興富發 (2542)-元富-屏東券商分點個股進出

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
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/05/23	12	44.46	10.3	44.50	44.50	1.7	7,797	0.02%
2024/05/22	1	45.10	1	44.80	45.25	0	7,713	0.00%
2024/05/21	9	44.66	0	0.00	44.60	9	7,653	0.12%
2024/05/20	13	45.56	0	0.00	45.20	13	7,604	0.17%
2024/05/17	10	45.68	2	45.75	45.70	8	7,557	0.11%
2024/05/16	17.1	45.80	2	45.85	45.55	15.1	7,519	0.20%
2024/05/15	2	44.43	1	45.00	44.45	1	7,358	0.01%
2024/05/14	1	45.40	2	45.55	45.25	-1	7,245	-0.01%
2024/05/13	2.1	45.99	0	0.00	46.10	2.1	7,185	0.03%
2024/05/10	2	45.20	2	45.50	45.20	0	7,097	0.00%
2024/05/09	1.1	47.05	1.5	46.45	45.65	-0.4	6,975	-0.01%
2024/05/08	6	48.35	8.1	46.94	46.85	-2.1	6,745	-0.03%
2024/05/07	11.1	49.05	56	48.03	47.85	-44.9	6,490	-0.69%
2024/05/06	15.3	48.31	232.3	48.06	48.15	-217.1	5,901	-3.68%	大賣/鉅額交易
2024/05/03	1	46.80	17.2	47.10	47.20	-16.2	5,458	-0.30%
2024/05/02	2	45.13	12.7	45.79	46.60	-10.7	4,966	-0.22%
2024/04/30	3	43.58	20	43.43	44.30	-17	4,411	-0.39%
2024/04/29	6	43.52	3.3	44.17	44.30	2.7	4,274	0.06%
2024/04/26	1	42.95	0	0.00	42.95	1	4,063	0.02%
2024/04/25	1	42.70	1	43.00	42.70	0	3,964	0.00%
2024/04/24	1	41.85	10	42.00	41.95	-9	3,860	-0.23%
2024/04/23	0	0.00	1	42.00	42.25	-1	3,821	-0.03%
2024/04/22	23	43.07	4	43.18	42.40	19	3,769	0.50%
2024/04/19	0	0.00	7	41.52	41.45	-7	3,371	-0.21%
2024/04/18	2	41.80	0	0.00	41.60	2	3,204	0.06%
2024/04/16	8	40.22	0	0.00	40.10	8	3,049	0.26%
2024/04/12	1	40.90	0.1	41.05	40.80	0.9	2,943	0.03%
2024/04/11	0	0.00	12	41.09	41.10	-12	2,921	-0.41%
2024/04/10	3	41.35	4.1	41.44	41.35	-1.1	2,896	-0.04%
2024/04/09	0	0.00	3	40.68	41.20	-3	2,858	-0.10%
2024/04/08	11	40.90	4.1	40.73	40.70	6.9	2,790	0.25%
2024/04/02	0.2	40.20	1	40.25	40.10	-0.9	2,680	-0.03%
2024/04/01	20	40.40	0	0.00	40.25	20	2,666	0.75%
2024/03/29	2	40.13	2	40.33	40.15	0	2,645	0.00%
2024/03/28	2	40.23	3	40.52	40.50	-1	2,610	-0.04%
2024/03/27	10	39.95	7	40.23	40.60	3	2,567	0.12%
2024/03/26	1	39.10	0	0.00	39.00	1	2,505	0.04%
2024/03/21	1.2	38.73	0	0.00	38.65	1.2	2,556	0.05%
2024/03/20	1	38.40	1	38.75	38.50	0	2,570	0.00%
2024/03/19	13	38.69	0	0.00	38.70	13	2,526	0.51%
2024/03/18	1	38.90	2	38.95	39.10	-1	2,512	-0.04%
2024/03/15	6	39.39	0	0.00	39.20	6	2,527	0.24%
2024/03/13	2	39.85	0	0.00	39.80	2	2,452	0.08%
2024/03/12	1	39.95	0	0.00	39.95	1	2,432	0.04%
2024/03/11	1	39.60	0	0.00	39.90	1	2,450	0.04%
2024/03/08	1	39.65	0	0.00	39.75	1	2,447	0.04%
