興富發 (2542)-富邦-敦南券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.45
漲跌
▼0.80
漲幅
-1.77%
成交量
9,566張
產業
上市營建類股
910人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	27	45.02	4	44.99	44.45	23	7,358	0.31%
2024/05/14	0.4	45.34	1	45.60	45.25	-0.7	7,245	-0.01%
2024/05/13	0	45.10	5.6	45.97	46.10	-5.6	7,185	-0.08%
2024/05/10	8	45.57	1	45.30	45.20	7	7,097	0.10%
2024/05/09	8.3	46.31	13	46.21	45.65	-4.7	6,975	-0.07%
2024/05/08	69.5	47.77	83	46.91	46.85	-13.5	6,745	-0.20%
2024/05/07	112	49.01	33.1	48.51	47.85	78.9	6,490	1.21%	大買/
2024/05/06	11.4	48.29	39.8	48.30	48.15	-28.4	5,901	-0.48%
2024/05/03	45.3	47.71	69.3	47.70	47.20	-24	5,458	-0.44%
2024/05/02	51.5	46.28	18.5	46.28	46.60	33.1	4,966	0.67%
2024/04/30	9.4	43.65	3.3	43.98	44.30	6.1	4,411	0.14%
2024/04/29	6.1	44.33	10.6	44.15	44.30	-4.5	4,274	-0.11%
2024/04/26	0.2	42.92	4.1	43.07	42.95	-3.9	4,063	-0.10%
2024/04/25	0.1	42.11	6.2	42.38	42.70	-6.2	3,964	-0.16%
2024/04/24	3.2	41.98	2.7	42.10	41.95	0.5	3,860	0.01%
2024/04/23	1.2	42.04	4.4	42.17	42.25	-3.2	3,821	-0.08%
2024/04/22	5.7	43.38	9.8	43.25	42.40	-4.1	3,769	-0.11%
2024/04/19	1.2	41.05	6.9	41.84	41.45	-5.7	3,371	-0.17%
2024/04/18	7.4	41.26	2.1	41.49	41.60	5.3	3,204	0.16%
2024/04/17	0	40.60	5.1	40.75	40.85	-5.1	3,087	-0.16%
2024/04/16	2.8	40.47	0	0.00	40.10	2.8	3,049	0.09%
2024/04/15	0.2	41.07	4	40.74	40.80	-3.8	2,983	-0.13%
2024/04/12	0.1	41.05	0	0.00	40.80	0.1	2,943	0.00%
2024/04/11	2.1	41.00	1	41.10	41.10	1.1	2,921	0.04%
2024/04/10	1.7	41.49	7.2	41.52	41.35	-5.5	2,896	-0.19%
2024/04/09	12	40.96	2	41.00	41.20	10	2,858	0.35%
2024/04/08	3	40.80	5.4	40.77	40.70	-2.4	2,790	-0.08%
2024/04/03	0	0.00	1	40.05	40.25	-1	2,717	-0.04%
2024/04/02	0	0.00	1	40.15	40.10	-1	2,680	-0.04%
2024/04/01	0.3	40.30	1	40.35	40.25	-0.7	2,666	-0.03%
2024/03/29	0	0.00	3	40.20	40.15	-3	2,645	-0.11%
2024/03/28	4	40.49	2	40.60	40.50	2	2,610	0.08%
2024/03/27	8.2	40.16	2	40.53	40.60	6.2	2,567	0.24%
2024/03/26	7.1	39.01	0	0.00	39.00	7.1	2,505	0.28%
2024/03/25	0.2	39.33	4.3	39.30	39.35	-4.1	2,514	-0.16%
2024/03/22	0	0.00	91	38.80	38.80	-91	2,529	-3.60%
2024/03/21	0.2	38.83	61	38.83	38.65	-60.8	2,556	-2.38%
2024/03/20	2.1	38.43	74.8	38.51	38.50	-72.8	2,570	-2.83%
2024/03/19	2.7	38.68	0	0.00	38.70	2.7	2,526	0.11%
2024/03/18	5	38.95	0.4	39.05	39.10	4.6	2,512	0.18%
2024/03/15	8.5	39.38	20.9	39.45	39.20	-12.4	2,527	-0.49%
2024/03/13	3	39.80	0	0.00	39.80	3	2,452	0.12%
2024/03/12	0	39.90	0	0.00	39.95	0	2,432	0.00%
2024/03/11	4.1	39.70	0.1	39.70	39.90	4.1	2,450	0.17%
2024/03/08	2	39.65	11	39.70	39.75	-9	2,447	-0.37%
2024/03/07	0.1	39.65	1	39.60	39.90	-1	2,448	-0.04%
2024/03/06	0.2	39.67	0.3	39.65	39.65	-0.2	2,423	-0.01%
2024/03/05	3.3	39.70	6	39.70	39.60	-2.8	2,426	-0.11%
2024/03/04	0.4	39.70	0	0.00	39.65	0.4	2,423	0.02%
2024/03/01	3.1	39.70	0	0.00	39.70	3.1	2,424	0.13%
2024/02/29	0	39.90	0	0.00	39.70	0	2,424	0.00%
2024/02/27	2	39.73	0	0.00	39.70	2	2,419	0.08%
2024/02/26	0.3	39.90	3	39.77	39.90	-2.7	2,444	-0.11%
2024/02/23	1.3	39.74	0	0.00	39.55	1.3	2,440	0.05%
2024/02/22	1.1	39.81	0	0.00	39.75	1.1	2,457	0.04%
2024/02/21	1.1	39.90	0	0.00	40.10	1.1	2,459	0.04%
2024/02/20	1.3	39.52	3	39.63	39.65	-1.7	2,431	-0.07%
2024/02/19	0	0.00	2	39.75	39.65	-2	2,425	-0.08%
2024/02/16	7	39.41	2	39.55	39.65	5	2,471	0.20%
2024/02/15	1.3	39.52	0	0.00	39.50	1.3	2,442	0.05%
2024/02/05	6	39.63	0	0.00	39.80	6	2,434	0.25%
2024/02/02	0.2	39.70	0.3	39.65	39.70	-0.1	2,421	0.00%
2024/02/01	0.2	39.65	0	0.00	39.60	0.2	2,413	0.01%
2024/01/31	2	39.58	0	0.00	39.60	2	2,424	0.08%
2024/01/30	2.2	39.58	0.6	39.80	39.55	1.5	2,433	0.06%
2024/01/26	2	39.45	0	0.00	39.60	2	2,465	0.08%
2024/01/25	5.3	39.51	0	0.00	39.50	5.3	2,483	0.21%
2024/01/24	1	39.40	0	0.00	39.55	1	2,510	0.04%
2024/01/23	7.2	39.49	0	0.00	39.50	7.2	2,520	0.28%
2024/01/22	0.1	39.70	3.8	39.59	39.55	-3.7	2,510	-0.15%
2024/01/19	0.1	39.80	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	3	39.77	0	0.00	39.70	3	2,497	0.12%
2024/01/17	5.1	39.70	0	0.00	39.85	5.1	2,489	0.20%
2024/01/16	9.1	39.59	0.5	39.85	39.70	8.6	2,446	0.35%
2024/01/15	0.1	40.00	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	3	39.90	0	0.00	39.90	3	2,406	0.12%
2024/01/11	1	39.95	0.4	40.00	39.95	0.6	2,476	0.02%
2024/01/09	0	0.00	0.1	40.10	40.05	-0.1	2,789	0.00%
2024/01/05	8	40.20	0	0.00	40.20	8	2,897	0.28%
2024/01/04	4.1	40.16	2	40.10	40.10	2.1	2,917	0.07%
2024/01/03	13	40.12	0	40.25	40.10	13	2,985	0.43%
2024/01/02	9	40.19	0	0.00	40.25	9	2,991	0.30%
2023/12/29	0.1	40.10	0	0.00	40.10	0.1	3,004	0.00%
2023/12/28	0	0.00	0.1	40.10	40.15	-0.1	3,039	0.00%
2023/12/27	0	0.00	3	40.15	40.10	-3	3,055	-0.10%
2023/12/26	1	40.15	4	40.21	40.05	-3	3,098	-0.10%
2023/12/25	3	39.95	0	0.00	40.00	3	3,138	0.10%
2023/12/22	2	39.90	0	40.00	39.90	2	3,231	0.06%
2023/12/21	16.2	39.75	0	0.00	39.90	16.2	3,414	0.47%
2023/12/20	11	40.00	0	0.00	40.15	11	3,410	0.32%
2023/12/19	5.2	39.96	0	0.00	40.15	5.2	3,443	0.15%
2023/12/18	3	40.13	0	0.00	40.45	3	3,468	0.09%
2023/12/15	0.5	40.40	1.2	40.32	40.40	-0.7	3,484	-0.02%
2023/12/13	4	39.96	2.3	40.01	40.05	1.7	3,497	0.05%
2023/12/12	14.2	39.98	0	0.00	39.90	14.2	3,540	0.40%
2023/12/11	1.1	40.01	0	0.00	40.10	1.1	3,549	0.03%
2023/12/08	5.2	40.15	0	0.00	40.15	5.2	3,540	0.15%
2023/12/07	2.3	40.31	0	0.00	40.20	2.3	3,523	0.07%
2023/12/06	3.1	40.46	1.2	40.45	40.35	1.9	3,531	0.05%
2023/12/05	0.1	40.60	3	40.55	40.55	-3	3,489	-0.08%
2023/12/04	1.4	40.71	0	0.00	40.70	1.4	3,476	0.04%
2023/12/01	1.2	40.86	1	40.90	40.80	0.2	3,447	0.00%
2023/11/30	1.3	40.77	5	40.75	40.95	-3.8	3,452	-0.11%
2023/11/29	1.3	40.87	0	0.00	40.85	1.3	3,496	0.04%
2023/11/28	1.1	40.90	0.3	40.93	40.95	0.8	3,489	0.02%
2023/11/22	1	41.15	0.5	41.00	41.05	0.5	3,467	0.02%
2023/11/21	4.3	41.01	0	0.00	40.85	4.3	3,444	0.12%
2023/11/20	0.2	41.00	3.9	41.00	41.10	-3.7	3,427	-0.11%
2023/11/17	3.3	40.98	0	40.90	40.90	3.2	3,415	0.09%
2023/11/16	10	40.75	0	0.00	41.00	10	3,433	0.29%
2023/11/15	0.9	40.75	2.2	40.81	40.90	-1.3	3,434	-0.04%
2023/11/14	6	40.81	0	0.00	40.85	6	3,400	0.18%
2023/11/13	1.2	40.57	20	40.64	40.60	-18.8	3,398	-0.55%
2023/11/10	0	40.60	0	0.00	40.55	0	3,391	0.00%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	0.3	40.75	0	0.00	40.60	0.3	3,434	0.01%
2023/11/07	0.7	40.76	0.6	40.85	40.70	0.1	3,506	0.00%
2023/11/06	1.3	40.54	0.5	40.70	40.70	0.8	3,513	0.02%
2023/11/03	1.6	40.82	0.2	40.80	40.60	1.3	3,494	0.04%
2023/11/02	0	40.70	156	40.51	40.60	-156	3,494	-4.46%	大賣/鉅額交易
2023/11/01	0.2	40.40	0	0.00	40.60	0.2	3,493	0.01%
2023/10/31	1.1	40.84	1	40.80	40.70	0.1	3,483	0.00%
2023/10/27	0.9	41.20	0	0.00	40.80	0.9	3,471	0.03%
2023/10/24	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/23	0	0.00	10	40.86	40.75	-10	3,488	-0.29%
2023/10/20	3	41.20	15	41.38	41.10	-12	3,504	-0.34%
2023/10/19	5.1	42.21	0	0.00	41.80	5.1	3,542	0.14%
2023/10/18	2.4	41.27	0	0.00	42.05	2.4	3,479	0.07%
2023/10/17	2	40.65	0	0.00	41.00	2	3,199	0.06%
2023/10/16	0.1	41.30	22	40.69	41.30	-21.9	3,162	-0.69%
2023/10/13	0.2	40.85	0	0.00	40.85	0.2	3,128	0.01%
2023/10/12	0.3	40.00	0	0.00	40.20	0.3	3,125	0.01%
2023/10/11	2.1	39.75	0	0.00	40.10	2.1	3,128	0.07%
2023/10/05	0.1	39.30	2	39.15	39.10	-2	3,071	-0.06%
2023/10/04	10	39.05	0	0.00	39.10	10	3,075	0.33%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	3.3	39.41	0	0.00	39.30	3.3	3,075	0.11%
2023/09/28	8.3	39.49	0	0.00	39.45	8.3	3,028	0.27%
2023/09/27	1.2	39.79	0	0.00	39.55	1.2	2,981	0.04%
