興富發 (2542)-元大-蘆洲券商分點個股進出

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
41.60
漲跌
▲0.75
漲幅
+1.84%
成交量
9,049張
產業
上市營建類股
905人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/17	18	40.78	1.3	40.81	40.85	16.7	3,087	0.54%
2024/04/16	2.3	40.13	0	0.00	40.10	2.3	3,049	0.08%
2024/04/15	1.2	41.14	0	0.00	40.80	1.2	2,983	0.04%
2024/04/12	3.8	41.00	0	0.00	40.80	3.8	2,943	0.13%
2024/04/11	1	40.95	5	41.09	41.10	-4	2,921	-0.14%
2024/04/10	5	41.40	6.1	41.42	41.35	-1.1	2,896	-0.04%
2024/04/09	3	41.25	10	41.01	41.20	-7	2,858	-0.24%
2024/04/08	1	40.45	14	40.72	40.70	-13	2,790	-0.47%
2024/04/03	1	40.20	10	40.25	40.25	-9	2,717	-0.33%
2024/04/02	3	40.20	2	40.13	40.10	1	2,680	0.04%
2024/04/01	0	0.00	6	40.34	40.25	-6	2,666	-0.23%
2024/03/29	41	40.17	1	40.25	40.15	40	2,645	1.51%
2024/03/28	0.5	40.30	3.2	40.36	40.50	-2.7	2,610	-0.10%
2024/03/27	11.7	40.57	40	40.33	40.60	-28.4	2,567	-1.10%
2024/03/26	5	39.05	2.2	39.14	39.00	2.8	2,505	0.11%
2024/03/25	0	0.00	6.7	39.35	39.35	-6.7	2,514	-0.26%
2024/03/22	4	38.83	1	38.80	38.80	3	2,529	0.12%
2024/03/21	2.1	38.75	0	0.00	38.65	2.1	2,556	0.08%
2024/03/20	4.1	38.43	0	0.00	38.50	4.1	2,570	0.16%
2024/03/19	2.5	38.71	9.3	38.70	38.70	-6.8	2,526	-0.27%
2024/03/18	1.3	39.10	17	38.99	39.10	-15.7	2,512	-0.62%
2024/03/15	15.1	39.28	1.8	39.39	39.20	13.3	2,527	0.53%
2024/03/14	3	39.90	13	39.85	39.85	-10	2,444	-0.41%
2024/03/13	6.5	39.84	0	0.00	39.80	6.5	2,452	0.26%
2024/03/12	5	39.87	0	0.00	39.95	5	2,432	0.21%
2024/03/11	0	0.00	5	39.60	39.90	-5	2,450	-0.20%
2024/03/08	3	39.77	1	39.70	39.75	2	2,447	0.08%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/06	2.4	39.66	2.2	39.70	39.65	0.2	2,423	0.01%
2024/03/04	0.3	39.71	20	39.68	39.65	-19.7	2,423	-0.81%
2024/03/01	1.3	39.74	1	39.70	39.70	0.3	2,424	0.01%
2024/02/29	0.1	39.70	10.1	39.80	39.70	-10.1	2,424	-0.42%
2024/02/27	6.1	39.91	0	0.00	39.70	6.1	2,419	0.25%
2024/02/26	1.1	39.90	0	0.00	39.90	1.1	2,444	0.04%
2024/02/23	1.6	39.75	2	39.55	39.55	-0.4	2,440	-0.02%
2024/02/22	2.3	39.85	1	39.85	39.75	1.3	2,457	0.05%
2024/02/21	1.2	39.90	0	0.00	40.10	1.2	2,459	0.05%
2024/02/20	0.4	39.64	0	0.00	39.65	0.4	2,431	0.02%
2024/02/19	0.3	39.65	0	0.00	39.65	0.3	2,425	0.01%
2024/02/16	2	39.38	0	0.00	39.65	2	2,471	0.08%
2024/02/05	10	39.60	1	39.55	39.80	9	2,434	0.37%
2024/02/01	0.1	39.70	0	0.00	39.60	0.1	2,413	0.01%
2024/01/31	1	39.55	0.4	39.65	39.60	0.6	2,424	0.02%
2024/01/29	0.2	39.75	0	0.00	39.80	0.2	2,449	0.01%
2024/01/25	1	39.55	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1.1	39.51	1.2	39.56	39.55	-0.1	2,510	0.00%
2024/01/23	0.5	39.55	1	39.50	39.50	-0.5	2,520	-0.02%
2024/01/22	1	39.55	10	39.70	39.55	-9	2,510	-0.36%
2024/01/19	3.1	39.81	0	0.00	39.70	3.1	2,499	0.12%
2024/01/18	2.9	39.76	1	39.75	39.70	1.9	2,497	0.08%
2024/01/17	1	39.70	26.2	39.69	39.85	-25.2	2,489	-1.01%
2024/01/16	3.3	39.70	0.2	39.75	39.70	3.1	2,446	0.13%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/08	1	40.20	0.2	40.25	40.20	0.8	2,845	0.03%
2024/01/03	0	0.00	6	40.19	40.10	-6	2,985	-0.20%
2024/01/02	0.7	40.20	0.3	40.20	40.25	0.4	2,991	0.01%
2023/12/29	0	0.00	10.1	40.20	40.10	-10.1	3,004	-0.33%
2023/12/28	2	40.10	0	0.00	40.15	2	3,039	0.07%
2023/12/27	2.2	40.06	0	0.00	40.10	2.2	3,055	0.07%
2023/12/21	14.6	39.80	7	39.90	39.90	7.6	3,414	0.22%
2023/12/20	2.1	40.00	0	0.00	40.15	2.1	3,410	0.06%
2023/12/19	3	39.98	0	0.00	40.15	3	3,443	0.09%
2023/12/18	5	40.05	0	0.00	40.45	5	3,468	0.14%
2023/12/15	0	0.00	3	40.30	40.40	-3	3,484	-0.09%
2023/12/14	3.2	40.20	5.5	40.39	40.40	-2.3	3,472	-0.07%
2023/12/13	1	39.90	5	39.95	40.05	-4	3,497	-0.11%
2023/12/12	8	39.98	0	0.00	39.90	8	3,540	0.23%
2023/12/11	11.1	40.05	0	0.00	40.10	11.1	3,549	0.31%
2023/12/08	4.1	40.13	0	0.00	40.15	4.1	3,540	0.12%
2023/12/07	25	40.38	0.5	40.35	40.20	24.5	3,523	0.70%
2023/12/06	22	40.39	0	0.00	40.35	22	3,531	0.62%
2023/12/05	0	0.00	7.1	40.59	40.55	-7.1	3,489	-0.20%
2023/12/04	1.2	40.67	21	40.60	40.70	-19.8	3,476	-0.57%
2023/12/01	12.7	40.79	0	0.00	40.80	12.7	3,447	0.37%
2023/11/30	4	40.85	2.4	40.88	40.95	1.6	3,452	0.05%
2023/11/29	0.2	40.90	41	40.85	40.85	-40.8	3,496	-1.17%
2023/11/27	0	0.00	3	41.10	40.95	-3	3,468	-0.09%
2023/11/24	7	41.07	4	41.20	41.20	3	3,471	0.09%
2023/11/22	0	0.00	4	41.08	41.05	-4	3,467	-0.12%
2023/11/21	2	40.93	2	40.95	40.85	0	3,444	0.00%
2023/11/20	6	40.98	6	41.00	41.10	0	3,427	0.00%
2023/11/17	6	40.99	3	41.00	40.90	3	3,415	0.09%
2023/11/15	0.1	40.75	1.1	40.67	40.90	-1	3,434	-0.03%
2023/11/14	1	40.85	22	40.78	40.85	-21	3,400	-0.62%
2023/11/13	0	0.00	114.4	40.58	40.60	-114.4	3,398	-3.37%	大賣/鉅額交易
2023/11/10	15.5	40.55	3.6	40.56	40.55	11.9	3,391	0.35%
2023/11/09	1	40.65	30	40.68	40.60	-29	3,392	-0.85%
2023/11/08	18.8	40.67	5	40.80	40.60	13.8	3,434	0.40%
2023/11/07	1	40.70	10	40.86	40.70	-9	3,506	-0.26%
2023/11/06	0	40.60	5.8	40.75	40.70	-5.8	3,513	-0.16%
2023/11/03	23.1	40.77	1.2	40.62	40.60	21.9	3,494	0.63%
2023/11/02	0	0.00	0.1	40.65	40.60	-0.1	3,494	0.00%
2023/11/01	7	40.40	0.5	40.64	40.60	6.5	3,493	0.19%
2023/10/31	10.3	40.71	11.3	40.80	40.70	-1.1	3,483	-0.03%
2023/10/30	4	40.65	0	0.00	40.90	4	3,473	0.12%
2023/10/27	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/26	1	40.90	2.1	41.10	40.95	-1.1	3,476	-0.03%
2023/10/23	2	40.75	0	0.00	40.75	2	3,488	0.06%
2023/10/20	1.1	41.06	2	41.13	41.10	-0.9	3,504	-0.03%
2023/10/19	8.3	42.09	13	42.08	41.80	-4.7	3,542	-0.13%
2023/10/18	11	41.12	11	41.49	42.05	0	3,479	0.00%
2023/10/17	9.1	40.87	4	41.04	41.00	5.1	3,199	0.16%
2023/10/16	1	40.60	1.2	41.14	41.30	-0.2	3,162	0.00%
2023/10/13	6	40.60	3.1	40.26	40.85	3	3,128	0.09%
2023/10/12	2	39.85	0	0.00	40.20	2	3,125	0.06%
2023/10/11	45	39.80	4.2	40.06	40.10	40.8	3,128	1.30%
2023/10/06	9	39.20	1	39.40	39.40	8	3,089	0.26%
2023/10/05	0.2	39.27	0	0.00	39.10	0.2	3,071	0.00%
2023/10/04	6.1	39.05	0	0.00	39.10	6.1	3,075	0.20%
2023/10/03	4	39.26	1	39.25	39.25	3	3,077	0.10%
2023/10/02	23	39.32	0.1	39.50	39.30	22.9	3,075	0.74%
2023/09/28	6.3	39.51	1	39.45	39.45	5.3	3,028	0.18%
2023/09/27	33.4	39.75	0	0.00	39.55	33.4	2,981	1.12%
2023/09/26	29.8	39.73	3.1	39.98	40.00	26.7	2,901	0.92%
2023/09/25	36	43.07	3	43.02	43.05	33	2,712	1.22%
2023/09/22	11.1	43.43	0	0.00	43.40	11.1	2,593	0.43%
2023/09/21	20	43.96	2	43.98	43.95	18	2,534	0.71%
2023/09/20	18	44.19	1	44.20	44.20	17	2,472	0.69%
2023/09/19	19	44.22	5	44.10	44.30	14	2,406	0.58%
2023/09/18	0	0.00	6	43.95	44.15	-6	2,376	-0.25%
2023/09/15	12	43.45	0	0.00	43.25	12	2,331	0.51%
2023/09/14	0	0.00	0.3	43.98	44.10	-0.3	2,252	-0.01%
2023/09/11	1	43.50	0.2	43.47	43.50	0.9	2,268	0.04%
2023/09/08	5	43.51	0	0.00	43.40	5	2,272	0.22%
2023/09/06	0.2	43.25	1	43.25	43.40	-0.8	2,289	-0.04%
2023/09/05	1	43.45	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	0.00	0.1	43.55	43.60	-0.1	2,273	0.00%
2023/08/31	5.3	43.10	5	43.05	43.00	0.3	2,211	0.01%
2023/08/30	1	43.20	0.1	43.20	43.25	1	2,228	0.04%
2023/08/29	0	0.00	1	43.10	43.20	-1	2,235	-0.04%
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	1.2	42.32	2.4	42.27	42.40	-1.3	2,320	-0.05%
2023/08/21	0	0.00	10	42.90	42.75	-10	2,323	-0.43%
2023/08/18	0.1	42.70	1	42.70	42.95	-1	2,348	-0.04%
2023/08/17	2	42.63	0	0.00	42.60	2	2,343	0.09%
2023/08/15	0	0.00	0.1	42.95	42.65	-0.1	2,401	0.00%
2023/08/14	8.3	42.66	2	42.60	42.60	6.3	2,426	0.26%
2023/08/11	2	43.28	36.9	43.32	43.40	-34.9	2,426	-1.44%
2023/08/10	0	0.00	1.1	42.80	42.90	-1.1	2,378	-0.04%
2023/08/09	0	0.00	3	42.95	42.65	-3	2,478	-0.12%
2023/08/07	0	0.00	1	42.70	42.80	-1	2,962	-0.03%
2023/08/02	0	0.00	2	42.45	42.55	-2	2,959	-0.07%
2023/08/01	0.1	42.50	2	42.50	42.55	-1.9	2,975	-0.06%
2023/07/31	0	0.00	20	42.35	42.30	-20	2,977	-0.67%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	1	42.00	42.05	-1	3,022	-0.03%
2023/07/25	28.1	41.60	0	0.00	41.60	28.1	3,007	0.93%
2023/07/24	5	41.82	0	0.00	41.70	5	2,980	0.17%
2023/07/21	2	42.10	0	0.00	42.15	2	2,924	0.07%
2023/07/20	11	42.20	0	0.00	42.25	11	2,951	0.37%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/17	0.1	42.40	1	42.40	42.25	-0.9	2,931	-0.03%
