興富發 (2542)-元大-左營券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/03	24.3	47.28	31.2	47.64	47.20	-6.9	5,458	-0.13%
2024/05/02	32.4	46.01	135.4	45.78	46.60	-103	4,966	-2.07%	大賣/鉅額交易
2024/04/30	10	43.83	15.3	44.14	44.30	-5.3	4,411	-0.12%
2024/04/29	50	44.27	58	44.50	44.30	-8	4,274	-0.19%
2024/04/26	3	42.97	0	0.00	42.95	3	4,063	0.07%
2024/04/25	15	42.68	16	42.87	42.70	-1	3,964	-0.03%
2024/04/23	109	42.23	0.2	42.10	42.25	108.8	3,821	2.85%	大買/鉅額交易
2024/04/22	8	43.18	9.5	43.02	42.40	-1.5	3,769	-0.04%
2024/04/19	6	41.60	14.1	41.54	41.45	-8.1	3,371	-0.24%
2024/04/18	4.2	41.56	3	41.40	41.60	1.2	3,204	0.04%
2024/04/17	0.1	40.80	1	40.90	40.85	-0.9	3,087	-0.03%
2024/04/16	1.1	40.06	0	0.00	40.10	1.1	3,049	0.04%
2024/04/15	0	41.10	0	0.00	40.80	0	2,983	0.00%
2024/04/12	3.1	41.00	0.4	41.00	40.80	2.7	2,943	0.09%
2024/04/11	0.2	41.04	12	41.14	41.10	-11.8	2,921	-0.40%
2024/04/10	0	0.00	14.5	41.38	41.35	-14.5	2,896	-0.50%
2024/04/09	0	0.00	5	40.88	41.20	-5	2,858	-0.17%
2024/04/08	0	0.00	9.2	40.57	40.70	-9.2	2,790	-0.33%
2024/04/03	2	40.10	1	40.15	40.25	1	2,717	0.04%
2024/04/02	0	40.15	0	0.00	40.10	0	2,680	0.00%
2024/04/01	1.1	40.30	0	0.00	40.25	1.1	2,666	0.04%
2024/03/29	0	40.20	0	0.00	40.15	0	2,645	0.00%
2024/03/28	1.1	40.31	0	0.00	40.50	1.1	2,610	0.04%
2024/03/27	3	40.37	36.9	40.38	40.60	-33.9	2,567	-1.32%
2024/03/26	0	39.07	1	39.20	39.00	-1	2,505	-0.04%
2024/03/22	0.5	38.90	6	38.60	38.80	-5.5	2,529	-0.22%
2024/03/21	0.3	38.85	0	0.00	38.65	0.3	2,556	0.01%
2024/03/20	6	38.35	0	0.00	38.50	6	2,570	0.23%
2024/03/19	9.5	38.67	0	0.00	38.70	9.5	2,526	0.38%
2024/03/18	7.1	38.94	0	0.00	39.10	7.1	2,512	0.28%
2024/03/15	8	39.15	12.2	39.48	39.20	-4.2	2,527	-0.17%
2024/03/14	1	39.75	0.2	39.85	39.85	0.8	2,444	0.03%
2024/03/12	0	0.00	0.1	39.85	39.95	-0.1	2,432	0.00%
2024/03/11	1	39.55	1	39.80	39.90	0	2,450	0.00%
2024/03/08	0.1	39.77	1	39.70	39.75	-1	2,447	-0.04%
2024/03/07	0	0.00	1	39.90	39.90	-1	2,448	-0.04%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	0	0.00	2	39.70	39.60	-2	2,426	-0.08%
2024/03/04	1.1	39.66	0	0.00	39.65	1.1	2,423	0.05%
2024/02/27	0.1	39.85	4	39.98	39.70	-4	2,419	-0.16%
2024/02/23	1.1	39.61	0	0.00	39.55	1.1	2,440	0.05%
2024/02/21	0	0.00	1	39.95	40.10	-1	2,459	-0.04%
2024/02/20	0	39.65	0	0.00	39.65	0	2,431	0.00%
2024/02/16	6.5	39.42	0	0.00	39.65	6.5	2,471	0.26%
2024/02/15	0.1	39.65	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	7.3	39.74	3	39.68	39.80	4.3	2,434	0.18%
2024/02/02	0.2	39.63	2	39.65	39.70	-1.8	2,421	-0.07%
2024/02/01	1.1	39.65	0	0.00	39.60	1.1	2,413	0.05%
2024/01/31	0	0.00	0.2	39.70	39.60	-0.2	2,424	-0.01%
2024/01/30	1.1	39.70	0	0.00	39.55	1.1	2,433	0.04%
2024/01/29	1	39.50	0	0.00	39.80	1	2,449	0.04%
2024/01/26	5	39.50	0	0.00	39.60	5	2,465	0.20%
2024/01/25	7	39.51	0	0.00	39.50	7	2,483	0.28%
2024/01/24	1.6	39.52	0	0.00	39.55	1.6	2,510	0.06%
2024/01/23	0	39.65	0	0.00	39.50	0	2,520	0.00%
2024/01/22	0.1	39.73	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	0	39.71	0	0.00	39.70	0	2,499	0.00%
2024/01/18	0.1	39.90	0	0.00	39.70	0.1	2,497	0.00%
2024/01/17	0	0.00	2.1	39.65	39.85	-2.1	2,489	-0.08%
2024/01/16	5	39.60	0.4	39.78	39.70	4.6	2,446	0.19%
2024/01/15	12	39.99	0	0.00	39.90	12	2,388	0.50%
2024/01/12	15	39.90	2	39.95	39.90	13	2,406	0.54%
2024/01/11	0	40.05	0	0.00	39.95	0	2,476	0.00%
2024/01/10	11	40.05	0.2	40.05	40.00	10.8	2,744	0.39%
2024/01/09	3	40.05	0	0.00	40.05	3	2,789	0.11%
2024/01/05	2.7	40.15	0	0.00	40.20	2.7	2,897	0.09%
2024/01/04	0	0.00	4	40.10	40.10	-4	2,917	-0.14%
2024/01/03	0.1	40.15	4	40.10	40.10	-3.9	2,985	-0.13%
2024/01/02	0	0.00	4.4	40.20	40.25	-4.4	2,991	-0.15%
2023/12/29	2	40.15	0	0.00	40.10	2	3,004	0.07%
2023/12/28	0	40.10	0	0.00	40.15	0	3,039	0.00%
2023/12/27	8	40.15	0	0.00	40.10	8	3,055	0.26%
2023/12/25	2.1	39.91	0	0.00	40.00	2.1	3,138	0.07%
2023/12/22	0.1	40.00	4	39.92	39.90	-3.9	3,231	-0.12%
2023/12/21	10.9	39.86	0	0.00	39.90	10.9	3,414	0.32%
2023/12/20	4.1	39.98	0	0.00	40.15	4.1	3,410	0.12%
2023/12/19	1.1	40.01	0	0.00	40.15	1.1	3,443	0.03%
2023/12/18	0.1	40.19	0.4	40.15	40.45	-0.3	3,468	-0.01%
2023/12/15	0.3	40.45	0	0.00	40.40	0.3	3,484	0.01%
2023/12/14	5	40.35	0	0.00	40.40	5	3,472	0.14%
2023/12/13	0	40.05	0	0.00	40.05	0	3,497	0.00%
2023/12/12	5.1	39.97	0	0.00	39.90	5.1	3,540	0.14%
2023/12/11	10.1	40.05	0	0.00	40.10	10.1	3,549	0.28%
2023/12/08	0.1	40.24	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	2	40.45	0	0.00	40.20	2	3,523	0.06%
2023/12/06	3.3	40.41	8	40.50	40.35	-4.7	3,531	-0.13%
2023/12/05	0.2	40.60	6	40.60	40.55	-5.9	3,489	-0.17%
2023/12/04	2	40.60	0	0.00	40.70	2	3,476	0.06%
2023/12/01	0.5	40.90	0.1	40.95	40.80	0.4	3,447	0.01%
2023/11/30	0	0.00	1.8	40.87	40.95	-1.8	3,452	-0.05%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/24	0.2	41.20	1.2	41.14	41.20	-1	3,471	-0.03%
2023/11/21	0.1	41.01	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0	0.00	3	41.05	41.10	-3	3,427	-0.09%
2023/11/15	0.5	40.84	0	0.00	40.90	0.5	3,434	0.01%
2023/11/14	0	0.00	0.3	40.84	40.85	-0.3	3,400	-0.01%
2023/11/13	5	40.65	0	0.00	40.60	5	3,398	0.15%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/09	0.6	40.75	0	0.00	40.60	0.6	3,392	0.02%
2023/11/08	1	40.70	3	40.65	40.60	-2	3,434	-0.06%
2023/11/07	0	0.00	1	40.85	40.70	-1	3,506	-0.03%
2023/11/06	3.1	40.54	0	0.00	40.70	3.1	3,513	0.09%
2023/11/02	2.6	40.62	0	0.00	40.60	2.6	3,494	0.07%
2023/11/01	0	40.38	0.5	40.60	40.60	-0.4	3,493	-0.01%
2023/10/31	1.1	40.76	1	40.65	40.70	0.1	3,483	0.00%
2023/10/30	0	40.80	1	40.65	40.90	-1	3,473	-0.03%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/24	0	40.75	0	0.00	40.80	0	3,471	0.00%
2023/10/23	0	40.85	0	0.00	40.75	0	3,488	0.00%
2023/10/18	3	40.88	4	41.59	42.05	-1	3,479	-0.03%
2023/10/17	0.3	41.30	1	40.95	41.00	-0.7	3,199	-0.02%
2023/10/16	1	41.25	1	41.30	41.30	0	3,162	0.00%
2023/10/13	0	0.00	2.3	40.64	40.85	-2.3	3,128	-0.07%
2023/10/12	0.1	40.14	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	0	0.00	4	40.08	40.10	-4	3,128	-0.13%
2023/10/06	1	39.10	0	0.00	39.40	1	3,089	0.03%
2023/10/04	6	39.07	0	0.00	39.10	6	3,075	0.20%
2023/10/03	1	39.16	0	0.00	39.25	1	3,077	0.03%
2023/10/02	8.1	39.27	0	0.00	39.30	8.1	3,075	0.26%
2023/09/28	7.2	39.48	0.1	39.70	39.45	7.1	3,028	0.23%
2023/09/27	9.1	39.76	0	0.00	39.55	9.1	2,981	0.30%
2023/09/26	16	39.97	2.1	40.05	40.00	13.9	2,901	0.48%
2023/09/25	6.1	43.20	2	43.25	43.05	4.1	2,712	0.15%
2023/09/22	2.1	43.40	3	43.45	43.40	-0.9	2,593	-0.03%
2023/09/21	3	44.05	0	0.00	43.95	3	2,534	0.12%
2023/09/20	0	0.00	1	44.30	44.20	-1	2,472	-0.04%
2023/09/18	0	0.00	4	43.90	44.15	-4	2,376	-0.17%
2023/09/15	0	0.00	1	43.90	43.25	-1	2,331	-0.04%
2023/09/12	1	43.60	0	0.00	43.60	1	2,254	0.04%
2023/09/11	0	0.00	0	43.55	43.50	0	2,268	0.00%
2023/09/08	0	0.00	1.1	43.50	43.40	-1.1	2,272	-0.05%
2023/09/07	3	43.27	0	0.00	43.40	3	2,261	0.13%
2023/09/06	2	43.30	0	0.00	43.40	2	2,289	0.09%
2023/09/05	0	0.00	5	43.45	43.45	-5	2,292	-0.22%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/30	0	0.00	11	43.11	43.25	-11	2,228	-0.49%
2023/08/29	3	43.02	0	0.00	43.20	3	2,235	0.13%
2023/08/28	6	42.74	0	0.00	42.95	6	2,238	0.27%
2023/08/25	1.3	42.46	0	0.00	42.40	1.3	2,284	0.06%
2023/08/24	1.1	42.16	0	0.00	42.30	1.1	2,289	0.05%
2023/08/23	2	42.35	1	42.35	42.30	1	2,294	0.04%
2023/08/22	1	42.50	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0	0.00	2.4	42.76	42.95	-2.4	2,348	-0.10%
2023/08/16	0.1	42.55	0	0.00	42.60	0.1	2,375	0.00%
2023/08/15	2	42.75	1	42.75	42.65	1	2,401	0.04%
2023/08/14	2	42.93	1	42.55	42.60	1	2,426	0.04%
2023/08/11	1	43.20	1	43.15	43.40	0	2,426	0.00%
2023/08/10	1	42.55	2	42.90	42.90	-1	2,378	-0.04%
2023/08/08	1	42.75	2.8	42.83	42.95	-1.8	2,553	-0.07%
2023/08/04	2	42.53	0	0.00	42.70	2	2,965	0.07%
2023/08/02	0	0.00	1	42.45	42.55	-1	2,959	-0.03%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/31	4	42.35	3.4	42.36	42.30	0.6	2,977	0.02%
2023/07/28	4	42.21	0	0.00	42.20	4	3,010	0.13%
2023/07/27	2	42.35	0	0.00	42.40	2	3,023	0.07%
2023/07/25	2.1	41.65	0	0.00	41.60	2.1	3,007	0.07%
2023/07/24	2.1	41.88	2	41.93	41.70	0.1	2,980	0.00%