2023/09/26	25.9	39.91	0	0.00	40.00	25.9	2,901	0.89%
2023/09/25	22	43.09	16	43.25	43.05	6	2,712	0.22%
2023/09/22	0.1	43.55	4	43.60	43.40	-4	2,593	-0.15%
2023/09/21	3	44.15	0	0.00	43.95	3	2,534	0.12%
2023/09/20	43.6	44.30	4.2	44.15	44.20	39.4	2,472	1.59%
2023/09/19	37	44.27	0	0.00	44.30	37	2,406	1.54%
2023/09/18	1	43.75	3.7	43.89	44.15	-2.7	2,376	-0.11%
2023/09/15	2.4	43.79	0	0.00	43.25	2.4	2,331	0.10%
2023/09/14	0.4	44.05	3.6	44.12	44.10	-3.2	2,252	-0.14%
2023/09/12	0.2	43.55	0	0.00	43.60	0.2	2,254	0.01%
2023/09/11	13	43.51	9.2	43.47	43.50	3.8	2,268	0.17%
2023/09/08	0.8	43.60	0	0.00	43.40	0.8	2,272	0.04%
2023/09/07	37	43.26	0	0.00	43.40	37	2,261	1.64%
2023/09/06	0	0.00	1.8	43.29	43.40	-1.8	2,289	-0.08%
2023/09/05	0	0.00	1	43.60	43.45	-1	2,292	-0.04%
2023/09/04	0	0.00	6	43.42	43.60	-6	2,273	-0.26%
2023/09/01	0	0.00	6.2	42.96	42.95	-6.2	2,211	-0.28%
2023/08/31	0.3	43.14	4	43.15	43.00	-3.8	2,211	-0.17%
2023/08/30	0	0.00	4	43.15	43.25	-4	2,228	-0.18%
2023/08/29	0.6	43.12	6	43.12	43.20	-5.4	2,235	-0.24%
2023/08/28	0.2	42.80	4.1	42.89	42.95	-3.9	2,238	-0.17%
2023/08/25	0	0.00	0.1	42.55	42.40	-0.1	2,284	0.00%
2023/08/23	10	42.35	1.7	42.44	42.30	8.3	2,294	0.36%
2023/08/22	0	0.00	1	42.80	42.40	-1	2,320	-0.04%
2023/08/17	4	42.70	0	0.00	42.60	4	2,343	0.17%
2023/08/16	0	0.00	1.1	42.56	42.60	-1.1	2,375	-0.05%
2023/08/15	0	0.00	0.2	42.75	42.65	-0.2	2,401	-0.01%
2023/08/14	1.1	42.70	2	42.83	42.60	-0.9	2,426	-0.04%
2023/08/11	1	43.25	3	43.25	43.40	-2	2,426	-0.08%
2023/08/10	0.5	42.64	6	42.70	42.90	-5.6	2,378	-0.23%
2023/08/09	1.3	42.73	0	0.00	42.65	1.3	2,478	0.05%
2023/08/08	1.2	42.94	1.1	42.90	42.95	0.1	2,553	0.00%
2023/08/07	1	42.75	0.2	42.70	42.80	0.8	2,962	0.03%
2023/08/04	0.3	42.66	1	42.65	42.70	-0.7	2,965	-0.03%
2023/07/26	0	0.00	10.1	42.15	42.05	-10.1	3,022	-0.33%
2023/07/25	0.1	41.80	34.1	41.63	41.60	-34	3,007	-1.13%
2023/07/24	2	41.85	0	0.00	41.70	2	2,980	0.07%
2023/07/21	4	42.23	2	42.10	42.15	2	2,924	0.07%
2023/07/20	2.1	42.30	0	0.00	42.25	2.1	2,951	0.07%
2023/07/19	0	0.00	4.2	42.15	42.15	-4.2	2,951	-0.14%
2023/07/18	1.1	42.06	0	0.00	42.15	1.1	2,944	0.04%
2023/07/17	10	42.20	0	0.00	42.25	10	2,931	0.34%
2023/07/14	1	42.55	1	42.80	42.55	0	2,898	0.00%
2023/07/11	0	0.00	1	43.00	43.00	-1	2,878	-0.03%
2023/07/10	1.3	43.11	1	43.05	42.80	0.3	2,878	0.01%
2023/07/07	0	0.00	7	42.67	42.75	-7	2,913	-0.24%
2023/07/06	0	0.00	10	42.75	42.80	-10	2,900	-0.34%
2023/07/04	0	0.00	10	42.70	42.85	-10	2,939	-0.34%
2023/07/03	0	0.00	0.1	42.70	42.80	-0.1	2,955	0.00%
2023/06/29	0	0.00	11.6	42.52	42.75	-11.6	2,963	-0.39%
2023/06/28	0	42.40	0	0.00	42.45	0	2,968	0.00%
2023/06/21	0	0.00	0.1	42.35	42.25	-0.1	3,006	0.00%
2023/06/20	13	42.20	1	42.30	42.15	12	3,001	0.40%
2023/06/19	10	42.45	0	0.00	42.30	10	2,982	0.34%
2023/06/16	1	42.30	0	0.00	42.25	1	2,968	0.03%
2023/06/15	11	42.76	0	0.00	42.70	11	2,912	0.38%
2023/06/14	0	0.00	41	42.89	43.00	-41	2,916	-1.41%
2023/06/13	0.3	43.00	10	42.90	42.95	-9.8	2,950	-0.33%
2023/06/12	1	42.90	1	43.10	42.85	0	3,027	0.00%
2023/06/08	10	42.55	0	0.00	42.55	10	3,019	0.33%
2023/06/07	1	42.45	7	42.50	42.60	-6	3,035	-0.20%
2023/06/06	6	42.50	1.2	42.50	42.50	4.8	3,037	0.16%
2023/06/05	1	42.50	7	42.63	42.50	-6	3,041	-0.20%
2023/06/02	0	0.00	2	42.65	42.60	-2	3,052	-0.07%
2023/06/01	0	0.00	1	42.65	42.60	-1	3,065	-0.03%
2023/05/31	0	0.00	20.1	42.20	42.60	-20.1	3,080	-0.65%
2023/05/30	0	0.00	0.4	42.20	42.15	-0.4	3,030	-0.01%
2023/05/29	1	42.20	1	42.20	42.10	0	3,039	0.00%
2023/05/26	21	42.15	5	42.19	42.20	16	3,040	0.53%
2023/05/25	6	42.52	4.1	42.36	42.50	1.9	3,025	0.06%
2023/05/24	8	42.93	0.2	42.91	43.05	7.8	3,015	0.26%
2023/05/22	11	42.45	7	42.49	42.60	4	2,973	0.13%
2023/05/19	5	41.91	0	0.00	42.00	5	2,931	0.17%
2023/05/18	1	42.10	0	0.00	42.00	1	2,896	0.03%
2023/05/17	1	41.65	0	0.00	41.90	1	2,868	0.03%
2023/05/16	3.1	41.75	1.3	41.65	41.65	1.8	2,836	0.06%
2023/05/15	2.2	41.36	20.1	41.35	41.35	-17.9	2,816	-0.63%
2023/05/12	2.2	41.78	2.6	41.95	41.95	-0.4	2,713	-0.01%
2023/05/11	37.6	42.02	28.4	41.77	42.30	9.2	2,632	0.35%
2023/05/10	0.2	43.15	3.1	43.15	43.20	-3	2,214	-0.13%
2023/05/09	0	0.00	0	43.25	43.20	0	2,214	0.00%
2023/05/08	0	0.00	3.1	43.10	43.30	-3.1	2,235	-0.14%
2023/05/05	0	0.00	8	43.08	42.90	-8	2,230	-0.36%
2023/05/04	1	42.80	6.1	42.80	42.85	-5.1	2,252	-0.23%
2023/04/28	0	0.00	0	42.05	42.05	0	2,366	0.00%
2023/04/27	0	0.00	1	42.15	42.05	-1	2,398	-0.04%
2023/04/26	0	41.90	3	42.00	42.00	-3	2,410	-0.12%
2023/04/25	0.1	41.72	0	0.00	41.65	0.1	2,423	0.00%
2023/04/24	6	41.80	0	0.00	41.75	6	2,406	0.25%
2023/04/21	0	41.80	4	41.80	41.85	-4	2,423	-0.16%
2023/04/20	0	41.85	1	41.95	41.85	-1	2,422	-0.04%
2023/04/19	0	42.11	0	0.00	42.00	0	2,422	0.00%
2023/04/18	0	42.20	1	42.25	42.10	-1	2,402	-0.04%
2023/04/14	2	42.10	6	42.10	42.10	-4	2,390	-0.17%
2023/04/13	10.7	42.15	1	42.05	42.10	9.7	2,397	0.40%
2023/04/12	5.5	41.85	39	42.14	41.95	-33.5	2,407	-1.39%
2023/04/11	10.2	41.60	16	41.40	41.75	-5.9	2,348	-0.25%
2023/04/10	0	0.00	8	41.74	41.45	-8	2,381	-0.34%
2023/04/07	10.4	41.41	0	0.00	41.70	10.4	2,499	0.41%
2023/03/31	0.1	41.05	0	0.00	41.15	0.1	2,570	0.00%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/28	11	40.70	1	40.65	40.70	10	3,717	0.27%
2023/03/24	12.1	40.62	0	0.00	40.65	12.1	4,616	0.26%
2023/03/23	2	41.25	0	0.00	41.00	2	4,683	0.04%
2023/03/22	0	0.00	0	41.20	41.15	0	4,761	0.00%
2023/03/20	1	40.60	6	40.40	40.70	-5	4,939	-0.10%
2023/03/17	0.2	40.50	1	40.50	40.40	-0.9	4,979	-0.02%
2023/03/16	8.1	40.09	0	0.00	40.10	8.1	5,004	0.16%
2023/03/15	4.3	40.78	5.1	40.81	40.60	-0.8	5,035	-0.02%
2023/03/13	1	41.30	1	41.60	41.80	0	5,086	0.00%
2023/03/10	0.2	41.90	0	0.00	41.95	0.2	5,112	0.00%
2023/03/09	0.2	41.90	0	0.00	41.95	0.2	5,127	0.00%
2023/03/08	5	41.75	0	0.00	41.85	5	5,151	0.10%
2023/03/07	11.1	41.59	19	41.67	41.80	-7.9	5,162	-0.15%
2023/03/06	13.1	41.80	4	41.83	41.80	9.1	5,202	0.17%
2023/03/03	35.3	41.89	7	41.94	41.95	28.2	5,213	0.54%
2023/03/02	5	42.18	8	42.15	42.25	-3	5,216	-0.06%
2023/03/01	1	42.30	0	0.00	42.35	1	5,253	0.02%
2023/02/23	11.1	42.45	0	42.38	42.40	11.1	5,417	0.20%
2023/02/22	0	0.00	2	42.20	42.30	-2	5,435	-0.04%
2023/02/20	0.1	42.25	0	0.00	42.30	0.1	5,567	0.00%
2023/02/16	0	0.00	0	41.90	41.90	0	5,744	0.00%
2023/02/14	10	41.95	1	41.95	42.00	9	5,835	0.15%
2023/02/13	0	0.00	0.1	41.80	41.80	-0.1	5,888	0.00%
2023/02/10	0.2	41.75	0	0.00	41.55	0.2	5,912	0.00%
2023/02/09	0	0.00	2	41.90	41.75	-2	5,946	-0.03%
2023/02/08	10	41.82	0	0.00	41.90	10	6,025	0.17%
2023/02/07	2	41.88	0.1	42.00	41.95	1.9	6,053	0.03%
2023/02/06	3	41.82	0	0.00	42.00	3	6,047	0.05%
2023/02/03	0	0.00	1	41.80	41.80	-1	6,036	-0.02%
2023/02/02	1	41.31	1.3	41.52	41.25	-0.2	6,057	0.00%
2023/02/01	6	41.43	1	41.55	41.60	5	6,045	0.08%
2023/01/31	0	0.00	33	40.99	41.10	-33	6,114	-0.54%
2023/01/30	3.1	40.77	5	40.87	40.65	-1.9	6,079	-0.03%
2023/01/17	3	40.53	4	40.70	40.70	-1	6,054	-0.02%
2023/01/16	0	0.00	1	40.90	40.70	-1	6,047	-0.02%
2023/01/13	0	0.00	0.2	40.80	40.80	-0.2	6,054	0.00%
2023/01/12	4	40.60	0	0.00	40.70	4	6,092	0.07%
2023/01/11	5.3	40.61	48.1	40.66	40.60	-42.9	6,125	-0.70%
2023/01/10	0.1	40.55	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	0	0.00	0	40.50	40.45	0	6,165	0.00%
2023/01/06	0.1	40.40	0.1	40.55	40.45	-0.1	6,185	0.00%
2023/01/05	2	40.40	0.1	40.90	40.40	1.9	6,223	0.03%
2022/12/30	5.1	40.39	0.1	40.75	40.30	5	6,293	0.08%