2023/07/14	2	42.53	1.1	42.56	42.55	0.9	2,898	0.03%
2023/07/13	3.7	42.85	0	0.00	42.80	3.7	2,887	0.13%
2023/07/12	0	42.95	0	0.00	42.95	0	2,874	0.00%
2023/07/10	5	42.90	9	43.03	42.80	-4	2,878	-0.14%
2023/07/07	3	42.62	1	42.60	42.75	2	2,913	0.07%
2023/07/05	0	0.00	1	42.70	42.70	-1	2,901	-0.03%
2023/07/04	1	42.70	20	42.88	42.85	-19	2,939	-0.65%
2023/07/03	10	42.70	10	42.80	42.80	0	2,955	0.00%
2023/06/30	0	0.00	1.8	42.65	42.65	-1.8	2,964	-0.06%
2023/06/29	2	42.65	20	42.70	42.75	-18	2,963	-0.61%
2023/06/28	3	42.28	0	0.00	42.45	3	2,968	0.10%
2023/06/27	0.2	42.33	0	0.00	42.25	0.2	2,978	0.01%
2023/06/26	2.3	42.28	2.1	42.35	42.25	0.2	2,985	0.01%
2023/06/21	0	0.00	3.3	42.30	42.25	-3.3	3,006	-0.11%
2023/06/20	3.6	42.30	0	0.00	42.15	3.6	3,001	0.12%
2023/06/19	0	0.00	6.8	42.31	42.30	-6.8	2,982	-0.23%
2023/06/16	1.2	42.37	0	0.00	42.25	1.2	2,968	0.04%
2023/06/15	11.3	42.85	0	0.00	42.70	11.3	2,912	0.39%
2023/06/14	0.2	42.93	0	0.00	43.00	0.2	2,916	0.01%
2023/06/13	0	0.00	4.1	42.95	42.95	-4.1	2,950	-0.14%
2023/06/12	2	42.80	12.1	43.01	42.85	-10.1	3,027	-0.33%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/08	2	42.50	0	0.00	42.55	2	3,019	0.07%
2023/06/07	10	42.45	0	0.00	42.60	10	3,035	0.33%
2023/06/05	1.1	42.51	2	42.55	42.50	-0.9	3,041	-0.03%
2023/06/02	20	42.63	0	0.00	42.60	20	3,052	0.66%
2023/05/30	0.1	42.20	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	10	42.20	0.1	42.10	42.10	9.9	3,039	0.33%
2023/05/26	0.1	42.25	0	0.00	42.20	0.1	3,040	0.00%
2023/05/25	2.1	42.66	1	42.60	42.50	1.1	3,025	0.04%
2023/05/24	1.7	42.87	0.9	42.93	43.05	0.8	3,015	0.03%
2023/05/23	0.1	42.60	0.1	42.65	42.75	0.1	2,976	0.00%
2023/05/22	7.9	42.10	8	42.44	42.60	-0.1	2,973	0.00%
2023/05/19	2.1	41.98	11.1	41.95	42.00	-9	2,931	-0.31%
2023/05/18	1.1	41.81	3	42.07	42.00	-1.9	2,896	-0.07%
2023/05/17	11	41.65	1	41.70	41.90	10	2,868	0.35%
2023/05/16	1	41.60	0	0.00	41.65	1	2,836	0.04%
2023/05/15	23	41.26	3	41.52	41.35	20	2,816	0.71%
2023/05/12	6.2	41.69	1	41.76	41.95	5.2	2,713	0.19%
2023/05/11	28.3	41.60	74.7	41.78	42.30	-46.4	2,632	-1.76%
2023/05/10	5	43.15	1	43.15	43.20	4	2,214	0.18%
2023/05/09	1.2	43.23	0	0.00	43.20	1.2	2,214	0.05%
2023/05/08	8.5	43.18	15	43.00	43.30	-6.5	2,235	-0.29%
2023/05/05	1	42.95	2	43.15	42.90	-1	2,230	-0.04%
2023/05/03	0	0.00	0.2	42.20	42.30	-0.2	2,241	-0.01%
2023/05/02	1	42.15	0	0.00	42.20	1	2,289	0.04%
2023/04/27	0	0.00	3.1	42.05	42.05	-3.1	2,398	-0.13%
2023/04/25	21	41.70	0	0.00	41.65	21	2,423	0.87%
2023/04/21	0.1	41.80	1.1	41.75	41.85	-1	2,423	-0.04%
2023/04/20	16	41.81	1.2	41.90	41.85	14.9	2,422	0.61%
2023/04/19	0.4	42.10	0	0.00	42.00	0.4	2,422	0.02%
2023/04/18	6.1	42.10	0	0.00	42.10	6.1	2,402	0.25%
2023/04/17	0.1	42.14	1	42.10	42.05	-0.9	2,394	-0.04%
2023/04/14	1	42.15	1.2	42.10	42.10	-0.2	2,390	-0.01%
2023/04/13	0	0.00	21	42.15	42.10	-21	2,397	-0.88%
2023/04/12	16.1	42.01	2	42.05	41.95	14.1	2,407	0.58%
2023/04/11	1	41.50	14	41.64	41.75	-13	2,348	-0.55%
2023/04/10	0	0.00	1	41.65	41.45	-1	2,381	-0.04%
2023/04/07	0	0.00	10	41.70	41.70	-10	2,499	-0.40%
2023/04/06	1	41.00	0	0.00	40.85	1	2,473	0.04%
2023/03/31	5	41.15	5	41.15	41.15	0	2,570	0.00%
2023/03/30	1	40.90	1.1	40.86	41.00	-0.1	2,889	0.00%
2023/03/28	2	40.68	3	40.70	40.70	-1	3,717	-0.03%
2023/03/27	1	40.80	0	0.00	40.70	1	4,154	0.02%
2023/03/24	4.1	40.64	0	0.00	40.65	4.1	4,616	0.09%
2023/03/23	0.4	41.15	0	0.00	41.00	0.4	4,683	0.01%
2023/03/22	0	0.00	2	41.10	41.15	-2	4,761	-0.04%
2023/03/21	4	41.03	1	41.10	41.10	3	4,864	0.06%
2023/03/20	3.6	40.49	0	0.00	40.70	3.6	4,939	0.07%
2023/03/17	0	0.00	0.1	40.50	40.40	-0.1	4,979	0.00%
2023/03/16	1.3	40.10	2	40.08	40.10	-0.7	5,004	-0.01%
2023/03/15	14	40.79	45	40.95	40.60	-31	5,035	-0.62%
2023/03/13	2.1	41.66	16.4	41.73	41.80	-14.3	5,086	-0.28%
2023/03/10	2	41.90	1.1	41.85	41.95	0.9	5,112	0.02%
2023/03/09	3	41.88	0	0.00	41.95	3	5,127	0.06%
2023/03/08	1	41.70	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.55	0	0.00	41.80	1	5,162	0.02%
2023/03/06	11	41.84	0	0.00	41.80	11	5,202	0.21%
2023/03/03	11.3	41.78	0	0.00	41.95	11.3	5,213	0.22%
2023/03/01	0	0.00	5	42.35	42.35	-5	5,253	-0.10%
2023/02/24	0	0.00	10	42.45	42.40	-10	5,404	-0.19%
2023/02/23	1	42.35	21	42.40	42.40	-20	5,417	-0.37%
2023/02/22	0	0.00	10	42.20	42.30	-10	5,435	-0.18%
2023/02/21	2	42.25	0	0.00	42.25	2	5,466	0.04%
2023/02/20	0	0.00	16	42.16	42.30	-16	5,567	-0.29%
2023/02/16	0.1	41.90	0	0.00	41.90	0.1	5,744	0.00%
2023/02/14	2	41.83	33.4	41.92	42.00	-31.4	5,835	-0.54%
2023/02/13	0	0.00	1.1	41.42	41.80	-1.1	5,888	-0.02%
2023/02/10	1	41.65	0	0.00	41.55	1	5,912	0.02%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	6	41.86	0	0.00	42.00	6	6,047	0.10%
2023/02/03	20.9	41.66	1	41.20	41.80	19.9	6,036	0.33%
2023/02/02	0.1	41.60	0	0.00	41.25	0.1	6,057	0.00%
2023/02/01	5	41.50	58	41.43	41.60	-53	6,045	-0.88%
2023/01/31	50	41.29	0	0.00	41.10	50	6,114	0.82%
2023/01/30	1	40.70	0	0.00	40.65	1	6,079	0.02%
2023/01/17	2	40.50	0	0.00	40.70	2	6,054	0.03%
2023/01/11	3.1	40.56	0	0.00	40.60	3.1	6,125	0.05%
2023/01/09	0	0.00	1	40.40	40.45	-1	6,165	-0.02%
2023/01/06	1	40.40	0	0.00	40.45	1	6,185	0.02%
2023/01/04	20	40.35	0	0.00	40.60	20	6,229	0.32%
2022/12/30	7	40.66	6	40.75	40.30	1	6,293	0.02%
2022/12/29	5	40.55	0	0.00	40.60	5	6,273	0.08%
2022/12/28	1.2	40.56	0.1	41.10	40.70	1.2	6,284	0.02%
2022/12/27	1	41.45	30	41.34	41.45	-29	6,283	-0.46%
2022/12/26	8	40.24	2	40.25	40.25	6	6,225	0.10%
2022/12/23	8	40.18	7	40.39	40.35	1	6,264	0.02%
2022/12/22	3	39.90	0	0.00	42.00	3	6,211	0.05%
2022/12/21	31.6	39.36	19.2	38.90	40.00	12.3	6,026	0.20%
2022/12/20	24.9	39.91	0	0.00	39.65	24.9	5,780	0.43%
2022/12/19	2	40.99	0	0.00	40.50	2	5,621	0.03%
2022/12/16	5.1	41.68	0	0.00	41.15	5.1	5,404	0.09%
2022/12/15	5.5	42.51	0	0.00	42.40	5.5	5,094	0.11%
2022/12/14	0	0.00	3	42.15	42.60	-3	5,170	-0.06%
2022/12/13	9.8	43.36	0	0.00	42.75	9.8	5,162	0.19%
2022/12/12	0.6	43.85	0	0.00	43.65	0.6	5,153	0.01%
2022/12/09	0	0.00	1	44.00	44.00	-1	5,155	-0.02%
2022/12/08	5	43.85	6.2	44.25	44.10	-1.2	5,144	-0.02%
2022/12/07	5.5	44.10	1	44.30	44.35	4.5	5,137	0.09%
2022/12/06	5.1	44.05	1.1	44.20	43.95	4	5,103	0.08%
2022/12/05	15	44.52	0.2	44.40	44.40	14.8	5,088	0.29%
2022/12/02	17.1	44.56	0	0.00	44.25	17.1	5,030	0.34%
2022/12/01	10	44.85	0	0.00	44.80	10	5,016	0.20%
2022/11/30	25	44.68	0	0.00	44.80	25	5,021	0.50%
2022/11/29	5	44.70	0	0.00	44.80	5	5,026	0.10%
2022/11/28	9.1	44.29	7	44.48	44.85	2	5,036	0.04%
2022/11/25	13	44.63	4.1	44.67	44.55	8.9	5,022	0.18%
2022/11/24	11	44.85	0	0.00	44.90	11	5,032	0.22%
2022/11/23	23	44.80	6	44.92	44.90	17	5,037	0.34%
2022/11/22	5	44.25	18.5	44.74	44.85	-13.5	5,044	-0.27%
2022/11/21	0	0.00	9.8	43.80	43.95	-9.8	4,921	-0.20%
2022/11/18	23	43.67	20	43.75	43.80	3	4,941	0.06%
2022/11/17	0.6	43.45	1.3	43.58	43.55	-0.7	4,949	-0.01%
2022/11/16	2	43.20	48.2	43.26	43.20	-46.2	4,925	-0.94%
2022/11/15	8	42.94	2.1	43.26	42.90	5.9	4,916	0.12%
2022/11/14	0	0.00	41.1	43.17	43.35	-41.1	4,875	-0.84%
2022/11/11	10.6	42.21	8.2	42.33	42.40	2.4	4,802	0.05%
2022/11/10	2.1	41.98	2.2	42.07	42.25	-0.1	4,814	0.00%
2022/11/09	23.2	41.95	1	41.90	42.25	22.2	4,868	0.46%
2022/11/08	19	41.90	0	0.00	41.90	19	4,840	0.39%
2022/11/07	2	41.95	0.3	41.97	42.05	1.7	4,888	0.04%
2022/11/04	3	42.00	1	42.00	42.00	2	4,888	0.04%
2022/11/03	0	0.00	0.1	41.01	41.30	-0.1	4,842	0.00%
2022/11/02	3	41.45	20.1	41.25	41.25	-17.1	4,832	-0.35%
2022/11/01	0	41.35	3.1	41.30	41.45	-3.1	4,873	-0.06%
2022/10/31	4.3	41.36	5.9	41.37	41.45	-1.6	4,888	-0.03%
2022/10/28	0	0.00	1	41.70	41.65	-1	4,880	-0.02%
2022/10/27	4	41.18	77	41.36	41.80	-73	4,875	-1.50%
2022/10/26	10	40.50	5	40.65	40.60	5	4,816	0.10%
2022/10/25	20	40.60	2	40.73	40.65	18	4,828	0.37%
2022/10/24	0.1	40.60	1	40.60	40.60	-0.9	4,786	-0.02%
2022/10/21	20	40.45	5	40.40	40.50	15	4,758	0.32%
2022/10/20	0.2	40.09	4	40.06	40.35	-3.8	4,768	-0.08%
2022/10/19	22	40.14	1	40.30	40.20	21	4,726	0.44%
2022/10/18	1	39.65	2	39.63	39.60	-1	4,685	-0.02%