2024/03/04	1.9	39.70	0	0.00	39.65	1.9	2,423	0.08%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/27	3	39.82	0	0.00	39.70	3	2,419	0.12%
2024/02/26	1	39.90	8	39.84	39.90	-7	2,444	-0.29%
2024/02/23	6	39.59	0	0.00	39.55	6	2,440	0.25%
2024/02/21	0	0.00	3	40.05	40.10	-3	2,459	-0.12%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/16	0	0.00	1	39.45	39.65	-1	2,471	-0.04%
2024/02/02	1	39.60	2	39.60	39.70	-1	2,421	-0.04%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/31	0	0.00	10	39.55	39.60	-10	2,424	-0.41%
2024/01/19	1	39.70	0	0.00	39.70	1	2,499	0.04%
2024/01/17	1	39.65	0	0.00	39.85	1	2,489	0.04%
2024/01/12	0	0.00	0.1	40.20	39.90	-0.1	2,406	0.00%
2024/01/05	1	40.15	0	0.00	40.20	1	2,897	0.03%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/03	1	40.20	0	0.00	40.10	1	2,985	0.03%
2024/01/02	1	40.25	0	0.00	40.25	1	2,991	0.03%
2023/12/29	5	40.08	0	0.00	40.10	5	3,004	0.17%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/26	2.1	40.17	5	40.20	40.05	-2.9	3,098	-0.09%
2023/12/25	10	39.90	0	0.00	40.00	10	3,138	0.32%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	57	39.77	0	0.00	39.90	57	3,414	1.67%
2023/12/20	62	39.95	0	0.00	40.15	62	3,410	1.82%
2023/12/19	12	40.00	2.2	40.06	40.15	9.8	3,443	0.28%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/15	1	40.40	1	40.40	40.40	0	3,484	0.00%
2023/12/14	3	40.20	0	0.00	40.40	3	3,472	0.09%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	5	39.97	0	0.00	39.90	5	3,540	0.14%
2023/12/11	3	40.03	0	0.00	40.10	3	3,549	0.08%
2023/12/07	3	40.32	0	0.00	40.20	3	3,523	0.09%
2023/12/06	2	40.50	1	40.55	40.35	1	3,531	0.03%
2023/12/05	6	40.55	0	0.00	40.55	6	3,489	0.17%
2023/12/04	11	40.60	2	40.65	40.70	9	3,476	0.26%
2023/12/01	21	40.90	0	0.00	40.80	21	3,447	0.61%
2023/11/29	2	40.85	0	0.00	40.85	2	3,496	0.06%
2023/11/28	0.6	40.95	0	0.00	40.95	0.6	3,489	0.02%
2023/11/27	1	41.05	0	0.00	40.95	1	3,468	0.03%
2023/11/24	3	41.12	0	0.00	41.20	3	3,471	0.09%
2023/11/22	0	0.00	7	41.04	41.05	-7	3,467	-0.20%
2023/11/21	12	40.91	0	0.00	40.85	12	3,444	0.35%
2023/11/20	0	0.00	2	41.05	41.10	-2	3,427	-0.06%
2023/11/17	0.4	40.90	0	0.00	40.90	0.4	3,415	0.01%
2023/11/06	0	40.75	0	0.00	40.70	0	3,513	0.00%
2023/11/03	0	0.00	0.8	40.75	40.60	-0.8	3,494	-0.02%
2023/11/01	1	40.35	0	0.00	40.60	1	3,493	0.03%
2023/10/31	1.9	40.72	1	40.85	40.70	0.9	3,483	0.03%
2023/10/24	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/23	1	40.85	0	0.00	40.75	1	3,488	0.03%
2023/10/20	2	41.38	0	0.00	41.10	2	3,504	0.06%