2022/12/29	20	40.50	2	40.50	40.60	18	6,273	0.29%
2022/12/28	5	40.85	17.1	40.80	40.70	-12.1	6,284	-0.19%
2022/12/27	0	0.00	3.3	41.41	41.45	-3.3	6,283	-0.05%
2022/12/26	3	40.35	2.1	40.35	40.25	1	6,225	0.02%
2022/12/23	1.3	40.32	1.1	40.36	40.35	0.2	6,264	0.00%
2022/12/22	0	0.00	12	39.96	42.00	-12	6,211	-0.19%
2022/12/21	37.7	39.08	0.1	40.00	40.00	37.6	6,026	0.62%
2022/12/20	7.5	39.86	63.4	39.91	39.65	-55.9	5,780	-0.97%
2022/12/19	19.1	40.66	2	40.78	40.50	17.1	5,621	0.30%
2022/12/16	6.1	41.78	2.3	42.05	41.15	3.8	5,404	0.07%
2022/12/15	3	42.40	0	0.00	42.40	3	5,094	0.06%
2022/12/14	1.2	42.69	5.2	42.38	42.60	-4	5,170	-0.08%
2022/12/13	2	43.05	0.2	43.28	42.75	1.9	5,162	0.04%
2022/12/12	2	43.80	0	43.85	43.65	2	5,153	0.04%
2022/12/09	0.1	43.95	4.9	43.96	44.00	-4.8	5,155	-0.09%
2022/12/08	1.2	43.92	1.1	43.92	44.10	0.1	5,144	0.00%
2022/12/07	0.2	44.30	0.1	44.17	44.35	0.1	5,137	0.00%
2022/12/06	0.2	44.05	1.1	44.21	43.95	-0.9	5,103	-0.02%
2022/12/05	2.1	44.45	0	44.60	44.40	2.1	5,088	0.04%
2022/12/02	2.1	44.48	0.1	44.40	44.25	2	5,030	0.04%
2022/12/01	1	44.80	0.3	44.75	44.80	0.7	5,016	0.01%
2022/11/30	5	44.78	0	44.70	44.80	5	5,021	0.10%
2022/11/29	4	44.80	2.3	44.70	44.80	1.7	5,026	0.03%
2022/11/28	4.2	44.49	3.5	44.66	44.85	0.7	5,036	0.01%
2022/11/25	0.2	44.68	21.1	44.55	44.55	-20.9	5,022	-0.42%
2022/11/24	1	44.90	1.6	44.91	44.90	-0.6	5,032	-0.01%
2022/11/23	0.1	44.85	3.1	44.88	44.90	-3	5,037	-0.06%
2022/11/22	3.3	44.38	2.7	44.78	44.85	0.6	5,044	0.01%
2022/11/21	0	43.90	4	43.80	43.95	-4	4,921	-0.08%
2022/11/18	2.3	43.66	2.5	43.79	43.80	-0.2	4,941	0.00%
2022/11/17	0	0.00	1.1	43.50	43.55	-1.1	4,949	-0.02%
2022/11/16	0	0.00	0.2	43.30	43.20	-0.2	4,925	0.00%
2022/11/15	1.1	43.00	3	42.92	42.90	-1.9	4,916	-0.04%
2022/11/14	2.3	42.75	3.2	43.28	43.35	-0.9	4,875	-0.02%
2022/11/11	0	0.00	18.1	42.35	42.40	-18.1	4,802	-0.38%
2022/11/10	0.1	42.20	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0.1	42.15	0	42.10	42.25	0.1	4,868	0.00%
2022/11/08	1.1	41.90	2	41.94	41.90	-0.9	4,840	-0.02%
2022/11/07	0	41.75	2.8	41.98	42.05	-2.8	4,888	-0.06%
2022/11/04	2.4	41.82	3.1	41.81	42.00	-0.7	4,888	-0.01%
2022/11/03	0	0.00	35.2	41.03	41.30	-35.2	4,842	-0.73%
2022/11/02	0	0.00	0.1	41.50	41.25	-0.1	4,832	0.00%
2022/11/01	0	41.35	7.4	41.42	41.45	-7.3	4,873	-0.15%
2022/10/31	2.4	41.36	22.7	41.46	41.45	-20.3	4,888	-0.42%
2022/10/28	0	0.00	1	41.70	41.65	-1	4,880	-0.02%
2022/10/27	0	41.10	19	41.20	41.80	-19	4,875	-0.39%
2022/10/26	0	40.60	0	0.00	40.60	0	4,816	0.00%
2022/10/25	1.1	40.55	0	0.00	40.65	1.1	4,828	0.02%
2022/10/24	1	40.75	1	40.70	40.60	0	4,786	0.00%
2022/10/21	0	0.00	1.1	40.40	40.50	-1.1	4,758	-0.02%
2022/10/20	0	0.00	0.5	40.00	40.35	-0.5	4,768	-0.01%
2022/10/19	0	0.00	10	40.05	40.20	-10	4,726	-0.21%
2022/10/18	0	0.00	8	39.60	39.60	-8	4,685	-0.17%
2022/10/17	0.1	38.70	1	38.53	39.20	-1	4,736	-0.02%
2022/10/14	1.2	38.82	1	39.30	39.20	0.2	4,808	0.00%
2022/10/13	2.7	38.77	1	38.60	38.75	1.7	4,945	0.03%
2022/10/12	0	0.00	3	39.00	38.95	-3	5,106	-0.06%
2022/10/11	0	0.00	2.2	39.29	39.35	-2.2	5,224	-0.04%
2022/10/07	3.1	38.94	0	0.00	38.90	3.1	5,188	0.06%
2022/10/06	1.1	39.60	0	0.00	39.65	1.1	5,180	0.02%
2022/10/05	0.1	39.85	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	1.5	39.83	1	39.75	39.70	0.5	5,244	0.01%
2022/10/03	0	0.00	1	39.80	39.85	-1	5,232	-0.02%
2022/09/30	13	38.62	0	0.00	39.00	13	5,202	0.25%
2022/09/29	0.1	38.50	0	0.00	38.60	0.1	5,204	0.00%
2022/09/28	22.2	38.48	0	0.00	38.00	22.2	5,171	0.43%
2022/09/27	0.1	39.50	0	0.00	39.65	0.1	5,055	0.00%
2022/09/26	31	39.98	2	40.05	40.20	29	4,940	0.59%
2022/09/23	8	47.79	25.2	47.70	47.80	-17.2	4,766	-0.36%
2022/09/22	6	47.67	0	0.00	47.75	6	4,634	0.13%
2022/09/21	1	47.95	14.7	48.06	48.00	-13.7	4,521	-0.30%
2022/09/20	3	48.08	0	0.00	48.00	3	4,374	0.07%
2022/09/19	1	47.95	1	47.95	48.15	0	4,340	0.00%
2022/09/16	11.1	48.25	0.6	48.30	48.30	10.5	4,306	0.24%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	4	48.25	0	0.00	48.25	4	4,782	0.08%
2022/09/13	2	48.50	0	0.00	48.50	2	5,003	0.04%
2022/09/12	7	48.29	0.9	48.35	48.40	6.1	5,233	0.12%
2022/09/08	7	48.12	0	48.15	48.35	7	5,532	0.13%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	3.1	48.06	0	0.00	48.10	3.1	5,682	0.05%
2022/09/05	5	48.00	1	48.05	47.95	4	5,683	0.07%
2022/09/02	1	48.00	5	47.99	48.00	-4	5,698	-0.07%
2022/09/01	1	48.10	2	48.00	48.10	-1	5,726	-0.02%
2022/08/31	8.1	48.34	15	48.32	48.40	-6.9	5,714	-0.12%
2022/08/30	3.2	48.21	0	0.00	48.35	3.2	5,694	0.06%
2022/08/29	0.1	47.95	0.5	47.71	47.85	-0.4	5,702	-0.01%
2022/08/26	20.3	48.08	0.2	48.10	48.20	20.1	5,824	0.35%
2022/08/25	0	0.00	1.4	48.05	48.10	-1.4	5,812	-0.02%
2022/08/24	0.2	47.63	0	0.00	48.00	0.2	5,807	0.00%
2022/08/23	0.1	47.60	0	0.00	47.65	0.1	5,790	0.00%
2022/08/22	1.2	47.50	6	47.50	47.65	-4.8	5,815	-0.08%
2022/08/18	0.7	46.79	0.2	47.10	46.80	0.5	5,742	0.01%
2022/08/17	2.4	47.12	0	0.00	47.20	2.4	5,720	0.04%
2022/08/16	0.1	46.70	0	46.70	46.80	0.1	5,658	0.00%
2022/08/15	2	46.25	30	46.20	46.20	-28	5,579	-0.50%
2022/08/12	2.3	46.31	10	46.30	46.15	-7.7	5,593	-0.14%
2022/08/11	0.3	46.00	0	0.00	45.90	0.3	5,573	0.01%
2022/08/10	0.2	45.93	0	0.00	45.75	0.2	5,595	0.00%
2022/08/09	1.2	46.06	2	46.03	46.00	-0.8	5,615	-0.01%
2022/08/08	1	45.90	0	0.00	46.00	1	5,670	0.02%
2022/08/05	0.1	45.70	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	0.1	45.40	0.5	45.30	45.65	-0.5	5,966	-0.01%
2022/08/03	6.1	45.71	1	45.70	45.80	5.1	5,960	0.08%
2022/08/02	2.6	45.67	0.3	45.74	46.00	2.3	5,996	0.04%
2022/08/01	1.2	45.76	4	45.86	45.90	-2.8	6,010	-0.05%
2022/07/29	0	45.30	1.2	45.12	45.35	-1.2	5,999	-0.02%
2022/07/28	10.6	44.91	0	0.00	44.90	10.6	6,010	0.18%
2022/07/27	0.1	44.85	0.2	44.80	44.65	-0.1	6,026	0.00%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/25	77	44.85	0	0.00	45.10	77	6,048	1.27%
2022/07/22	5	44.75	0	0.00	45.20	5	6,076	0.08%
2022/07/21	0.1	45.25	0	0.00	45.15	0.1	6,053	0.00%
2022/07/20	2.1	45.45	2	45.50	45.35	0.1	6,060	0.00%
2022/07/19	1.5	46.00	13	45.65	45.75	-11.5	6,023	-0.19%
2022/07/18	30.1	43.85	31	44.95	45.10	-0.9	5,953	-0.02%
2022/07/15	4.2	43.39	0	0.00	43.40	4.2	5,964	0.07%
2022/07/14	0.3	43.60	0	0.00	43.50	0.3	6,095	0.00%
2022/07/13	0.1	43.70	0	43.89	43.50	0	6,119	0.00%
2022/07/12	13.5	43.31	10	43.10	43.20	3.4	6,150	0.06%
2022/07/11	0	43.80	1	43.85	43.80	-1	6,163	-0.02%
2022/07/08	6.3	43.90	0	0.00	43.85	6.3	6,195	0.10%
2022/07/07	11.1	43.90	2	43.93	43.80	9.1	6,213	0.15%
2022/07/06	1.3	44.50	0	44.95	44.20	1.2	6,327	0.02%
2022/07/05	1.5	44.53	1	44.51	44.65	0.4	6,572	0.01%
2022/07/04	1.1	44.12	10.1	44.00	44.40	-9	6,803	-0.13%
2022/07/01	2.5	44.13	1	44.02	43.95	1.5	7,609	0.02%
2022/06/30	1.1	44.95	7	44.87	45.20	-5.9	8,178	-0.07%
2022/06/29	0	0.00	0.4	45.05	45.10	-0.4	8,197	-0.01%
2022/06/28	0	0.00	10.1	44.90	44.80	-10.1	8,203	-0.12%
2022/06/27	1	44.60	0.1	44.75	44.80	0.9	8,257	0.01%
2022/06/24	1.5	43.84	0.2	44.14	44.20	1.3	8,284	0.02%
2022/06/23	2.1	43.30	0	0.00	43.30	2.1	8,320	0.02%
2022/06/22	39.4	43.02	0.2	43.63	43.25	39.2	8,163	0.48%
2022/06/21	14.4	43.49	0	0.00	43.35	14.4	7,857	0.18%
2022/06/20	17.4	43.81	0	0.00	43.60	17.4	7,697	0.23%
2022/06/17	5.3	43.54	12	43.42	44.75	-6.8	7,720	-0.09%
2022/06/16	2.8	44.64	0	0.00	44.55	2.8	7,555	0.04%
2022/06/15	0.3	45.10	0	0.00	45.05	0.3	7,569	0.00%
2022/06/13	0	0.00	4	44.70	44.80	-4	8,324	-0.05%
2022/06/10	24.3	44.90	0	0.00	44.90	24.3	8,491	0.29%