2022/10/17	2	38.60	3	38.90	39.20	-1	4,736	-0.02%
2022/10/14	0.1	39.20	3	39.15	39.20	-2.9	4,808	-0.06%
2022/10/13	0.2	38.59	0	0.00	38.75	0.2	4,945	0.00%
2022/10/12	0.5	39.05	0	0.00	38.95	0.5	5,106	0.01%
2022/10/11	0.1	38.62	1.1	39.20	39.35	-1	5,224	-0.02%
2022/10/07	2.1	39.18	1	39.20	38.90	1.1	5,188	0.02%
2022/10/06	1.1	39.48	0	0.00	39.65	1.1	5,180	0.02%
2022/10/05	1.1	39.70	3	39.67	39.75	-2	5,206	-0.04%
2022/10/04	1	39.60	5	39.90	39.70	-4	5,244	-0.08%
2022/10/03	2	39.51	0	0.00	39.85	2	5,232	0.04%
2022/09/30	2	38.30	0	0.00	39.00	2	5,202	0.04%
2022/09/29	0.1	38.50	10	38.25	38.60	-9.9	5,204	-0.19%
2022/09/28	22.6	38.55	8	38.09	38.00	14.6	5,171	0.28%
2022/09/27	23.3	39.71	19.4	39.61	39.65	3.9	5,055	0.08%
2022/09/26	31.7	40.17	20.1	40.20	40.20	11.6	4,940	0.23%
2022/09/23	7.5	47.74	8.1	47.84	47.80	-0.6	4,766	-0.01%
2022/09/22	19.6	47.67	2.3	47.75	47.75	17.3	4,634	0.37%
2022/09/21	4	47.93	11	47.97	48.00	-7	4,521	-0.15%
2022/09/20	15.1	48.00	0.1	48.20	48.00	15	4,374	0.34%
2022/09/19	31.5	48.14	1	48.00	48.15	30.5	4,340	0.70%
2022/09/16	2	48.20	5	48.25	48.30	-3	4,306	-0.07%
2022/09/15	1	48.25	2.1	48.30	48.25	-1.1	4,462	-0.02%
2022/09/14	0.3	48.35	15	48.23	48.25	-14.7	4,782	-0.31%
2022/09/13	0	0.00	12	48.51	48.50	-12	5,003	-0.24%
2022/09/12	1.5	48.25	10	48.38	48.40	-8.5	5,233	-0.16%
2022/09/08	1	48.00	21	48.11	48.35	-20	5,532	-0.36%
2022/09/07	6.2	47.85	0	0.00	47.90	6.2	5,636	0.11%
2022/09/06	1.1	48.10	6	48.05	48.10	-4.9	5,682	-0.09%
2022/09/05	1	48.00	7.3	48.00	47.95	-6.3	5,683	-0.11%
2022/09/02	0	0.00	1.1	48.10	48.00	-1.1	5,698	-0.02%
2022/09/01	5.2	48.02	5	48.06	48.10	0.2	5,726	0.00%
2022/08/31	1	48.30	2	48.30	48.40	-1	5,714	-0.02%
2022/08/29	5.4	47.85	2	47.73	47.85	3.4	5,702	0.06%
2022/08/26	1.1	48.10	1.1	48.20	48.20	0	5,824	0.00%
2022/08/25	2.1	48.09	3	47.98	48.10	-0.9	5,812	-0.02%
2022/08/24	0	0.00	25.2	47.83	48.00	-25.2	5,807	-0.43%
2022/08/23	0.3	47.55	2	47.58	47.65	-1.7	5,790	-0.03%
2022/08/22	14	47.44	84	47.33	47.65	-70	5,815	-1.20%
2022/08/19	9	46.90	4	46.90	47.00	5	5,742	0.09%
2022/08/18	14.6	46.88	1	46.65	46.80	13.6	5,742	0.24%
2022/08/17	20.1	47.01	6.3	47.19	47.20	13.8	5,720	0.24%
2022/08/16	17	46.64	8.1	46.72	46.80	8.9	5,658	0.16%
2022/08/15	13	46.27	0	0.00	46.20	13	5,579	0.23%
2022/08/12	12	46.25	3	46.35	46.15	9	5,593	0.16%
2022/08/10	2	45.85	0	0.00	45.75	2	5,595	0.04%
2022/08/09	3	45.97	2	46.00	46.00	1	5,615	0.02%
2022/08/05	0.1	45.95	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	2.4	45.44	0	0.00	45.65	2.4	5,966	0.04%
2022/08/03	0.3	45.80	0	0.00	45.80	0.3	5,960	0.01%
2022/08/02	0.4	45.66	2	45.83	46.00	-1.6	5,996	-0.03%
2022/08/01	0	0.00	12	45.90	45.90	-12	6,010	-0.20%
2022/07/29	0	0.00	1	45.15	45.35	-1	5,999	-0.02%
2022/07/28	2	44.90	0	0.00	44.90	2	6,010	0.03%
2022/07/27	3	44.75	0	0.00	44.65	3	6,026	0.05%
2022/07/26	2.2	44.80	0	0.00	44.80	2.2	6,033	0.04%
2022/07/25	0.4	45.01	0	0.00	45.10	0.4	6,048	0.01%
2022/07/22	1.3	44.83	1.2	45.15	45.20	0.1	6,076	0.00%
2022/07/21	3.7	44.92	0	0.00	45.15	3.7	6,053	0.06%
2022/07/20	1.4	45.65	2	45.60	45.35	-0.6	6,060	-0.01%
2022/07/19	1	46.10	3.4	45.84	45.75	-2.4	6,023	-0.04%
2022/07/18	8	44.86	7.1	44.77	45.10	0.9	5,953	0.02%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	1.3	43.55	0	0.00	43.50	1.3	6,095	0.02%
2022/07/13	4.2	43.55	0	0.00	43.50	4.2	6,119	0.07%
2022/07/12	2.1	43.30	3.1	43.15	43.20	-1	6,150	-0.02%
2022/07/11	0.1	43.85	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	3	43.80	2	43.90	43.85	1	6,195	0.02%
2022/07/07	3	43.98	0	0.00	43.80	3	6,213	0.05%
2022/07/05	0.2	44.70	10	44.60	44.65	-9.8	6,572	-0.15%
2022/07/04	1.2	44.34	0	0.00	44.40	1.2	6,803	0.02%
2022/07/01	3.2	44.34	1	44.90	43.95	2.2	7,609	0.03%
2022/06/30	1	44.75	0.1	44.80	45.20	0.9	8,178	0.01%
2022/06/29	3	45.07	2	45.10	45.10	1	8,197	0.01%
2022/06/28	0	0.00	1	44.50	44.80	-1	8,203	-0.01%
2022/06/27	3	44.67	0	0.00	44.80	3	8,257	0.04%
2022/06/24	1	44.00	1	44.00	44.20	0	8,284	0.00%
2022/06/23	3.2	43.60	0	0.00	43.30	3.2	8,320	0.04%
2022/06/22	30.6	43.07	16	43.24	43.25	14.6	8,163	0.18%
2022/06/21	18.3	43.45	6	43.44	43.35	12.3	7,857	0.16%
2022/06/20	7.1	43.76	1.1	43.72	43.60	6.1	7,697	0.08%
2022/06/17	6.7	43.70	14	44.16	44.75	-7.3	7,720	-0.09%
2022/06/16	13.2	44.59	10	44.60	44.55	3.2	7,555	0.04%
2022/06/15	4	45.00	0	0.00	45.05	4	7,569	0.05%
2022/06/14	7	45.13	5	45.30	45.40	2	7,728	0.03%
2022/06/13	3	44.57	2	44.68	44.80	1	8,324	0.01%
2022/06/10	1	44.95	2	44.98	44.90	-1	8,491	-0.01%
2022/06/09	6	45.23	0	0.00	45.25	6	8,562	0.07%
2022/06/08	7	45.30	0	0.00	45.45	7	8,561	0.08%
2022/06/07	16.2	44.89	0	0.00	45.35	16.2	8,600	0.19%
2022/06/06	22.4	45.05	2.1	45.13	45.00	20.4	8,621	0.24%
2022/06/02	7.1	46.19	0	0.00	46.10	7.1	8,580	0.08%
2022/06/01	10	46.37	1	46.50	46.35	9	8,711	0.10%
2022/05/31	3	46.45	0	0.00	46.45	3	8,812	0.03%
2022/05/30	0	0.00	12	46.54	46.55	-12	8,881	-0.14%
2022/05/27	1	46.10	0	0.00	46.00	1	8,908	0.01%
2022/05/26	0.1	45.98	0	0.00	46.00	0.1	9,060	0.00%
2022/05/25	6	45.50	1	45.80	46.00	5	9,159	0.05%
2022/05/24	26	45.92	0.3	46.05	45.80	25.7	9,320	0.28%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/20	2	45.95	3	45.82	45.85	-1	9,685	-0.01%
2022/05/19	6.1	45.41	0	0.00	45.60	6.1	9,778	0.06%
2022/05/18	5	45.80	2	45.80	45.90	3	9,750	0.03%
2022/05/17	0	0.00	0.1	45.50	45.45	-0.1	9,739	0.00%
2022/05/16	6.7	44.53	1	44.55	44.55	5.7	9,756	0.06%
2022/05/13	19.6	44.33	20	44.12	44.70	-0.4	9,762	0.00%
2022/05/12	25.5	45.93	0.1	46.10	45.40	25.5	9,552	0.27%
2022/05/11	2.3	46.29	0	0.00	46.25	2.3	9,474	0.02%
2022/05/10	0.1	46.40	5.1	46.06	46.50	-5	9,491	-0.05%
2022/05/09	4	46.64	2	46.50	46.50	2	9,510	0.02%
2022/05/05	1	47.00	10	47.15	47.00	-9	9,644	-0.09%
2022/05/04	1	46.85	1	46.85	46.90	0	9,731	0.00%
2022/04/29	5.1	46.90	2	46.90	46.95	3.1	9,807	0.03%
2022/04/27	0.1	46.90	10	46.65	46.70	-9.9	9,839	-0.10%
2022/04/26	11	46.95	14.1	46.95	47.20	-3.1	9,858	-0.03%
2022/04/25	13.1	46.48	2	46.63	46.45	11.1	9,766	0.11%
2022/04/22	17	47.28	2	47.40	47.10	15	9,677	0.15%
2022/04/21	31	47.76	2	47.50	47.50	29	9,599	0.30%
2022/04/20	15	47.60	7	47.80	48.75	8	9,493	0.08%
2022/04/19	18.1	47.73	1	47.75	47.80	17.1	9,399	0.18%
2022/04/18	50	47.96	10	47.83	47.80	40	9,395	0.43%
2022/04/15	11.5	47.56	0	0.00	48.05	11.5	9,352	0.12%
2022/04/13	4.2	47.30	0	0.00	47.45	4.2	9,288	0.05%
2022/04/12	18.4	46.87	43	46.84	46.90	-24.6	9,253	-0.27%
2022/04/11	60.4	47.93	26.2	47.80	47.60	34.2	9,119	0.38%
2022/04/08	69	48.79	11	48.75	48.75	58	8,892	0.65%
2022/04/07	109.8	49.16	145	49.07	48.90	-35.2	8,703	-0.40%	大買/大賣/
2022/04/06	38.4	48.06	51	48.55	49.00	-12.7	7,888	-0.16%
2022/04/01	4.1	45.60	2	45.55	45.70	2.1	7,252	0.03%
2022/03/31	4.2	45.47	0	0.00	45.40	4.2	7,189	0.06%
2022/03/30	16.3	45.31	2	45.28	45.40	14.3	7,184	0.20%
2022/03/29	7.2	45.33	0	0.00	45.30	7.2	7,325	0.10%
2022/03/28	5.2	45.31	0	0.00	45.35	5.2	7,363	0.07%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	0.7	45.76	0	0.00	45.75	0.7	7,451	0.01%
2022/03/23	7.1	45.86	3	45.95	45.95	4.1	7,509	0.05%
2022/03/22	51.2	45.22	12	45.67	45.50	39.2	7,515	0.52%
2022/03/21	13.7	46.27	0	0.00	46.20	13.7	7,261	0.19%
2022/03/18	5.5	46.61	0	0.00	46.60	5.5	7,118	0.08%
2022/03/17	14	46.88	5	46.80	47.00	9	7,022	0.13%
2022/03/16	120.6	47.33	30	46.85	46.85	90.6	6,829	1.33%	大買/
2022/03/15	4	50.15	30	50.30	50.50	-26	6,228	-0.42%
2022/03/14	3	49.93	0	0.00	49.60	3	6,042	0.05%
2022/03/11	2	48.95	2	48.80	48.90	0	5,950	0.00%
2022/03/10	32	49.23	0	0.00	49.20	32	5,931	0.54%
2022/03/09	0	0.00	1	49.30	49.35	-1	5,893	-0.02%
2022/03/08	2.2	48.71	23	48.75	48.50	-20.9	5,836	-0.36%
2022/03/07	9.1	49.14	7.5	49.20	49.30	1.6	5,723	0.03%
2022/03/04	10	50.42	9.2	50.48	50.50	0.8	5,607	0.01%
2022/03/03	2	50.05	15.1	50.16	50.20	-13.1	5,520	-0.24%
2022/03/02	2	49.75	35	49.75	49.90	-33	5,490	-0.60%
2022/03/01	51	49.63	7	49.60	49.45	44	5,514	0.80%
2022/02/25	12	49.11	11	48.70	48.95	1	5,379	0.02%
2022/02/24	4	48.99	15	48.87	48.35	-11	5,287	-0.21%
2022/02/23	0	49.00	23.9	49.05	49.10	-23.9	5,123	-0.47%
