	2,302	-0.56%
2019/03/15	8	47.93	4	48.18	48.20	4	2,278	0.18%
2019/03/14	3	47.53	0	0.00	47.50	3	1,998	0.15%
2019/03/13	1	47.35	0	0.00	47.40	1	1,994	0.05%
2019/03/12	3	47.58	0	0.00	47.50	3	1,967	0.15%
2019/03/11	0	0.00	6	48.26	47.90	-6	1,939	-0.31%
2019/03/07	1	47.60	0	0.00	47.50	1	1,942	0.05%
2019/03/06	1	47.45	0	0.00	47.55	1	1,947	0.05%
2019/03/04	4	47.65	0	0.00	47.50	4	1,957	0.20%
2019/02/27	5	47.52	0	0.00	47.75	5	2,017	0.25%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/19	4.7	47.84	1	47.90	47.90	3.7	1,981	0.19%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/15	2	47.10	0	0.00	47.20	2	1,989	0.10%
2019/02/14	1	47.35	0	0.00	47.30	1	1,991	0.05%
2019/02/13	2	47.68	0	0.00	47.65	2	1,986	0.10%
2019/02/12	0.3	48.45	8	48.35	48.45	-7.7	1,947	-0.40%
2019/02/11	4	48.11	3	48.02	48.40	1	1,951	0.05%
2019/01/29	0	0.00	3	47.72	47.80	-3	1,912	-0.16%
2019/01/28	1	47.85	0	0.00	47.95	1	1,901	0.05%
2019/01/25	1	47.45	28	47.45	47.60	-27	1,890	-1.43%
2019/01/24	1	47.00	1.1	47.35	47.45	-0.1	1,868	-0.01%
2019/01/22	1	46.85	0	0.00	46.90	1	1,848	0.05%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/16	0	0.00	1	46.65	46.60	-1	1,901	-0.05%
2019/01/15	1	46.50	7	46.55	46.60	-6	1,927	-0.31%
2019/01/14	0	0.00	2	46.30	46.25	-2	1,945	-0.10%
2019/01/11	1	46.00	33.3	46.27	46.30	-32.3	2,029	-1.59%
2019/01/10	4.1	45.89	31	46.26	46.35	-26.9	2,036	-1.32%
2019/01/08	1	45.15	0	0.00	45.15	1	2,046	0.05%
2019/01/07	18	45.56	0	0.00	45.60	18	2,086	0.86%
2019/01/04	0	0.00	18	45.20	45.25	-18	2,112	-0.85%
2019/01/03	0	0.00	2	45.08	45.05	-2	2,227	-0.09%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	6	45.15	2	45.13	45.00	4	2,274	0.18%
2018/12/27	3	44.10	0	0.00	44.40	3	2,292	0.13%
2018/12/26	4	44.13	0	0.00	44.15	4	2,287	0.17%
2018/12/25	19	44.15	0	0.00	43.90	19	2,269	0.84%
2018/12/24	11	45.30	0	0.00	44.90	11	2,216	0.50%
2018/12/22	0	0.00	2	46.10	45.90	-2	2,166	-0.09%
2018/12/21	6	45.50	0	0.00	46.15	6	2,204	0.27%
2018/12/14	0	0.00	1	46.45	46.45	-1	2,233	-0.04%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/12	3	45.87	2	46.45	46.25	1	2,255	0.04%
2018/12/10	1	45.65	0	0.00	45.60	1	2,296	0.04%
2018/12/06	1	45.85	0	0.00	45.65	1	2,430	0.04%
2018/12/04	2	46.90	0	0.00	46.70	2	2,983	0.07%
2018/12/03	0	0.00	2	47.10	47.10	-2	3,664	-0.05%
2018/11/30	0	0.00	5	46.76	46.90	-5	4,360	-0.11%
2018/11/29	0	0.00	1	46.80	46.50	-1	4,700	-0.02%
2018/11/28	0	0.00	4	46.15	46.70	-4	4,917	-0.08%
2018/11/27	1	46.35	5	46.33	46.25	-4	4,977	-0.08%