2022/06/09	2.1	45.21	0	0.00	45.25	2.1	8,562	0.02%
2022/06/08	0.1	45.35	0	0.00	45.45	0.1	8,561	0.00%
2022/06/07	2	44.95	0.3	44.95	45.35	1.7	8,600	0.02%
2022/06/06	13.2	45.05	3	45.05	45.00	10.2	8,621	0.12%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	0.1	46.55	0	0.00	46.35	0.1	8,711	0.00%
2022/05/31	0.2	46.60	0	0.00	46.45	0.2	8,812	0.00%
2022/05/27	1	46.05	0	46.15	46.00	1	8,908	0.01%
2022/05/26	0	0.00	1	46.05	46.00	-1	9,060	-0.01%
2022/05/25	0.1	45.95	0	0.00	46.00	0.1	9,159	0.00%
2022/05/24	3	45.87	13	46.04	45.80	-10	9,320	-0.11%
2022/05/23	0	0.00	0.1	45.95	46.00	-0.1	9,444	0.00%
2022/05/19	3	45.52	0	0.00	45.60	3	9,778	0.03%
2022/05/18	1	45.85	1	45.80	45.90	0	9,750	0.00%
2022/05/17	1	45.00	15	45.40	45.45	-14	9,739	-0.14%
2022/05/16	2	44.50	1	44.35	44.55	1	9,756	0.01%
2022/05/13	21.2	44.19	26	43.85	44.70	-4.8	9,762	-0.05%
2022/05/12	25.1	45.88	14	45.55	45.40	11.1	9,552	0.12%
2022/05/10	1	46.10	0	0.00	46.50	1	9,491	0.01%
2022/05/09	1	46.55	4	46.70	46.50	-3	9,510	-0.03%
2022/05/06	2	46.93	0	0.00	46.90	2	9,568	0.02%
2022/05/05	0.3	47.13	0	0.00	47.00	0.3	9,644	0.00%
2022/05/04	2	46.90	0	0.00	46.90	2	9,731	0.02%
2022/05/03	0	0.00	3.6	46.77	46.65	-3.6	9,780	-0.04%
2022/04/29	1.1	46.90	0	0.00	46.95	1.1	9,807	0.01%
2022/04/28	4	46.79	0	0.00	46.70	4	9,846	0.04%
2022/04/27	3	46.73	0	0.00	46.70	3	9,839	0.03%
2022/04/26	3	46.85	1	46.90	47.20	2	9,858	0.02%
2022/04/25	4.1	46.54	6	46.57	46.45	-1.9	9,766	-0.02%
2022/04/22	3.1	47.26	0	0.00	47.10	3.1	9,677	0.03%
2022/04/21	1.1	47.76	0	0.00	47.50	1.1	9,599	0.01%
2022/04/20	2	47.40	0	0.00	48.75	2	9,493	0.02%
2022/04/19	3	47.80	1	47.95	47.80	2	9,399	0.02%
2022/04/18	0.1	47.95	0	0.00	47.80	0.1	9,395	0.00%
2022/04/15	27	48.05	1	48.05	48.05	26	9,352	0.28%
2022/04/14	2.2	47.69	0	0.00	47.85	2.2	9,312	0.02%
2022/04/13	0.2	47.30	2	47.20	47.45	-1.8	9,288	-0.02%
2022/04/12	2.1	46.95	53	46.91	46.90	-50.9	9,253	-0.55%
2022/04/11	4.3	48.02	16	48.03	47.60	-11.7	9,119	-0.13%
2022/04/08	9	48.71	20	48.74	48.75	-11	8,892	-0.12%
2022/04/07	69.2	49.08	43	49.25	48.90	26.2	8,703	0.30%
2022/04/06	218	46.64	304.5	47.30	49.00	-86.5	7,888	-1.10%	大買/大賣/
2022/04/01	5	45.50	0	0.00	45.70	5	7,252	0.07%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/28	5	45.37	0	0.00	45.35	5	7,363	0.07%
2022/03/25	1.1	45.70	0	0.00	45.75	1.1	7,389	0.01%
2022/03/24	2	45.75	0	0.00	45.75	2	7,451	0.03%
2022/03/23	10.1	45.82	10.2	45.85	45.95	-0.1	7,509	0.00%
2022/03/22	16.5	45.52	25	45.20	45.50	-8.5	7,515	-0.11%
2022/03/21	12.7	46.20	0	0.00	46.20	12.7	7,261	0.17%
2022/03/18	4	46.71	3	46.50	46.60	1	7,118	0.01%
2022/03/17	14	46.92	0	0.00	47.00	14	7,022	0.20%
2022/03/16	46.3	47.54	72	47.09	46.85	-25.8	6,829	-0.38%
2022/03/15	24	49.81	65	50.40	50.50	-41	6,228	-0.66%
2022/03/14	1	49.60	8	49.76	49.60	-7	6,042	-0.12%
2022/03/10	1	49.25	7.1	49.24	49.20	-6.1	5,931	-0.10%
2022/03/09	12.5	49.32	0	49.15	49.35	12.5	5,893	0.21%
2022/03/08	12.3	48.66	13	48.53	48.50	-0.8	5,836	-0.01%
2022/03/07	8.3	49.03	6	49.18	49.30	2.3	5,723	0.04%
2022/03/04	3	50.40	51	50.44	50.50	-48	5,607	-0.86%
2022/03/03	3	49.95	5	50.14	50.20	-2	5,520	-0.04%
2022/03/02	2.5	49.76	1	49.80	49.90	1.5	5,490	0.03%
2022/03/01	4	49.89	7.3	49.65	49.45	-3.3	5,514	-0.06%
2022/02/25	9.3	48.83	5	48.96	48.95	4.2	5,379	0.08%
2022/02/24	1.5	48.83	5.1	48.57	48.35	-3.6	5,287	-0.07%
2022/02/23	3	48.85	4	49.04	49.10	-1	5,123	-0.02%
2022/02/22	8	47.84	24.9	48.30	48.90	-16.9	5,011	-0.34%
2022/02/21	12	47.52	6	47.84	48.15	6	4,800	0.12%
2022/02/18	6	47.20	2	47.10	47.20	4	4,722	0.08%
2022/02/17	2	47.20	0	0.00	47.25	2	4,777	0.04%
2022/02/16	2	47.10	1	47.15	47.15	1	4,863	0.02%
2022/02/15	2	47.10	3.5	47.14	47.10	-1.5	5,051	-0.03%
2022/02/14	2	46.73	0	0.00	46.85	2	5,014	0.04%
2022/02/11	2	46.75	0	0.00	46.80	2	5,024	0.04%
2022/02/10	2	46.85	0	0.00	46.90	2	5,005	0.04%
2022/02/09	3	47.07	0	0.00	47.00	3	4,977	0.06%
2022/02/08	7	47.23	21.8	47.18	47.25	-14.8	4,940	-0.30%
2022/02/07	5.2	46.92	9	46.96	47.05	-3.8	4,852	-0.08%
2022/01/26	12	46.32	12	46.70	46.80	0	4,760	0.00%
2022/01/25	11	46.20	0	0.00	46.30	11	4,666	0.24%
2022/01/24	0	0.00	4	46.06	46.30	-4	4,641	-0.09%
2022/01/20	2	46.15	2	46.10	46.15	0	4,536	0.00%
2022/01/19	20.2	45.90	0	0.00	45.95	20.2	4,521	0.45%
2022/01/18	21.1	46.10	0.5	46.20	46.10	20.6	4,470	0.46%
2022/01/17	20	46.10	0	0.00	46.25	20	4,483	0.45%
2022/01/14	3.5	46.15	3	46.12	46.35	0.5	4,544	0.01%
2022/01/13	2.4	46.20	1	46.20	46.20	1.4	4,661	0.03%
2022/01/12	1	46.25	0	0.00	46.25	1	4,657	0.02%
2022/01/11	4	46.19	0	0.00	46.40	4	4,626	0.09%
2022/01/10	1	46.25	1	46.20	46.35	0	4,618	0.00%
2022/01/07	0	0.00	14	46.11	46.45	-14	4,611	-0.30%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	3	46.07	0	0.00	46.10	3	4,599	0.07%
2022/01/04	20	46.10	0	0.00	46.15	20	4,640	0.43%
2022/01/03	4	46.18	15	46.29	46.25	-11	4,629	-0.24%
2021/12/30	3	46.22	0	0.00	46.25	3	4,602	0.07%
2021/12/29	20	46.10	0	0.00	46.25	20	4,569	0.44%
2021/12/28	22.2	46.10	0	0.00	46.15	22.2	4,557	0.49%
2021/12/27	3	46.13	0	0.00	46.25	3	4,540	0.07%
2021/12/24	20	46.02	0	0.00	46.20	20	4,524	0.44%
2021/12/23	43	45.93	7	46.00	46.05	36	4,502	0.80%
2021/12/22	3	46.80	0	0.00	46.70	3	4,305	0.07%
2021/12/21	0	0.00	0.1	47.13	47.00	-0.1	4,226	0.00%
2021/12/20	12	47.62	6	47.56	47.60	6	4,188	0.14%
2021/12/17	5	47.14	15	47.08	47.25	-10	4,196	-0.24%
2021/12/16	2	47.30	0	0.00	47.25	2	4,208	0.05%
2021/12/14	0	0.00	2	46.50	46.50	-2	4,273	-0.05%
2021/12/13	41	46.80	3	46.85	46.70	38	4,252	0.89%
2021/12/10	65	46.45	0	0.00	46.50	65	4,199	1.55%
2021/12/09	0.2	46.50	0	0.00	46.50	0.2	4,177	0.01%
2021/12/08	2	46.45	0.1	46.55	46.50	1.9	4,154	0.05%
2021/12/07	1	46.50	0	0.00	46.50	1	4,130	0.02%
2021/12/06	0.2	46.36	0	0.00	46.40	0.2	4,098	0.01%
2021/12/03	0	46.40	0	0.00	46.30	0	4,116	0.00%
2021/12/02	0	46.60	0	0.00	46.30	0	4,096	0.00%
2021/12/01	0	0.00	9	46.47	46.70	-9	4,107	-0.22%
2021/11/30	6	46.54	1	46.55	46.20	5	4,101	0.12%
2021/11/29	3	46.43	10	46.45	46.45	-7	4,068	-0.17%
2021/11/26	4	46.92	0	0.00	46.80	4	4,044	0.10%
2021/11/25	11	47.70	7	47.12	47.10	4	4,003	0.10%
2021/11/24	15	46.60	0	0.00	46.85	15	3,916	0.38%
2021/11/23	3	46.23	0	0.00	46.20	3	3,893	0.08%
2021/11/22	10	46.50	0	0.00	46.55	10	3,875	0.26%
2021/11/19	1	46.70	0	46.75	46.65	1	3,884	0.03%
2021/11/18	0	46.70	1	46.75	46.60	-1	3,886	-0.03%
2021/11/17	2.3	46.49	1	46.80	46.50	1.3	3,875	0.03%
2021/11/16	3	47.08	3	47.02	46.80	0	3,859	0.00%
2021/11/15	5	48.18	17	47.68	47.65	-12	3,829	-0.31%
2021/11/12	8	46.93	38.3	47.10	47.80	-30.3	3,734	-0.81%
2021/11/11	3	45.53	13.3	45.87	45.60	-10.3	3,576	-0.29%
2021/11/10	0.3	45.27	1	45.20	45.45	-0.8	3,663	-0.02%
2021/11/09	1	44.80	0	0.00	44.95	1	3,676	0.03%
2021/11/08	10	44.90	0	0.00	45.00	10	3,689	0.27%
2021/11/05	11	44.50	0	0.00	44.55	11	3,715	0.30%
2021/11/03	21	44.78	0	0.00	44.85	21	3,737	0.56%
2021/11/02	0	0.00	1	44.90	44.70	-1	3,818	-0.03%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/27	1	45.15	0	0.00	45.10	1	3,952	0.03%
2021/10/26	0	0.00	8	45.46	45.55	-8	3,975	-0.20%
2021/10/22	0	0.00	26	45.58	45.15	-26	4,122	-0.63%
2021/10/21	0	0.00	3	45.00	45.00	-3	4,091	-0.07%
2021/10/18	0	0.00	4	44.60	44.65	-4	4,364	-0.09%
2021/10/15	0	44.80	0	0.00	44.75	0	4,387	0.00%
2021/10/14	0	0.00	30	44.80	44.70	-30	4,394	-0.68%
2021/10/12	0	0.00	36	44.91	45.10	-36	4,494	-0.80%
2021/10/08	2	44.68	0	0.00	44.60	2	4,440	0.05%
2021/10/05	2	44.48	2	44.60	44.60	0	4,464	0.00%