2022/02/22	11.1	48.69	44.1	48.73	48.90	-33	5,011	-0.66%
2022/02/21	23.8	48.03	3	47.77	48.15	20.8	4,800	0.43%
2022/02/18	6	47.19	0	0.00	47.20	6	4,722	0.13%
2022/02/17	2	47.15	5	47.22	47.25	-3	4,777	-0.06%
2022/02/16	4	47.18	0	0.00	47.15	4	4,863	0.08%
2022/02/15	4	47.10	41.2	47.22	47.10	-37.2	5,051	-0.74%
2022/02/14	11	46.71	0	0.00	46.85	11	5,014	0.22%
2022/02/11	2	46.75	10	46.73	46.80	-8	5,024	-0.16%
2022/02/10	3	46.96	1	46.80	46.90	2	5,005	0.04%
2022/02/09	11	47.05	31.1	47.11	47.00	-20.1	4,977	-0.40%
2022/02/08	15	47.18	13	47.22	47.25	2	4,940	0.04%
2022/02/07	9	46.82	14	46.90	47.05	-5	4,852	-0.10%
2022/01/26	2	46.43	2	46.75	46.80	0	4,760	0.00%
2022/01/25	2.1	46.18	0	0.00	46.30	2.1	4,666	0.04%
2022/01/24	9	46.17	0	0.00	46.30	9	4,641	0.19%
2022/01/21	3	46.15	1	46.05	46.25	2	4,590	0.04%
2022/01/19	10.2	46.02	0	0.00	45.95	10.2	4,521	0.23%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	1	46.10	30	46.15	46.25	-29	4,483	-0.65%
2022/01/14	0	0.00	9	46.11	46.35	-9	4,544	-0.20%
2022/01/13	0.4	46.23	0	0.00	46.20	0.4	4,661	0.01%
2022/01/12	1.5	46.27	0	0.00	46.25	1.5	4,657	0.03%
2022/01/11	1.3	46.30	0	0.00	46.40	1.3	4,626	0.03%
2022/01/10	0.2	46.30	1	46.25	46.35	-0.8	4,618	-0.02%
2022/01/07	0	0.00	1	46.15	46.45	-1	4,611	-0.02%
2022/01/05	3	46.08	0	0.00	46.10	3	4,599	0.07%
2022/01/04	0	0.00	1	46.15	46.15	-1	4,640	-0.02%
2022/01/03	0.1	46.20	0	0.00	46.25	0.1	4,629	0.00%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/28	1	46.10	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	0	0.00	8	45.99	46.20	-8	4,524	-0.18%
2021/12/23	0	0.00	19.1	46.01	46.05	-19.1	4,502	-0.42%
2021/12/22	6	46.64	3	46.72	46.70	3	4,305	0.07%
2021/12/21	9	47.14	0	0.00	47.00	9	4,226	0.21%
2021/12/20	24.2	47.61	76.1	47.59	47.60	-51.9	4,188	-1.24%
2021/12/17	2	47.05	2	47.10	47.25	0	4,196	0.00%
2021/12/16	6.1	47.16	27.4	47.24	47.25	-21.3	4,208	-0.51%
2021/12/15	2	46.63	0	0.00	46.60	2	4,267	0.05%
2021/12/14	6	46.60	15	46.60	46.50	-9	4,273	-0.21%
2021/12/13	0.2	46.88	0	0.00	46.70	0.2	4,252	0.00%
2021/12/10	13	46.46	0	0.00	46.50	13	4,199	0.31%
2021/12/09	2	46.55	2	46.50	46.50	0	4,177	0.00%
2021/12/07	3.5	46.46	1	46.50	46.50	2.5	4,130	0.06%
2021/12/03	3.1	46.34	2	46.30	46.30	1.1	4,116	0.03%
2021/12/02	6.7	46.42	5	46.50	46.30	1.7	4,096	0.04%
2021/12/01	10	46.60	0	0.00	46.70	10	4,107	0.24%
2021/11/29	0	0.00	9	46.38	46.45	-9	4,068	-0.22%
2021/11/26	3	46.85	1.3	46.88	46.80	1.7	4,044	0.04%
2021/11/25	11.2	47.11	2	47.18	47.10	9.2	4,003	0.23%
2021/11/24	11.1	46.22	2	46.80	46.85	9.1	3,916	0.23%
2021/11/23	4	46.19	0	0.00	46.20	4	3,893	0.10%
2021/11/22	2	46.38	2	46.50	46.55	0	3,875	0.00%
2021/11/19	0	0.00	1	46.70	46.65	-1	3,884	-0.03%
2021/11/18	1	46.80	3	46.75	46.60	-2	3,886	-0.05%
2021/11/17	8.8	46.41	1	46.30	46.50	7.8	3,875	0.20%
2021/11/16	3.5	46.94	3	47.02	46.80	0.5	3,859	0.01%
2021/11/15	21.3	48.02	23	48.00	47.65	-1.7	3,829	-0.04%
2021/11/12	44.5	47.16	12	47.59	47.80	32.5	3,734	0.87%
2021/11/11	14	45.70	15	45.65	45.60	-1	3,576	-0.03%
2021/11/10	31	45.41	2	45.50	45.45	29	3,663	0.79%
2021/11/09	4	44.94	0	0.00	44.95	4	3,676	0.11%
2021/11/08	14.5	44.82	3.2	44.79	45.00	11.3	3,689	0.31%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	3	44.70	0	0.00	44.85	3	3,737	0.08%
2021/11/02	22	44.71	2	44.85	44.70	20	3,818	0.52%
2021/11/01	1	44.90	1	44.70	44.70	0	3,840	0.00%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	2	45.25	0	0.00	45.10	2	3,908	0.05%
2021/10/27	21	45.17	0	0.00	45.10	21	3,952	0.53%
2021/10/26	7	45.48	9	45.55	45.55	-2	3,975	-0.05%
2021/10/25	1	45.15	0.1	45.25	45.20	1	4,053	0.02%
2021/10/22	5	45.43	0	45.65	45.15	5	4,122	0.12%
2021/10/21	1	45.00	0	0.00	45.00	1	4,091	0.02%
2021/10/19	0	0.00	5	44.42	44.55	-5	4,268	-0.12%
2021/10/18	0	0.00	1	44.65	44.65	-1	4,364	-0.02%
2021/10/15	1	44.75	4	44.98	44.75	-3	4,387	-0.07%
2021/10/14	0	0.00	6	44.75	44.70	-6	4,394	-0.14%
2021/10/13	0	0.00	3	44.95	45.05	-3	4,452	-0.07%
2021/10/12	2	44.63	0	0.00	45.10	2	4,494	0.04%
2021/10/08	12	44.71	0	0.00	44.60	12	4,440	0.27%
2021/10/07	2	44.58	0	0.00	44.65	2	4,430	0.05%
2021/10/06	3	44.57	0	0.00	44.25	3	4,452	0.07%
2021/10/05	0	0.00	0.1	44.65	44.60	-0.1	4,464	0.00%
2021/10/04	0	0.00	1.1	44.71	44.70	-1.1	4,580	-0.02%
2021/10/01	0.1	44.80	0.1	44.80	44.80	0	4,599	0.00%
2021/09/30	2	45.08	0	0.00	45.10	2	4,629	0.04%
2021/09/29	10	45.35	0	0.00	45.05	10	4,619	0.22%
2021/09/28	20	45.20	0	0.00	45.30	20	4,593	0.44%
2021/09/27	9	44.84	4	44.73	44.65	5	4,567	0.11%
2021/09/24	38	45.08	3	45.48	45.10	35	4,508	0.78%
2021/09/23	3.8	46.54	1.5	46.83	46.80	2.4	4,357	0.05%
2021/09/22	12	46.57	1	47.00	46.20	11	4,245	0.26%
2021/09/17	4	47.46	0	0.00	47.35	4	4,100	0.10%
2021/09/16	2	47.60	2	47.75	47.80	0	4,089	0.00%
2021/09/15	1.1	47.66	0	0.00	47.55	1.1	4,138	0.03%
2021/09/14	2	47.90	0	0.00	47.90	2	4,191	0.05%
2021/09/13	0.1	48.00	0	0.00	48.35	0.1	4,204	0.00%
2021/09/10	0	0.00	0.5	47.95	47.95	-0.5	4,242	-0.01%
2021/09/09	0.1	47.30	0.5	47.50	47.50	-0.5	4,298	-0.01%
2021/09/08	11	47.44	1	47.30	47.25	10	4,312	0.23%
2021/09/07	2	48.05	2	47.90	47.85	0	4,297	0.00%
2021/09/06	2	48.40	5	48.31	48.15	-3	4,318	-0.07%
2021/09/03	0	0.00	1	48.40	48.25	-1	4,304	-0.02%
2021/09/02	0	0.00	2	48.28	48.25	-2	4,344	-0.05%
2021/08/31	1.1	47.79	3	47.80	48.20	-2	4,386	-0.04%
2021/08/30	4	47.36	0	0.00	47.40	4	4,411	0.09%
2021/08/27	1.3	47.41	2	47.40	47.45	-0.7	4,405	-0.02%
2021/08/26	3	47.35	0	0.00	47.40	3	4,429	0.07%
2021/08/25	5	47.40	0	0.00	47.60	5	4,498	0.11%
2021/08/20	1	47.10	0	0.00	47.55	1	4,597	0.02%
2021/08/19	2.1	47.50	5.2	47.67	47.55	-3.1	5,750	-0.05%
2021/08/18	2.1	48.59	1.1	48.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	2	48.75	48.60	-2	5,807	-0.03%
2021/08/16	2	47.95	2	47.98	48.10	0	5,726	0.00%
2021/08/13	0	0.00	21	49.00	48.90	-21	5,649	-0.37%
2021/08/11	1	48.75	10	48.70	48.80	-9	5,583	-0.16%
2021/08/10	1.2	48.68	0	0.00	48.85	1.2	5,582	0.02%
2021/08/09	1.4	49.05	1	49.00	49.00	0.4	5,636	0.01%
2021/08/06	1.3	49.33	3.1	49.51	49.45	-1.8	5,660	-0.03%
2021/08/05	3	48.78	2	48.80	48.70	1	5,663	0.02%
2021/08/04	1.1	48.90	4	48.93	49.05	-2.9	5,896	-0.05%
2021/08/03	1	49.60	13	49.33	49.30	-12	5,955	-0.20%
2021/08/02	0	0.00	32	49.30	49.45	-32	6,067	-0.53%
2021/07/29	14	48.92	6.1	48.99	49.10	8	6,148	0.13%
2021/07/28	12	48.30	4.2	48.35	48.35	7.9	6,105	0.13%
2021/07/27	2	48.08	11.4	47.83	48.15	-9.4	6,096	-0.15%
2021/07/26	21	48.23	11	47.69	48.10	10	6,098	0.16%
2021/07/23	46	47.77	26.2	47.96	47.90	19.9	6,014	0.33%
2021/07/22	13	46.82	4.1	46.48	46.85	8.9	5,822	0.15%
2021/07/21	0	0.00	17	45.89	46.00	-17	5,780	-0.29%
2021/07/20	2	45.60	5	45.64	45.65	-3	5,959	-0.05%
2021/07/19	11	46.17	7.1	46.14	46.10	3.9	6,065	0.06%
2021/07/16	0	0.00	23	45.55	45.75	-23	6,068	-0.38%
2021/07/14	16	44.93	0	0.00	44.95	16	6,056	0.26%
2021/07/13	0	0.00	1	44.80	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	8.3	45.37	45.20	-8.3	6,116	-0.13%
2021/07/09	7	45.05	29.1	45.69	45.00	-22.1	6,084	-0.36%
2021/07/08	0	0.00	1	44.65	44.65	-1	6,005	-0.02%
2021/07/07	19.5	43.97	0.1	44.10	44.40	19.4	6,008	0.32%
2021/07/06	6	43.63	0	0.00	43.65	6	5,987	0.10%
2021/07/02	5	43.30	0	0.00	43.30	5	6,077	0.08%
2021/07/01	1	43.20	5	43.45	43.20	-4	6,112	-0.07%
2021/06/29	2	43.50	6	43.50	43.55	-4	6,147	-0.07%
2021/06/28	0	43.80	21	43.80	43.60	-21	6,172	-0.34%
2021/06/25	0	0.00	10	43.85	43.60	-10	6,171	-0.16%
2021/06/24	0	0.00	15	43.55	43.85	-15	6,158	-0.24%
2021/06/23	0	0.00	2	42.85	42.70	-2	6,132	-0.03%
2021/06/22	7	42.90	0	0.00	42.35	7	6,080	0.12%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/16	0	0.00	3	42.78	42.50	-3	6,260	-0.05%
2021/06/15	4	42.71	0	0.00	42.80	4	6,256	0.06%
2021/06/10	0	0.00	10	42.32	42.30	-10	6,243	-0.16%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	3.1	41.43	0	0.00	41.40	3.1	6,192	0.05%
2021/06/07	4	41.66	0	0.00	41.55	4	6,172	0.06%
2021/06/04	0	0.00	1	41.85	41.95	-1	6,144	-0.02%
2021/06/03	4	41.91	3	41.85	41.85	1	6,153	0.02%
2021/06/02	5.2	42.09	0	0.00	42.00	5.2	6,141	0.08%