2018/11/26	0	0.00	4	46.49	46.20	-4	5,043	-0.08%
2018/11/21	1	46.15	0	0.00	46.25	1	5,083	0.02%
2018/11/19	0	0.00	1	46.35	46.45	-1	5,097	-0.02%
2018/11/08	0	0.00	3	46.60	46.70	-3	5,221	-0.06%
2018/11/07	0	0.00	1	46.80	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	1	46.35	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	2	46.20	46.20	-2	5,620	-0.04%
2018/10/31	10	44.90	0	0.00	45.35	10	5,721	0.17%
2018/10/24	1	45.05	0	0.00	45.40	1	5,732	0.02%
2018/10/23	1	45.20	0	0.00	45.40	1	5,730	0.02%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/19	1	45.40	1	45.60	45.90	0	5,681	0.00%
2018/10/17	2	45.80	0	0.00	45.85	2	5,585	0.04%
2018/10/16	0	0.00	1	45.90	45.90	-1	5,557	-0.02%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/12	1	45.05	4	45.58	46.25	-3	5,486	-0.05%
2018/10/11	3	45.48	0	0.00	45.60	3	5,469	0.05%
2018/10/09	3	46.82	0	0.00	46.65	3	5,337	0.06%
2018/10/08	2	47.35	0	0.00	47.10	2	5,304	0.04%
2018/10/05	1	46.80	0	0.00	46.75	1	5,270	0.02%
2018/10/03	1	48.25	0	0.00	48.15	1	5,218	0.02%
2018/09/28	2	48.25	0	0.00	48.40	2	5,212	0.04%
2018/09/21	0	0.00	2	48.70	48.70	-2	5,175	-0.04%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/14	1	48.05	3	47.37	47.50	-2	5,117	-0.04%
2018/09/13	1	47.00	7	47.54	47.65	-6	5,104	-0.12%
2018/09/12	1	46.30	3	46.88	46.90	-2	5,051	-0.04%
2018/09/10	0	0.00	4	45.08	44.60	-4	4,834	-0.08%
2018/09/07	5	45.58	1	45.35	45.10	4	4,580	0.09%
2018/09/06	2	49.05	26	49.05	49.15	-24	3,932	-0.61%
2018/09/05	4	48.79	4	49.05	48.80	0	3,239	0.00%
2018/09/04	3	50.10	3	49.85	49.95	0	2,892	0.00%
2018/09/03	1	50.10	6	50.07	50.00	-5	2,724	-0.18%
2018/08/31	10	49.48	6	49.48	49.90	4	2,690	0.15%
2018/08/28	3	48.65	1	48.60	48.60	2	2,713	0.07%
2018/08/27	0	0.00	3	48.25	48.35	-3	2,727	-0.11%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/21	13	48.03	0	0.00	48.20	13	2,879	0.45%
2018/08/20	0	0.00	0.2	47.75	47.70	-0.2	2,873	-0.01%
2018/08/16	1	47.75	3	47.80	47.90	-2	2,874	-0.07%
2018/08/15	1	48.05	1.1	48.05	48.00	-0.1	2,873	0.00%
2018/08/13	1	47.50	1	47.95	47.50	0	2,634	0.00%
2018/08/10	2	47.65	20	47.95	48.00	-18	2,483	-0.72%
2018/08/09	1	48.25	1	48.15	48.30	0	2,481	0.00%
2018/08/07	2.1	47.63	0	0.00	47.65	2.1	2,382	0.09%
2018/08/03	20	47.10	2	47.28	47.35	18	2,409	0.75%
2018/08/02	43	46.97	0	0.00	46.90	43	2,401	1.79%
2018/08/01	1	47.15	5	47.60	47.20	-4	2,402	-0.17%
2018/07/31	1.1	46.70	4	47.05	47.30	-2.9	2,392	-0.12%
2018/07/24	4	45.78	0	0.00	45.70	4	2,450	0.16%
2018/07/20	0	0.00	0.1	45.90	45.85	-0.1	2,471	0.00%