2021/10/04	1	44.80	0	0.00	44.70	1	4,580	0.02%
2021/10/01	1	44.75	0	0.00	44.80	1	4,599	0.02%
2021/09/29	0	0.00	2	45.30	45.05	-2	4,619	-0.04%
2021/09/28	0	0.00	3	44.97	45.30	-3	4,593	-0.07%
2021/09/27	1	44.90	0	0.00	44.65	1	4,567	0.02%
2021/09/24	7	45.16	0	0.00	45.10	7	4,508	0.16%
2021/09/23	7	46.82	0	0.00	46.80	7	4,357	0.16%
2021/09/22	8.1	46.67	1	46.50	46.20	7.1	4,245	0.17%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/15	1.2	47.62	0	0.00	47.55	1.2	4,138	0.03%
2021/09/14	2	48.35	0	0.00	47.90	2	4,191	0.05%
2021/09/09	1	47.45	0	0.00	47.50	1	4,298	0.02%
2021/09/06	1	48.20	10.3	48.27	48.15	-9.3	4,318	-0.22%
2021/09/03	4	48.20	0	0.00	48.25	4	4,304	0.09%
2021/09/02	1	48.40	0	0.00	48.25	1	4,344	0.02%
2021/08/31	1	48.00	2	47.80	48.20	-1	4,386	-0.02%
2021/08/30	3	47.30	3	47.35	47.40	0	4,411	0.00%
2021/08/27	2	47.45	0	0.00	47.45	2	4,405	0.05%
2021/08/26	2	47.50	0	0.00	47.40	2	4,429	0.05%
2021/08/25	1	47.30	1	47.80	47.60	0	4,498	0.00%
2021/08/24	0	0.00	0.5	47.80	47.65	-0.5	4,515	-0.01%
2021/08/20	1	47.45	2	47.63	47.55	-1	4,597	-0.02%
2021/08/19	1	47.60	10	47.85	47.55	-9	5,750	-0.16%
2021/08/18	0	0.00	20	48.40	48.40	-20	5,778	-0.35%
2021/08/17	0	0.00	2	48.80	48.60	-2	5,807	-0.03%
2021/08/16	22	47.86	4	48.01	48.10	18	5,726	0.31%
2021/08/13	1	48.95	1.1	48.95	48.90	-0.1	5,649	0.00%
2021/08/11	22	48.69	0.2	48.70	48.80	21.8	5,583	0.39%
2021/08/10	12	48.75	1	48.80	48.85	11	5,582	0.20%
2021/08/09	2	49.10	2.2	49.00	49.00	-0.2	5,636	0.00%
2021/08/06	1	48.70	1	49.50	49.45	0	5,660	0.00%
2021/08/05	0	0.00	35	48.69	48.70	-35	5,663	-0.62%
2021/08/04	0	0.00	4.2	48.94	49.05	-4.2	5,896	-0.07%
2021/08/03	3.2	49.38	1	49.45	49.30	2.2	5,955	0.04%
2021/08/02	8	49.35	2	49.48	49.45	6	6,067	0.10%
2021/07/30	10.3	48.95	2	48.80	49.05	8.3	6,127	0.14%
2021/07/29	20	49.12	55	48.77	49.10	-35	6,148	-0.57%
2021/07/28	0	0.00	13	48.35	48.35	-13	6,105	-0.21%
2021/07/27	39	47.90	5	47.92	48.15	34	6,096	0.56%
2021/07/26	1	47.90	19	47.87	48.10	-18	6,098	-0.30%
2021/07/23	16	48.14	14.1	47.90	47.90	1.9	6,014	0.03%
2021/07/22	42	46.70	42.1	46.40	46.85	-0.1	5,822	0.00%
2021/07/21	10	45.87	13	45.95	46.00	-3	5,780	-0.05%
2021/07/19	25	46.24	0	0.00	46.10	25	6,065	0.41%
2021/07/16	30	45.38	1	45.49	45.75	29	6,068	0.48%
2021/07/15	0	0.00	0	44.95	45.10	0	6,030	0.00%
2021/07/14	0	0.00	1	44.95	44.95	-1	6,056	-0.02%
2021/07/13	20	44.91	70	44.80	44.85	-50	6,135	-0.82%
2021/07/12	0	0.00	3	45.52	45.20	-3	6,116	-0.05%
2021/07/09	2.1	45.77	5.4	44.94	45.00	-3.3	6,084	-0.05%
2021/07/08	4	44.63	0	0.00	44.65	4	6,005	0.07%
2021/07/07	0	0.00	1	44.05	44.40	-1	6,008	-0.02%
2021/07/06	1	43.60	0.2	43.60	43.65	0.8	5,987	0.01%
2021/07/05	0	43.45	10	43.65	43.50	-10	6,028	-0.17%
2021/07/02	0	43.35	0	0.00	43.30	0	6,077	0.00%
2021/07/01	0	43.55	0	0.00	43.20	0	6,112	0.00%
2021/06/30	0	43.60	0	0.00	43.65	0	6,122	0.00%
2021/06/29	0	43.50	19.1	43.56	43.55	-19.1	6,147	-0.31%
2021/06/28	0	43.85	0	0.00	43.60	0	6,172	0.00%
2021/06/25	1	43.80	0	0.00	43.60	1	6,171	0.02%
2021/06/24	10	43.65	9	43.50	43.85	1	6,158	0.02%
2021/06/23	5	42.92	2	42.88	42.70	3	6,132	0.05%
2021/06/22	15	42.73	21	42.75	42.35	-6	6,080	-0.10%
2021/06/21	20.6	42.44	0	0.00	42.20	20.6	6,087	0.34%
2021/06/18	0	0.00	1	42.45	42.20	-1	6,113	-0.02%
2021/06/17	0	0.00	0.3	42.85	42.75	-0.3	6,189	-0.01%
2021/06/11	1.5	42.42	0	0.00	42.40	1.5	6,240	0.02%
2021/06/10	0	0.00	3.1	42.06	42.30	-3.1	6,243	-0.05%
2021/06/09	10.1	41.70	1	42.00	41.75	9.1	6,208	0.15%
2021/06/08	2	41.33	0	0.00	41.40	2	6,192	0.03%
2021/06/07	2	41.50	0	0.00	41.55	2	6,172	0.03%
2021/06/04	0	0.00	3	42.00	41.95	-3	6,144	-0.05%
2021/06/03	13	42.00	0	0.00	41.85	13	6,153	0.21%
2021/06/02	0	0.00	13	41.88	42.00	-13	6,141	-0.21%
2021/05/31	1	42.65	6	42.22	42.10	-5	6,060	-0.08%
2021/05/28	2.1	42.65	0	0.00	42.65	2.1	5,999	0.03%
2021/05/27	2.1	42.00	0	0.00	42.60	2.1	5,986	0.03%
2021/05/26	2	42.28	0	0.00	42.20	2	4,867	0.04%
2021/05/25	0.2	42.60	8	42.35	42.30	-7.8	4,800	-0.16%
2021/05/21	3	42.93	0	0.00	43.00	3	4,782	0.06%
2021/05/18	7	41.80	0	0.00	41.90	7	4,748	0.15%
2021/05/17	4.1	41.71	1.5	41.15	40.80	2.5	4,762	0.05%
2021/05/13	17	42.51	10	42.25	42.10	7	4,629	0.15%
2021/05/12	0	0.00	53.1	42.20	42.60	-53.1	4,544	-1.17%
2021/05/11	2	45.53	19.2	45.24	44.85	-17.2	4,277	-0.40%
2021/05/10	25.1	45.33	3	45.77	45.70	22.1	4,201	0.52%
2021/05/07	5.5	45.27	0	0.00	44.70	5.5	4,073	0.14%
2021/05/06	0.5	45.20	3.2	45.67	45.25	-2.7	3,976	-0.07%
2021/05/05	0	0.00	1	45.35	45.20	-1	3,929	-0.03%
2021/05/04	2	44.60	1	44.20	44.35	1	3,882	0.03%
2021/05/03	12	45.80	80	45.01	44.70	-68	3,820	-1.78%
2021/04/29	24	45.38	19	45.26	45.25	5	3,765	0.13%
2021/04/28	35.5	45.79	10	45.80	45.65	25.5	3,739	0.68%
2021/04/27	25	46.18	1	46.20	46.20	24	3,767	0.64%
2021/04/26	48.5	46.54	23.5	46.43	46.60	25	3,705	0.67%
2021/04/23	23	44.79	11	45.03	45.35	12	3,491	0.34%
2021/04/22	3.3	44.43	62	44.47	44.10	-58.7	3,389	-1.73%
2021/04/21	3	44.40	1	44.45	44.35	2	3,329	0.06%
2021/04/20	4.1	44.30	2	44.35	44.35	2.1	3,311	0.06%
2021/04/19	0	0.00	3	44.58	44.60	-3	3,322	-0.09%
2021/04/16	1	43.25	0	0.00	43.60	1	3,270	0.03%
2021/04/15	0	43.35	0	0.00	43.30	0	3,297	0.00%
2021/04/14	0	0.00	1.2	43.41	43.25	-1.2	3,331	-0.04%
2021/04/13	1	43.65	3	43.55	43.50	-2	3,329	-0.06%
2021/04/12	0	0.00	1	43.60	43.60	-1	3,327	-0.03%
2021/04/09	1	43.65	0	0.00	43.75	1	3,336	0.03%
2021/04/07	0	0.00	22.5	43.46	43.65	-22.5	3,277	-0.69%
2021/04/06	1	43.65	20	43.60	43.65	-19	3,270	-0.58%
2021/04/01	2	43.58	0	0.00	43.55	2	3,289	0.06%
2021/03/31	1	43.35	0	0.00	43.50	1	3,351	0.03%
2021/03/30	2	43.55	0	0.00	43.45	2	3,527	0.06%
2021/03/29	1	43.45	5	43.45	43.55	-4	3,680	-0.11%
2021/03/26	3	43.32	2	43.40	43.50	1	3,854	0.03%
2021/03/25	0	0.00	1	43.60	43.60	-1	4,049	-0.02%
2021/03/24	3.1	43.16	3	43.37	43.55	0.1	4,322	0.00%
2021/03/23	0.2	43.30	2	43.35	43.15	-1.8	4,361	-0.04%
2021/03/22	22	43.23	4.1	43.29	43.60	17.9	4,406	0.41%
2021/03/19	5.1	44.85	0	0.00	44.25	5.1	4,320	0.12%
2021/03/18	0.1	45.30	0	0.00	45.20	0.1	4,322	0.00%
2021/03/17	1.1	45.09	1	44.95	45.20	0.1	4,363	0.00%
2021/03/16	0.1	44.89	1	45.00	44.90	-0.9	4,433	-0.02%
2021/03/15	5.1	44.65	0	0.00	44.75	5.1	4,528	0.11%
2021/03/12	3	45.00	0	0.00	44.95	3	4,737	0.06%
2021/03/11	0.8	45.44	3	45.45	45.35	-2.2	5,010	-0.04%
2021/03/10	1	45.65	0	0.00	45.45	1	5,045	0.02%
2021/03/09	1	45.35	1.2	45.46	45.40	-0.2	5,080	0.00%
2021/03/04	4	45.11	0	0.00	45.05	4	5,217	0.08%
2021/03/03	3	44.60	0	0.00	44.95	3	5,185	0.06%
2021/03/02	1.1	44.98	0	0.00	44.55	1.1	5,174	0.02%
2021/02/25	30	44.95	1	45.00	44.95	29	5,115	0.57%
2021/02/24	0.1	45.00	1	45.00	44.55	-0.9	5,110	-0.02%
2021/02/23	0	0.00	30	44.83	44.85	-30	5,087	-0.59%
2021/02/22	1.2	44.01	1.1	44.01	44.05	0	5,042	0.00%
2021/02/19	0	0.00	2.3	43.96	44.10	-2.3	5,037	-0.05%
2021/02/18	4	44.03	0	0.00	43.85	4	5,029	0.08%
2021/02/05	2	43.65	0	0.00	43.60	2	4,979	0.04%
2021/02/02	0	0.00	0.1	43.50	43.60	-0.1	5,119	0.00%
2021/01/29	0.1	43.00	0	0.00	42.60	0.1	5,117	0.00%
2021/01/27	0.1	43.85	0	0.00	43.60	0.1	5,087	0.00%
2021/01/22	10	43.23	0	0.00	43.10	10	5,104	0.20%
2021/01/21	5	43.50	21	43.35	43.40	-16	5,102	-0.31%
2021/01/20	28	43.98	0	0.00	43.10	28	5,100	0.55%
2021/01/18	1	44.60	0	0.00	44.55	1	4,997	0.02%
2021/01/15	3	45.25	0	0.00	45.05	3	5,015	0.06%
2021/01/14	1	45.50	15	45.75	45.70	-14	5,177	-0.27%
2021/01/13	0.1	45.70	0	0.00	45.80	0.1	5,174	0.00%
2021/01/11	16	46.11	30	46.11	46.00	-14	5,145	-0.27%