2023/07/21	9	42.29	0	0.00	42.15	9	2,924	0.31%
2023/07/18	1.1	42.06	2	42.08	42.15	-1	2,944	-0.03%
2023/07/17	13.1	42.22	0	0.00	42.25	13.1	2,931	0.45%
2023/07/14	0	0.00	1	42.70	42.55	-1	2,898	-0.03%
2023/07/13	0	0.00	3	42.85	42.80	-3	2,887	-0.10%
2023/07/12	2.1	42.85	0.1	42.95	42.95	2	2,874	0.07%
2023/07/11	0	0.00	0.2	42.95	43.00	-0.2	2,878	-0.01%
2023/07/10	1.1	43.13	1	42.90	42.80	0.1	2,878	0.00%
2023/07/07	0	0.00	2.2	42.75	42.75	-2.2	2,913	-0.07%
2023/07/05	1	42.75	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0.1	42.80	0	0.00	42.85	0.1	2,939	0.00%
2023/07/03	0.3	42.70	0	0.00	42.80	0.3	2,955	0.01%
2023/06/30	1.2	42.61	0	0.00	42.65	1.2	2,964	0.04%
2023/06/27	0	0.00	2	42.25	42.25	-2	2,978	-0.07%
2023/06/26	1	42.35	0.1	42.35	42.25	0.9	2,985	0.03%
2023/06/21	0	0.00	2	42.28	42.25	-2	3,006	-0.07%
2023/06/19	1	42.20	12.7	42.26	42.30	-11.7	2,982	-0.39%
2023/06/15	0	0.00	1	43.00	42.70	-1	2,912	-0.03%
2023/06/14	0.1	42.95	1	43.00	43.00	-1	2,916	-0.03%
2023/06/12	0	0.00	1.1	43.00	42.85	-1.1	3,027	-0.03%
2023/06/09	0	0.00	29	42.48	42.50	-29	3,009	-0.96%
2023/06/08	0	0.00	0.9	42.55	42.55	-0.9	3,019	-0.03%
2023/06/07	0	0.00	5.1	42.43	42.60	-5.1	3,035	-0.17%
2023/06/06	0	0.00	1	42.55	42.50	-1	3,037	-0.03%
2023/06/05	0	0.00	2	42.50	42.50	-2	3,041	-0.07%
2023/06/02	0	0.00	5	42.60	42.60	-5	3,052	-0.16%
2023/06/01	0.1	42.60	0	0.00	42.60	0.1	3,065	0.00%
2023/05/31	4	42.40	1	42.40	42.60	3	3,080	0.10%
2023/05/26	0	0.00	1	42.25	42.20	-1	3,040	-0.03%
2023/05/25	1	42.50	0	0.00	42.50	1	3,025	0.03%
2023/05/23	0.1	42.60	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	1	42.00	1.1	42.40	42.60	-0.1	2,973	0.00%
2023/05/19	0	0.00	2	41.93	42.00	-2	2,931	-0.07%
2023/05/18	0	0.00	0.1	42.05	42.00	-0.1	2,896	0.00%
2023/05/17	1.1	41.52	0	41.95	41.90	1.1	2,868	0.04%
2023/05/15	7.1	41.15	0	0.00	41.35	7.1	2,816	0.25%
2023/05/12	1.6	41.72	0	0.00	41.95	1.6	2,713	0.06%
2023/05/11	5.2	41.87	8.5	42.01	42.30	-3.4	2,632	-0.13%
2023/05/10	7	43.25	0	43.20	43.20	7	2,214	0.32%
2023/05/09	0	0.00	1.1	43.01	43.20	-1.1	2,214	-0.05%
2023/05/05	2	42.95	10	42.94	42.90	-8	2,230	-0.36%
2023/05/04	4	42.88	1.1	42.85	42.85	2.9	2,252	0.13%
2023/05/03	0.6	42.25	0	0.00	42.30	0.6	2,241	0.03%
2023/05/02	0.1	42.15	0	0.00	42.20	0.1	2,289	0.00%
2023/04/27	0	0.00	1.4	42.00	42.05	-1.4	2,398	-0.06%
2023/04/26	0.1	41.90	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	0.1	41.90	2	41.60	41.65	-1.9	2,423	-0.08%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/19	0	0.00	1	42.05	42.00	-1	2,422	-0.04%
2023/04/18	0	0.00	0.2	42.18	42.10	-0.2	2,402	-0.01%
2023/04/17	0.1	42.20	0.1	42.15	42.05	0	2,394	0.00%
2023/04/14	1	42.15	1	42.15	42.10	0	2,390	0.00%
2023/04/13	0	0.00	2.2	42.03	42.10	-2.2	2,397	-0.09%
2023/04/12	0.1	42.00	1	42.00	41.95	-0.9	2,407	-0.04%
2023/04/10	1	41.65	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	0.00	0.8	41.69	41.70	-0.8	2,499	-0.03%
2023/04/06	0.2	41.05	0	0.00	40.85	0.2	2,473	0.01%
2023/03/31	0	0.00	1.1	40.91	41.15	-1.1	2,570	-0.04%
2023/03/30	0.3	40.98	0	0.00	41.00	0.3	2,889	0.01%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	1.3	40.70	1.9	40.80	40.65	-0.6	4,616	-0.01%
2023/03/23	7	41.06	0	0.00	41.00	7	4,683	0.15%
2023/03/22	1.1	41.06	8.7	41.11	41.15	-7.6	4,761	-0.16%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/17	0	0.00	0.8	40.40	40.40	-0.8	4,979	-0.02%
2023/03/16	1.1	40.06	0	0.00	40.10	1.1	5,004	0.02%
2023/03/15	1	40.71	0.1	41.00	40.60	0.9	5,035	0.02%
2023/03/13	2	41.80	5	41.48	41.80	-3	5,086	-0.06%
2023/03/10	0	41.90	1	41.85	41.95	-1	5,112	-0.02%
2023/03/09	0	0.00	11	41.90	41.95	-11	5,127	-0.21%
2023/03/08	0.1	41.80	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	5.2	41.55	0	0.00	41.80	5.2	5,162	0.10%
2023/03/06	2.2	41.76	0	0.00	41.80	2.2	5,202	0.04%
2023/03/03	6.1	41.82	0	0.00	41.95	6.1	5,213	0.12%
2023/02/24	0	0.00	9	42.50	42.40	-9	5,404	-0.17%
2023/02/21	0	0.00	1	42.15	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	0.6	42.20	42.30	-0.6	5,567	-0.01%
2023/02/17	1	41.90	0	0.00	41.95	1	5,613	0.02%
2023/02/15	1	41.85	0	0.00	41.85	1	5,799	0.02%
2023/02/09	2	41.78	0	0.00	41.75	2	5,946	0.03%
2023/02/08	1.1	41.76	1	41.85	41.90	0.1	6,025	0.00%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/06	1	41.80	1	41.80	42.00	0	6,047	0.00%
2023/02/03	0	0.00	2	41.50	41.80	-2	6,036	-0.03%
2023/02/02	1.1	41.26	0	0.00	41.25	1.1	6,057	0.02%
2023/02/01	0.3	41.50	0	0.00	41.60	0.3	6,045	0.00%
2023/01/31	0	0.00	1	41.35	41.10	-1	6,114	-0.02%
2023/01/30	0	0.00	16.5	40.75	40.65	-16.5	6,079	-0.27%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	1	40.75	2	40.83	40.70	-1	6,047	-0.02%
2023/01/13	0.2	40.75	0	0.00	40.80	0.2	6,054	0.00%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0	0.00	1.6	40.70	40.60	-1.6	6,125	-0.03%
2023/01/09	10	40.40	0	0.00	40.45	10	6,165	0.16%
2023/01/06	0.1	40.45	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	11	40.59	0	0.00	40.40	11	6,223	0.18%
2023/01/03	1.3	40.33	0	0.00	40.35	1.3	6,276	0.02%
2022/12/30	5	40.62	0	0.00	40.30	5	6,293	0.08%
2022/12/28	3.1	41.00	1	41.15	40.70	2.1	6,284	0.03%
2022/12/27	0	0.00	2.6	41.60	41.45	-2.6	6,283	-0.04%
2022/12/23	1.1	40.26	0	0.00	40.35	1.1	6,264	0.02%
2022/12/21	5.4	39.04	0	0.00	40.00	5.4	6,026	0.09%
2022/12/20	4.9	40.02	0	0.00	39.65	4.9	5,780	0.08%
2022/12/19	4.5	40.69	0.1	40.60	40.50	4.4	5,621	0.08%
2022/12/16	2.3	41.82	27	41.88	41.15	-24.7	5,404	-0.46%
2022/12/15	0.2	42.31	0	0.00	42.40	0.2	5,094	0.00%
2022/12/14	0.1	42.30	8	42.50	42.60	-7.9	5,170	-0.15%
2022/12/13	0.1	43.30	0	0.00	42.75	0.1	5,162	0.00%
2022/12/12	0.2	43.80	0	0.00	43.65	0.2	5,153	0.00%
2022/12/09	0	0.00	7	44.00	44.00	-7	5,155	-0.14%
2022/12/08	1.9	44.09	0.1	44.15	44.10	1.8	5,144	0.04%
2022/12/07	1	44.25	23	44.03	44.35	-22	5,137	-0.43%
2022/12/06	0	0.00	8	44.22	43.95	-8	5,103	-0.16%
2022/12/02	0	0.00	9.1	44.40	44.25	-9.1	5,030	-0.18%
2022/12/01	3.4	44.75	14	44.76	44.80	-10.6	5,016	-0.21%
2022/11/30	2	44.70	4	44.80	44.80	-2	5,021	-0.04%
2022/11/29	0	44.70	0	0.00	44.80	0	5,026	0.00%
2022/11/28	3	44.85	1	44.45	44.85	2	5,036	0.04%
2022/11/25	2	44.85	3	44.70	44.55	-1	5,022	-0.02%
2022/11/24	2	44.93	4	44.93	44.90	-2	5,032	-0.04%
2022/11/23	0.3	44.80	1.1	44.75	44.90	-0.8	5,037	-0.02%
2022/11/22	0	0.00	4.2	44.71	44.85	-4.2	5,044	-0.08%
2022/11/21	3	43.95	6.1	43.75	43.95	-3.1	4,921	-0.06%
2022/11/18	0	0.00	0.1	43.70	43.80	-0.1	4,941	0.00%
2022/11/17	6.1	43.48	11	43.40	43.55	-4.9	4,949	-0.10%
2022/11/16	6	43.33	1	43.30	43.20	5	4,925	0.10%
2022/11/15	0.2	42.90	6	43.15	42.90	-5.8	4,916	-0.12%
2022/11/14	1	42.70	1.2	42.77	43.35	-0.2	4,875	0.00%
2022/11/11	0.1	42.30	0.1	42.30	42.40	0	4,802	0.00%
2022/11/10	2	41.80	0	0.00	42.25	2	4,814	0.04%
2022/11/09	0	42.05	0	0.00	42.25	0	4,868	0.00%
2022/11/08	1.2	41.91	1.2	41.95	41.90	0	4,840	0.00%
2022/11/07	2	41.95	4	41.85	42.05	-2	4,888	-0.04%
2022/11/04	0	0.00	4.1	41.37	42.00	-4.1	4,888	-0.08%
2022/11/03	0	0.00	1.1	41.18	41.30	-1.1	4,842	-0.02%
2022/11/02	0.2	41.45	2	41.30	41.25	-1.8	4,832	-0.04%
2022/11/01	0.3	41.42	0	0.00	41.45	0.3	4,873	0.01%
2022/10/31	0.7	41.45	4.7	41.41	41.45	-4	4,888	-0.08%
2022/10/28	5	41.71	0	0.00	41.65	5	4,880	0.10%
2022/10/27	0	0.00	7	41.10	41.80	-7	4,875	-0.14%
2022/10/25	0	40.60	15	40.63	40.65	-15	4,828	-0.31%
2022/10/24	0	0.00	1	40.55	40.60	-1	4,786	-0.02%
2022/10/21	1	40.05	4	40.34	40.50	-3	4,758	-0.06%
2022/10/20	0	0.00	1.2	40.09	40.35	-1.2	4,768	-0.03%
2022/10/19	5	40.15	6	40.24	40.20	-1	4,726	-0.02%
2022/10/18	13	39.53	0	39.60	39.60	13	4,685	0.28%
2022/10/13	0	0.00	0	38.60	38.75	0	4,945	0.00%
2022/10/11	0	0.00	1.1	39.29	39.35	-1.1	5,224	-0.02%
2022/10/07	0.1	39.13	0	0.00	38.90	0.1	5,188	0.00%
2022/10/06	0	39.55	0	0.00	39.65	0	5,180	0.00%
2022/10/05	3.1	39.69	15	39.60	39.75	-11.9	5,206	-0.23%
2022/10/04	5.2	39.81	3	39.75	39.70	2.2	5,244	0.04%
2022/10/03	0	0.00	2	39.80	39.85	-2	5,232	-0.04%
2022/09/30	0	38.45	0	0.00	39.00	0	5,202	0.00%
2022/09/29	1.1	38.26	0	0.00	38.60	1.1	5,204	0.02%
2022/09/28	10	38.47	0	0.00	38.00	10	5,171	0.19%
2022/09/27	3.3	39.84	0	0.00	39.65	3.3	5,055	0.06%