2023/10/19	0	0.00	2	42.05	41.80	-2	3,542	-0.06%
2023/10/18	2	40.85	4	41.40	42.05	-2	3,479	-0.06%
2023/10/17	2	40.70	0	0.00	41.00	2	3,199	0.06%
2023/10/16	0	0.00	2	41.20	41.30	-2	3,162	-0.06%
2023/10/13	0	0.00	4	40.58	40.85	-4	3,128	-0.13%
2023/10/12	1	39.90	2	40.10	40.20	-1	3,125	-0.03%
2023/10/06	0	0.00	4	39.25	39.40	-4	3,089	-0.13%
2023/10/05	2	39.10	0	0.00	39.10	2	3,071	0.07%
2023/10/04	8.1	39.09	0	0.00	39.10	8.1	3,075	0.26%
2023/10/03	5	39.20	0	0.00	39.25	5	3,077	0.16%
2023/10/02	11	39.29	0	0.00	39.30	11	3,075	0.36%
2023/09/28	1	39.65	0	0.00	39.45	1	3,028	0.03%
2023/09/27	5	39.60	1	39.65	39.55	4	2,981	0.13%
2023/09/26	2	39.68	3	39.83	40.00	-1	2,901	-0.03%
2023/09/25	8.5	43.24	50	43.11	43.05	-41.5	2,712	-1.53%
2023/09/22	0.1	43.60	0	0.00	43.40	0.1	2,593	0.00%
2023/09/21	1.1	44.04	6.8	43.97	43.95	-5.7	2,534	-0.23%
2023/09/20	1	44.20	20	44.30	44.20	-19	2,472	-0.77%
2023/09/18	5.1	43.78	7	44.15	44.15	-1.9	2,376	-0.08%
2023/09/15	3	43.40	0	0.00	43.25	3	2,331	0.13%
2023/09/14	1	44.05	28	43.98	44.10	-27	2,252	-1.20%
2023/09/13	0	0.00	12	43.70	43.70	-12	2,204	-0.54%
2023/09/11	0	0.00	8	43.50	43.50	-8	2,268	-0.35%
2023/09/08	0	0.00	10.5	43.60	43.40	-10.5	2,272	-0.46%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	11	43.46	1	43.45	43.45	10	2,292	0.44%
2023/09/04	0	0.00	52	43.45	43.60	-52	2,273	-2.29%
2023/09/01	10	42.80	0	0.00	42.95	10	2,211	0.45%
2023/08/31	1	43.10	2	43.15	43.00	-1	2,211	-0.05%
2023/08/30	5	43.25	18	43.21	43.25	-13	2,228	-0.58%
2023/08/29	0	0.00	21	43.08	43.20	-21	2,235	-0.94%
2023/08/28	10	42.85	91	42.68	42.95	-81	2,238	-3.62%
2023/08/24	5	42.15	0	0.00	42.30	5	2,289	0.22%
2023/08/22	15	42.47	0	0.00	42.40	15	2,320	0.65%
2023/08/21	1	42.80	0	0.00	42.75	1	2,323	0.04%
2023/08/17	1	42.40	1	42.60	42.60	0	2,343	0.00%
2023/08/16	4	42.44	0	0.00	42.60	4	2,375	0.17%
2023/08/14	18	42.93	0	0.00	42.60	18	2,426	0.74%
2023/08/11	6	43.15	18	42.96	43.40	-12	2,426	-0.49%
2023/08/10	25	42.63	3	42.85	42.90	22	2,378	0.93%
2023/08/09	0	0.00	1	42.90	42.65	-1	2,478	-0.04%
2023/08/08	1	42.75	20	42.85	42.95	-19	2,553	-0.74%
2023/08/04	3	42.60	0	0.00	42.70	3	2,965	0.10%
2023/08/02	13	42.50	1	42.50	42.55	12	2,959	0.41%
2023/08/01	2	42.45	0	42.50	42.55	2	2,975	0.07%
2023/07/31	17	42.35	0	0.00	42.30	17	2,977	0.57%
2023/07/28	2	42.23	0.2	42.40	42.20	1.8	3,010	0.06%
2023/07/27	0	0.00	0.5	42.27	42.40	-0.5	3,023	-0.02%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	0.1	41.75	11	41.63	41.60	-10.9	3,007	-0.36%