2021/01/08	0	0.00	6	45.88	45.90	-6	5,122	-0.12%
2021/01/07	0.3	45.50	2	45.85	45.60	-1.7	5,099	-0.03%
2021/01/06	25	45.61	1	45.20	45.20	24	5,053	0.47%
2021/01/05	1	45.30	0	0.00	45.05	1	5,013	0.02%
2021/01/04	10.6	45.26	0	0.00	45.15	10.6	5,002	0.21%
2020/12/30	12.1	45.53	0	0.00	45.55	12.1	4,999	0.24%
2020/12/29	3	45.90	10	45.75	45.60	-7	4,996	-0.14%
2020/12/28	2	46.53	1.1	46.21	45.90	0.9	4,988	0.02%
2020/12/25	0	0.00	3	46.50	46.45	-3	4,947	-0.06%
2020/12/24	1	45.05	50	45.78	46.40	-49	4,907	-1.00%
2020/12/23	12	44.72	90	44.90	45.00	-78	4,737	-1.65%
2020/12/22	7.1	44.87	8	44.57	44.50	-0.9	4,623	-0.02%
2020/12/21	0	0.00	71	45.73	44.95	-71	4,561	-1.56%
2020/12/18	15.5	46.18	35.2	46.24	45.60	-19.7	4,425	-0.45%
2020/12/17	13	46.14	40	45.99	46.05	-27	4,185	-0.65%
2020/12/16	23	45.87	9	45.88	45.95	14	4,169	0.34%
2020/12/15	60.2	45.11	55.4	45.18	45.25	4.9	4,086	0.12%
2020/12/14	34	45.15	14.2	45.14	44.90	19.8	4,076	0.49%
2020/12/10	46.6	44.12	112	44.34	44.60	-65.4	3,999	-1.64%	大賣/
2020/12/09	39.2	44.66	7	44.59	44.50	32.2	3,934	0.82%
2020/12/08	126	44.87	368	44.78	45.40	-242	3,834	-6.31%	大買/大賣/鉅額交易
2020/12/07	589	45.38	113.2	45.64	45.85	475.8	3,620	13.14%	大買/大賣/鉅額交易
2020/12/04	0	0.00	135	43.70	43.50	-135	3,344	-4.04%	大賣/鉅額交易
2020/12/03	10	44.00	11	43.88	43.80	-1	3,285	-0.03%
2020/12/02	0	0.00	10	44.35	44.35	-10	3,253	-0.31%
2020/12/01	111	44.64	15	44.40	44.50	96	3,240	2.96%	大買/
2020/11/30	63	44.06	0.4	44.25	44.50	62.6	3,235	1.93%
2020/11/27	0	0.00	3	43.75	43.85	-3	3,140	-0.10%
2020/11/26	0	0.00	15	43.70	43.85	-15	3,149	-0.48%
2020/11/25	3	43.68	1	43.75	43.90	2	3,254	0.06%
2020/11/24	0.4	43.40	0	0.00	43.50	0.4	3,245	0.01%
2020/11/23	0.4	43.30	0	0.00	43.45	0.4	3,242	0.01%
2020/11/19	0	0.00	10	43.20	43.15	-10	3,268	-0.31%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/17	1	43.40	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0.3	43.40	0	0.00	43.45	0.3	3,317	0.01%
2020/11/13	1	43.35	1	43.20	43.40	0	3,336	0.00%
2020/11/12	1	43.50	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0	0.00	3	43.40	44.00	-3	3,346	-0.09%
2020/11/10	1	42.80	1.5	42.75	42.95	-0.5	3,273	-0.02%
2020/11/09	3	42.02	0	0.00	42.00	3	3,262	0.09%
2020/11/06	2	41.95	0	0.00	41.90	2	3,242	0.06%
2020/11/05	10	42.05	0	0.00	42.00	10	3,220	0.31%
2020/11/04	1	42.05	0.1	42.15	42.00	0.9	3,211	0.03%
2020/11/03	0	0.00	0.4	42.35	42.35	-0.4	3,197	-0.01%
2020/11/02	0.2	41.90	0	0.00	41.90	0.2	3,189	0.01%
2020/10/30	2	41.50	1.3	41.58	41.50	0.7	3,171	0.02%
2020/10/29	6	41.88	1	41.90	41.85	5	3,118	0.16%
2020/10/28	1	42.50	1	42.15	42.10	0	3,121	0.00%
2020/10/27	5	42.55	2	42.55	42.55	3	3,113	0.10%
2020/10/26	0	0.00	1	42.80	42.60	-1	3,111	-0.03%
2020/10/23	11	42.65	0	0.00	42.55	11	3,120	0.35%
2020/10/20	4	42.80	2	42.65	42.65	2	2,920	0.07%
2020/10/19	0	0.00	0.2	43.35	43.20	-0.2	2,899	-0.01%
2020/10/16	10	42.90	0	0.00	42.90	10	2,874	0.35%
2020/10/15	1	42.90	1	43.40	42.95	0	2,865	0.00%
2020/10/12	2	44.55	1	44.40	44.20	1	2,839	0.04%
2020/10/08	2	44.28	2	44.33	44.70	0	2,849	0.00%
2020/10/07	0	0.00	1	43.55	43.50	-1	2,803	-0.04%
2020/10/05	1	43.15	1	43.45	43.20	0	2,833	0.00%
2020/09/30	1	43.05	9	43.18	43.00	-8	2,825	-0.28%
2020/09/29	3	42.90	3	43.43	43.30	0	2,824	0.00%
2020/09/28	1	42.50	3	42.35	42.65	-2	2,795	-0.07%
2020/09/25	11	41.99	10	41.70	41.50	1	2,769	0.04%
2020/09/24	10	41.50	38	41.31	41.45	-28	2,721	-1.03%
2020/09/23	3	46.15	2	46.30	46.15	1	2,590	0.04%
2020/09/21	5	46.78	1	46.95	46.85	4	2,460	0.16%
2020/09/18	3	46.68	0	0.00	46.65	3	2,411	0.12%
2020/09/16	0	0.00	1	46.40	46.35	-1	2,358	-0.04%
2020/09/11	9	46.28	0	0.00	46.30	9	2,335	0.39%
2020/09/09	0	0.00	4	45.70	46.15	-4	2,306	-0.17%
2020/09/07	8	46.08	0	0.00	46.00	8	2,396	0.33%
2020/09/04	22	45.63	0	0.00	45.80	22	2,420	0.91%
2020/09/03	0	0.00	3	45.95	45.60	-3	2,467	-0.12%
2020/09/02	53	45.96	0	0.00	45.65	53	2,445	2.17%
2020/09/01	1	46.20	3	46.15	46.20	-2	2,458	-0.08%
2020/08/31	20	46.35	1	46.25	46.40	19	2,516	0.76%
2020/08/28	0	0.00	2	45.78	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	5	45.20	45.50	-5	2,459	-0.20%
2020/08/26	5	45.40	2	45.45	45.50	3	2,500	0.12%
2020/08/25	1	45.10	1	45.05	44.95	0	2,531	0.00%
2020/08/21	0	0.00	2	44.28	44.35	-2	2,688	-0.07%
2020/08/20	0	0.00	10	44.15	43.50	-10	2,678	-0.37%
2020/08/19	10	44.75	1	44.55	44.45	9	2,644	0.34%
2020/08/18	1	44.20	0	0.00	44.30	1	2,619	0.04%
2020/08/17	2	44.05	11	43.86	44.35	-9	2,621	-0.34%
2020/08/14	1	43.20	0	0.00	43.10	1	2,595	0.04%
2020/08/13	10	43.85	1	43.35	43.75	9	2,596	0.35%
2020/08/11	0	0.00	5	42.80	42.70	-5	2,603	-0.19%
2020/08/07	0	0.00	5	43.25	42.85	-5	2,686	-0.19%
2020/07/31	1	42.85	0	0.00	42.80	1	2,793	0.04%
2020/07/29	0	0.00	1	42.00	41.90	-1	2,787	-0.04%
2020/07/28	0	0.00	8.8	42.19	41.60	-8.8	2,799	-0.31%
2020/07/27	5	42.35	0	0.00	42.30	5	2,799	0.18%
2020/07/24	1	43.15	0	0.00	42.80	1	2,805	0.04%
2020/07/22	1	43.40	0	0.00	43.30	1	2,846	0.04%
2020/07/21	1	43.45	0	0.00	43.45	1	2,848	0.04%
2020/07/20	0	0.00	1	42.80	42.65	-1	2,851	-0.04%
2020/07/17	1	42.85	2	42.85	42.90	-1	2,852	-0.04%
2020/07/15	0	0.00	11	43.43	43.65	-11	2,856	-0.39%
2020/07/13	10	42.90	0	0.00	42.80	10	2,833	0.35%
2020/07/10	31	43.30	0	0.00	43.15	31	2,817	1.10%
2020/07/08	0	0.00	2	44.40	44.40	-2	2,791	-0.07%
2020/07/07	0	0.00	1	44.00	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	1	44.00	44.00	-1	2,765	-0.04%
2020/07/03	1	44.05	0	0.00	43.85	1	2,768	0.04%
2020/07/02	0	0.00	2.1	44.20	44.20	-2.1	2,775	-0.08%
2020/06/30	0	0.00	30	43.95	43.55	-30	2,781	-1.08%
2020/06/29	1	43.45	4	43.61	43.60	-3	2,797	-0.11%
2020/06/23	1	44.15	2	44.05	43.90	-1	2,823	-0.04%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/15	1	43.90	0	0.00	43.70	1	3,099	0.03%
2020/06/11	1	45.45	4	45.50	44.80	-3	3,119	-0.10%
2020/06/10	1	46.05	0	0.00	45.85	1	3,127	0.03%
2020/06/08	8	46.61	0	0.00	46.50	8	3,259	0.25%
2020/06/05	1	46.60	3	47.13	47.25	-2	3,232	-0.06%
2020/06/04	1	46.45	6	46.37	46.40	-5	3,182	-0.16%
2020/06/03	5	46.20	2	46.25	46.25	3	3,179	0.09%
2020/06/02	0	0.00	5	45.30	45.40	-5	3,135	-0.16%
2020/05/28	5	44.90	0	0.00	44.75	5	2,899	0.17%
2020/05/15	0	0.00	1	43.80	43.55	-1	2,908	-0.03%
2020/05/14	3	43.25	0	0.00	43.05	3	2,866	0.10%
2020/05/13	0	0.00	1	44.15	44.00	-1	2,832	-0.04%
2020/05/12	1	44.70	0	0.00	44.90	1	2,786	0.04%
2020/05/11	10	44.90	10	44.70	44.70	0	2,769	0.00%
2020/05/07	1	43.85	1	43.65	43.80	0	2,719	0.00%
2020/04/29	0	0.00	3	42.95	43.70	-3	2,799	-0.11%
2020/04/28	4	42.65	0	0.00	42.85	4	2,828	0.14%
2020/04/27	0	0.00	6	42.09	42.35	-6	2,919	-0.21%
2020/04/22	0	0.00	1	40.00	40.30	-1	2,922	-0.03%
2020/04/21	2	40.48	0	0.00	40.40	2	2,922	0.07%
2020/04/17	0	0.00	5	41.87	41.30	-5	2,903	-0.17%
2020/04/16	0	0.00	12	41.21	41.20	-12	2,895	-0.41%
2020/04/14	3	41.60	0	0.00	41.50	3	2,874	0.10%
2020/04/08	9	40.49	0	0.00	40.40	9	2,858	0.31%
2020/04/06	4	39.74	0	0.00	40.40	4	2,820	0.14%
2020/03/25	1	39.65	2	39.53	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	5	36.13	36.85	-5	3,033	-0.16%
2020/03/23	4	34.26	0	0.00	34.15	4	3,025	0.13%
2020/03/20	4	34.55	0	0.00	35.00	4	3,015	0.13%
2020/03/19	11	33.54	5	33.45	32.90	6	2,948	0.20%
2020/03/18	12	37.29	0	0.00	36.45	12	2,814	0.43%
2020/03/17	3	38.05	3.3	38.14	38.00	-0.3	2,762	-0.01%
2020/03/16	0	0.00	22	40.10	40.05	-22	2,713	-0.81%
2020/03/13	6	39.18	2	39.35	40.40	4	2,685	0.15%
2020/03/12	3	42.70	0	0.00	41.80	3	2,579	0.12%
2020/03/10	1	43.80	1	43.75	43.95	0	2,482	0.00%