2022/09/26	8	40.24	5.1	40.20	40.20	2.9	4,940	0.06%
2022/09/23	6	47.79	8	47.80	47.80	-2	4,766	-0.04%
2022/09/22	4	47.39	11	47.80	47.75	-7	4,634	-0.15%
2022/09/21	0	47.95	45.3	47.94	48.00	-45.2	4,521	-1.00%
2022/09/20	0	48.15	0	0.00	48.00	0	4,374	0.00%
2022/09/19	16	48.11	2	48.05	48.15	14	4,340	0.32%
2022/09/16	7	48.30	5	48.25	48.30	2	4,306	0.05%
2022/09/15	0	0.00	1	48.35	48.25	-1	4,462	-0.02%
2022/09/13	2	48.50	5	48.50	48.50	-3	5,003	-0.06%
2022/09/12	2	48.25	0	0.00	48.40	2	5,233	0.04%
2022/09/07	1	47.90	16	47.93	47.90	-15	5,636	-0.27%
2022/09/05	0	0.00	4.3	48.00	47.95	-4.3	5,683	-0.08%
2022/09/02	0	0.00	6	48.04	48.00	-6	5,698	-0.11%
2022/09/01	1	47.90	5	48.10	48.10	-4	5,726	-0.07%
2022/08/31	0	0.00	20	48.50	48.40	-20	5,714	-0.35%
2022/08/29	0	0.00	1	47.70	47.85	-1	5,702	-0.02%
2022/08/26	1	48.00	0	0.00	48.20	1	5,824	0.02%
2022/08/25	30	47.95	10	48.00	48.10	20	5,812	0.34%
2022/08/24	1	47.75	4.3	47.67	48.00	-3.3	5,807	-0.06%
2022/08/23	0	0.00	2	47.63	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	5	47.57	47.65	-5	5,815	-0.09%
2022/08/19	0	0.00	1	47.05	47.00	-1	5,742	-0.02%
2022/08/18	6	46.79	0	0.00	46.80	6	5,742	0.10%
2022/08/17	12	47.13	8	47.17	47.20	4	5,720	0.07%
2022/08/16	1	46.75	1.2	46.83	46.80	-0.2	5,658	0.00%
2022/08/15	6	46.28	5	46.30	46.20	1	5,579	0.02%
2022/08/12	0	0.00	9	46.13	46.15	-9	5,593	-0.16%
2022/08/11	0.1	46.00	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	0	0.00	20	45.80	45.75	-20	5,595	-0.36%
2022/08/09	2	46.05	2	46.00	46.00	0	5,615	0.00%
2022/08/08	0	0.00	6.2	46.00	46.00	-6.2	5,670	-0.11%
2022/08/05	3	45.85	4	45.89	45.85	-1	5,890	-0.02%
2022/08/04	0	0.00	5	45.30	45.65	-5	5,966	-0.08%
2022/08/03	4	45.80	1	45.75	45.80	3	5,960	0.05%
2022/08/02	7	45.57	11	45.81	46.00	-4	5,996	-0.07%
2022/08/01	4	45.76	11	45.99	45.90	-7	6,010	-0.12%
2022/07/29	2	45.05	0	0.00	45.35	2	5,999	0.03%
2022/07/28	2	44.90	0	0.00	44.90	2	6,010	0.03%
2022/07/27	6	44.82	1	44.65	44.65	5	6,026	0.08%
2022/07/26	0	45.05	0	0.00	44.80	0	6,033	0.00%
2022/07/25	0	45.05	0	0.00	45.10	0	6,048	0.00%
2022/07/22	12.1	44.94	1	44.90	45.20	11.1	6,076	0.18%
2022/07/21	3.2	44.86	0	0.00	45.15	3.2	6,053	0.05%
2022/07/19	0	0.00	9.2	46.00	45.75	-9.2	6,023	-0.15%
2022/07/18	3	44.73	1	44.10	45.10	2	5,953	0.03%
2022/07/15	0.2	43.55	0	0.00	43.40	0.2	5,964	0.00%
2022/07/14	1.1	43.43	0	0.00	43.50	1.1	6,095	0.02%
2022/07/13	4.2	43.64	0	0.00	43.50	4.2	6,119	0.07%
2022/07/12	3	43.15	0	0.00	43.20	3	6,150	0.05%
2022/07/11	0	43.87	0	0.00	43.80	0	6,163	0.00%
2022/07/08	0	44.00	0	0.00	43.85	0	6,195	0.00%
2022/07/07	2.1	43.96	0	44.00	43.80	2.1	6,213	0.03%
2022/07/05	0	0.00	2	44.45	44.65	-2	6,572	-0.03%
2022/07/04	1	44.15	0	0.00	44.40	1	6,803	0.01%
2022/07/01	0	0.00	5.4	44.06	43.95	-5.4	7,609	-0.07%
2022/06/30	1.3	44.99	1.6	44.93	45.20	-0.3	8,178	0.00%
2022/06/29	0	0.00	0.1	45.00	45.10	-0.1	8,197	0.00%
2022/06/27	2.1	44.53	1	44.50	44.80	1.1	8,257	0.01%
2022/06/24	5	43.80	6	43.82	44.20	-1	8,284	-0.01%
2022/06/23	7	43.34	6	43.65	43.30	1	8,320	0.01%
2022/06/22	11.4	43.17	1	43.50	43.25	10.4	8,163	0.13%
2022/06/21	16	43.55	1	43.70	43.35	15	7,857	0.19%
2022/06/20	24	43.86	0	0.00	43.60	24	7,697	0.31%
2022/06/17	19	43.59	8	43.79	44.75	11	7,720	0.14%
2022/06/16	8.9	44.71	0	0.00	44.55	8.9	7,555	0.12%
2022/06/15	8	45.00	1	45.50	45.05	7	7,569	0.09%
2022/06/14	10.1	44.60	10	45.15	45.40	0.1	7,728	0.00%
2022/06/13	14.3	44.62	6	44.77	44.80	8.3	8,324	0.10%
2022/06/10	5.3	44.81	0	0.00	44.90	5.3	8,491	0.06%
2022/06/09	6.1	45.29	0	0.00	45.25	6.1	8,562	0.07%
2022/06/08	1	45.25	2	45.20	45.45	-1	8,561	-0.01%
2022/06/07	6.1	45.00	0	0.00	45.35	6.1	8,600	0.07%
2022/06/06	20.3	45.04	5	45.06	45.00	15.3	8,621	0.18%
2022/06/02	1	46.15	0	0.00	46.10	1	8,580	0.01%
2022/06/01	1	46.45	0.1	46.50	46.35	0.9	8,711	0.01%
2022/05/31	1	46.35	2.1	46.45	46.45	-1.1	8,812	-0.01%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/25	1	45.60	0	0.00	46.00	1	9,159	0.01%
2022/05/24	9.1	45.90	0	0.00	45.80	9.1	9,320	0.10%
2022/05/20	2.1	45.65	13	45.65	45.85	-10.9	9,685	-0.11%
2022/05/19	1.1	45.32	0	0.00	45.60	1.1	9,778	0.01%
2022/05/18	3	45.95	0	0.00	45.90	3	9,750	0.03%
2022/05/17	6	45.46	2	45.30	45.45	4	9,739	0.04%
2022/05/16	0.6	44.65	27	44.79	44.55	-26.4	9,756	-0.27%
2022/05/13	36.1	43.80	35	44.76	44.70	1.1	9,762	0.01%
2022/05/12	10.1	45.89	0	0.00	45.40	10.1	9,552	0.11%
2022/05/10	9	46.22	5	46.50	46.50	4	9,491	0.04%
2022/05/09	10	46.56	0	0.00	46.50	10	9,510	0.11%
2022/05/06	2	46.85	0	0.00	46.90	2	9,568	0.02%
2022/05/05	3	47.03	5	47.15	47.00	-2	9,644	-0.02%
2022/05/04	8	46.89	10	46.85	46.90	-2	9,731	-0.02%
2022/04/29	1	46.85	10	46.90	46.95	-9	9,807	-0.09%
2022/04/28	19.2	46.74	10	46.90	46.70	9.2	9,846	0.09%
2022/04/27	5.1	46.82	0.5	46.88	46.70	4.5	9,839	0.05%
2022/04/26	1	46.70	5	47.20	47.20	-4	9,858	-0.04%
2022/04/25	12	46.60	0	0.00	46.45	12	9,766	0.12%
2022/04/22	2.1	47.12	0	0.00	47.10	2.1	9,677	0.02%
2022/04/21	18.2	47.74	1	47.90	47.50	17.2	9,599	0.18%
2022/04/20	11.3	47.49	25	48.60	48.75	-13.7	9,493	-0.14%
2022/04/19	11.2	47.63	26	47.93	47.80	-14.8	9,399	-0.16%
2022/04/18	23	47.83	14	48.18	47.80	9	9,395	0.10%
2022/04/15	1	47.85	15	48.00	48.05	-14	9,352	-0.15%
2022/04/14	11.1	47.77	32	47.80	47.85	-20.9	9,312	-0.22%
2022/04/13	4	47.24	0	0.00	47.45	4	9,288	0.04%
2022/04/12	17.1	46.86	1	46.80	46.90	16.1	9,253	0.17%
2022/04/11	24.1	47.84	108.1	47.80	47.60	-84	9,119	-0.92%	大賣/
2022/04/08	16	48.84	27	48.98	48.75	-11	8,892	-0.12%
2022/04/07	164.1	49.28	29	49.25	48.90	135.1	8,703	1.55%	大買/鉅額交易
2022/04/06	29.4	46.91	59.4	48.66	49.00	-30	7,888	-0.38%
2022/04/01	1	45.20	2	45.70	45.70	-1	7,252	-0.01%
2022/03/31	2	45.40	0	0.00	45.40	2	7,189	0.03%
2022/03/30	5	45.31	4	45.36	45.40	1	7,184	0.01%
2022/03/29	5	45.34	0	0.00	45.30	5	7,325	0.07%
2022/03/28	14	45.30	1	45.75	45.35	13	7,363	0.18%
2022/03/25	5	45.75	2	45.85	45.75	3	7,389	0.04%
2022/03/24	1.2	45.67	1	45.65	45.75	0.2	7,451	0.00%
2022/03/23	10	45.91	1	45.90	45.95	9	7,509	0.12%
2022/03/22	22.4	45.36	1	45.45	45.50	21.4	7,515	0.28%
2022/03/21	13.1	46.16	0	0.00	46.20	13.1	7,261	0.18%
2022/03/18	1	46.65	1	46.65	46.60	0	7,118	0.00%
2022/03/17	1.1	47.00	12	46.95	47.00	-10.9	7,022	-0.16%
2022/03/16	34	48.02	7	48.49	46.85	27	6,829	0.40%
2022/03/15	3	50.15	13.5	50.29	50.50	-10.5	6,228	-0.17%
2022/03/14	1	50.00	12.6	49.31	49.60	-11.6	6,042	-0.19%
2022/03/11	8	48.90	0	0.00	48.90	8	5,950	0.13%
2022/03/10	6	49.17	0	0.00	49.20	6	5,931	0.10%
2022/03/09	1	48.95	5	49.04	49.35	-4	5,893	-0.07%
2022/03/08	14	48.53	10.6	48.76	48.50	3.4	5,836	0.06%
2022/03/07	19	49.10	5	49.62	49.30	14	5,723	0.24%
2022/03/04	0	0.00	13	50.46	50.50	-13	5,607	-0.23%
2022/03/03	1	50.10	2	50.20	50.20	-1	5,520	-0.02%
2022/03/02	4.5	49.86	17	49.68	49.90	-12.5	5,490	-0.23%
2022/03/01	11	49.53	13	49.58	49.45	-2	5,514	-0.04%
2022/02/25	5	48.55	21	48.92	48.95	-16	5,379	-0.30%
2022/02/24	35	48.95	26	48.78	48.35	9	5,287	0.17%
2022/02/23	24	48.84	10	49.00	49.10	14	5,123	0.27%
2022/02/22	5	47.99	21	48.40	48.90	-16	5,011	-0.32%
2022/02/21	4	47.44	41.3	47.85	48.15	-37.3	4,800	-0.78%
2022/02/17	0	0.00	1	47.20	47.25	-1	4,777	-0.02%
2022/02/16	7.1	47.07	0	0.00	47.15	7.1	4,863	0.15%
2022/02/15	5	47.05	11.1	47.27	47.10	-6.1	5,051	-0.12%
2022/02/14	1	46.70	6	46.83	46.85	-5	5,014	-0.10%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	3	46.90	0	0.00	46.90	3	5,005	0.06%
2022/02/09	3	47.08	1	47.30	47.00	2	4,977	0.04%
2022/02/08	0	0.00	10	47.25	47.25	-10	4,940	-0.20%
2022/02/07	9	46.85	15	47.00	47.05	-6	4,852	-0.12%
2022/01/26	0	0.00	15.1	46.62	46.80	-15.1	4,760	-0.32%
2022/01/24	3	46.05	1	46.10	46.30	2	4,641	0.04%
2022/01/21	2	46.10	7.2	46.18	46.25	-5.2	4,590	-0.11%
2022/01/20	5	46.00	0	0.00	46.15	5	4,536	0.11%
2022/01/19	0	0.00	2	46.00	45.95	-2	4,521	-0.04%
2022/01/18	1.3	46.12	0	0.00	46.10	1.3	4,470	0.03%
2022/01/17	7	46.13	0.4	46.20	46.25	6.6	4,483	0.15%
2022/01/14	2	46.13	5	46.35	46.35	-3	4,544	-0.07%
2022/01/12	11	46.36	5	46.60	46.25	6	4,657	0.13%
2022/01/11	26	46.20	4	46.26	46.40	22	4,626	0.48%
2022/01/07	0	0.00	5	46.45	46.45	-5	4,611	-0.11%
2022/01/06	0	0.00	1.1	46.21	46.30	-1.1	4,600	-0.02%