2021/06/01	0.2	42.33	0	0.00	42.20	0.2	6,061	0.00%
2021/05/31	7	42.23	5	42.62	42.10	2	6,060	0.03%
2021/05/28	1.2	42.66	0	0.00	42.65	1.2	5,999	0.02%
2021/05/27	33	42.50	0	0.00	42.60	33	5,986	0.55%
2021/05/26	1	42.30	0	0.00	42.20	1	4,867	0.02%
2021/05/25	3	42.42	0	0.00	42.30	3	4,800	0.06%
2021/05/24	10	42.60	0	0.00	42.70	10	4,755	0.21%
2021/05/18	10	41.90	0	0.00	41.90	10	4,748	0.21%
2021/05/17	1	41.85	31	41.03	40.80	-30	4,762	-0.63%
2021/05/14	0	0.00	0.1	43.00	42.80	-0.1	4,683	0.00%
2021/05/13	4.3	41.47	34	41.80	42.10	-29.7	4,629	-0.64%
2021/05/12	7	43.12	35	42.62	42.60	-28	4,544	-0.62%
2021/05/11	6	44.83	4	45.31	44.85	2	4,277	0.05%
2021/05/10	13	45.37	66	45.52	45.70	-53	4,201	-1.26%
2021/05/07	46	44.79	1.5	44.85	44.70	44.5	4,073	1.09%
2021/05/06	4.5	45.44	56	45.27	45.25	-51.5	3,976	-1.29%
2021/05/05	10	44.70	1	45.30	45.20	9	3,929	0.23%
2021/05/04	5	44.46	1	44.60	44.35	4	3,882	0.10%
2021/05/03	2	44.80	1	45.05	44.70	1	3,820	0.03%
2021/04/29	9	45.37	5	45.33	45.25	4	3,765	0.11%
2021/04/28	7	45.94	0	0.00	45.65	7	3,739	0.19%
2021/04/27	0	0.00	1	46.15	46.20	-1	3,767	-0.03%
2021/04/26	2	46.60	29	46.46	46.60	-27	3,705	-0.73%
2021/04/23	6	44.00	48	44.86	45.35	-42	3,491	-1.20%
2021/04/22	1	44.40	4.1	44.36	44.10	-3.1	3,389	-0.09%
2021/04/21	0	0.00	1	44.40	44.35	-1	3,329	-0.03%
2021/04/20	2	44.33	2	44.33	44.35	0	3,311	0.00%
2021/04/19	6	44.56	4	44.58	44.60	2	3,322	0.06%
2021/04/16	0	0.00	3	43.55	43.60	-3	3,270	-0.09%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/13	12	43.58	5.3	43.64	43.50	6.7	3,329	0.20%
2021/04/12	0	0.00	17	43.62	43.60	-17	3,327	-0.51%
2021/04/09	4	43.55	2	43.80	43.75	2	3,336	0.06%
2021/04/08	14	43.45	10	43.50	43.50	4	3,300	0.12%
2021/04/07	2	43.45	0.6	43.65	43.65	1.4	3,277	0.04%
2021/04/06	1.2	43.62	3	43.65	43.65	-1.8	3,270	-0.06%
2021/04/01	2	43.58	2	43.60	43.55	0	3,289	0.00%
2021/03/31	12.1	43.50	12	43.40	43.50	0.1	3,351	0.00%
2021/03/30	2	43.48	0	0.00	43.45	2	3,527	0.06%
2021/03/29	9	43.40	0	0.00	43.55	9	3,680	0.24%
2021/03/26	5	43.49	0	0.00	43.50	5	3,854	0.13%
2021/03/25	8	43.34	5	43.45	43.60	3	4,049	0.07%
2021/03/24	18	43.33	0	0.00	43.55	18	4,322	0.42%
2021/03/23	13	43.17	1	43.20	43.15	12	4,361	0.28%
2021/03/22	18.4	43.31	3	43.35	43.60	15.4	4,406	0.35%
2021/03/19	9	44.58	29	44.86	44.25	-20	4,320	-0.46%
2021/03/18	0	0.00	2	45.45	45.20	-2	4,322	-0.05%
2021/03/17	31	45.13	23	45.03	45.20	8	4,363	0.18%
2021/03/16	3	44.90	30	44.97	44.90	-27	4,433	-0.61%
2021/03/15	3	44.85	17	44.86	44.75	-14	4,528	-0.31%
2021/03/12	2	44.95	1	44.95	44.95	1	4,737	0.02%
2021/03/11	9	45.36	0	0.00	45.35	9	5,010	0.18%
2021/03/10	14	45.46	0	0.00	45.45	14	5,045	0.28%
2021/03/09	25	45.43	15	45.50	45.40	10	5,080	0.20%
2021/03/08	2	45.05	2	45.30	45.25	0	5,088	0.00%
2021/03/05	0	0.00	2.2	45.00	44.95	-2.2	5,096	-0.04%
2021/03/04	0	0.00	7	44.97	45.05	-7	5,217	-0.13%
2021/03/03	17	44.81	17	44.91	44.95	0	5,185	0.00%
2021/03/02	7	44.99	12	45.01	44.55	-5	5,174	-0.10%
2021/02/26	56	44.89	24	45.20	45.20	32	5,182	0.62%
2021/02/24	8	44.86	0.1	44.80	44.55	7.9	5,110	0.15%
2021/02/23	1	44.95	12	44.72	44.85	-11	5,087	-0.22%
2021/02/22	5	43.92	6.6	44.10	44.05	-1.6	5,042	-0.03%
2021/02/19	5.2	43.71	4	44.10	44.10	1.2	5,037	0.02%
2021/02/18	3.2	43.86	0	0.00	43.85	3.2	5,029	0.06%
2021/02/17	11	43.89	2	44.18	43.75	9	5,010	0.18%
2021/02/04	0	0.00	3	43.40	43.45	-3	4,999	-0.06%
2021/02/03	3	43.55	0	0.00	43.30	3	5,080	0.06%
2021/02/02	0	0.00	2	43.95	43.60	-2	5,119	-0.04%
2021/02/01	1	43.25	2	43.80	43.25	-1	5,130	-0.02%
2021/01/28	1	43.35	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/25	8	43.28	5	43.90	43.95	3	5,087	0.06%
2021/01/22	1	43.30	13.9	43.21	43.10	-12.9	5,104	-0.25%
2021/01/21	0	0.00	2	43.40	43.40	-2	5,102	-0.04%
2021/01/20	13	43.55	0	0.00	43.10	13	5,100	0.25%
2021/01/19	6.6	44.52	0	0.00	44.40	6.6	5,021	0.13%
2021/01/18	0	0.00	1	44.55	44.55	-1	4,997	-0.02%
2021/01/15	2.5	45.55	9	45.36	45.05	-6.5	5,015	-0.13%
2021/01/13	3	45.75	2	45.83	45.80	1	5,174	0.02%
2021/01/12	0	0.00	1	45.95	45.55	-1	5,170	-0.02%
2021/01/11	2	46.20	0	0.00	46.00	2	5,145	0.04%
2021/01/08	0.1	45.80	6.1	45.84	45.90	-6	5,122	-0.12%
2021/01/07	1	45.40	0	0.00	45.60	1	5,099	0.02%
2021/01/05	0	0.00	1.3	45.12	45.05	-1.3	5,013	-0.02%
2021/01/04	0	0.00	0.1	45.45	45.15	-0.1	5,002	0.00%
2020/12/30	1	45.85	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0.2	45.60	0	0.00	45.60	0.2	4,996	0.00%
2020/12/28	21	45.94	0	0.00	45.90	21	4,988	0.42%
2020/12/25	5	46.64	5.1	46.65	46.45	-0.1	4,947	0.00%
2020/12/24	4	46.28	10	45.94	46.40	-6	4,907	-0.12%
2020/12/23	0	0.00	7	44.86	45.00	-7	4,737	-0.15%
2020/12/22	5	44.95	1	44.50	44.50	4	4,623	0.09%
2020/12/21	2	45.55	0	0.00	44.95	2	4,561	0.04%
2020/12/18	2	46.25	8.6	46.15	45.60	-6.6	4,425	-0.15%
2020/12/17	10	46.00	12.6	45.94	46.05	-2.6	4,185	-0.06%
2020/12/16	5	45.30	85	45.40	45.95	-80	4,169	-1.92%
2020/12/15	0	0.00	4.4	45.20	45.25	-4.4	4,086	-0.11%
2020/12/14	0	0.00	12	45.13	44.90	-12	4,076	-0.29%
2020/12/11	2	44.43	1	44.50	44.35	1	4,015	0.02%
2020/12/10	1	43.85	9.1	44.06	44.60	-8.1	3,999	-0.20%
2020/12/09	4	44.50	8	44.46	44.50	-4	3,934	-0.10%
2020/12/08	10.1	45.12	13	44.93	45.40	-2.9	3,834	-0.08%
2020/12/07	12	45.82	71.6	45.47	45.85	-59.6	3,620	-1.65%
2020/12/04	4	43.45	2	43.70	43.50	2	3,344	0.06%
2020/12/03	1	43.70	2	43.90	43.80	-1	3,285	-0.03%
2020/12/02	0	0.00	0.1	44.25	44.35	-0.1	3,253	0.00%
2020/12/01	0	0.00	12	44.05	44.50	-12	3,240	-0.37%
2020/11/30	14.2	44.31	6	44.48	44.50	8.2	3,235	0.25%
2020/11/26	2	43.85	6	43.80	43.85	-4	3,149	-0.13%
2020/11/25	11	43.68	0	0.00	43.90	11	3,254	0.34%
2020/11/24	1.2	43.49	0.5	43.40	43.50	0.7	3,245	0.02%
2020/11/23	2	43.45	2	43.45	43.45	0	3,242	0.00%
2020/11/20	0	0.00	1.5	43.16	43.25	-1.5	3,250	-0.05%
2020/11/19	0	0.00	5	43.25	43.15	-5	3,268	-0.15%
2020/11/18	0	0.00	1	43.30	43.35	-1	3,279	-0.03%
2020/11/17	3	43.55	0	0.00	43.40	3	3,277	0.09%
2020/11/16	24	43.30	2	43.38	43.45	22	3,317	0.66%
2020/11/12	0	0.00	21	43.55	43.85	-21	3,324	-0.63%
2020/11/11	0.5	43.25	64	43.47	44.00	-63.5	3,346	-1.90%
2020/11/10	0.1	42.75	2	42.85	42.95	-2	3,273	-0.06%
2020/11/09	3	42.05	0.9	42.16	42.00	2.2	3,262	0.07%
2020/11/06	4	42.05	0.1	42.00	41.90	3.9	3,242	0.12%
2020/11/04	7	41.91	0.1	42.10	42.00	6.9	3,211	0.21%
2020/11/03	0	0.00	1	42.30	42.35	-1	3,197	-0.03%
2020/11/02	3	41.55	1	41.80	41.90	2	3,189	0.06%
2020/10/30	9	41.82	2	41.80	41.50	7	3,171	0.22%
2020/10/29	8	41.81	0	0.00	41.85	8	3,118	0.26%
2020/10/28	15	42.14	0.5	42.45	42.10	14.5	3,121	0.46%
2020/10/27	23.6	42.54	0	0.00	42.55	23.6	3,113	0.76%
2020/10/26	8	42.51	1	42.80	42.60	7	3,111	0.22%
2020/10/23	8	42.70	0	0.00	42.55	8	3,120	0.26%
2020/10/22	27	42.38	14	42.43	43.20	13	3,106	0.42%
2020/10/21	3	42.62	0	0.00	42.70	3	2,930	0.10%
2020/10/20	10	42.81	0	0.00	42.65	10	2,920	0.34%
2020/10/19	4	42.74	0	0.00	43.20	4	2,899	0.14%
2020/10/16	9	42.92	0	0.00	42.90	9	2,874	0.31%
2020/10/15	11	43.08	0	0.00	42.95	11	2,865	0.38%
2020/10/12	2	44.25	0	0.00	44.20	2	2,839	0.07%
2020/10/08	3	44.20	4	44.58	44.70	-1	2,849	-0.04%
2020/10/07	2	43.55	1	43.50	43.50	1	2,803	0.04%
2020/10/06	4	43.66	0	0.00	43.70	4	2,829	0.14%
2020/10/05	1	43.25	0	0.00	43.20	1	2,833	0.04%
2020/09/30	1	43.05	0	0.00	43.00	1	2,825	0.04%
2020/09/29	2	42.93	0.3	43.50	43.30	1.7	2,824	0.06%
2020/09/28	5	42.50	11	42.45	42.65	-6	2,795	-0.21%
2020/09/25	2	41.83	0.2	42.15	41.50	1.8	2,769	0.06%
2020/09/24	18	41.52	0	0.00	41.45	18	2,721	0.66%
2020/09/23	2	46.20	10	46.17	46.15	-8	2,590	-0.31%
2020/09/22	6	46.50	11	46.61	46.60	-5	2,499	-0.20%
2020/09/21	8	46.73	21	46.91	46.85	-13	2,460	-0.53%
2020/09/18	19	46.62	5	46.65	46.65	14	2,411	0.58%
2020/09/17	21	46.43	23.6	46.87	46.55	-2.6	2,381	-0.11%
2020/09/16	10	46.40	2	46.40	46.35	8	2,358	0.34%
2020/09/15	10	46.15	41	46.40	46.35	-31	2,343	-1.32%
2020/09/14	8	46.36	2	46.35	46.35	6	2,348	0.26%
2020/09/11	0	0.00	55	46.32	46.30	-55	2,335	-2.35%
2020/09/10	1	46.20	30	46.32	46.30	-29	2,321	-1.25%
2020/09/09	7	45.66	5	45.95	46.15	2	2,306	0.09%