2020/03/09	2	44.65	0	0.00	44.30	2	2,456	0.08%
2020/03/05	10	45.20	0	0.00	45.30	10	2,400	0.42%
2020/03/02	5	44.10	1	44.10	44.50	4	2,411	0.17%
2020/02/27	2	44.80	3	44.75	44.85	-1	2,420	-0.04%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	44.95	1	44.80	45.00	0	2,370	0.00%
2020/02/24	20	45.15	0.1	45.50	45.10	19.9	2,371	0.84%
2020/02/21	0	0.00	22	45.60	45.50	-22	2,360	-0.93%
2020/02/20	2.1	45.85	0.3	46.00	45.70	1.8	2,358	0.07%
2020/02/19	13	46.14	0	0.00	46.20	13	2,346	0.55%
2020/02/18	0	0.00	1	45.95	46.05	-1	2,339	-0.04%
2020/02/17	0.5	46.05	0	0.00	45.95	0.5	2,350	0.02%
2020/02/14	2	45.90	0	0.00	45.85	2	2,369	0.08%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.25	0	0.00	45.50	1	2,397	0.04%
2020/02/06	2	45.75	0	0.00	45.55	2	2,426	0.08%
2020/02/05	1	45.25	0	0.00	45.10	1	2,430	0.04%
2020/02/04	2	44.90	0	0.00	45.00	2	2,417	0.08%
2020/02/03	1	44.20	0	0.00	44.90	1	2,404	0.04%
2020/01/31	6	45.40	0	0.00	45.25	6	2,388	0.25%
2020/01/30	21	45.74	3	45.57	45.45	18	2,348	0.77%
2020/01/17	1	46.85	0	0.00	46.85	1	2,245	0.04%
2020/01/14	0	0.00	35	46.41	46.40	-35	2,321	-1.51%
2020/01/10	0	0.00	0.3	46.45	46.25	-0.3	2,427	-0.01%
2020/01/08	2	45.78	0	0.00	45.70	2	2,483	0.08%
2020/01/07	4	46.00	7	46.01	46.00	-3	2,495	-0.12%
2019/12/31	1	46.35	1	46.45	46.30	0	2,634	0.00%
2019/12/27	10	46.38	3	46.40	46.40	7	2,900	0.24%
2019/12/25	2	46.20	1	46.35	46.20	1	4,781	0.02%
2019/12/24	6	45.94	0	0.00	46.15	6	5,351	0.11%
2019/12/23	1	45.70	2	46.05	45.55	-1	5,284	-0.02%
2019/12/20	50	45.45	30	45.80	45.45	20	5,215	0.38%
2019/12/19	3	45.78	20	45.90	45.90	-17	5,119	-0.33%
2019/12/18	4	46.01	0	0.00	46.00	4	5,095	0.08%
2019/12/17	2	46.15	14	46.15	46.25	-12	5,093	-0.24%
2019/12/13	5.1	46.20	0	0.00	46.25	5.1	5,109	0.10%
2019/12/11	0.3	46.35	0	0.00	46.05	0.3	5,165	0.01%
2019/12/10	21	46.10	0	0.00	46.05	21	5,169	0.41%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/27	0.1	46.95	0	0.00	46.80	0.1	5,166	0.00%
2019/11/26	2	46.50	0	0.00	46.20	2	5,164	0.04%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/22	22	46.60	1	46.55	46.55	21	5,154	0.41%
2019/11/21	0	0.00	1	46.60	46.60	-1	5,167	-0.02%
2019/11/20	2	46.85	0	0.00	46.85	2	5,167	0.04%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/13	0	0.00	1	46.65	46.50	-1	5,195	-0.02%
2019/11/12	2	46.60	0	0.00	46.90	2	5,211	0.04%
2019/11/11	6	46.80	0	0.00	46.70	6	5,200	0.12%
2019/11/06	0	0.00	21	47.01	47.45	-21	5,160	-0.41%
2019/11/05	1	46.80	0	0.00	47.10	1	5,138	0.02%
2019/11/04	0	0.00	11	46.90	47.10	-11	5,131	-0.21%
2019/11/01	2	46.80	0	0.00	46.95	2	5,120	0.04%
2019/10/31	5	46.92	11	46.86	46.75	-6	5,127	-0.12%
2019/10/30	9	46.97	0	0.00	46.85	9	5,109	0.18%
2019/10/28	3	46.97	2	47.00	47.00	1	5,078	0.02%
2019/10/24	1	47.20	2.1	47.27	47.50	-1.1	5,045	-0.02%
2019/10/23	1	47.55	7	47.70	47.50	-6	5,022	-0.12%
2019/10/22	10	47.00	0	0.00	47.00	10	4,995	0.20%
2019/10/21	0	0.00	1	46.25	46.75	-1	4,961	-0.02%
2019/10/17	3	45.97	0	0.00	45.80	3	4,847	0.06%
2019/10/15	1	45.75	0	0.00	45.95	1	4,780	0.02%
2019/10/14	2	45.63	0	0.00	45.65	2	4,751	0.04%
2019/10/09	2	45.30	20	45.60	45.30	-18	4,717	-0.38%
2019/10/08	28	45.31	0	0.00	45.40	28	4,689	0.60%
2019/10/07	1	45.75	20	45.80	45.75	-19	4,631	-0.41%
2019/10/04	11.3	45.47	0	0.00	45.70	11.3	4,607	0.25%
2019/10/03	2	46.15	1	46.00	46.05	1	4,523	0.02%
2019/10/02	7	45.78	1	46.10	45.90	6	4,330	0.14%
2019/10/01	13.3	49.91	2	49.93	49.95	11.3	3,108	0.36%
2019/09/24	2	49.73	0	0.00	49.65	2	1,784	0.11%
2019/09/20	0.1	50.00	0	0.00	49.80	0.1	1,749	0.00%
2019/09/18	2	50.00	1	50.10	50.00	1	1,706	0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	4	49.84	8	49.62	50.00	-4	1,705	-0.23%
2019/09/11	4	49.50	1	49.50	49.50	3	1,701	0.18%
2019/09/09	1	49.50	0	0.00	49.70	1	1,681	0.06%
2019/09/06	1	49.45	0	0.00	49.30	1	1,680	0.06%
2019/09/05	0	0.00	10	49.20	49.25	-10	1,678	-0.60%
2019/09/02	0	0.00	1	49.50	49.50	-1	1,683	-0.06%
2019/08/27	5	48.80	0	0.00	48.40	5	1,650	0.30%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.13%
2019/08/23	1	49.05	0	0.00	49.20	1	1,606	0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/19	1	48.60	32	48.60	48.75	-31	1,660	-1.87%
2019/08/15	4	48.99	2	49.05	48.95	2	1,622	0.12%
2019/08/06	1	47.75	2	48.15	48.10	-1	1,615	-0.06%
2019/08/05	2	48.35	0	0.00	48.20	2	1,609	0.12%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	3	49.02	0	0.00	48.95	3	1,599	0.19%
2019/07/26	3	48.92	0	0.00	49.10	3	1,609	0.19%
2019/07/25	5	48.93	0	0.00	48.90	5	1,614	0.31%
2019/07/24	1	48.90	5	48.90	48.90	-4	1,626	-0.25%
2019/07/22	1	49.45	0	0.00	49.25	1	1,600	0.06%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/03	1	49.45	0	0.00	49.30	1	1,736	0.06%
2019/06/28	0	0.00	10	49.70	49.45	-10	1,784	-0.56%
2019/06/26	2	49.80	0	0.00	49.75	2	1,945	0.10%
2019/06/21	2	50.00	0	0.00	50.00	2	1,983	0.10%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	1	49.35	3	49.75	49.90	-2	2,011	-0.10%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/11	1	48.70	0	0.00	48.60	1	2,436	0.04%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/06	1	48.70	0	0.00	48.50	1	2,495	0.04%
2019/06/05	10	48.81	0	0.00	48.70	10	2,533	0.39%
2019/05/31	0	0.00	5	48.72	48.80	-5	2,523	-0.20%
2019/05/29	20	48.45	0	0.00	48.35	20	2,510	0.80%
2019/05/28	2	49.55	25	49.27	48.60	-23	2,513	-0.91%
2019/05/27	5	48.97	0	0.00	49.20	5	2,443	0.20%
2019/05/24	0	0.00	1	48.25	48.15	-1	2,416	-0.04%
2019/05/23	2	48.15	1	48.15	48.05	1	2,415	0.04%
2019/05/22	3	48.08	0	0.00	48.10	3	2,419	0.12%
2019/05/21	0	0.00	1	48.30	48.10	-1	2,430	-0.04%
2019/05/20	0	0.00	4	48.20	47.95	-4	2,422	-0.17%
2019/05/17	1	47.55	1	47.55	47.50	0	2,423	0.00%
2019/05/14	1	47.50	2	48.13	48.05	-1	2,450	-0.04%
2019/05/09	0	0.00	3	48.00	48.00	-3	2,476	-0.12%
2019/05/08	3	48.42	0	0.00	48.50	3	2,481	0.12%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/30	0	0.00	2	49.40	49.45	-2	2,539	-0.08%
2019/04/26	3	48.68	1	48.80	48.80	2	2,529	0.08%
2019/04/25	0	0.00	1	48.90	49.00	-1	2,534	-0.04%
2019/04/24	1	48.80	1	49.10	48.65	0	2,536	0.00%
2019/04/22	3	48.70	0	0.00	48.75	3	2,540	0.12%
2019/04/19	0	0.00	1	49.20	48.90	-1	2,543	-0.04%
2019/04/18	2	48.68	0	0.00	48.60	2	2,557	0.08%
2019/04/17	20	49.10	0	0.00	49.15	20	2,556	0.78%
2019/04/16	0	0.00	20	49.55	49.40	-20	2,551	-0.78%
2019/04/12	22	49.02	7	49.15	49.10	15	2,551	0.59%
2019/04/11	1	49.60	44	49.57	49.40	-43	2,544	-1.69%
2019/04/10	4	49.56	2	49.70	49.90	2	2,528	0.08%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/01	1	50.90	0	0.00	50.90	1	2,640	0.04%
2019/03/29	0	0.00	13	50.63	50.80	-13	2,550	-0.51%
2019/03/28	1	49.75	1	49.70	49.85	0	2,529	0.00%
2019/03/22	6	49.30	0	0.00	49.25	6	2,481	0.24%
2019/03/21	0	0.00	6	49.34	49.35	-6	2,453	-0.24%
2019/03/20	8	48.34	0	0.00	48.70	8	2,416	0.33%
2019/03/19	0	0.00	6	49.12	48.90	-6	2,361	-0.25%
2019/03/18	0	0.00	2	48.45	48.55	-2	2,302	-0.09%
2019/03/15	5	47.65	2	48.15	48.20	3	2,278	0.13%
2019/03/14	6	47.42	0	0.00	47.50	6	1,998	0.30%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	6	47.63	0	0.00	47.50	6	1,967	0.30%
2019/03/11	1	47.80	12	48.00	47.90	-11	1,939	-0.57%
2019/03/07	0.3	47.60	0	0.00	47.50	0.3	1,942	0.01%
2019/03/06	1	47.65	0	0.00	47.55	1	1,947	0.05%
2019/03/05	0	0.00	1	47.60	47.50	-1	1,952	-0.05%
2019/03/04	3	47.45	0	0.00	47.50	3	1,957	0.15%
2019/02/27	2	47.40	10	47.60	47.75	-8	2,017	-0.40%
2019/02/26	2	47.88	0	0.00	47.60	2	2,006	0.10%
2019/02/25	3	47.95	2	47.98	47.95	1	1,994	0.05%