2022/01/05	0	0.00	4	46.09	46.10	-4	4,599	-0.09%
2021/12/29	0	0.00	0.1	46.25	46.25	-0.1	4,569	0.00%
2021/12/28	0.1	46.30	0	0.00	46.15	0.1	4,557	0.00%
2021/12/27	0	0.00	5	46.25	46.25	-5	4,540	-0.11%
2021/12/24	1	45.95	2	45.95	46.20	-1	4,524	-0.02%
2021/12/23	0.2	46.15	23	45.96	46.05	-22.8	4,502	-0.51%
2021/12/21	2.1	47.14	0	0.00	47.00	2.1	4,226	0.05%
2021/12/20	1	47.65	27	47.55	47.60	-26	4,188	-0.62%
2021/12/17	1	47.10	0	0.00	47.25	1	4,196	0.02%
2021/12/16	1	47.30	35	47.07	47.25	-34	4,208	-0.81%
2021/12/15	2	46.48	1	46.50	46.60	1	4,267	0.02%
2021/12/14	1.1	46.47	0	0.00	46.50	1.1	4,273	0.03%
2021/12/13	4	46.56	4	46.85	46.70	0	4,252	0.00%
2021/12/10	1	46.40	0	0.00	46.50	1	4,199	0.02%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/08	2	46.45	1	46.45	46.50	1	4,154	0.02%
2021/12/07	2	46.45	0	0.00	46.50	2	4,130	0.05%
2021/12/06	0	46.35	0	0.00	46.40	0	4,098	0.00%
2021/12/03	1	46.31	1	46.30	46.30	0	4,116	0.00%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	4	46.24	46.70	-4	4,107	-0.10%
2021/11/29	0	0.00	4	46.48	46.45	-4	4,068	-0.10%
2021/11/26	13.1	46.70	0	0.00	46.80	13.1	4,044	0.32%
2021/11/25	39.1	47.21	0	0.00	47.10	39.1	4,003	0.98%
2021/11/24	3	46.70	11	46.72	46.85	-8	3,916	-0.20%
2021/11/23	10	46.13	0.2	46.25	46.20	9.8	3,893	0.25%
2021/11/22	2	46.45	1	46.50	46.55	1	3,875	0.03%
2021/11/19	2	46.63	5	46.55	46.65	-3	3,884	-0.08%
2021/11/18	11.1	46.70	0	0.00	46.60	11.1	3,886	0.29%
2021/11/17	0.1	46.50	0	0.00	46.50	0.1	3,875	0.00%
2021/11/16	3.1	47.19	0	0.00	46.80	3.1	3,859	0.08%
2021/11/15	26.1	47.92	1	48.60	47.65	25.1	3,829	0.66%
2021/11/12	12	46.80	47	47.35	47.80	-35	3,734	-0.94%
2021/11/11	13	45.72	5	45.85	45.60	8	3,576	0.22%
2021/11/10	1	45.15	10.2	45.42	45.45	-9.2	3,663	-0.25%
2021/11/09	0	0.00	3.2	44.90	44.95	-3.2	3,676	-0.09%
2021/11/08	3	44.88	5	45.00	45.00	-2	3,689	-0.05%
2021/11/05	1.1	44.55	2	44.50	44.55	-1	3,715	-0.03%
2021/11/04	1	44.71	0	0.00	44.65	1	3,722	0.03%
2021/11/03	8	44.79	0	0.00	44.85	8	3,737	0.21%
2021/11/01	10.6	44.76	0	0.00	44.70	10.6	3,840	0.27%
2021/10/28	0	0.00	6	45.10	45.10	-6	3,908	-0.15%
2021/10/27	23.1	45.23	0	0.00	45.10	23.1	3,952	0.58%
2021/10/26	1	45.50	15.1	45.43	45.55	-14.1	3,975	-0.35%
2021/10/25	10.1	45.05	0	0.00	45.20	10.1	4,053	0.25%
2021/10/22	20	45.36	19.1	45.50	45.15	0.9	4,122	0.02%
2021/10/20	3	44.50	2	44.55	44.60	1	4,054	0.02%
2021/10/19	10	44.55	10	44.55	44.55	0	4,268	0.00%
2021/10/15	12.1	44.75	11	44.91	44.75	1	4,387	0.02%
2021/10/14	3	44.90	0	0.00	44.70	3	4,394	0.07%
2021/10/13	1.1	45.10	0	0.00	45.05	1.1	4,452	0.02%
2021/10/12	1	44.65	10	44.95	45.10	-9	4,494	-0.20%
2021/10/08	25.1	44.63	2	44.60	44.60	23.1	4,440	0.52%
2021/10/07	1	44.70	2	44.55	44.65	-1	4,430	-0.02%
2021/10/06	0.1	44.75	5.1	44.61	44.25	-5	4,452	-0.11%
2021/10/05	1	44.45	1.2	44.60	44.60	-0.2	4,464	0.00%
2021/10/04	1	44.70	1	44.75	44.70	0	4,580	0.00%
2021/10/01	0.2	44.83	0	0.00	44.80	0.2	4,599	0.00%
2021/09/30	5	45.05	0	0.00	45.10	5	4,629	0.11%
2021/09/29	12	45.08	2.1	45.06	45.05	9.9	4,619	0.21%
2021/09/28	1.3	44.69	12	45.15	45.30	-10.7	4,593	-0.23%
2021/09/27	6.2	44.86	0	0.00	44.65	6.2	4,567	0.13%
2021/09/24	6.6	45.09	14	45.31	45.10	-7.4	4,508	-0.16%
2021/09/23	22	46.81	0	0.00	46.80	22	4,357	0.50%
2021/09/22	14	46.71	0	0.00	46.20	14	4,245	0.33%
2021/09/17	0	47.75	0	0.00	47.35	0	4,100	0.00%
2021/09/14	10	47.95	0	0.00	47.90	10	4,191	0.24%
2021/09/13	1	48.30	0	0.00	48.35	1	4,204	0.02%
2021/09/10	1	47.80	5	47.95	47.95	-4	4,242	-0.09%
2021/09/09	0	0.00	0.5	47.20	47.50	-0.5	4,298	-0.01%
2021/09/08	5	47.25	2	47.40	47.25	3	4,312	0.07%
2021/09/07	0.2	48.05	0	0.00	47.85	0.2	4,297	0.00%
2021/09/06	0.1	48.35	1	48.30	48.15	-0.9	4,318	-0.02%
2021/09/02	6.3	48.24	0	0.00	48.25	6.3	4,344	0.14%
2021/09/01	2.5	48.46	10	48.50	48.40	-7.5	4,370	-0.17%
2021/08/31	4	47.83	16	47.99	48.20	-12	4,386	-0.27%
2021/08/30	0	0.00	1	47.35	47.40	-1	4,411	-0.02%
2021/08/27	0	0.00	2	47.45	47.45	-2	4,405	-0.05%
2021/08/26	5	47.45	0	0.00	47.40	5	4,429	0.11%
2021/08/25	0	0.00	1	47.60	47.60	-1	4,498	-0.02%
2021/08/24	0	0.00	2	47.66	47.65	-2	4,515	-0.05%
2021/08/20	0	0.00	7.8	47.40	47.55	-7.8	4,597	-0.17%
2021/08/19	11	47.95	20	47.94	47.55	-9	5,750	-0.16%
2021/08/18	0	0.00	6.2	47.97	48.40	-6.2	5,778	-0.11%
2021/08/17	0	0.00	23	48.82	48.60	-23	5,807	-0.40%
2021/08/16	0.1	48.30	17.4	48.38	48.10	-17.4	5,726	-0.30%
2021/08/13	19	48.96	21	49.24	48.90	-2	5,649	-0.04%
2021/08/12	3	48.95	5	48.95	48.95	-2	5,580	-0.04%
2021/08/11	7	48.59	5	48.90	48.80	2	5,583	0.04%
2021/08/10	0	0.00	9	48.61	48.85	-9	5,582	-0.16%
2021/08/09	13.1	49.06	25	49.10	49.00	-11.9	5,636	-0.21%
2021/08/06	0	0.00	6	49.29	49.45	-6	5,660	-0.11%
2021/08/05	1	48.85	1	48.85	48.70	0	5,663	0.00%
2021/08/04	11	48.88	10	49.30	49.05	1	5,896	0.02%
2021/08/03	11	49.10	1	49.20	49.30	10	5,955	0.17%
2021/08/02	0	0.00	18	49.42	49.45	-18	6,067	-0.30%
2021/07/30	10	48.65	5.1	48.90	49.05	4.9	6,127	0.08%
2021/07/29	10.5	48.83	22	49.01	49.10	-11.5	6,148	-0.19%
2021/07/28	3	48.32	2.2	48.34	48.35	0.8	6,105	0.01%
2021/07/27	0	0.00	1	47.80	48.15	-1	6,096	-0.02%
2021/07/26	4.5	48.36	1	47.80	48.10	3.5	6,098	0.06%
2021/07/23	7	47.69	69	48.13	47.90	-62	6,014	-1.03%
2021/07/22	1	46.40	14	46.63	46.85	-13	5,822	-0.22%
2021/07/21	20	45.91	1.5	45.99	46.00	18.5	5,780	0.32%
2021/07/20	3	45.55	1.9	45.62	45.65	1.1	5,959	0.02%
2021/07/19	12	46.03	6	46.36	46.10	6	6,065	0.10%
2021/07/16	1.5	45.50	14	45.47	45.75	-12.5	6,068	-0.21%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	18	44.85	44.95	-18	6,056	-0.30%
2021/07/13	1	44.85	2	45.00	44.85	-1	6,135	-0.02%
2021/07/12	8	45.35	5	45.70	45.20	3	6,116	0.05%
2021/07/09	15	45.42	4	45.40	45.00	11	6,084	0.18%
2021/07/08	6	44.66	12	44.78	44.65	-6	6,005	-0.10%
2021/07/07	1	44.45	3	44.03	44.40	-2	6,008	-0.03%
2021/07/06	2	43.43	0	43.55	43.65	2	5,987	0.03%
2021/06/30	1	43.60	2	43.60	43.65	-1	6,122	-0.02%
2021/06/29	0	0.00	20	43.25	43.55	-20	6,147	-0.33%
2021/06/28	0	0.00	1.4	43.86	43.60	-1.4	6,172	-0.02%
2021/06/24	22	43.66	10.1	43.16	43.85	12	6,158	0.19%
2021/06/23	0	0.00	4	42.84	42.70	-4	6,132	-0.07%
2021/06/22	5	42.76	0	0.00	42.35	5	6,080	0.08%
2021/06/21	0.4	42.40	0	0.00	42.20	0.4	6,087	0.01%
2021/06/17	0.1	42.40	2	42.70	42.75	-2	6,189	-0.03%
2021/06/16	2.3	42.87	0	0.00	42.50	2.3	6,260	0.04%
2021/06/15	0	0.00	7.9	42.62	42.80	-7.9	6,256	-0.13%
2021/06/11	0	0.00	0.4	42.50	42.40	-0.4	6,240	-0.01%
2021/06/10	0.4	42.20	33.1	41.95	42.30	-32.7	6,243	-0.52%
2021/06/09	31	41.70	31	41.91	41.75	0	6,208	0.00%
2021/06/08	36.2	41.45	0	0.00	41.40	36.2	6,192	0.58%
2021/06/07	16.3	41.56	0	0.00	41.55	16.3	6,172	0.26%
2021/06/04	2	41.95	0	0.00	41.95	2	6,144	0.03%
2021/06/03	14	41.89	2	42.05	41.85	12	6,153	0.20%
2021/06/02	7.8	41.97	0	0.00	42.00	7.8	6,141	0.13%
2021/06/01	11	42.12	84	42.40	42.20	-73	6,061	-1.20%
2021/05/31	99	42.30	0	0.00	42.10	99	6,060	1.63%
2021/05/28	1	42.55	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	125	42.70	42.60	-125	5,986	-2.09%	大賣/鉅額交易
2021/05/26	92	42.24	1	42.20	42.20	91	4,867	1.87%
2021/05/25	38	42.36	0	0.00	42.30	38	4,800	0.79%
2021/05/21	46	42.44	47.2	42.95	43.00	-1.2	4,782	-0.03%
2021/05/20	0	0.00	125	42.01	42.15	-125	4,749	-2.63%	大賣/鉅額交易
2021/05/19	62	41.79	62	42.06	41.85	0	4,749	0.00%
2021/05/18	3	41.52	1	41.50	41.90	2	4,748	0.04%
2021/05/17	139.3	41.41	3	41.30	40.80	136.3	4,762	2.86%	大買/鉅額交易
2021/05/14	2	42.93	10.1	43.75	42.80	-8.1	4,683	-0.17%
2021/05/13	1.2	42.77	6	42.25	42.10	-4.9	4,629	-0.10%
2021/05/12	29.1	43.43	0	0.00	42.60	29.1	4,544	0.64%
2021/05/11	5.3	45.29	0	0.00	44.85	5.3	4,277	0.12%
2021/05/10	12	45.25	68	45.47	45.70	-56	4,201	-1.33%
2021/05/07	58.8	45.07	0	0.00	44.70	58.8	4,073	1.44%
2021/05/06	0	0.00	2	45.35	45.25	-2	3,976	-0.05%
2021/05/05	0	0.00	11.1	45.45	45.20	-11.1	3,929	-0.28%
2021/05/04	6.1	44.12	3.4	44.74	44.35	2.7	3,882	0.07%
2021/05/03	1	44.70	2	45.03	44.70	-1	3,820	-0.03%
2021/04/29	0	0.00	2	45.10	45.25	-2	3,765	-0.05%
2021/04/28	1	45.70	5	45.79	45.65	-4	3,739	-0.11%
2021/04/27	2	46.23	0	0.00	46.20	2	3,767	0.05%
2021/04/26	0	0.00	11	46.44	46.60	-11	3,705	-0.30%
2021/04/23	3	44.62	4	44.53	45.35	-1	3,491	-0.03%