2023/07/24	7	41.81	1	41.90	41.70	6	2,980	0.20%
2023/07/21	1	42.30	0	0.00	42.15	1	2,924	0.03%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	4	42.11	0	0.00	42.15	4	2,944	0.14%
2023/07/17	4	42.23	0	0.00	42.25	4	2,931	0.14%
2023/07/14	2	42.58	0	0.00	42.55	2	2,898	0.07%
2023/07/13	14	42.66	0	0.00	42.80	14	2,887	0.48%
2023/07/12	1	42.90	1	42.95	42.95	0	2,874	0.00%
2023/07/11	7	42.80	5.1	43.00	43.00	1.9	2,878	0.07%
2023/07/10	3.1	42.96	2	43.18	42.80	1.1	2,878	0.04%
2023/07/07	7	42.64	0	0.00	42.75	7	2,913	0.24%
2023/07/05	1	42.80	0	0.00	42.70	1	2,901	0.03%
2023/07/04	10	42.75	0	0.00	42.85	10	2,939	0.34%
2023/06/29	1	42.60	0	0.00	42.75	1	2,963	0.03%
2023/06/28	2	42.30	0	0.00	42.45	2	2,968	0.07%
2023/06/21	2	42.18	1	42.30	42.25	1	3,006	0.03%
2023/06/20	0	0.00	1	42.30	42.15	-1	3,001	-0.03%
2023/06/16	2	42.35	0	0.00	42.25	2	2,968	0.07%
2023/06/15	2	42.85	0	0.00	42.70	2	2,912	0.07%
2023/06/12	0	0.00	1	43.20	42.85	-1	3,027	-0.03%
2023/06/09	0	0.00	24.2	42.50	42.50	-24.2	3,009	-0.80%
2023/06/06	1	42.55	0	0.00	42.50	1	3,037	0.03%
2023/06/01	20	42.60	0.3	42.55	42.60	19.7	3,065	0.64%
2023/05/31	1	42.05	0	0.00	42.60	1	3,080	0.03%
2023/05/29	0	0.00	2	42.35	42.10	-2	3,039	-0.07%
2023/05/26	0	0.00	5	42.26	42.20	-5	3,040	-0.16%
2023/05/25	2	42.40	2	42.83	42.50	0	3,025	0.00%
2023/05/23	0	0.00	10.1	42.55	42.75	-10.1	2,976	-0.34%
2023/05/22	0	0.00	10	41.95	42.60	-10	2,973	-0.34%
2023/05/17	2	41.55	0	0.00	41.90	2	2,868	0.07%
2023/05/15	11.4	41.11	1	41.35	41.35	10.4	2,816	0.37%
2023/05/12	2	41.83	1.5	41.85	41.95	0.5	2,713	0.02%
2023/05/11	26	41.63	5.3	41.97	42.30	20.7	2,632	0.79%
2023/05/10	0	0.00	1	43.15	43.20	-1	2,214	-0.05%
2023/05/08	0	0.00	5	43.28	43.30	-5	2,235	-0.22%
2023/05/04	0	0.00	18	42.64	42.85	-18	2,252	-0.80%
2023/05/03	0	0.00	5	42.15	42.30	-5	2,241	-0.22%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/28	0	0.00	0.1	42.05	42.05	-0.1	2,366	0.00%
2023/04/27	0	0.00	7	41.90	42.05	-7	2,398	-0.29%
2023/04/25	0	0.00	2	41.75	41.65	-2	2,423	-0.08%
2023/04/24	0	0.00	2	41.75	41.75	-2	2,406	-0.08%
2023/04/21	0	0.00	5	41.85	41.85	-5	2,423	-0.21%
2023/04/17	10	42.10	0	0.00	42.05	10	2,394	0.42%
2023/04/13	0	0.00	1	42.15	42.10	-1	2,397	-0.04%
2023/04/12	0.7	42.03	0	0.00	41.95	0.7	2,407	0.03%
2023/04/10	7	41.70	1	41.50	41.45	6	2,381	0.25%
2023/04/07	0	0.00	0.8	41.65	41.70	-0.8	2,499	-0.03%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/30	2	40.90	0	0.00	41.00	2	2,889	0.07%
2023/03/24	1	40.65	0	0.00	40.65	1	4,616	0.02%