2018/07/19	2	46.20	2	45.90	45.65	0	2,487	0.00%
2018/07/18	1	45.55	3	46.13	46.15	-2	2,501	-0.08%
2018/07/16	3	45.53	0	0.00	45.40	3	2,542	0.12%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/07/10	2	45.20	2	45.13	44.85	0	2,607	0.00%
2018/07/09	1	44.50	0	0.00	44.80	1	2,609	0.04%
2018/07/06	0	0.00	1	43.40	43.95	-1	2,615	-0.04%
2018/07/05	1	44.20	0	0.00	44.00	1	2,639	0.04%
2018/07/03	0	0.00	3.3	44.27	44.20	-3.3	2,704	-0.12%
2018/07/02	1	44.75	0	0.00	44.55	1	2,696	0.04%
2018/06/28	5	44.57	2	44.85	44.60	3	2,663	0.11%
2018/06/27	3	45.28	0	0.00	45.15	3	2,625	0.11%
2018/06/26	2	45.55	1	45.55	45.50	1	2,631	0.04%
2018/06/25	2	45.90	0	0.00	45.80	2	2,627	0.08%
2018/06/22	2	45.85	0	0.00	45.70	2	2,644	0.08%
2018/06/20	0	0.00	2	46.10	46.25	-2	2,647	-0.08%
2018/06/15	2	46.20	0	0.00	45.90	2	2,624	0.08%
2018/06/14	4	46.54	0	0.00	46.35	4	2,513	0.16%
2018/06/11	2	47.95	1	47.95	47.60	1	2,510	0.04%
2018/06/08	0	0.00	7	47.46	47.60	-7	2,477	-0.28%
2018/06/07	0	0.00	1	47.55	47.45	-1	2,455	-0.04%
2018/06/06	1	47.70	0	0.00	47.85	1	2,452	0.04%
2018/06/05	11	46.38	6	46.45	46.80	5	2,345	0.21%
2018/06/04	11	46.65	0	0.00	46.60	11	2,310	0.48%
2018/06/01	0	0.00	6	46.10	46.30	-6	2,272	-0.26%
2018/05/31	2	45.40	0	0.00	45.40	2	2,230	0.09%
2018/05/30	1	45.60	0	0.00	45.50	1	2,150	0.05%
2018/05/29	4	45.56	2	46.10	46.15	2	2,121	0.09%
2018/05/28	2	45.70	0	0.00	45.65	2	2,116	0.09%
2018/05/24	1	46.20	0.1	46.30	46.30	0.9	2,108	0.04%
2018/05/23	1	45.95	0	0.00	45.90	1	2,097	0.05%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	0.2	46.25	46.25	-0.2	2,105	-0.01%
2018/05/18	2	45.90	3	45.87	45.90	-1	2,105	-0.05%
2018/05/17	0	0.00	2	45.83	45.65	-2	2,114	-0.09%
2018/05/16	0	0.00	17	45.60	45.60	-17	2,116	-0.80%
2018/05/15	5	45.27	0	0.00	45.50	5	2,200	0.23%
2018/05/14	0	0.00	6	45.83	45.75	-6	2,276	-0.26%
2018/05/11	0	0.00	1.1	45.40	45.30	-1.1	2,243	-0.05%
2018/05/09	3	45.12	0	0.00	45.05	3	2,251	0.13%
2018/05/08	1	45.30	0	0.00	45.40	1	2,279	0.04%
2018/05/04	0.1	45.40	0	0.00	45.35	0.1	2,347	0.00%
2018/05/03	0	0.00	0.2	46.00	45.50	-0.2	2,450	-0.01%
2018/05/02	28.7	46.19	11	46.25	46.00	17.7	2,512	0.70%
2018/04/30	0	0.00	2	45.60	45.80	-2	2,513	-0.08%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/26	0	0.00	0.2	45.20	45.15	-0.2	2,621	-0.01%
2018/04/25	1	45.05	0	0.00	45.20	1	2,616	0.04%
2018/04/23	1	45.60	0	0.00	45.60	1	2,630	0.04%
2018/04/19	0	0.00	1	45.10	45.10	-1	2,583	-0.04%
2018/04/17	6	44.37	0	0.00	44.55	6	2,578	0.23%