2021/04/22	2	44.05	3	44.40	44.10	-1	3,389	-0.03%
2021/04/21	1	44.40	0	0.00	44.35	1	3,329	0.03%
2021/04/20	3	44.30	7	44.34	44.35	-4	3,311	-0.12%
2021/04/19	5	44.27	9	44.57	44.60	-4	3,322	-0.12%
2021/04/16	14	43.49	1	43.60	43.60	13	3,270	0.40%
2021/04/15	2.6	43.36	0	0.00	43.30	2.6	3,297	0.08%
2021/04/14	2	43.25	0	0.00	43.25	2	3,331	0.06%
2021/04/13	5.5	43.61	3	43.70	43.50	2.5	3,329	0.08%
2021/04/12	3	43.58	7	43.58	43.60	-4	3,327	-0.12%
2021/04/09	0.2	43.70	0	0.00	43.75	0.2	3,336	0.01%
2021/04/08	10.1	43.51	2	43.53	43.50	8.1	3,300	0.24%
2021/04/07	1	43.35	2	43.50	43.65	-1	3,277	-0.03%
2021/04/06	1.3	43.61	2	43.63	43.65	-0.7	3,270	-0.02%
2021/04/01	2	43.53	1	43.60	43.55	1	3,289	0.03%
2021/03/31	5.7	43.44	2	43.50	43.50	3.7	3,351	0.11%
2021/03/30	1	43.55	2.9	43.57	43.45	-1.9	3,527	-0.05%
2021/03/29	3	43.35	13	43.48	43.55	-10	3,680	-0.27%
2021/03/26	0	0.00	2	43.48	43.50	-2	3,854	-0.05%
2021/03/25	3	43.50	10	43.45	43.60	-7	4,049	-0.17%
2021/03/24	6	43.09	2	43.15	43.55	4	4,322	0.09%
2021/03/23	8	43.18	0	0.00	43.15	8	4,361	0.18%
2021/03/22	20	43.25	2	43.20	43.60	18	4,406	0.41%
2021/03/18	0	0.00	1	45.40	45.20	-1	4,322	-0.02%
2021/03/17	2	45.10	0	0.00	45.20	2	4,363	0.05%
2021/03/16	0	0.00	1	44.90	44.90	-1	4,433	-0.02%
2021/03/15	4	44.78	0	0.00	44.75	4	4,528	0.09%
2021/03/12	0.3	45.05	2	44.95	44.95	-1.7	4,737	-0.04%
2021/03/11	0	0.00	0.4	45.35	45.35	-0.4	5,010	-0.01%
2021/03/10	0	0.00	1	45.50	45.45	-1	5,045	-0.02%
2021/03/09	0	0.00	4.1	45.40	45.40	-4.1	5,080	-0.08%
2021/03/08	0	0.00	8	45.21	45.25	-8	5,088	-0.16%
2021/03/05	2	45.05	1	44.90	44.95	1	5,096	0.02%
2021/03/04	0	0.00	1	45.00	45.05	-1	5,217	-0.02%
2021/03/03	0.2	44.80	0	0.00	44.95	0.2	5,185	0.00%
2021/03/02	2	44.70	2	44.95	44.55	0	5,174	0.00%
2021/02/26	7.2	45.05	1.2	44.54	45.20	6	5,182	0.12%
2021/02/25	0	0.00	3.2	44.90	44.95	-3.2	5,115	-0.06%
2021/02/24	0	0.00	0.1	45.00	44.55	-0.1	5,110	0.00%
2021/02/23	0	0.00	2	44.85	44.85	-2	5,087	-0.04%
2021/02/22	1	44.20	2.3	44.02	44.05	-1.3	5,042	-0.03%
2021/02/19	0.2	44.10	0	0.00	44.10	0.2	5,037	0.00%
2021/02/18	0	0.00	1	44.05	43.85	-1	5,029	-0.02%
2021/02/17	0	0.00	2	44.10	43.75	-2	5,010	-0.04%
2021/02/04	0	0.00	0.1	43.70	43.45	-0.1	4,999	0.00%
2021/02/01	0	0.00	6	43.58	43.25	-6	5,130	-0.12%
2021/01/29	7	42.91	0	0.00	42.60	7	5,117	0.14%
2021/01/28	0.4	43.35	0	0.00	43.25	0.4	5,081	0.01%
2021/01/27	0	0.00	8	43.85	43.60	-8	5,087	-0.16%
2021/01/26	2	43.43	0	0.00	43.45	2	5,088	0.04%
2021/01/25	2	43.40	1.1	43.63	43.95	0.9	5,087	0.02%
2021/01/22	6	43.20	0	0.00	43.10	6	5,104	0.12%
2021/01/21	1	43.30	0	0.00	43.40	1	5,102	0.02%
2021/01/20	12	43.63	5	43.72	43.10	7	5,100	0.14%
2021/01/19	2	44.63	0	0.00	44.40	2	5,021	0.04%
2021/01/18	2.2	44.56	0	0.00	44.55	2.2	4,997	0.04%
2021/01/15	2.2	45.47	1	45.80	45.05	1.2	5,015	0.02%
2021/01/14	0	0.00	1	45.65	45.70	-1	5,177	-0.02%
2021/01/12	3	45.97	1	45.90	45.55	2	5,170	0.04%
2021/01/11	3	46.27	1	45.95	46.00	2	5,145	0.04%
2021/01/08	0.1	45.75	0	0.00	45.90	0.1	5,122	0.00%
2021/01/07	2	45.68	1	45.80	45.60	1	5,099	0.02%
2021/01/06	8	45.40	9.1	45.21	45.20	-1.1	5,053	-0.02%
2021/01/05	1	45.15	11.2	45.05	45.05	-10.2	5,013	-0.20%
2021/01/04	1	45.35	0	0.00	45.15	1	5,002	0.02%
2020/12/31	1	45.65	0	0.00	45.85	1	5,008	0.02%
2020/12/30	1	45.50	0	0.00	45.55	1	4,999	0.02%
2020/12/28	3.1	46.08	0	0.00	45.90	3.1	4,988	0.06%
2020/12/25	1.1	46.74	15	46.35	46.45	-13.9	4,947	-0.28%
2020/12/23	1	45.00	1	44.80	45.00	0	4,737	0.00%
2020/12/22	22	44.86	2	45.30	44.50	20	4,623	0.43%
2020/12/21	3.2	45.02	0.8	45.00	44.95	2.4	4,561	0.05%
2020/12/18	2.2	46.12	0	0.00	45.60	2.2	4,425	0.05%
2020/12/16	1.3	45.89	4	45.95	45.95	-2.7	4,169	-0.06%
2020/12/15	0.2	45.05	0	0.00	45.25	0.2	4,086	0.00%
2020/12/14	1	45.10	8	45.09	44.90	-7	4,076	-0.17%
2020/12/11	0	0.00	1	44.60	44.35	-1	4,015	-0.02%
2020/12/10	2	44.45	0	0.00	44.60	2	3,999	0.05%
2020/12/09	2.4	44.66	3.7	44.39	44.50	-1.4	3,934	-0.03%
2020/12/08	5	44.63	3	44.88	45.40	2	3,834	0.05%
2020/12/07	4	45.30	32	45.61	45.85	-28	3,620	-0.77%
2020/12/04	6.6	43.45	0	0.00	43.50	6.6	3,344	0.20%
2020/12/03	3	43.77	1	44.10	43.80	2	3,285	0.06%
2020/12/02	4	44.45	0	0.00	44.35	4	3,253	0.12%
2020/11/30	0	0.00	12	44.42	44.50	-12	3,235	-0.37%
2020/11/27	0	0.00	2	43.80	43.85	-2	3,140	-0.06%
2020/11/26	0.9	43.80	2	43.85	43.85	-1.1	3,149	-0.03%
2020/11/25	1	43.70	2	43.80	43.90	-1	3,254	-0.03%
2020/11/20	0.5	43.25	13	43.15	43.25	-12.5	3,250	-0.38%
2020/11/19	1	43.20	1	43.35	43.15	0	3,268	0.00%
2020/11/18	2	43.28	1	43.10	43.35	1	3,279	0.03%
2020/11/17	0	0.00	2	43.40	43.40	-2	3,277	-0.06%
2020/11/12	0	0.00	1.1	43.46	43.85	-1.1	3,324	-0.03%
2020/11/11	1	43.45	26.2	43.87	44.00	-25.2	3,346	-0.75%
2020/11/10	0	0.00	27	42.88	42.95	-27	3,273	-0.82%
2020/11/09	0	0.00	1.7	42.05	42.00	-1.7	3,262	-0.05%
2020/11/05	0	0.00	1	42.15	42.00	-1	3,220	-0.03%
2020/11/04	2	41.90	0	0.00	42.00	2	3,211	0.06%
2020/11/03	2	42.28	2	42.30	42.35	0	3,197	0.00%
2020/11/02	1.6	41.78	1.1	41.90	41.90	0.6	3,189	0.02%
2020/10/30	5.3	41.67	0	0.00	41.50	5.3	3,171	0.17%
2020/10/29	8	41.84	0	0.00	41.85	8	3,118	0.26%
2020/10/28	7.3	42.26	0	0.00	42.10	7.3	3,121	0.23%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/23	1	42.70	0	0.00	42.55	1	3,120	0.03%
2020/10/22	13	42.22	0	0.00	43.20	13	3,106	0.42%
2020/10/21	3	42.65	0	0.00	42.70	3	2,930	0.10%
2020/10/20	2	42.85	0	0.00	42.65	2	2,920	0.07%
2020/10/19	4.1	42.75	0	0.00	43.20	4.1	2,899	0.14%
2020/10/16	1	42.85	0	0.00	42.90	1	2,874	0.03%
2020/10/15	5	43.06	0	0.00	42.95	5	2,865	0.17%
2020/10/14	0	0.00	10	44.03	43.75	-10	2,841	-0.35%
2020/10/13	0.2	44.20	1	43.85	43.85	-0.8	2,846	-0.03%
2020/10/12	1	44.50	4	44.73	44.20	-3	2,839	-0.11%
2020/10/08	1	43.90	11	44.35	44.70	-10	2,849	-0.35%
2020/10/07	1	43.65	0	0.00	43.50	1	2,803	0.04%
2020/10/06	2	43.60	2	43.68	43.70	0	2,829	0.00%
2020/10/05	0	0.00	6.5	43.26	43.20	-6.5	2,833	-0.23%
2020/09/30	0.1	43.20	0	0.00	43.00	0.1	2,825	0.00%
2020/09/29	17	43.29	12	43.43	43.30	5	2,824	0.18%
2020/09/28	3	42.42	2	42.40	42.65	1	2,795	0.04%
2020/09/25	8	41.79	7	41.87	41.50	1	2,769	0.04%
2020/09/24	11	41.48	0	0.00	41.45	11	2,721	0.40%
2020/09/23	8	46.21	2	46.20	46.15	6	2,590	0.23%
2020/09/21	2	46.85	0	0.00	46.85	2	2,460	0.08%
2020/09/18	1	46.55	2	46.70	46.65	-1	2,411	-0.04%
2020/09/17	2	46.55	1	46.55	46.55	1	2,381	0.04%
2020/09/16	2	46.35	3	46.42	46.35	-1	2,358	-0.04%
2020/09/15	2	46.00	1	46.40	46.35	1	2,343	0.04%
2020/09/10	1	46.35	0	0.00	46.30	1	2,321	0.04%
2020/09/09	0	0.00	4.6	45.75	46.15	-4.6	2,306	-0.20%
2020/09/08	0	0.00	2	45.95	45.85	-2	2,307	-0.09%
2020/09/07	0	0.00	1	46.20	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	1	45.60	45.80	-1	2,420	-0.04%
2020/09/02	1	45.65	1	45.90	45.65	0	2,445	0.00%
2020/09/01	4.1	46.10	1	46.00	46.20	3.1	2,458	0.13%
2020/08/31	1	45.70	3	46.35	46.40	-2	2,516	-0.08%
2020/08/28	1	45.70	1	45.85	45.60	0	2,440	0.00%
2020/08/27	3	45.52	0	0.00	45.50	3	2,459	0.12%
2020/08/26	0	0.00	2	45.40	45.50	-2	2,500	-0.08%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/24	1	44.75	2	44.53	44.65	-1	2,659	-0.04%
2020/08/21	1	44.30	0	0.00	44.35	1	2,688	0.04%
2020/08/20	2	43.55	9	43.82	43.50	-7	2,678	-0.26%
2020/08/19	1	44.40	0	0.00	44.45	1	2,644	0.04%
2020/08/18	1	44.25	6	44.29	44.30	-5	2,619	-0.19%
2020/08/17	3	43.85	64	44.03	44.35	-61	2,621	-2.33%
2020/08/14	13	42.99	5	43.25	43.10	8	2,595	0.31%
2020/08/13	2	43.28	7	43.49	43.75	-5	2,596	-0.19%
2020/08/11	2	42.80	0	0.00	42.70	2	2,603	0.08%
2020/08/10	3	42.92	1	42.90	42.90	2	2,640	0.08%
2020/08/03	2	42.25	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	5	42.88	42.80	-5	2,793	-0.18%
2020/07/30	1	42.10	0	0.00	42.30	1	2,789	0.04%
2020/07/29	0.1	42.05	0	0.00	41.90	0.1	2,787	0.00%
2020/07/28	4	41.79	0	0.00	41.60	4	2,799	0.14%
2020/07/27	5	42.63	9	42.59	42.30	-4	2,799	-0.14%
2020/07/24	5	42.98	0	0.00	42.80	5	2,805	0.18%
2020/07/23	1	43.40	3.7	43.30	43.40	-2.7	2,805	-0.09%
2020/07/22	1	43.30	0	0.00	43.30	1	2,846	0.04%
2020/07/21	0	0.00	1	43.40	43.45	-1	2,848	-0.04%
2020/07/20	6	42.68	0	0.00	42.65	6	2,851	0.21%
2020/07/17	0	0.00	1	42.95	42.90	-1	2,852	-0.04%