2019/02/22	0	0.00	0.6	47.95	47.95	-0.6	2,000	-0.03%
2019/02/20	1	47.95	0	0.00	48.05	1	1,994	0.05%
2019/02/19	0	0.00	1	47.85	47.90	-1	1,981	-0.05%
2019/02/15	1	47.05	0	0.00	47.20	1	1,989	0.05%
2019/02/13	5	47.93	0	0.00	47.65	5	1,986	0.25%
2019/01/29	0	0.00	1	47.70	47.80	-1	1,912	-0.05%
2019/01/28	0	0.00	0.7	47.95	47.95	-0.7	1,901	-0.04%
2019/01/25	0	0.00	13.6	47.50	47.60	-13.6	1,890	-0.72%
2019/01/24	0	0.00	26.5	47.02	47.45	-26.5	1,868	-1.42%
2019/01/18	1	46.50	0	0.00	46.60	1	1,875	0.05%
2019/01/16	2	46.55	1	46.60	46.60	1	1,901	0.05%
2019/01/15	3	46.50	0	0.00	46.60	3	1,927	0.16%
2019/01/10	5	46.22	0	0.00	46.35	5	2,036	0.25%
2019/01/09	5	45.72	5	45.93	46.10	0	2,047	0.00%
2019/01/07	3	45.40	0	0.00	45.60	3	2,086	0.14%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	44.85	45.05	-1	2,227	-0.04%
2019/01/02	1	44.60	1	45.05	44.50	0	2,248	0.00%
2018/12/28	0	0.00	4	45.01	45.00	-4	2,274	-0.18%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/26	2	44.00	0	0.00	44.15	2	2,287	0.09%
2018/12/25	6	44.23	0	0.00	43.90	6	2,269	0.26%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/22	1	45.95	0	0.00	45.90	1	2,166	0.05%
2018/12/21	1	45.70	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	6	46.27	46.45	-6	2,143	-0.28%
2018/12/18	2	46.05	9	46.23	46.15	-7	2,170	-0.32%
2018/12/17	5	46.59	1	46.70	46.10	4	2,205	0.18%
2018/12/14	4	46.33	2	46.45	46.45	2	2,233	0.09%
2018/12/13	0	0.00	1	46.70	46.70	-1	2,258	-0.04%
2018/12/11	3	45.93	0	0.00	46.00	3	2,262	0.13%
2018/12/07	5	45.90	0	0.00	46.30	5	2,348	0.21%
2018/12/06	3	45.75	0	0.00	45.65	3	2,430	0.12%
2018/12/05	3	46.40	1	46.35	46.35	2	2,605	0.08%
2018/12/04	0	0.00	1	46.70	46.70	-1	2,983	-0.03%
2018/12/03	1	47.05	0	0.00	47.10	1	3,664	0.03%
2018/11/26	1	46.50	3	46.55	46.20	-2	5,043	-0.04%
2018/11/23	0	0.00	3	45.90	45.90	-3	5,007	-0.06%
2018/11/21	0	0.00	5	46.25	46.25	-5	5,083	-0.10%
2018/11/13	0	0.00	2	46.25	46.80	-2	5,157	-0.04%
2018/11/08	0	0.00	2	46.70	46.70	-2	5,221	-0.04%
2018/11/07	0	0.00	2	46.65	46.40	-2	5,426	-0.04%
2018/11/06	0	0.00	1	46.30	46.55	-1	5,587	-0.02%
2018/11/05	0	0.00	2	45.85	45.85	-2	5,599	-0.04%
2018/11/02	0	0.00	2	45.85	46.20	-2	5,620	-0.04%
2018/10/31	1	45.30	0	0.00	45.35	1	5,721	0.02%
2018/10/29	1	44.40	0	0.00	44.60	1	5,724	0.02%
2018/10/26	1	44.90	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	1	44.95	45.00	-1	5,721	-0.02%
2018/10/23	1	45.35	0	0.00	45.40	1	5,730	0.02%
2018/10/22	2	45.70	0	0.00	45.50	2	5,711	0.04%
2018/10/17	0	0.00	1	46.00	45.85	-1	5,585	-0.02%
2018/10/16	1	45.30	1	45.70	45.90	0	5,557	0.00%
2018/10/15	3	45.28	0	0.00	45.25	3	5,523	0.05%
2018/10/12	0	0.00	16	45.16	46.25	-16	5,486	-0.29%
2018/10/11	1	45.20	3	45.58	45.60	-2	5,469	-0.04%
2018/10/09	7	46.83	0	0.00	46.65	7	5,337	0.13%
2018/10/05	27	46.92	1	47.20	46.75	26	5,270	0.49%
2018/10/04	0	0.00	10	47.75	47.75	-10	5,243	-0.19%
2018/10/03	10	48.22	3	48.15	48.15	7	5,218	0.13%
2018/10/01	3	48.30	6	48.30	48.20	-3	5,224	-0.06%
2018/09/28	0	0.00	6	48.11	48.40	-6	5,212	-0.12%
2018/09/26	7	47.91	3	47.90	47.45	4	5,177	0.08%
2018/09/25	1	48.80	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	1	48.25	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	2	48.13	48.15	-2	5,140	-0.04%
2018/09/18	0	0.00	1	47.45	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	25	47.55	47.50	-25	5,117	-0.49%
2018/09/13	0	0.00	3	47.45	47.65	-3	5,104	-0.06%
2018/09/12	6	46.30	1	46.35	46.90	5	5,051	0.10%
2018/09/11	0	0.00	1	44.95	45.40	-1	4,986	-0.02%
2018/09/07	8.4	45.55	1	45.55	45.10	7.4	4,580	0.16%
2018/09/06	4	49.11	0	0.00	49.15	4	3,932	0.10%
2018/09/05	21	48.79	1	49.75	48.80	20	3,239	0.62%
2018/09/04	33	49.91	0	0.00	49.95	33	2,892	1.14%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/30	5	49.20	2	49.25	49.30	3	2,659	0.11%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	4	48.40	48.50	-4	2,758	-0.15%
2018/08/23	0	0.00	10	48.40	48.40	-10	2,840	-0.35%
2018/08/17	1	47.90	0	0.00	47.80	1	2,876	0.03%
2018/08/15	0	0.00	2	48.05	48.00	-2	2,873	-0.07%
2018/08/13	0	0.00	4	47.08	47.50	-4	2,634	-0.15%
2018/08/10	2	48.00	10	47.80	48.00	-8	2,483	-0.32%
2018/08/08	5	47.65	0	0.00	47.90	5	2,452	0.20%
2018/08/07	4	47.65	1	47.65	47.65	3	2,382	0.13%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/02	1	46.85	3	47.25	46.90	-2	2,401	-0.08%
2018/07/31	4	46.98	0	0.00	47.30	4	2,392	0.17%
2018/07/24	5	45.75	0	0.00	45.70	5	2,450	0.20%
2018/07/20	5	45.75	0	0.00	45.85	5	2,471	0.20%
2018/07/16	6	45.40	0	0.00	45.40	6	2,542	0.24%
2018/07/12	6	45.37	1	45.40	45.50	5	2,580	0.19%
2018/07/05	10	44.25	0	0.00	44.00	10	2,639	0.38%
2018/06/28	1	44.80	0	0.00	44.60	1	2,663	0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/22	12	45.74	0	0.00	45.70	12	2,644	0.45%
2018/06/15	0	0.00	10	46.10	45.90	-10	2,624	-0.38%
2018/06/14	2	46.53	1	46.40	46.35	1	2,513	0.04%
2018/06/12	1	47.45	0	0.00	47.65	1	2,520	0.04%
2018/06/08	1	47.40	0	0.00	47.60	1	2,477	0.04%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	2	47.73	6	47.58	47.85	-4	2,452	-0.16%
2018/06/05	0	0.00	3	46.63	46.80	-3	2,345	-0.13%
2018/06/04	0	0.00	1	46.70	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	10	45.85	46.30	-10	2,272	-0.44%
2018/05/31	10	45.67	2	45.95	45.40	8	2,230	0.36%
2018/05/30	2	45.70	0	0.00	45.50	2	2,150	0.09%
2018/05/29	1	46.15	0	0.00	46.15	1	2,121	0.05%
2018/05/28	1	45.85	0	0.00	45.65	1	2,116	0.05%
2018/05/24	1	46.10	0	0.00	46.30	1	2,108	0.05%
2018/05/23	1	46.00	0	0.00	45.90	1	2,097	0.05%
2018/05/07	3	45.27	0	0.00	45.20	3	2,310	0.13%
2018/05/04	6	45.38	0	0.00	45.35	6	2,347	0.26%
2018/05/03	1	46.00	0	0.00	45.50	1	2,450	0.04%
2018/05/02	15	46.25	0	0.00	46.00	15	2,512	0.60%
2018/04/30	0	0.00	6	45.60	45.80	-6	2,513	-0.24%
2018/04/23	6	45.58	0	0.00	45.60	6	2,630	0.23%
2018/04/20	0	0.00	1	45.30	45.30	-1	2,590	-0.04%
2018/04/09	1	44.65	0	0.00	44.80	1	2,583	0.04%
2018/04/03	0	0.00	1	44.95	45.20	-1	2,589	-0.04%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/30	0	0.00	2	44.90	45.00	-2	2,586	-0.08%
2018/03/29	3	44.95	0	0.00	44.90	3	2,585	0.12%
2018/03/23	1	44.75	0	0.00	44.75	1	2,567	0.04%
2018/03/14	0	0.00	1	45.40	45.50	-1	2,727	-0.04%
2018/03/13	1	44.90	0	0.00	45.05	1	2,704	0.04%
2018/03/12	0	0.00	2	44.85	44.95	-2	2,704	-0.07%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/02/27	1	44.50	0	0.00	44.15	1	2,727	0.04%
2018/02/23	0	0.00	9	44.90	44.75	-9	2,708	-0.33%
2018/02/21	10	44.45	0	0.00	44.70	10	2,732	0.37%
2018/02/07	1	43.70	1	44.00	44.20	0	2,682	0.00%
2018/02/06	36	42.27	11	43.32	42.20	25	2,599	0.96%
2018/01/31	0	0.00	1	46.05	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	2	45.55	45.55	-2	2,471	-0.08%
2018/01/29	1	46.50	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0	0.00	24	45.85	46.45	-24	2,421	-0.99%
2018/01/25	2	45.45	0	0.00	45.40	2	2,341	0.09%
2018/01/24	3	44.57	0	0.00	45.00	3	2,263	0.13%
2018/01/23	1	44.50	2	44.98	44.95	-1	2,212	-0.05%
2018/01/22	1	42.95	0	0.00	43.05	1	2,117	0.05%
2018/01/18	1	42.90	30	43.00	42.80	-29	2,129	-1.36%
2018/01/17	0	0.00	5	43.05	43.05	-5	2,113	-0.24%
2018/01/15	5	42.55	2	42.75	42.85	3	2,080	0.14%
2018/01/11	30	42.30	0	0.00	42.45	30	2,114	1.42%
2018/01/10	0	0.00	30	43.00	42.75	-30	2,122	-1.41%
2018/01/09	3	42.98	0	0.00	43.15	3	2,123	0.14%
2018/01/08	2	43.05	1	43.35	43.40	1	2,116	0.05%
2018/01/03	0	0.00	2	43.25	43.15	-2	2,125	-0.09%
2018/01/02	2	42.85	1	42.50	43.15	1	2,095	0.05%