2018/04/16	5	44.95	0	0.00	44.85	5	2,558	0.20%
2018/04/12	1	45.30	2	45.40	45.55	-1	2,586	-0.04%
2018/04/11	0	0.00	3	45.87	45.70	-3	2,585	-0.12%
2018/04/09	4	44.81	0	0.00	44.80	4	2,583	0.15%
2018/04/03	1	45.00	3	45.17	45.20	-2	2,589	-0.08%
2018/04/02	1	45.25	2	45.40	45.30	-1	2,590	-0.04%
2018/03/29	7	44.94	1	45.00	44.90	6	2,585	0.23%
2018/03/28	3	45.20	1	45.25	45.30	2	2,582	0.08%
2018/03/27	0	0.00	2.7	45.29	45.40	-2.7	2,578	-0.11%
2018/03/23	5	44.70	1.3	44.87	44.75	3.7	2,567	0.14%
2018/03/22	1	45.40	3	45.30	45.10	-2	2,570	-0.08%
2018/03/20	1	44.80	0	0.00	44.90	1	2,744	0.04%
2018/03/15	1	45.50	2	45.73	45.50	-1	2,734	-0.04%
2018/03/14	1	45.35	0	0.00	45.50	1	2,727	0.04%
2018/03/13	1	44.95	0	0.00	45.05	1	2,704	0.04%
2018/03/12	2	45.13	9	44.98	44.95	-7	2,704	-0.26%
2018/03/09	1	44.30	0	0.00	44.40	1	2,671	0.04%
2018/03/08	1	44.20	0	0.00	44.15	1	2,678	0.04%
2018/03/05	4	44.41	0	0.00	44.25	4	2,758	0.14%
2018/03/02	1	44.10	0	0.00	44.00	1	2,754	0.04%
2018/03/01	2	43.78	0.5	44.65	44.65	1.5	2,756	0.05%
2018/02/27	0	0.00	5	44.85	44.15	-5	2,727	-0.18%
2018/02/26	5	44.95	15.5	44.84	44.95	-10.5	2,713	-0.39%
2018/02/22	0	0.00	5	44.55	44.40	-5	2,735	-0.18%
2018/02/21	1	44.70	0.5	44.70	44.70	0.5	2,732	0.02%
2018/02/12	8	43.63	0	0.00	43.60	8	2,718	0.29%
2018/02/09	0	0.00	0.5	43.70	43.55	-0.5	2,704	-0.02%
2018/02/08	0	0.00	5	43.85	44.10	-5	2,679	-0.19%
2018/02/07	4	44.59	14	44.17	44.20	-10	2,682	-0.37%
2018/02/06	21	42.10	2	41.78	42.20	19	2,599	0.73%
2018/02/05	3	44.83	0	0.00	44.85	3	2,514	0.12%
2018/02/01	2	45.90	1	46.10	45.55	1	2,514	0.04%
2018/01/31	1	45.90	0	0.00	45.80	1	2,514	0.04%
2018/01/30	0	0.00	1	45.65	45.55	-1	2,471	-0.04%
2018/01/29	2	46.40	4	46.06	46.50	-2	2,443	-0.08%
2018/01/26	1	46.10	4	46.18	46.45	-3	2,421	-0.12%
2018/01/25	4	45.50	7.2	45.51	45.40	-3.2	2,341	-0.14%
2018/01/24	3	45.05	4	44.63	45.00	-1	2,263	-0.04%
2018/01/23	4	44.79	4	44.93	44.95	0	2,212	0.00%
2018/01/22	4	43.15	3	43.10	43.05	1	2,117	0.05%
2018/01/18	12	42.89	1	43.15	42.80	11	2,129	0.52%
2018/01/17	2.1	42.98	3.1	42.95	43.05	-1	2,113	-0.05%
2018/01/15	6	42.69	0	0.00	42.85	6	2,080	0.29%
2018/01/12	0	0.00	1	42.55	42.80	-1	2,100	-0.05%
2018/01/11	3	42.42	0	0.00	42.45	3	2,114	0.14%
2018/01/09	4.5	43.00	1	43.00	43.15	3.5	2,123	0.16%
2018/01/08	1	43.35	7	43.32	43.40	-6	2,116	-0.28%
2018/01/05	0	0.00	2	42.55	43.10	-2	2,102	-0.10%
2018/01/04	1	43.00	1	42.60	42.65	0	2,116	0.00%
2018/01/03	2	43.25	1	42.90	43.15	1	2,125	0.05%
2018/01/02	2	42.98	4	43.10	43.15	-2	2,095	-0.10%