2020/07/16	0.2	43.50	1	43.55	43.25	-0.8	2,862	-0.03%
2020/07/15	2	43.18	13	43.53	43.65	-11	2,856	-0.39%
2020/07/14	4.1	42.66	6	42.70	42.60	-2	2,827	-0.07%
2020/07/13	4	42.99	0	0.00	42.80	4	2,833	0.14%
2020/07/10	6	43.37	0	0.00	43.15	6	2,817	0.21%
2020/07/09	12	43.95	0	0.00	43.90	12	2,812	0.43%
2020/07/08	3	44.00	2	44.00	44.40	1	2,791	0.04%
2020/07/07	0	0.00	2	44.15	44.10	-2	2,779	-0.07%
2020/07/06	2	44.08	15	44.15	44.00	-13	2,765	-0.47%
2020/07/03	5	43.84	40	43.80	43.85	-35	2,768	-1.26%
2020/07/02	1.2	44.09	0	0.00	44.20	1.2	2,775	0.04%
2020/07/01	0.3	44.10	0	0.00	43.95	0.3	2,774	0.01%
2020/06/29	10	43.52	0	0.00	43.60	10	2,797	0.36%
2020/06/23	0	0.00	1	44.50	43.90	-1	2,823	-0.04%
2020/06/19	15	43.73	0	0.00	43.50	15	2,875	0.52%
2020/06/18	2	44.08	0	0.00	44.05	2	2,865	0.07%
2020/06/17	4	44.14	0	0.00	44.25	4	2,891	0.14%
2020/06/16	0	0.00	6	44.35	44.20	-6	2,963	-0.20%
2020/06/15	19	43.96	0	0.00	43.70	19	3,099	0.61%
2020/06/12	10	43.72	16	43.85	43.60	-6	3,148	-0.19%
2020/06/11	10	45.00	9.7	45.33	44.80	0.3	3,119	0.01%
2020/06/10	0	0.00	6	46.10	45.85	-6	3,127	-0.19%
2020/06/08	3	46.40	0	0.00	46.50	3	3,259	0.09%
2020/06/05	2	46.73	11.3	47.04	47.25	-9.3	3,232	-0.29%
2020/06/04	1	46.30	6	46.42	46.40	-5	3,182	-0.16%
2020/06/03	1	45.95	1	46.15	46.25	0	3,179	0.00%
2020/06/02	4	45.23	0	0.00	45.40	4	3,135	0.13%
2020/06/01	0	44.90	1	44.35	44.90	-1	3,087	-0.03%
2020/05/29	1	44.25	0	0.00	44.35	1	3,033	0.03%
2020/05/28	1	44.45	58	44.92	44.75	-57	2,899	-1.97%
2020/05/27	1	44.20	0	0.00	44.45	1	2,910	0.03%
2020/05/26	0	0.00	1	44.45	44.25	-1	2,950	-0.03%
2020/05/22	3	44.13	1	44.15	44.10	2	2,961	0.07%
2020/05/21	0	0.00	2	43.90	44.20	-2	2,953	-0.07%
2020/05/19	0	0.00	3	43.82	44.00	-3	2,928	-0.10%
2020/05/15	1	42.85	0	0.00	43.55	1	2,908	0.03%
2020/05/14	6	43.27	0	0.00	43.05	6	2,866	0.21%
2020/05/13	6	44.07	2	44.15	44.00	4	2,832	0.14%
2020/05/12	6	44.62	1	44.75	44.90	5	2,786	0.18%
2020/05/11	2	44.70	1	44.85	44.70	1	2,769	0.04%
2020/05/08	2	43.88	0	0.00	43.80	2	2,735	0.07%
2020/05/07	1.2	43.67	1	43.60	43.80	0.2	2,719	0.01%
2020/05/06	1	43.15	1	43.80	43.70	0	2,727	0.00%
2020/05/05	1	43.05	1	43.85	43.65	0	2,741	0.00%
2020/05/04	6	42.66	2	43.13	43.00	4	2,763	0.14%
2020/04/30	1	44.10	0	0.00	43.65	1	2,783	0.04%
2020/04/29	16	43.75	3	43.78	43.70	13	2,799	0.46%
2020/04/28	2.3	42.83	1	42.70	42.85	1.3	2,828	0.05%
2020/04/27	3	41.00	3	41.95	42.35	0	2,919	0.00%
2020/04/24	0.1	40.90	0	0.00	40.55	0.1	2,911	0.00%
2020/04/23	12	40.51	0	0.00	40.60	12	2,917	0.41%
2020/04/22	0	0.00	10	39.95	40.30	-10	2,922	-0.34%
2020/04/21	3	40.73	0	0.00	40.40	3	2,922	0.10%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	0	0.00	1	41.85	41.30	-1	2,903	-0.03%
2020/04/15	2	41.53	2	41.85	41.75	0	2,879	0.00%
2020/04/14	0	0.00	7	40.80	41.50	-7	2,874	-0.24%
2020/04/09	2	40.35	0	0.00	40.30	2	2,865	0.07%
2020/04/08	6.1	40.43	6	40.70	40.40	0.1	2,858	0.00%
2020/04/07	0	0.00	1	40.80	40.45	-1	2,843	-0.04%
2020/04/06	1	40.00	2	40.30	40.40	-1	2,820	-0.04%
2020/04/01	2.3	40.06	0	0.00	39.90	2.3	2,814	0.08%
2020/03/31	0	0.00	1	40.25	40.50	-1	2,803	-0.04%
2020/03/27	1.3	39.60	0	0.00	39.55	1.3	2,871	0.04%
2020/03/26	10	39.60	0	0.00	39.90	10	2,947	0.34%
2020/03/25	0	0.00	4	39.75	39.80	-4	3,048	-0.13%
2020/03/24	0.2	37.20	3	37.13	36.85	-2.8	3,033	-0.09%
2020/03/23	2	34.33	0	0.00	34.15	2	3,025	0.07%
2020/03/20	4	34.44	5	34.65	35.00	-1	3,015	-0.03%
2020/03/19	4.2	33.07	8	34.25	32.90	-3.8	2,948	-0.13%
2020/03/18	2.2	36.90	0	0.00	36.45	2.2	2,814	0.08%
2020/03/17	3	38.10	1	38.10	38.00	2	2,762	0.07%
2020/03/16	1.2	40.04	1	40.05	40.05	0.2	2,713	0.01%
2020/03/13	4	38.68	12	39.51	40.40	-8	2,685	-0.30%
2020/03/12	2.2	42.68	1	42.55	41.80	1.2	2,579	0.05%
2020/03/11	0.1	44.00	0	0.00	43.85	0.1	2,497	0.00%
2020/03/10	0	0.00	12	43.75	43.95	-12	2,482	-0.48%
2020/03/09	6	44.47	0	0.00	44.30	6	2,456	0.24%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	0.00	5	45.18	45.30	-5	2,400	-0.21%
2020/03/04	0.2	45.25	11	44.85	45.00	-10.8	2,401	-0.45%
2020/03/03	2	44.80	0	0.00	44.55	2	2,410	0.08%
2020/03/02	1.1	44.43	0	0.00	44.50	1.1	2,411	0.05%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	4	44.86	0	0.00	44.80	4	2,381	0.17%
2020/02/24	4	45.21	0	0.00	45.10	4	2,371	0.17%
2020/02/21	0	0.00	1	45.60	45.50	-1	2,360	-0.04%
2020/02/20	1	45.65	1	45.70	45.70	0	2,358	0.00%
2020/02/18	0	0.00	1	46.05	46.05	-1	2,339	-0.04%
2020/02/17	0	0.00	9	45.79	45.95	-9	2,350	-0.38%
2020/02/14	1	45.95	0	0.00	45.85	1	2,369	0.04%
2020/02/13	7.2	45.90	0.2	46.00	45.90	7	2,375	0.29%
2020/02/12	2	45.60	1	45.45	45.80	1	2,398	0.04%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/07	5	45.33	0	0.00	45.25	5	2,411	0.21%
2020/02/06	2.2	45.65	2	45.60	45.55	0.2	2,426	0.01%
2020/02/05	0	0.00	0.3	45.35	45.10	-0.3	2,430	-0.01%
2020/02/03	1	44.50	2	44.15	44.90	-1	2,404	-0.04%
2020/01/31	2	45.55	0.2	45.80	45.25	1.8	2,388	0.08%
2020/01/30	9	45.59	1	46.00	45.45	8	2,348	0.34%
2020/01/20	1	46.95	2	47.00	47.10	-1	2,265	-0.04%
2020/01/17	0	47.30	2	46.83	46.85	-2	2,245	-0.09%
2020/01/16	2.3	46.62	2	46.65	46.65	0.3	2,258	0.01%
2020/01/15	0	0.00	2.9	46.58	46.55	-2.9	2,291	-0.13%
2020/01/14	2	46.35	0	0.00	46.40	2	2,321	0.09%
2020/01/13	4	46.28	3	46.25	46.30	1	2,380	0.04%
2020/01/10	0	0.00	2	46.18	46.25	-2	2,427	-0.08%
2020/01/08	7	45.76	0	0.00	45.70	7	2,483	0.28%
2020/01/07	3	46.02	0	0.00	46.00	3	2,495	0.12%
2020/01/06	3	46.13	0	0.00	46.20	3	2,534	0.12%
2020/01/03	5	46.21	0	0.00	46.40	5	2,559	0.20%
2020/01/02	1	46.30	0	0.00	46.30	1	2,609	0.04%
2019/12/31	8	46.30	5	46.35	46.30	3	2,634	0.11%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/27	0	0.00	2	46.38	46.40	-2	2,900	-0.07%
2019/12/25	1	46.15	1	46.30	46.20	0	4,781	0.00%
2019/12/24	2	45.93	1	46.05	46.15	1	5,351	0.02%
2019/12/23	4	45.75	3	46.15	45.55	1	5,284	0.02%
2019/12/20	17	45.65	0.2	45.90	45.45	16.8	5,215	0.32%
2019/12/19	5	45.83	0	0.00	45.90	5	5,119	0.10%
2019/12/18	7	46.04	0	0.00	46.00	7	5,095	0.14%
2019/12/17	4	46.15	0	0.00	46.25	4	5,093	0.08%
2019/12/16	5	46.25	0	0.00	46.25	5	5,088	0.10%
2019/12/13	1	46.20	1	46.25	46.25	0	5,109	0.00%
2019/12/12	0.2	46.45	0	0.00	46.35	0.2	5,127	0.00%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	8	46.07	0	0.00	46.05	8	5,169	0.15%
2019/12/09	2.2	46.35	0	0.00	46.30	2.2	5,168	0.04%
2019/12/06	0.1	46.70	21	46.60	46.60	-20.9	5,163	-0.40%
2019/12/05	2	46.58	1	46.60	46.55	1	5,165	0.02%
2019/12/04	3.2	46.50	0	0.00	46.60	3.2	5,166	0.06%
2019/11/29	15	46.50	0	0.00	46.55	15	5,168	0.29%
2019/11/28	13	46.75	0	0.00	46.50	13	5,154	0.25%
2019/11/27	0.1	46.95	10	46.60	46.80	-9.9	5,166	-0.19%
2019/11/26	8	46.25	0	0.00	46.20	8	5,164	0.15%
2019/11/25	5	46.60	5	46.55	46.75	0	5,111	0.00%
2019/11/22	2.4	46.62	0	0.00	46.55	2.4	5,154	0.05%
2019/11/21	3.1	46.65	0	0.00	46.60	3.1	5,167	0.06%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/19	3	46.87	0	0.00	46.90	3	5,171	0.06%
2019/11/18	1.1	46.87	0	0.00	46.85	1.1	5,184	0.02%
2019/11/15	1	46.70	2	46.85	46.95	-1	5,187	-0.02%
2019/11/13	5	46.54	0	0.00	46.50	5	5,195	0.10%
2019/11/12	2	46.60	0	0.00	46.90	2	5,211	0.04%
2019/11/11	5	46.80	0	0.00	46.70	5	5,200	0.10%
2019/11/08	1	47.25	10	47.15	47.05	-9	5,173	-0.17%
2019/11/07	3	47.30	0	0.00	47.25	3	5,166	0.06%
2019/11/06	11	47.29	54	47.45	47.45	-43	5,160	-0.83%
2019/11/05	2	46.88	0	0.00	47.10	2	5,138	0.04%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	14	46.80	0	0.00	46.95	14	5,120	0.27%
2019/10/30	10	46.95	0	0.00	46.85	10	5,109	0.20%
2019/10/29	2	46.83	0	0.00	46.80	2	5,095	0.04%
2019/10/28	1	46.90	0	0.00	47.00	1	5,078	0.02%
2019/10/25	0	0.00	1	47.30	47.25	-1	5,054	-0.02%
2019/10/24	1	47.30	1	47.35	47.50	0	5,045	0.00%
2019/10/23	11	47.58	0	0.00	47.50	11	5,022	0.22%
2019/10/22	1	47.10	1	47.00	47.00	0	4,995	0.00%
2019/10/21	0	0.00	1	46.55	46.75	-1	4,961	-0.02%
2019/10/17	5	45.83	1	46.00	45.80	4	4,847	0.08%
2019/10/16	1	46.05	2	46.15	46.00	-1	4,809	-0.02%
2019/10/14	8.1	45.61	1	45.60	45.65	7.1	4,751	0.15%
2019/10/09	0	0.00	3	45.50	45.30	-3	4,717	-0.06%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/04	11	45.54	0	0.00	45.70	11	4,607	0.24%