2023/03/20	0	0.00	1	40.65	40.70	-1	4,939	-0.02%
2023/03/16	6	40.02	0	0.00	40.10	6	5,004	0.12%
2023/03/15	12.1	40.71	0	0.00	40.60	12.1	5,035	0.24%
2023/03/13	2	41.80	0	0.00	41.80	2	5,086	0.04%
2023/03/10	2.1	41.95	8	41.95	41.95	-5.9	5,112	-0.12%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/07	4.8	41.67	1	41.71	41.80	3.8	5,162	0.07%
2023/03/06	0.3	41.85	0	0.00	41.80	0.3	5,202	0.01%
2023/03/03	0.1	41.90	0	0.00	41.95	0.1	5,213	0.00%
2023/03/02	2	42.10	2	42.10	42.25	0	5,216	0.00%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/10	0.8	41.70	0	0.00	41.55	0.8	5,912	0.01%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/03	0	0.00	1	41.80	41.80	-1	6,036	-0.02%
2023/01/31	0	0.00	1	41.20	41.10	-1	6,114	-0.02%
2023/01/30	3	40.77	0	0.00	40.65	3	6,079	0.05%
2023/01/17	6	40.50	0.1	40.76	40.70	5.9	6,054	0.10%
2023/01/13	0.5	40.80	1	40.70	40.80	-0.5	6,054	-0.01%
2023/01/11	0	0.00	1	40.70	40.60	-1	6,125	-0.02%
2023/01/09	2	40.40	1	40.55	40.45	1	6,165	0.02%
2023/01/04	0	40.50	0	0.00	40.60	0	6,229	0.00%
2023/01/03	0	0.00	1	40.40	40.35	-1	6,276	-0.02%
2022/12/30	1	40.31	1.2	40.67	40.30	-0.2	6,293	0.00%
2022/12/29	1	40.45	6	40.55	40.60	-5	6,273	-0.08%
2022/12/28	1.1	40.85	0	0.00	40.70	1.1	6,284	0.02%
2022/12/27	0	0.00	3.1	41.58	41.45	-3.1	6,283	-0.05%
2022/12/26	5	40.30	0	40.60	40.25	5	6,225	0.08%
2022/12/23	6.1	40.26	0	0.00	40.35	6.1	6,264	0.10%
2022/12/22	5	39.80	5	40.15	42.00	0	6,211	0.00%
2022/12/21	33.1	39.22	2.1	39.86	40.00	31	6,026	0.51%
2022/12/20	48.4	39.79	0	0.00	39.65	48.4	5,780	0.84%
2022/12/19	43.2	40.65	0	0.00	40.50	43.2	5,621	0.77%
2022/12/16	53	41.26	0	0.00	41.15	53	5,404	0.98%
2022/12/15	14	41.87	1	42.65	42.40	13	5,094	0.26%
2022/12/14	3	42.42	0	0.00	42.60	3	5,170	0.06%
2022/12/13	18	42.82	0	0.00	42.75	18	5,162	0.35%
2022/12/12	21.9	43.74	0	0.00	43.65	21.9	5,153	0.42%
2022/12/09	1.2	43.83	0	0.00	44.00	1.2	5,155	0.02%
2022/12/08	3	44.03	3	44.22	44.10	0	5,144	0.00%
2022/12/07	1	43.60	1	44.40	44.35	0	5,137	0.00%
2022/12/06	2	44.15	1	44.20	43.95	1	5,103	0.02%
2022/12/05	1	44.50	0	0.00	44.40	1	5,088	0.02%
2022/12/02	1.2	44.49	0	0.00	44.25	1.2	5,030	0.02%
2022/11/30	0	44.65	0	0.00	44.80	0	5,021	0.00%
2022/11/29	0	44.70	0.6	44.75	44.80	-0.5	5,026	-0.01%
2022/11/28	1	44.30	2.1	44.25	44.85	-1.1	5,036	-0.02%
2022/11/25	2	44.58	1	44.75	44.55	1	5,022	0.02%
2022/11/24	0	0.00	1	44.90	44.90	-1	5,032	-0.02%
2022/11/22	0	0.00	4	44.28	44.85	-4	5,044	-0.08%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	4	43.79	43.80	-4	4,941	-0.08%