2020/09/08	5.5	45.82	0	0.00	45.85	5.5	2,307	0.24%
2020/09/07	0	0.00	5	46.30	46.00	-5	2,396	-0.21%
2020/09/04	5	45.55	0	0.00	45.80	5	2,420	0.21%
2020/09/03	1	45.40	4	45.39	45.60	-3	2,467	-0.12%
2020/09/02	22.5	45.81	0	0.00	45.65	22.5	2,445	0.92%
2020/09/01	14	46.06	11	46.31	46.20	3	2,458	0.12%
2020/08/31	11	45.98	21	46.44	46.40	-10	2,516	-0.40%
2020/08/28	0	0.00	30	45.92	45.60	-30	2,440	-1.23%
2020/08/27	12	45.29	16	45.27	45.50	-4	2,459	-0.16%
2020/08/26	1	45.10	15	45.24	45.50	-14	2,500	-0.56%
2020/08/25	1	44.70	2	45.00	44.95	-1	2,531	-0.04%
2020/08/24	0	0.00	16	44.67	44.65	-16	2,659	-0.60%
2020/08/21	2.5	44.31	1	44.35	44.35	1.5	2,688	0.06%
2020/08/20	1.1	43.67	0	0.00	43.50	1.1	2,678	0.04%
2020/08/19	22	44.52	2.4	44.69	44.45	19.7	2,644	0.74%
2020/08/18	45.5	44.36	1	44.25	44.30	44.5	2,619	1.70%
2020/08/17	12	44.33	10	44.30	44.35	2	2,621	0.08%
2020/08/14	1	43.00	5	42.90	43.10	-4	2,595	-0.15%
2020/08/13	1	43.30	1	43.50	43.75	0	2,596	0.00%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/07	2	42.75	0	0.00	42.85	2	2,686	0.07%
2020/08/06	4	42.65	1	42.65	42.95	3	2,722	0.11%
2020/08/04	2	42.30	0	0.00	42.30	2	2,780	0.07%
2020/08/03	0	0.00	4	42.55	42.20	-4	2,816	-0.14%
2020/07/31	6	42.93	2	42.65	42.80	4	2,793	0.14%
2020/07/29	3	41.97	0	0.00	41.90	3	2,787	0.11%
2020/07/28	10	42.00	0	0.00	41.60	10	2,799	0.36%
2020/07/27	5	42.55	0	0.00	42.30	5	2,799	0.18%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/20	5	42.70	1	42.80	42.65	4	2,851	0.14%
2020/07/15	0	0.00	3	43.55	43.65	-3	2,856	-0.11%
2020/07/14	0	0.00	6	42.67	42.60	-6	2,827	-0.21%
2020/07/10	5	43.30	0	0.00	43.15	5	2,817	0.18%
2020/07/09	4	44.08	0	0.00	43.90	4	2,812	0.14%
2020/07/07	11	44.05	0	0.00	44.10	11	2,779	0.40%
2020/07/06	16	44.06	0	0.00	44.00	16	2,765	0.58%
2020/06/30	1	43.85	0	0.00	43.55	1	2,781	0.04%
2020/06/19	2	43.63	0	0.00	43.50	2	2,875	0.07%
2020/06/16	1	44.30	0	0.00	44.20	1	2,963	0.03%
2020/06/15	18	44.03	0	0.00	43.70	18	3,099	0.58%
2020/06/11	5	44.93	30	45.43	44.80	-25	3,119	-0.80%
2020/06/10	6	45.97	20	46.08	45.85	-14	3,127	-0.45%
2020/06/09	2	46.50	10	46.50	46.50	-8	3,185	-0.25%
2020/06/08	45	46.99	5	46.50	46.50	40	3,259	1.23%
2020/06/05	22	47.21	1	47.50	47.25	21	3,232	0.65%
2020/06/04	1	46.70	20	46.38	46.40	-19	3,182	-0.60%
2020/06/03	0	0.00	14	46.15	46.25	-14	3,179	-0.44%
2020/06/01	0	0.00	3.4	44.68	44.90	-3.4	3,087	-0.11%
2020/05/29	0	0.00	8	44.55	44.35	-8	3,033	-0.26%
2020/05/28	3	44.50	3	44.95	44.75	0	2,899	0.00%
2020/05/27	8	44.18	1	44.30	44.45	7	2,910	0.24%
2020/05/26	0	0.00	1	44.45	44.25	-1	2,950	-0.03%
2020/05/21	0	0.00	4	44.33	44.20	-4	2,953	-0.14%
2020/05/20	2	43.80	0	0.00	43.80	2	2,930	0.07%
2020/05/19	2	43.90	0	0.00	44.00	2	2,928	0.07%
2020/05/18	0	0.00	1	43.65	43.10	-1	2,914	-0.03%
2020/05/15	3	43.50	0	0.00	43.55	3	2,908	0.10%
2020/05/14	21	43.15	0	0.00	43.05	21	2,866	0.73%
2020/05/13	4	44.10	0	0.00	44.00	4	2,832	0.14%
2020/05/12	1	44.80	5	44.40	44.90	-4	2,786	-0.14%
2020/05/11	1	44.80	24	44.79	44.70	-23	2,769	-0.83%
2020/05/08	3	43.90	0	0.00	43.80	3	2,735	0.11%
2020/05/05	0	0.00	5.6	43.49	43.65	-5.6	2,741	-0.20%
2020/04/30	2	43.95	0	0.00	43.65	2	2,783	0.07%
2020/04/29	1	43.85	1	43.90	43.70	0	2,799	0.00%
2020/04/28	0	0.00	1	42.70	42.85	-1	2,828	-0.04%
2020/04/24	1	40.70	0	0.00	40.55	1	2,911	0.03%
2020/04/17	10	42.00	0	0.00	41.30	10	2,903	0.34%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/15	5	41.63	0	0.00	41.75	5	2,879	0.17%
2020/04/13	2	40.48	0	0.00	40.30	2	2,850	0.07%
2020/04/08	6	40.48	1	40.45	40.40	5	2,858	0.17%
2020/04/07	4	40.86	0	0.00	40.45	4	2,843	0.14%
2020/04/06	0	0.00	0	40.50	40.40	0	2,820	0.00%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	20	40.40	0	0.00	40.50	20	2,803	0.71%
2020/03/27	4	40.35	6	40.28	39.55	-2	2,871	-0.07%
2020/03/25	1	39.35	0	0.00	39.80	1	3,048	0.03%
2020/03/24	1	37.10	0	0.00	36.85	1	3,033	0.03%
2020/03/23	0	0.00	3	34.25	34.15	-3	3,025	-0.10%
2020/03/20	15	34.90	28	34.88	35.00	-13	3,015	-0.43%
2020/03/19	6	32.85	5	33.18	32.90	1	2,948	0.03%
2020/03/18	12	37.20	5	37.00	36.45	7	2,814	0.25%
2020/03/17	3	38.20	13	38.20	38.00	-10	2,762	-0.36%
2020/03/16	1	40.30	7	40.00	40.05	-6	2,713	-0.22%
2020/03/13	8	39.03	22	38.58	40.40	-14	2,685	-0.52%
2020/03/12	5	42.31	0	0.00	41.80	5	2,579	0.19%
2020/03/11	3	43.88	0	0.00	43.85	3	2,497	0.12%
2020/03/10	3	43.87	0	0.00	43.95	3	2,482	0.12%
2020/03/09	1	44.65	0.5	44.55	44.30	0.5	2,456	0.02%
2020/03/06	0	0.00	2	45.25	45.25	-2	2,418	-0.08%
2020/02/27	3	44.63	0.3	44.90	44.85	2.7	2,420	0.11%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	45.05	0	0.00	45.00	1	2,370	0.04%
2020/02/24	2	45.10	0	0.00	45.10	2	2,371	0.08%
2020/02/21	3	45.53	0	0.00	45.50	3	2,360	0.13%
2020/02/20	2	45.65	0	0.00	45.70	2	2,358	0.08%
2020/02/18	5	45.90	0	0.00	46.05	5	2,339	0.21%
2020/02/11	0	0.00	2	45.50	45.35	-2	2,393	-0.08%
2020/02/07	3	45.32	0	0.00	45.25	3	2,411	0.12%
2020/02/05	1	45.00	0	0.00	45.10	1	2,430	0.04%
2020/02/03	3	44.30	0	0.00	44.90	3	2,404	0.12%
2020/01/31	2	45.63	0	0.00	45.25	2	2,388	0.08%
2020/01/30	3	45.65	21	45.60	45.45	-18	2,348	-0.77%
2020/01/20	0	0.00	2	47.00	47.10	-2	2,265	-0.09%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/15	2	46.40	0	0.00	46.55	2	2,291	0.09%
2020/01/14	10	46.35	0	0.00	46.40	10	2,321	0.43%
2020/01/13	1	46.20	0	0.00	46.30	1	2,380	0.04%
2020/01/08	2	45.70	0	0.00	45.70	2	2,483	0.08%
2020/01/07	2	46.08	0	0.00	46.00	2	2,495	0.08%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2019/12/31	12	46.40	0	0.00	46.30	12	2,634	0.46%
2019/12/30	1	46.45	1	46.40	46.45	0	2,707	0.00%
2019/12/27	5	46.40	0	0.00	46.40	5	2,900	0.17%
2019/12/24	11	45.85	1	45.90	46.15	10	5,351	0.19%
2019/12/23	2	45.95	0	0.00	45.55	2	5,284	0.04%
2019/12/19	2	45.73	0	0.00	45.90	2	5,119	0.04%
2019/12/17	2	46.20	0	0.00	46.25	2	5,093	0.04%
2019/12/10	12	46.06	0	0.00	46.05	12	5,169	0.23%
2019/12/09	5	46.30	3	46.30	46.30	2	5,168	0.04%
2019/12/02	4	46.55	0	0.00	46.55	4	5,162	0.08%
2019/11/29	1.3	46.58	0	0.00	46.55	1.3	5,168	0.03%
2019/11/27	0	0.00	1	46.80	46.80	-1	5,166	-0.02%
2019/11/25	0	0.00	0.1	46.90	46.75	-0.1	5,111	0.00%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	1	46.80	8	46.79	46.90	-7	5,171	-0.14%
2019/11/15	1	46.85	0	0.00	46.95	1	5,187	0.02%
2019/11/14	2	46.80	0	0.00	46.55	2	5,199	0.04%
2019/11/13	1	46.80	0	0.00	46.50	1	5,195	0.02%
2019/11/12	3	46.67	0	0.00	46.90	3	5,211	0.06%
2019/11/11	4	46.80	2	46.88	46.70	2	5,200	0.04%
2019/11/06	0	0.00	1	47.10	47.45	-1	5,160	-0.02%
2019/11/05	1	46.85	0	0.00	47.10	1	5,138	0.02%
2019/11/04	10	46.88	2	46.98	47.10	8	5,131	0.16%
2019/11/01	1	46.75	0	0.00	46.95	1	5,120	0.02%
2019/10/30	2	46.85	0	0.00	46.85	2	5,109	0.04%
2019/10/29	0	0.00	2	46.90	46.80	-2	5,095	-0.04%
2019/10/28	4	47.10	0	0.00	47.00	4	5,078	0.08%
2019/10/25	23	47.20	0	0.00	47.25	23	5,054	0.46%
2019/10/23	10	47.35	3	47.95	47.50	7	5,022	0.14%
2019/10/22	2	47.00	4	47.03	47.00	-2	4,995	-0.04%
2019/10/21	4	46.61	0	0.00	46.75	4	4,961	0.08%
2019/10/17	0	0.00	1	45.80	45.80	-1	4,847	-0.02%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	6	45.71	1	45.75	45.65	5	4,751	0.11%
2019/10/08	13	45.35	0	0.00	45.40	13	4,689	0.28%
2019/10/07	7	45.70	0	0.00	45.75	7	4,631	0.15%
2019/10/04	13	45.53	3	45.62	45.70	10	4,607	0.22%
2019/10/03	19	45.93	5	45.99	46.05	14	4,523	0.31%
2019/10/02	16	45.90	3	45.57	45.90	13	4,330	0.30%
2019/10/01	6	49.85	4	49.93	49.95	2	3,108	0.06%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/24	0	0.00	4	49.75	49.65	-4	1,784	-0.22%
2019/09/23	4	49.83	0	0.00	49.80	4	1,758	0.23%
2019/09/20	3	49.83	0	0.00	49.80	3	1,749	0.17%
2019/09/19	2	50.10	0	0.00	49.95	2	1,719	0.12%
2019/09/17	0	0.00	1	50.20	50.20	-1	1,703	-0.06%
2019/09/16	11	49.57	84	49.92	50.00	-73	1,705	-4.28%
2019/09/11	30	49.42	12	49.63	49.50	18	1,701	1.06%
2019/09/10	0	0.00	16	49.75	49.75	-16	1,679	-0.95%
2019/09/09	0	0.00	10	49.60	49.70	-10	1,681	-0.59%
2019/09/03	1	49.45	0	0.00	49.25	1	1,677	0.06%
2019/08/30	7	49.21	20	49.48	49.50	-13	1,684	-0.77%
2019/08/28	1	49.00	9	49.22	49.40	-8	1,653	-0.48%