2019/10/03	4	46.09	2	45.90	46.05	2	4,523	0.04%
2019/10/02	30	45.20	20	46.00	45.90	10	4,330	0.23%
2019/10/01	1	49.80	1	49.85	49.95	0	3,108	0.00%
2019/09/27	0	0.00	4	49.91	49.90	-4	2,437	-0.16%
2019/09/26	23	49.77	1	49.85	49.80	22	1,857	1.18%
2019/09/24	2	49.73	0	0.00	49.65	2	1,784	0.11%
2019/09/23	2	49.65	0	0.00	49.80	2	1,758	0.11%
2019/09/20	3	49.85	1	49.90	49.80	2	1,749	0.11%
2019/09/19	4	50.08	0	0.00	49.95	4	1,719	0.23%
2019/09/18	0	0.00	2	50.00	50.00	-2	1,706	-0.12%
2019/09/17	0	0.00	6	50.13	50.20	-6	1,703	-0.35%
2019/09/16	0	0.00	5	49.35	50.00	-5	1,705	-0.29%
2019/09/12	2	49.43	1	49.45	49.40	1	1,672	0.06%
2019/09/11	2	49.40	5	49.45	49.50	-3	1,701	-0.18%
2019/09/10	2	49.73	0	0.00	49.75	2	1,679	0.12%
2019/09/09	6	49.64	0	0.00	49.70	6	1,681	0.36%
2019/09/06	10	49.35	0	0.00	49.30	10	1,680	0.60%
2019/09/05	1.3	49.35	0	0.00	49.25	1.3	1,678	0.08%
2019/09/04	0	0.00	1.3	49.37	49.20	-1.3	1,672	-0.08%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/08/29	1	49.30	0	0.00	49.05	1	1,661	0.06%
2019/08/28	2	49.00	2	49.00	49.40	0	1,653	0.00%
2019/08/27	3	48.62	1	48.60	48.40	2	1,650	0.12%
2019/08/21	4	48.59	2	48.55	48.65	2	1,667	0.12%
2019/08/20	2	48.68	0	0.00	48.60	2	1,670	0.12%
2019/08/19	5	48.64	0	0.00	48.75	5	1,660	0.30%
2019/08/15	8	48.28	1	49.05	48.95	7	1,622	0.43%
2019/08/14	3	48.53	0	0.00	48.35	3	1,595	0.19%
2019/08/13	1	48.15	0	0.00	48.35	1	1,587	0.06%
2019/08/08	3	48.12	0	0.00	48.20	3	1,600	0.19%
2019/08/07	2	48.13	0	0.00	48.00	2	1,606	0.12%
2019/08/06	2	48.00	0	0.00	48.10	2	1,615	0.12%
2019/08/05	2	48.35	5	48.60	48.20	-3	1,609	-0.19%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	11	48.67	0	0.00	48.60	11	1,608	0.68%
2019/07/31	4	48.85	0	0.00	48.80	4	1,615	0.25%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	2	48.90	0	0.00	48.90	2	1,614	0.12%
2019/07/24	2	48.93	0	0.00	48.90	2	1,626	0.12%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/22	3	49.40	0	0.00	49.25	3	1,600	0.19%
2019/07/19	0	0.00	1	49.55	49.50	-1	1,596	-0.06%
2019/07/17	3	49.10	0	0.00	49.20	3	1,607	0.19%
2019/07/16	2	49.05	0	0.00	49.20	2	1,601	0.12%
2019/07/15	14	49.13	0	0.00	49.25	14	1,602	0.87%
2019/07/12	4	49.10	0	0.00	49.15	4	1,626	0.25%
2019/07/11	4	49.50	0	0.00	49.45	4	1,629	0.25%
2019/07/10	2	49.40	0	0.00	49.55	2	1,645	0.12%
2019/07/09	1.3	49.37	0	0.00	49.45	1.3	1,649	0.08%
2019/07/08	1	49.50	0	0.00	49.40	1	1,669	0.06%
2019/07/05	22	49.70	0	0.00	49.65	22	1,685	1.31%
2019/07/03	2	49.35	0	0.00	49.30	2	1,736	0.12%
2019/07/02	2	49.40	0	0.00	49.65	2	1,755	0.11%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/28	6	49.65	0	0.00	49.45	6	1,784	0.34%
2019/06/26	2	49.68	0	0.00	49.75	2	1,945	0.10%
2019/06/24	0	0.00	2	50.03	50.00	-2	1,993	-0.10%
2019/06/20	3	49.83	7	49.84	49.90	-4	1,988	-0.20%
2019/06/19	0	0.00	6	49.46	49.90	-6	2,011	-0.30%
2019/06/17	1	48.55	0	0.00	48.55	1	2,069	0.05%
2019/06/14	3	48.52	1	48.40	48.50	2	2,119	0.09%
2019/06/13	4	48.53	0	0.00	48.50	4	2,147	0.19%
2019/06/10	1	48.70	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	4	48.76	6	48.70	48.70	-2	2,533	-0.08%
2019/06/04	0	0.00	33	49.10	49.00	-33	2,531	-1.30%
2019/06/03	0	0.00	1	48.75	48.90	-1	2,532	-0.04%
2019/05/31	4	48.68	1	48.55	48.80	3	2,523	0.12%
2019/05/30	4	48.41	0.2	48.40	48.15	3.8	2,513	0.15%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/28	0	0.00	6	49.53	48.60	-6	2,513	-0.24%
2019/05/27	6	48.84	0	0.00	49.20	6	2,443	0.25%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/21	1	48.15	0	0.00	48.10	1	2,430	0.04%
2019/05/20	1	48.15	0	0.00	47.95	1	2,422	0.04%
2019/05/17	4	47.50	0	0.00	47.50	4	2,423	0.17%
2019/05/14	0	0.00	2	48.30	48.05	-2	2,450	-0.08%
2019/05/10	3	47.85	0	0.00	48.05	3	2,479	0.12%
2019/05/09	2	48.03	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.45	0	0.00	48.50	1	2,481	0.04%
2019/05/06	3	48.72	0	0.00	48.75	3	2,517	0.12%
2019/05/03	4	49.29	2	49.25	49.25	2	2,537	0.08%
2019/05/02	0	0.00	10	49.38	49.40	-10	2,539	-0.39%
2019/04/30	0	0.00	1	49.40	49.45	-1	2,539	-0.04%
2019/04/25	1	48.65	0	0.00	49.00	1	2,534	0.04%
2019/04/24	2	48.95	0	0.00	48.65	2	2,536	0.08%
2019/04/23	0	0.00	1	48.75	48.95	-1	2,540	-0.04%
2019/04/22	5	48.70	0	0.00	48.75	5	2,540	0.20%
2019/04/18	6	48.57	0	0.00	48.60	6	2,557	0.23%
2019/04/16	1	49.40	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0	0.00	1	49.70	49.50	-1	2,547	-0.04%
2019/04/12	6	48.96	1	49.10	49.10	5	2,551	0.20%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	9	49.76	0	0.00	49.90	9	2,528	0.36%
2019/04/09	1	50.20	0	0.00	50.20	1	2,506	0.04%
2019/04/08	1	50.50	0.2	50.60	50.60	0.8	2,534	0.03%
2019/04/03	2	50.40	0	0.00	50.50	2	2,534	0.08%
2019/04/02	4	50.55	0	0.00	50.80	4	2,589	0.15%
2019/04/01	13	50.96	15	51.67	50.90	-2	2,640	-0.08%
2019/03/29	0	0.00	61.1	50.26	50.80	-61.1	2,550	-2.40%
2019/03/27	1	49.60	6	49.77	49.75	-5	2,528	-0.20%
2019/03/25	1	49.15	15	49.15	49.25	-14	2,501	-0.56%
2019/03/22	0	0.00	1	49.30	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	5	49.21	49.35	-5	2,453	-0.20%
2019/03/20	4	48.31	7	48.35	48.70	-3	2,416	-0.12%
2019/03/19	0	0.00	1	48.95	48.90	-1	2,361	-0.04%
2019/03/18	10	48.50	4	48.46	48.55	6	2,302	0.26%
2019/03/15	2	47.70	1.1	48.15	48.20	0.9	2,278	0.04%
2019/03/14	10	47.49	1	47.45	47.50	9	1,998	0.45%
2019/03/13	3	47.38	0	0.00	47.40	3	1,994	0.15%
2019/03/12	3	47.57	0	0.00	47.50	3	1,967	0.15%
2019/03/11	0	0.00	8	48.43	47.90	-8	1,939	-0.41%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/03/07	0	0.00	12.2	47.51	47.50	-12.2	1,942	-0.63%
2019/03/05	1	47.65	1	47.50	47.50	0	1,952	0.00%
2019/03/04	4	47.35	0	0.00	47.50	4	1,957	0.20%
2019/02/26	2	47.70	0	0.00	47.60	2	2,006	0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/22	3	47.60	1	47.95	47.95	2	2,000	0.10%
2019/02/20	0	0.00	2	48.00	48.05	-2	1,994	-0.10%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	3	47.08	7	47.00	47.20	-4	1,989	-0.20%
2019/02/14	5	47.44	0	0.00	47.30	5	1,991	0.25%
2019/02/13	4.3	47.80	0	0.00	47.65	4.3	1,986	0.22%
2019/02/12	16	48.38	0	0.00	48.45	16	1,947	0.82%
2019/02/11	0	0.00	6	48.28	48.40	-6	1,951	-0.31%
2019/01/29	1	47.35	2	47.65	47.80	-1	1,912	-0.05%
2019/01/28	1.4	47.91	0	0.00	47.95	1.4	1,901	0.07%
2019/01/25	0	0.00	10	47.60	47.60	-10	1,890	-0.53%
2019/01/24	0	0.00	2	47.00	47.45	-2	1,868	-0.11%
2019/01/23	0	0.00	25	46.84	46.90	-25	1,851	-1.35%
2019/01/22	1	46.80	1	46.80	46.90	0	1,848	0.00%
2019/01/21	1	46.70	0	0.00	46.85	1	1,857	0.05%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2019/01/17	1	46.40	0	0.00	46.50	1	1,899	0.05%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/11	2	46.10	4	46.33	46.30	-2	2,029	-0.10%
2019/01/10	1	45.85	4	46.25	46.35	-3	2,036	-0.15%
2019/01/09	3	45.70	6	45.80	46.10	-3	2,047	-0.15%
2019/01/08	2	45.25	0	0.00	45.15	2	2,046	0.10%
2019/01/07	3	45.40	3	45.40	45.60	0	2,086	0.00%
2019/01/04	0	0.00	10	45.23	45.25	-10	2,112	-0.47%
2019/01/02	1.2	44.65	0	0.00	44.50	1.2	2,248	0.05%
2018/12/28	1	44.90	3	44.83	45.00	-2	2,274	-0.09%
2018/12/27	7	44.11	5	44.03	44.40	2	2,292	0.09%
2018/12/26	7	44.13	3	44.03	44.15	4	2,287	0.17%
2018/12/25	6	43.97	1	44.25	43.90	5	2,269	0.22%
2018/12/24	5	45.16	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	11	45.50	0	0.00	46.15	11	2,204	0.50%
2018/12/20	0	0.00	1	46.70	46.45	-1	2,143	-0.05%
2018/12/19	0	0.00	0.3	46.20	46.25	-0.3	2,153	-0.01%
2018/12/17	3	46.63	1	46.40	46.10	2	2,205	0.09%
2018/12/13	0	0.00	14	46.50	46.70	-14	2,258	-0.62%
2018/12/11	1	45.85	0	0.00	46.00	1	2,262	0.04%
2018/12/10	10	45.65	0	0.00	45.60	10	2,296	0.44%
2018/12/04	2	46.85	1	46.80	46.70	1	2,983	0.03%
2018/12/03	5	47.00	1	47.10	47.10	4	3,664	0.11%
2018/11/30	0	0.00	2	46.85	46.90	-2	4,360	-0.05%
2018/11/29	1	46.50	0	0.00	46.50	1	4,700	0.02%
2018/11/26	0	0.00	22	47.50	46.20	-22	5,043	-0.44%
2018/11/23	4	45.80	0	0.00	45.90	4	5,007	0.08%
2018/11/22	3	45.93	1	45.95	45.95	2	5,052	0.04%
2018/11/21	0	0.00	2	46.05	46.25	-2	5,083	-0.04%
2018/11/20	3	46.08	0	0.00	45.85	3	5,090	0.06%
2018/11/05	0	0.00	1	45.65	45.85	-1	5,599	-0.02%
2018/11/02	0	0.00	1	46.05	46.20	-1	5,620	-0.02%
2018/11/01	1	45.10	0	0.00	45.30	1	5,703	0.02%