2022/11/17	1	43.20	1	43.65	43.55	0	4,949	0.00%
2022/11/16	0.1	43.00	0	0.00	43.20	0.1	4,925	0.00%
2022/11/14	0	0.00	1.5	43.07	43.35	-1.5	4,875	-0.03%
2022/11/11	3.5	42.34	0	0.00	42.40	3.5	4,802	0.07%
2022/11/10	0	0.00	0.4	42.15	42.25	-0.4	4,814	-0.01%
2022/11/09	0	0.00	7	42.07	42.25	-7	4,868	-0.14%
2022/11/08	0	0.00	0.3	41.95	41.90	-0.3	4,840	-0.01%
2022/11/07	0	0.00	1.4	42.01	42.05	-1.4	4,888	-0.03%
2022/11/04	0	0.00	2	42.00	42.00	-2	4,888	-0.04%
2022/11/03	0	0.00	0.8	41.00	41.30	-0.8	4,842	-0.02%
2022/11/02	2	41.25	0	0.00	41.25	2	4,832	0.04%
2022/11/01	1.3	41.44	1	41.45	41.45	0.3	4,873	0.01%
2022/10/31	0	0.00	0.5	41.45	41.45	-0.5	4,888	-0.01%
2022/10/28	2	41.85	2	41.80	41.65	0	4,880	0.00%
2022/10/27	0	0.00	1	41.25	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	2	40.65	40.60	-2	4,816	-0.04%
2022/10/25	0.1	40.55	0	0.00	40.65	0.1	4,828	0.00%
2022/10/21	0	0.00	1	40.10	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	2	40.35	40.35	-2	4,768	-0.04%
2022/10/19	0	40.30	5	40.23	40.20	-5	4,726	-0.10%
2022/10/18	0.1	39.60	0	0.00	39.60	0.1	4,685	0.00%
2022/10/14	0	0.00	2	39.25	39.20	-2	4,808	-0.04%
2022/10/13	2	38.25	2	38.50	38.75	0	4,945	0.00%
2022/10/12	0	0.00	3	38.92	38.95	-3	5,106	-0.06%
2022/10/11	0	0.00	7	38.74	39.35	-7	5,224	-0.13%
2022/10/07	1.3	39.21	0	0.00	38.90	1.3	5,188	0.02%
2022/10/06	9	39.52	0	0.00	39.65	9	5,180	0.17%
2022/10/05	2.1	39.70	0	0.00	39.75	2.1	5,206	0.04%
2022/10/04	2	39.95	2	39.85	39.70	0	5,244	0.00%
2022/10/03	1	39.85	13	39.30	39.85	-12	5,232	-0.23%
2022/09/30	12	38.18	3	37.85	39.00	9	5,202	0.17%
2022/09/28	2.2	38.95	0	0.00	38.00	2.2	5,171	0.04%
2022/09/27	6	39.59	0	0.00	39.65	6	5,055	0.12%
2022/09/26	10	40.27	2	40.10	40.20	8	4,940	0.16%
2022/09/23	6	47.72	2	47.80	47.80	4	4,766	0.08%
2022/09/22	1.2	47.77	0	0.00	47.75	1.2	4,634	0.03%
2022/09/21	0	0.00	1	47.90	48.00	-1	4,521	-0.02%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/15	2	48.25	2	48.30	48.25	0	4,462	0.00%
2022/09/13	0	0.00	5	48.60	48.50	-5	5,003	-0.10%
2022/09/12	10	48.30	4	48.30	48.40	6	5,233	0.11%
2022/09/07	3	47.85	0	0.00	47.90	3	5,636	0.05%
2022/09/06	0	0.00	1	48.05	48.10	-1	5,682	-0.02%
2022/09/01	0	48.10	0	48.20	48.10	0	5,726	0.00%
2022/08/31	0	0.00	1	48.50	48.40	-1	5,714	-0.02%
2022/08/30	3	48.08	2	48.18	48.35	1	5,694	0.02%
2022/08/29	0	47.85	1	47.85	47.85	-1	5,702	-0.02%
2022/08/26	2	48.05	4	48.09	48.20	-2	5,824	-0.03%
2022/08/24	0	0.00	7.1	47.80	48.00	-7.1	5,807	-0.12%