2019/08/27	2	48.40	0	0.00	48.40	2	1,650	0.12%
2019/08/26	4	48.88	0	0.00	48.80	4	1,610	0.25%
2019/08/21	4	48.55	0	0.00	48.65	4	1,667	0.24%
2019/08/20	3	48.68	0	0.00	48.60	3	1,670	0.18%
2019/08/15	10	48.65	2	48.85	48.95	8	1,622	0.49%
2019/08/07	6	48.14	0	0.00	48.00	6	1,606	0.37%
2019/08/06	0	0.00	1	48.00	48.10	-1	1,615	-0.06%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	2	48.60	0	0.00	48.60	2	1,608	0.12%
2019/07/26	6	48.94	0	0.00	49.10	6	1,609	0.37%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	1	48.95	1	48.90	48.90	0	1,626	0.00%
2019/07/23	6	49.10	0	0.00	49.05	6	1,609	0.37%
2019/07/22	5	49.45	0	0.00	49.25	5	1,600	0.31%
2019/07/19	0	0.00	0.2	49.60	49.50	-0.2	1,596	-0.02%
2019/07/18	4	49.25	3	49.20	49.40	1	1,602	0.06%
2019/07/17	2	49.10	0	0.00	49.20	2	1,607	0.12%
2019/07/15	6	48.96	0	0.00	49.25	6	1,602	0.37%
2019/07/12	6	49.32	0	0.00	49.15	6	1,626	0.37%
2019/07/11	7	49.46	0	0.00	49.45	7	1,629	0.43%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	3	49.35	0	0.00	49.40	3	1,669	0.18%
2019/07/04	0	0.00	6	49.75	49.75	-6	1,723	-0.35%
2019/07/03	2	49.35	0	0.00	49.30	2	1,736	0.12%
2019/06/25	0	0.00	12	49.89	49.95	-12	1,954	-0.61%
2019/06/24	1	50.00	25	50.02	50.00	-24	1,993	-1.20%
2019/06/21	0	0.00	5	50.00	50.00	-5	1,983	-0.25%
2019/06/20	0.4	49.90	6.5	49.99	49.90	-6.2	1,988	-0.31%
2019/06/19	0	0.00	60	49.66	49.90	-60	2,011	-2.98%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/14	6	48.42	0	0.00	48.50	6	2,119	0.28%
2019/06/13	3	48.70	0	0.00	48.50	3	2,147	0.14%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/06/11	2	48.63	0	0.00	48.60	2	2,436	0.08%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/06	1	48.80	0	0.00	48.50	1	2,495	0.04%
2019/06/04	0	0.00	8	48.95	49.00	-8	2,531	-0.32%
2019/06/03	0	0.00	4	49.04	48.90	-4	2,532	-0.16%
2019/05/30	4	48.23	2	48.45	48.15	2	2,513	0.08%
2019/05/29	1	48.55	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.30	0	0.00	48.60	2	2,513	0.08%
2019/05/27	0	0.00	1	48.85	49.20	-1	2,443	-0.04%
2019/05/22	2	48.05	0	0.00	48.10	2	2,419	0.08%
2019/05/20	0	0.00	1	47.95	47.95	-1	2,422	-0.04%
2019/05/14	0	0.00	21	47.99	48.05	-21	2,450	-0.86%
2019/05/10	2	47.85	0	0.00	48.05	2	2,479	0.08%
2019/05/09	4	48.05	0	0.00	48.00	4	2,476	0.16%
2019/05/07	8	48.75	0	0.00	48.70	8	2,491	0.32%
2019/05/06	5	48.65	0	0.00	48.75	5	2,517	0.20%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/30	2	49.10	0	0.00	49.45	2	2,539	0.08%
2019/04/24	1	48.65	0	0.00	48.65	1	2,536	0.04%
2019/04/23	0	0.00	6	48.75	48.95	-6	2,540	-0.24%
2019/04/22	6	48.75	0	0.00	48.75	6	2,540	0.24%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.58	0	0.00	48.60	2	2,557	0.08%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	3	49.00	0	0.00	49.10	3	2,551	0.12%
2019/04/11	0	0.00	1	49.55	49.40	-1	2,544	-0.04%
2019/04/10	1	49.60	2	49.85	49.90	-1	2,528	-0.04%
2019/04/09	4	50.30	0	0.00	50.20	4	2,506	0.16%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	8	50.48	1.5	50.63	50.50	6.5	2,534	0.26%
2019/04/01	22	50.80	3	51.40	50.90	19	2,640	0.72%
2019/03/29	0	0.00	61	50.40	50.80	-61	2,550	-2.39%
2019/03/28	0	0.00	4	49.65	49.85	-4	2,529	-0.16%
2019/03/27	6	49.73	22	49.80	49.75	-16	2,528	-0.63%
2019/03/26	0	0.00	8	49.45	49.45	-8	2,493	-0.32%
2019/03/25	2	49.18	3	49.08	49.25	-1	2,501	-0.04%
2019/03/21	4	49.30	15	49.11	49.35	-11	2,453	-0.45%
2019/03/20	2	48.38	3	48.52	48.70	-1	2,416	-0.04%
2019/03/19	1	48.90	3	49.30	48.90	-2	2,361	-0.08%
2019/03/18	10	48.30	1	48.40	48.55	9	2,302	0.39%
2019/03/15	53	47.97	7	48.07	48.20	46	2,278	2.02%
2019/03/14	19	47.49	2	47.55	47.50	17	1,998	0.85%
2019/03/13	6	47.37	2	47.40	47.40	4	1,994	0.20%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/11	0	0.00	10	48.00	47.90	-10	1,939	-0.52%
2019/03/08	6	47.67	0	0.00	47.65	6	1,914	0.31%
2019/03/07	2	47.55	0.1	47.60	47.50	1.9	1,942	0.10%
2019/03/06	11	47.54	10	47.70	47.55	1	1,947	0.05%
2019/03/05	2	47.45	0	0.00	47.50	2	1,952	0.10%
2019/03/04	8	47.41	0	0.00	47.50	8	1,957	0.41%
2019/02/27	2	47.45	0	0.00	47.75	2	2,017	0.10%
2019/02/26	8	47.76	1	47.85	47.60	7	2,006	0.35%
2019/02/22	7.5	47.66	2	47.55	47.95	5.5	2,000	0.27%
2019/02/21	1	47.90	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	2	48.00	48.05	-2	1,994	-0.10%
2019/02/18	3.2	47.51	6	47.65	47.70	-2.8	1,985	-0.14%
2019/02/14	6	47.45	0	0.00	47.30	6	1,991	0.30%
2019/02/13	9	47.91	5	47.85	47.65	4	1,986	0.20%
2019/02/12	0	0.00	1	48.75	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	1	48.80	48.40	-1	1,951	-0.05%
2019/01/30	0	0.00	5	47.95	47.95	-5	1,911	-0.26%
2019/01/28	1	47.95	0	0.00	47.95	1	1,901	0.05%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	1	46.95	1	47.10	47.45	0	1,868	0.00%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/22	2	46.75	0	0.00	46.90	2	1,848	0.11%
2019/01/21	1	46.70	0	0.00	46.85	1	1,857	0.05%
2019/01/18	0	0.00	19	46.65	46.60	-19	1,875	-1.01%
2019/01/17	0	0.00	55	46.51	46.50	-55	1,899	-2.90%
2019/01/16	0	0.00	47	46.61	46.60	-47	1,901	-2.47%
2019/01/15	0	0.00	42	46.55	46.60	-42	1,927	-2.18%
2019/01/11	0	0.00	6	46.31	46.30	-6	2,029	-0.30%
2019/01/10	0	0.00	3	46.35	46.35	-3	2,036	-0.15%
2019/01/09	0	0.00	2	45.83	46.10	-2	2,047	-0.10%
2019/01/08	3	45.35	0	0.00	45.15	3	2,046	0.15%
2019/01/07	2	45.35	0	0.00	45.60	2	2,086	0.10%
2019/01/02	1	44.70	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0.1	45.00	2	45.13	45.00	-1.9	2,274	-0.08%
2018/12/27	4	44.08	0	0.00	44.40	4	2,292	0.17%
2018/12/26	1	44.20	8	44.15	44.15	-7	2,287	-0.31%
2018/12/25	27	44.07	17	43.90	43.90	10	2,269	0.44%
2018/12/24	18	45.29	10	44.90	44.90	8	2,216	0.36%
2018/12/21	18	45.61	2	46.15	46.15	16	2,204	0.73%
2018/12/20	0	0.00	5	46.60	46.45	-5	2,143	-0.23%
2018/12/17	7	46.19	0	0.00	46.10	7	2,205	0.32%
2018/12/14	6	46.34	0	0.00	46.45	6	2,233	0.27%
2018/12/13	0	0.00	6	46.50	46.70	-6	2,258	-0.27%
2018/12/12	9	45.91	5	46.25	46.25	4	2,255	0.18%
2018/12/11	7	45.94	5	46.30	46.00	2	2,262	0.09%
2018/12/10	5	45.69	0	0.00	45.60	5	2,296	0.22%
2018/12/06	20	46.04	0	0.00	45.65	20	2,430	0.82%
2018/12/05	18.1	46.25	0	0.00	46.35	18.1	2,605	0.69%
2018/12/03	0	0.00	4	47.05	47.10	-4	3,664	-0.11%
2018/11/30	0	0.00	28	46.90	46.90	-28	4,360	-0.64%
2018/11/29	2	46.83	1	46.80	46.50	1	4,700	0.02%
2018/11/28	5	46.20	5	46.46	46.70	0	4,917	0.00%
2018/11/27	1.1	46.39	0	0.00	46.25	1.1	4,977	0.02%
2018/11/26	93	46.42	26	47.51	46.20	67	5,043	1.33%
2018/11/22	5	45.90	0	0.00	45.95	5	5,052	0.10%
2018/11/20	20.1	46.09	0	0.00	45.85	20.1	5,090	0.39%
2018/11/19	0	0.00	1	46.25	46.45	-1	5,097	-0.02%
2018/11/15	0	0.00	1.3	46.51	46.55	-1.3	5,138	-0.03%
2018/11/14	13.1	46.19	5	46.45	46.45	8.1	5,158	0.16%
2018/11/13	1	46.20	12	46.53	46.80	-11	5,157	-0.21%
2018/11/12	1	46.60	0	0.00	46.60	1	5,163	0.02%
2018/11/09	6	46.19	0	0.00	46.20	6	5,167	0.12%
2018/11/08	0	0.00	5	46.70	46.70	-5	5,221	-0.10%
2018/11/07	9	46.28	0	0.00	46.40	9	5,426	0.17%
2018/11/02	5	45.90	0	0.00	46.20	5	5,620	0.09%
2018/10/31	10	44.73	10	45.35	45.35	0	5,721	0.00%
2018/10/30	5	44.50	6	44.50	44.45	-1	5,710	-0.02%
2018/10/29	5	44.30	3	45.00	44.60	2	5,724	0.03%
2018/10/26	4	44.55	0	0.00	44.40	4	5,726	0.07%
2018/10/25	2	44.90	0	0.00	45.00	2	5,721	0.03%
2018/10/24	11	45.22	0	0.00	45.40	11	5,732	0.19%
2018/10/23	5	45.25	11	45.69	45.40	-6	5,730	-0.10%
2018/10/19	21	45.05	40	45.90	45.90	-19	5,681	-0.33%
2018/10/18	0	0.00	5	45.95	45.90	-5	5,597	-0.09%
2018/10/17	5	45.75	5	46.10	45.85	0	5,585	0.00%
2018/10/15	26	45.41	1	45.30	45.25	25	5,523	0.45%
2018/10/12	7	45.01	2	46.00	46.25	5	5,486	0.09%
2018/10/11	3.1	45.49	1	45.55	45.60	2.1	5,469	0.04%
2018/10/09	4	46.65	0	0.00	46.65	4	5,337	0.07%
2018/10/08	1	46.80	0	0.00	47.10	1	5,304	0.02%
2018/10/05	10	46.97	3	47.23	46.75	7	5,270	0.13%
2018/10/01	5	48.22	1	48.35	48.20	4	5,224	0.08%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	1	47.90	48.00	-1	5,198	-0.02%
2018/09/26	1.1	47.60	5	48.60	47.45	-3.9	5,177	-0.08%
2018/09/25	0	0.00	1	48.50	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	1	48.35	23	48.25	48.20	-22	5,137	-0.43%