2018/10/30	1	44.55	5	44.51	44.45	-4	5,710	-0.07%
2018/10/26	1	44.50	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	5	45.10	45.00	-5	5,721	-0.09%
2018/10/22	2	45.30	1	45.85	45.50	1	5,711	0.02%
2018/10/19	4	45.14	0	0.00	45.90	4	5,681	0.07%
2018/10/17	1	45.60	0	0.00	45.85	1	5,585	0.02%
2018/10/16	1	45.30	1	45.55	45.90	0	5,557	0.00%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/12	1	45.00	21	45.67	46.25	-20	5,486	-0.36%
2018/10/11	5	45.48	0	0.00	45.60	5	5,469	0.09%
2018/10/09	6	46.61	0	0.00	46.65	6	5,337	0.11%
2018/10/08	0	0.00	1	47.25	47.10	-1	5,304	-0.02%
2018/10/05	13	46.61	45	47.06	46.75	-32	5,270	-0.61%
2018/10/04	2	47.75	0	0.00	47.75	2	5,243	0.04%
2018/10/03	0	0.00	10	48.20	48.15	-10	5,218	-0.19%
2018/10/02	2	48.25	10	48.40	48.35	-8	5,233	-0.15%
2018/10/01	0	0.00	1	48.60	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	7	48.20	48.40	-7	5,212	-0.13%
2018/09/27	1	47.70	2	47.75	48.00	-1	5,198	-0.02%
2018/09/26	8	47.61	0	0.00	47.45	8	5,177	0.15%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	21	47.92	48.20	-21	5,137	-0.41%
2018/09/19	0	0.00	7	48.10	48.15	-7	5,140	-0.14%
2018/09/18	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	9	47.50	47.50	-9	5,115	-0.18%
2018/09/14	6	47.86	3	47.50	47.50	3	5,117	0.06%
2018/09/13	0	0.00	1.1	47.31	47.65	-1.1	5,104	-0.02%
2018/09/12	0	0.00	1.8	46.90	46.90	-1.8	5,051	-0.04%
2018/09/10	3	44.63	4	45.00	44.60	-1	4,834	-0.02%
2018/09/07	24	45.43	0	0.00	45.10	24	4,580	0.52%
2018/09/06	2	49.10	1	49.10	49.15	1	3,932	0.03%
2018/09/05	13	48.92	6	48.91	48.80	7	3,239	0.22%
2018/09/04	1	49.90	0	0.00	49.95	1	2,892	0.03%
2018/09/03	10	49.95	44	50.05	50.00	-34	2,724	-1.25%
2018/08/31	6	49.90	9	49.45	49.90	-3	2,690	-0.11%
2018/08/30	2	49.15	12	49.25	49.30	-10	2,659	-0.38%
2018/08/29	8	48.84	2	48.88	48.95	6	2,728	0.22%
2018/08/28	10	48.48	5	48.40	48.60	5	2,713	0.18%
2018/08/27	5	48.27	10	48.35	48.35	-5	2,727	-0.18%
2018/08/21	0	0.00	11	48.01	48.20	-11	2,879	-0.38%
2018/08/17	3	47.80	0	0.00	47.80	3	2,876	0.10%
2018/08/16	0	0.00	1	47.75	47.90	-1	2,874	-0.03%
2018/08/15	0	0.00	20	48.05	48.00	-20	2,873	-0.70%
2018/08/13	2.3	47.70	5	47.55	47.50	-2.7	2,634	-0.10%
2018/08/10	1	47.70	2	47.85	48.00	-1	2,483	-0.04%
2018/08/09	0	0.00	13	48.28	48.30	-13	2,481	-0.52%
2018/08/08	3	47.90	11	47.85	47.90	-8	2,452	-0.33%
2018/08/07	2	47.60	0	0.00	47.65	2	2,382	0.08%
2018/08/03	0	0.00	2	47.23	47.35	-2	2,409	-0.08%
2018/08/01	3	47.23	12	47.10	47.20	-9	2,402	-0.37%
2018/07/31	0	0.00	2	46.83	47.30	-2	2,392	-0.08%
2018/07/30	0	0.00	8	46.30	46.40	-8	2,356	-0.34%
2018/07/26	1	45.90	0	0.00	45.95	1	2,371	0.04%
2018/07/24	0	0.00	0.6	45.80	45.70	-0.6	2,450	-0.02%
2018/07/20	1	45.80	0	0.00	45.85	1	2,471	0.04%
2018/07/19	2	45.93	0	0.00	45.65	2	2,487	0.08%
2018/07/18	0	0.00	2	46.00	46.15	-2	2,501	-0.08%
2018/07/17	0	0.00	1	45.50	45.40	-1	2,525	-0.04%
2018/07/13	1	45.60	0	0.00	45.60	1	2,559	0.04%
2018/07/12	1	45.50	2	45.48	45.50	-1	2,580	-0.04%
2018/07/11	1	44.70	2	44.85	45.00	-1	2,601	-0.04%
2018/07/10	4	45.06	2	45.30	44.85	2	2,607	0.08%
2018/07/06	3	43.82	0	0.00	43.95	3	2,615	0.11%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	6	44.48	1	44.45	44.45	5	2,663	0.19%
2018/07/03	5	44.30	30	44.45	44.20	-25	2,704	-0.92%
2018/07/02	13	44.77	1	44.60	44.55	12	2,696	0.45%
2018/06/29	0	0.00	1	44.95	45.25	-1	2,683	-0.04%
2018/06/28	4	44.61	0	0.00	44.60	4	2,663	0.15%
2018/06/27	2	45.20	1	45.25	45.15	1	2,625	0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	0	0.00	2	46.00	45.80	-2	2,627	-0.08%
2018/06/22	17	45.62	14	45.84	45.70	3	2,644	0.11%
2018/06/21	10	46.15	0	0.00	46.15	10	2,624	0.38%
2018/06/19	5	45.85	0	0.00	46.20	5	2,655	0.19%
2018/06/15	9	46.00	6	46.59	45.90	3	2,624	0.11%
2018/06/14	3	46.38	10	46.50	46.35	-7	2,513	-0.28%
2018/06/13	11	47.26	1	47.25	47.25	10	2,469	0.40%
2018/06/12	22	47.42	0	0.00	47.65	22	2,520	0.87%
2018/06/11	3	48.18	2.1	47.91	47.60	0.9	2,510	0.04%
2018/06/08	4	47.35	0	0.00	47.60	4	2,477	0.16%
2018/06/07	10	47.63	2	47.60	47.45	8	2,455	0.33%
2018/06/06	1	47.20	12	47.64	47.85	-11	2,452	-0.45%
2018/06/05	1	46.30	9.1	46.53	46.80	-8.1	2,345	-0.35%
2018/06/04	2	46.60	13	46.60	46.60	-11	2,310	-0.48%
2018/06/01	1	46.10	3	46.00	46.30	-2	2,272	-0.09%
2018/05/31	4	45.40	0	0.00	45.40	4	2,230	0.18%
2018/05/30	11	45.66	20	45.75	45.50	-9	2,150	-0.42%
2018/05/29	1	46.20	3	46.08	46.15	-2	2,121	-0.09%
2018/05/28	6	45.76	21	45.81	45.65	-15	2,116	-0.71%
2018/05/25	4	46.03	0	0.00	46.00	4	2,115	0.19%
2018/05/23	0	0.00	20	45.95	45.90	-20	2,097	-0.95%
2018/05/22	0.1	46.10	0	0.00	46.05	0.1	2,095	0.00%
2018/05/21	1	46.25	15	46.27	46.25	-14	2,105	-0.67%
2018/05/18	1	45.85	0	0.00	45.90	1	2,105	0.05%
2018/05/17	12	45.83	11	45.66	45.65	1	2,114	0.05%
2018/05/16	2	45.55	1	45.80	45.60	1	2,116	0.05%
2018/05/15	32	45.45	0	0.00	45.50	32	2,200	1.45%
2018/05/14	20	45.55	6	45.93	45.75	14	2,276	0.61%
2018/05/11	0	0.00	1	45.40	45.30	-1	2,243	-0.04%
2018/05/04	0.1	45.40	2	45.50	45.35	-2	2,347	-0.08%
2018/05/03	5	45.75	1	45.60	45.50	4	2,450	0.16%
2018/04/27	1	45.45	1	45.45	45.45	0	2,614	0.00%
2018/04/25	2	45.00	0	0.00	45.20	2	2,616	0.08%
2018/04/24	2.1	45.55	1	45.30	45.20	1.1	2,622	0.04%
2018/04/23	1	45.80	6	45.61	45.60	-5	2,630	-0.19%
2018/04/19	2	44.80	1	45.10	45.10	1	2,583	0.04%
2018/04/18	1	44.55	0	0.00	44.45	1	2,574	0.04%
2018/04/17	2	44.73	1	44.50	44.55	1	2,578	0.04%
2018/04/16	1	45.00	3	44.85	44.85	-2	2,558	-0.08%
2018/04/13	1	45.20	0	0.00	45.15	1	2,574	0.04%
2018/04/11	0.1	45.70	0	0.00	45.70	0.1	2,585	0.00%
2018/04/10	3	44.60	0	0.00	45.40	3	2,580	0.12%
2018/04/09	0.2	45.10	2	44.95	44.80	-1.8	2,583	-0.07%
2018/04/03	2.2	45.12	0	0.00	45.20	2.2	2,589	0.08%
2018/04/02	11	45.35	1	45.35	45.30	10	2,590	0.39%
2018/03/30	0	0.00	2	45.00	45.00	-2	2,586	-0.08%
2018/03/29	2	44.90	0	0.00	44.90	2	2,585	0.08%
2018/03/23	2	44.60	10	44.75	44.75	-8	2,567	-0.31%
2018/03/22	0	0.00	10	45.40	45.10	-10	2,570	-0.39%
2018/03/21	1.2	44.79	2	44.70	44.95	-0.8	2,590	-0.03%
2018/03/20	1	44.65	0.3	45.00	44.90	0.7	2,744	0.03%
2018/03/19	1	45.00	2	45.00	44.90	-1	2,773	-0.04%
2018/03/16	2	44.70	1	44.70	44.60	1	2,796	0.04%
2018/03/15	13	45.64	1	45.30	45.50	12	2,734	0.44%
2018/03/14	0	0.00	1	45.20	45.50	-1	2,727	-0.04%
2018/03/09	0	0.00	1	44.25	44.40	-1	2,671	-0.04%
2018/03/08	1	44.20	9	44.10	44.15	-8	2,678	-0.30%
2018/03/07	1	44.10	0	0.00	44.10	1	2,691	0.04%
2018/03/05	10.2	44.65	1	44.25	44.25	9.2	2,758	0.33%
2018/03/02	6	44.00	0	0.00	44.00	6	2,754	0.22%
2018/03/01	1	44.65	16	44.00	44.65	-15	2,756	-0.54%
2018/02/27	2	44.60	0	0.00	44.15	2	2,727	0.07%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/22	7	44.42	1	44.50	44.40	6	2,735	0.22%
2018/02/21	1	44.70	2	44.60	44.70	-1	2,732	-0.04%
2018/02/12	3	43.60	1	43.60	43.60	2	2,718	0.07%
2018/02/09	6	43.33	0	0.00	43.55	6	2,704	0.22%
2018/02/08	3	44.27	2	44.05	44.10	1	2,679	0.04%
2018/02/07	21	44.82	3	43.90	44.20	18	2,682	0.67%
2018/02/06	16	41.93	12	41.75	42.20	4	2,599	0.15%
2018/02/05	0	0.00	10	44.70	44.85	-10	2,514	-0.40%
2018/02/01	1	45.80	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	10.1	45.01	45.80	-10.1	2,514	-0.40%
2018/01/30	1	46.05	41	45.61	45.55	-40	2,471	-1.62%
2018/01/26	9	46.25	3	46.05	46.45	6	2,421	0.25%
2018/01/25	18	45.45	4	45.33	45.40	14	2,341	0.60%
2018/01/24	0	0.00	32	44.99	45.00	-32	2,263	-1.41%
2018/01/23	4	44.73	15.1	44.66	44.95	-11.1	2,212	-0.50%
2018/01/22	0	43.00	0	0.00	43.05	0	2,117	0.00%
2018/01/19	3	42.80	4	42.60	42.85	-1	2,135	-0.05%
2018/01/18	0	0.00	1	42.90	42.80	-1	2,129	-0.05%
2018/01/17	0.1	43.00	1	43.15	43.05	-0.9	2,113	-0.04%
2018/01/16	4.1	42.65	0	0.00	42.60	4.1	2,085	0.20%
2018/01/15	1.2	42.58	30	42.73	42.85	-28.8	2,080	-1.38%
2018/01/11	0.1	42.50	0	0.00	42.45	0.1	2,114	0.00%
2018/01/10	2	42.78	0	0.00	42.75	2	2,122	0.09%
2018/01/09	2.1	42.96	0	0.00	43.15	2.1	2,123	0.10%
2018/01/08	0	0.00	2	43.25	43.40	-2	2,116	-0.09%
2018/01/05	0	0.00	4	42.88	43.10	-4	2,102	-0.19%
2018/01/04	2.1	42.73	0	0.00	42.65	2.1	2,116	0.10%
2018/01/03	2.1	42.94	1	42.90	43.15	1.1	2,125	0.05%
2018/01/02	2.7	42.76	2	42.65	43.15	0.7	2,095	0.03%