2022/08/23	0	0.00	0	47.65	47.65	0	5,790	0.00%
2022/08/22	1	47.45	1	47.45	47.65	0	5,815	0.00%
2022/08/19	0	0.00	7	46.91	47.00	-7	5,742	-0.12%
2022/08/16	0	46.70	0	0.00	46.80	0	5,658	0.00%
2022/08/12	0	0.00	2	46.43	46.15	-2	5,593	-0.04%
2022/08/10	0	46.00	0	0.00	45.75	0	5,595	0.00%
2022/08/05	0.1	45.80	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	0.1	45.50	0	0.00	45.65	0.1	5,966	0.00%
2022/08/02	0	0.00	2	45.70	46.00	-2	5,996	-0.03%
2022/08/01	0	0.00	3	45.75	45.90	-3	6,010	-0.05%
2022/07/29	0	0.00	1	45.15	45.35	-1	5,999	-0.02%
2022/07/28	0	0.00	5	44.95	44.90	-5	6,010	-0.08%
2022/07/27	1	44.75	0	0.00	44.65	1	6,026	0.02%
2022/07/26	1	44.90	0	0.00	44.80	1	6,033	0.02%
2022/07/25	2	44.85	0	0.00	45.10	2	6,048	0.03%
2022/07/22	0	44.95	0	0.00	45.20	0	6,076	0.00%
2022/07/21	0	0.00	1	45.35	45.15	-1	6,053	-0.02%
2022/07/20	1.1	45.43	13	46.04	45.35	-11.9	6,060	-0.20%
2022/07/19	0	0.00	1	46.00	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	1	45.00	45.10	-1	5,953	-0.02%
2022/07/15	0	0.00	5	43.35	43.40	-5	5,964	-0.08%
2022/07/14	0	43.70	0	0.00	43.50	0	6,095	0.00%
2022/07/12	0.4	43.40	0	0.00	43.20	0.4	6,150	0.01%
2022/07/07	4	43.89	0	0.00	43.80	4	6,213	0.06%
2022/07/05	0.1	44.65	0	0.00	44.65	0.1	6,572	0.00%
2022/06/30	0	0.00	29	45.01	45.20	-29	8,178	-0.35%
2022/06/29	3.1	45.05	0	0.00	45.10	3.1	8,197	0.04%
2022/06/28	0.1	44.90	0	0.00	44.80	0.1	8,203	0.00%
2022/06/27	0.1	44.65	1	44.50	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	0	44.10	44.20	0	8,284	0.00%
2022/06/22	3.1	43.03	0	0.00	43.25	3.1	8,163	0.04%
2022/06/21	1	43.35	0	0.00	43.35	1	7,857	0.01%
2022/06/20	5	43.78	2	43.95	43.60	3	7,697	0.04%
2022/06/17	3	43.85	8	43.30	44.75	-5	7,720	-0.06%
2022/06/16	5	44.56	0	0.00	44.55	5	7,555	0.07%
2022/06/15	3	45.20	0	0.00	45.05	3	7,569	0.04%
2022/06/14	1	45.25	0	0.00	45.40	1	7,728	0.01%
2022/06/13	3	44.67	10	44.70	44.80	-7	8,324	-0.08%
2022/06/10	3	44.95	0	0.00	44.90	3	8,491	0.04%
2022/06/08	1	45.10	0	0.00	45.45	1	8,561	0.01%
2022/06/07	2	44.80	0	0.00	45.35	2	8,600	0.02%
2022/06/06	8.1	45.06	1.3	45.26	45.00	6.8	8,621	0.08%
2022/06/02	10	46.25	1	46.25	46.10	9	8,580	0.11%
2022/06/01	3	46.57	0	0.00	46.35	3	8,711	0.03%
2022/05/30	0	0.00	4	46.24	46.55	-4	8,881	-0.05%
2022/05/27	1	46.05	10.2	46.05	46.00	-9.2	8,908	-0.10%
2022/05/25	6	45.52	0	0.00	46.00	6	9,159	0.07%
2022/05/24	8	45.87	0	0.00	45.80	8	9,320	0.09%
2022/05/23	1	45.85	0	0.00	46.00	1	9,444	0.01%
2022/05/20	0	0.00	2	45.90	45.85	-2	9,685	-0.02%