2018/09/19	0	0.00	5	48.06	48.15	-5	5,140	-0.10%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/13	3	47.60	7	47.54	47.65	-4	5,104	-0.08%
2018/09/12	0	0.00	11	46.81	46.90	-11	5,051	-0.22%
2018/09/10	1.1	44.70	4	44.75	44.60	-2.9	4,834	-0.06%
2018/09/07	17	45.61	6	45.13	45.10	11	4,580	0.24%
2018/09/06	6	49.18	48	49.19	49.15	-42	3,932	-1.07%
2018/09/05	26	48.71	5	48.95	48.80	21	3,239	0.65%
2018/09/04	0	0.00	6	49.84	49.95	-6	2,892	-0.21%
2018/09/03	2	50.10	13	50.18	50.00	-11	2,724	-0.40%
2018/08/31	4	49.31	110	49.74	49.90	-106	2,690	-3.94%	大賣/鉅額交易
2018/08/30	3	49.23	17.2	49.19	49.30	-14.2	2,659	-0.53%
2018/08/29	1	48.95	20	48.90	48.95	-19	2,728	-0.70%
2018/08/28	1	48.60	11	48.60	48.60	-10	2,713	-0.37%
2018/08/27	22	48.30	0	0.00	48.35	22	2,727	0.81%
2018/08/24	16	48.24	0	0.00	48.50	16	2,758	0.58%
2018/08/23	0	0.00	5	48.50	48.40	-5	2,840	-0.18%
2018/08/22	0	0.00	62	48.49	48.35	-62	2,883	-2.15%
2018/08/21	0	0.00	2	48.20	48.20	-2	2,879	-0.07%
2018/08/20	5	47.50	0	0.00	47.70	5	2,873	0.17%
2018/08/17	10	47.78	4	48.11	47.80	6	2,876	0.21%
2018/08/16	15	47.77	0	0.00	47.90	15	2,874	0.52%
2018/08/15	2	48.00	100	48.27	48.00	-98	2,873	-3.41%
2018/08/14	0	0.00	47	48.08	47.65	-47	2,835	-1.66%
2018/08/13	34	47.08	8	47.37	47.50	26	2,634	0.99%
2018/08/10	0	0.00	41	47.98	48.00	-41	2,483	-1.65%
2018/08/09	3	48.23	35	48.30	48.30	-32	2,481	-1.29%
2018/08/08	1	47.85	8	47.86	47.90	-7	2,452	-0.29%
2018/08/07	10	47.55	2	47.60	47.65	8	2,382	0.34%
2018/08/06	0	0.00	2	47.35	47.35	-2	2,406	-0.08%
2018/08/03	0	0.00	1	47.05	47.35	-1	2,409	-0.04%
2018/08/02	5	47.00	8	47.13	46.90	-3	2,401	-0.12%
2018/08/01	0	0.00	23	47.29	47.20	-23	2,402	-0.96%
2018/07/31	1	47.00	2	46.40	47.30	-1	2,392	-0.04%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/26	0	0.00	4	45.96	45.95	-4	2,371	-0.17%
2018/07/25	9	45.75	0	0.00	45.80	9	2,429	0.37%
2018/07/24	6	45.74	0	0.00	45.70	6	2,450	0.24%
2018/07/23	1	45.80	0	0.00	45.80	1	2,457	0.04%
2018/07/20	0	0.00	7	46.00	45.85	-7	2,471	-0.28%
2018/07/19	5	46.00	0	0.00	45.65	5	2,487	0.20%
2018/07/18	0	0.00	1	45.80	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	1	45.80	45.40	-1	2,525	-0.04%
2018/07/12	1	45.40	0	0.00	45.50	1	2,580	0.04%
2018/07/10	5	45.25	5	44.85	44.85	0	2,607	0.00%
2018/07/09	7	44.05	10	44.75	44.80	-3	2,609	-0.11%
2018/07/05	1	44.05	0	0.00	44.00	1	2,639	0.04%
2018/07/04	0	0.00	2	44.00	44.45	-2	2,663	-0.08%
2018/07/03	6	44.35	4	44.39	44.20	2	2,704	0.07%
2018/07/02	10	45.00	10	44.65	44.55	0	2,696	0.00%
2018/06/29	11	44.53	10	45.18	45.25	1	2,683	0.04%
2018/06/28	22	44.67	2	44.85	44.60	20	2,663	0.75%
2018/06/27	2	45.25	0	0.00	45.15	2	2,625	0.08%
2018/06/25	0	0.00	1	45.80	45.80	-1	2,627	-0.04%
2018/06/22	7	45.66	7	45.80	45.70	0	2,644	0.00%
2018/06/21	10	46.08	1	46.15	46.15	9	2,624	0.34%
2018/06/20	0	0.00	1	46.10	46.25	-1	2,647	-0.04%
2018/06/19	0	0.00	3	46.02	46.20	-3	2,655	-0.11%
2018/06/15	27	46.13	0	0.00	45.90	27	2,624	1.03%
2018/06/14	29	46.41	0	0.00	46.35	29	2,513	1.15%
2018/06/13	5	47.25	0	0.00	47.25	5	2,469	0.20%
2018/06/12	2	47.58	0	0.00	47.65	2	2,520	0.08%
2018/06/11	1	48.25	5	47.95	47.60	-4	2,510	-0.16%
2018/06/08	0	0.00	1	47.40	47.60	-1	2,477	-0.04%
2018/06/07	5	47.50	0	0.00	47.45	5	2,455	0.20%
2018/06/06	1	47.85	0	0.00	47.85	1	2,452	0.04%
2018/06/04	2	46.30	0	0.00	46.60	2	2,310	0.09%
2018/06/01	0	0.00	16	46.30	46.30	-16	2,272	-0.70%
2018/05/31	27	45.43	0	0.00	45.40	27	2,230	1.21%
2018/05/30	0	0.00	3	45.68	45.50	-3	2,150	-0.14%
2018/05/29	0	0.00	12	45.94	46.15	-12	2,121	-0.57%
2018/05/28	38	45.85	2	45.80	45.65	36	2,116	1.70%
2018/05/25	8	46.00	1	46.05	46.00	7	2,115	0.33%
2018/05/24	0	0.00	1	46.05	46.30	-1	2,108	-0.05%
2018/05/23	10	46.00	1	45.90	45.90	9	2,097	0.43%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	45	46.29	46.25	-45	2,105	-2.14%
2018/05/18	0	0.00	5.2	45.89	45.90	-5.2	2,105	-0.25%
2018/05/17	14	45.64	18	45.79	45.65	-4	2,114	-0.19%
2018/05/16	0	0.00	1	45.50	45.60	-1	2,116	-0.05%
2018/05/15	1	45.20	1	45.45	45.50	0	2,200	0.00%
2018/05/14	23	45.73	0	0.00	45.75	23	2,276	1.01%
2018/05/11	5	45.20	1	45.30	45.30	4	2,243	0.18%
2018/05/10	10	45.10	0	0.00	45.15	10	2,242	0.45%
2018/05/09	35	45.14	1	45.10	45.05	34	2,251	1.51%
2018/05/08	11	45.20	0	0.00	45.40	11	2,279	0.48%
2018/05/07	35	45.25	0	0.00	45.20	35	2,310	1.51%
2018/05/04	70	45.30	0	0.00	45.35	70	2,347	2.98%
2018/05/03	31	45.61	0.1	46.00	45.50	30.9	2,450	1.26%
2018/05/02	11	46.00	9	46.27	46.00	2	2,512	0.08%
2018/04/30	0	0.00	4	45.60	45.80	-4	2,513	-0.16%
2018/04/27	0	0.00	4	45.20	45.45	-4	2,614	-0.15%
2018/04/26	7	45.22	0	0.00	45.15	7	2,621	0.27%
2018/04/25	4	45.04	1	45.40	45.20	3	2,616	0.11%
2018/04/24	6	45.35	4	45.45	45.20	2	2,622	0.08%
2018/04/23	4	45.55	0	0.00	45.60	4	2,630	0.15%
2018/04/19	2	45.10	1	45.00	45.10	1	2,583	0.04%
2018/04/18	2	44.65	0	0.00	44.45	2	2,574	0.08%
2018/04/17	6	44.58	3	44.53	44.55	3	2,578	0.12%
2018/04/16	10	44.86	0	0.00	44.85	10	2,558	0.39%
2018/04/13	8	45.12	3	45.15	45.15	5	2,574	0.19%
2018/04/12	3	45.53	0	0.00	45.55	3	2,586	0.12%
2018/04/11	6	45.70	0	0.00	45.70	6	2,585	0.23%
2018/04/10	0.1	45.40	5	45.45	45.40	-4.9	2,580	-0.19%
2018/04/09	5	44.85	0	0.00	44.80	5	2,583	0.19%
2018/04/03	0	0.00	6	44.93	45.20	-6	2,589	-0.23%
2018/04/02	0	0.00	2	45.38	45.30	-2	2,590	-0.08%
2018/03/31	4	45.25	0	0.00	45.15	4	2,588	0.15%
2018/03/30	6	45.01	0	0.00	45.00	6	2,586	0.23%
2018/03/29	15	45.00	0	0.00	44.90	15	2,585	0.58%
2018/03/28	5	45.29	1	45.25	45.30	4	2,582	0.15%
2018/03/27	6	45.39	2	45.50	45.40	4	2,578	0.16%
2018/03/26	1	44.65	2	44.83	44.85	-1	2,548	-0.04%
2018/03/23	10	44.57	14	44.72	44.75	-4	2,567	-0.16%
2018/03/22	10	45.13	13	45.35	45.10	-3	2,570	-0.12%
2018/03/20	10	44.52	0	0.00	44.90	10	2,744	0.36%
2018/03/19	0	0.00	1	44.90	44.90	-1	2,773	-0.04%
2018/03/16	10	44.64	4	45.35	44.60	6	2,796	0.21%
2018/03/15	3	45.68	1	45.50	45.50	2	2,734	0.07%
2018/03/14	2	45.45	1	45.30	45.50	1	2,727	0.04%
2018/03/13	8	44.98	0	0.00	45.05	8	2,704	0.30%
2018/03/12	6	45.02	1	45.35	44.95	5	2,704	0.18%
2018/03/08	1	44.15	0	0.00	44.15	1	2,678	0.04%
2018/03/06	7	44.29	0	0.00	44.35	7	2,693	0.26%
2018/03/05	5	44.26	3	44.90	44.25	2	2,758	0.07%
2018/03/02	4	44.04	0	0.00	44.00	4	2,754	0.15%
2018/03/01	1	43.90	0	0.00	44.65	1	2,756	0.04%
2018/02/27	7	44.76	0	0.00	44.15	7	2,727	0.26%
2018/02/26	0	0.00	3	44.95	44.95	-3	2,713	-0.11%
2018/02/23	4	44.81	0	0.00	44.75	4	2,708	0.15%
2018/02/22	3	44.25	0	0.00	44.40	3	2,735	0.11%
2018/02/21	2	44.43	1	44.75	44.70	1	2,732	0.04%
2018/02/12	1	43.65	0	0.00	43.60	1	2,718	0.04%
2018/02/09	1	42.70	0	0.00	43.55	1	2,704	0.04%
2018/02/08	10	44.55	11	44.13	44.10	-1	2,679	-0.04%
2018/02/07	4	43.89	20	44.61	44.20	-16	2,682	-0.60%
2018/02/06	3	42.17	9	42.98	42.20	-6	2,599	-0.23%
2018/02/05	6	44.70	0.4	45.10	44.85	5.7	2,514	0.22%
2018/02/02	5	45.45	0	0.00	45.60	5	2,507	0.20%
2018/02/01	7	45.59	2	46.03	45.55	5	2,514	0.20%
2018/01/31	1	45.30	35	45.99	45.80	-34	2,514	-1.35%
2018/01/30	4	45.75	1	45.80	45.55	3	2,471	0.12%
2018/01/29	9	46.28	28	46.25	46.50	-19	2,443	-0.78%
2018/01/26	7	45.95	89	46.01	46.45	-82	2,421	-3.39%
2018/01/25	18.4	45.40	3.2	45.39	45.40	15.2	2,341	0.65%
2018/01/24	10	44.55	33	45.18	45.00	-23	2,263	-1.02%
2018/01/23	8	44.76	10	44.92	44.95	-2	2,212	-0.09%
2018/01/22	0	0.00	24	43.14	43.05	-24	2,117	-1.13%
2018/01/19	1	42.55	8.8	42.85	42.85	-7.8	2,135	-0.37%
2018/01/18	25	42.85	21	43.43	42.80	4	2,129	0.19%
2018/01/17	5	42.95	3	43.03	43.05	2	2,113	0.09%
2018/01/15	10	42.75	0	0.00	42.85	10	2,080	0.48%
2018/01/12	0	0.00	1	42.80	42.80	-1	2,100	-0.05%
2018/01/11	0.1	42.50	2	42.50	42.45	-1.9	2,114	-0.09%
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/09	3	42.85	0	0.00	43.15	3	2,123	0.14%
2018/01/08	0	0.00	1	43.35	43.40	-1	2,116	-0.05%
2018/01/05	1	42.50	1	42.85	43.10	0	2,102	0.00%
2018/01/04	1	42.70	1	42.55	42.65	0	2,116	0.00%
2018/01/03	10	43.02	5	42.90	43.15	5	2,125	0.24%
2018/01/02	8	42.81	65	42.76	43.15	-57	2,095	-2.72%