2022/05/19	4.5	45.46	0	0.00	45.60	4.5	9,778	0.05%
2022/05/18	1	45.75	1	45.75	45.90	0	9,750	0.00%
2022/05/17	5	45.55	5	45.35	45.45	0	9,739	0.00%
2022/05/13	10	43.97	23	43.99	44.70	-13	9,762	-0.13%
2022/05/12	3	45.82	3	46.07	45.40	0	9,552	0.00%
2022/05/09	2	46.58	0	0.00	46.50	2	9,510	0.02%
2022/05/05	0	0.00	0.8	47.10	47.00	-0.8	9,644	-0.01%
2022/05/03	1	46.55	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	0.00	1	46.80	46.95	-1	9,807	-0.01%
2022/04/28	6	46.81	0	0.00	46.70	6	9,846	0.06%
2022/04/27	4	46.73	0	0.00	46.70	4	9,839	0.04%
2022/04/26	1	46.75	4	47.00	47.20	-3	9,858	-0.03%
2022/04/25	15	46.51	0	0.00	46.45	15	9,766	0.15%
2022/04/22	3	47.20	55	47.25	47.10	-52	9,677	-0.54%
2022/04/21	6.3	47.66	0	0.00	47.50	6.3	9,599	0.07%
2022/04/20	0.5	47.81	0	0.00	48.75	0.5	9,493	0.01%
2022/04/18	0	0.00	5	48.20	47.80	-5	9,395	-0.05%
2022/04/15	5.1	47.85	0	0.00	48.05	5.1	9,352	0.05%
2022/04/14	0	0.00	5	47.75	47.85	-5	9,312	-0.05%
2022/04/12	9	46.89	1	47.00	46.90	8	9,253	0.09%
2022/04/11	7	47.73	51	48.00	47.60	-44	9,119	-0.48%
2022/04/08	16.1	48.75	2	48.80	48.75	14.1	8,892	0.16%
2022/04/07	84.1	48.96	68.4	49.50	48.90	15.7	8,703	0.18%
2022/04/06	66	46.66	14	48.80	49.00	52	7,888	0.66%
2022/03/29	2.2	45.28	2	45.25	45.30	0.2	7,325	0.00%
2022/03/28	4.2	45.28	0	0.00	45.35	4.2	7,363	0.06%
2022/03/24	2	45.65	0	0.00	45.75	2	7,451	0.03%
2022/03/23	6.3	45.84	0	0.00	45.95	6.3	7,509	0.08%
2022/03/22	3	45.17	0	0.00	45.50	3	7,515	0.04%
2022/03/21	2	46.15	1	46.50	46.20	1	7,261	0.01%
2022/03/18	1	46.60	0	0.00	46.60	1	7,118	0.01%
2022/03/17	3	46.92	0	0.00	47.00	3	7,022	0.04%
2022/03/16	11.3	47.12	3.5	46.75	46.85	7.8	6,829	0.11%
2022/03/15	0.1	50.40	9.6	50.40	50.50	-9.5	6,228	-0.15%
2022/03/14	1	50.20	1	49.90	49.60	0	6,042	0.00%
2022/03/11	1	49.00	0	0.00	48.90	1	5,950	0.02%
2022/03/10	2	49.18	0	0.00	49.20	2	5,931	0.03%
2022/03/09	1	49.05	1	48.90	49.35	0	5,893	0.00%
2022/03/08	5	48.50	8	48.51	48.50	-3	5,836	-0.05%
2022/03/07	3	48.98	2	49.33	49.30	1	5,723	0.02%
2022/03/04	1	50.70	2	50.45	50.50	-1	5,607	-0.02%
2022/03/03	0	0.00	3	50.03	50.20	-3	5,520	-0.05%
2022/03/02	0	0.00	2	49.50	49.90	-2	5,490	-0.04%
2022/03/01	3	49.38	1	49.98	49.45	2	5,514	0.04%
2022/02/25	2	48.95	0	0.00	48.95	2	5,379	0.04%
2022/02/24	3	48.30	5	48.88	48.35	-2	5,287	-0.04%
2022/02/23	0.1	49.00	0	0.00	49.10	0.1	5,123	0.00%
2022/02/22	0	0.00	6	49.00	48.90	-6	5,011	-0.12%
2022/02/21	0.2	48.16	7	47.58	48.15	-6.8	4,800	-0.14%
2022/02/18	9	47.11	0	0.00	47.20	9	4,722	0.19%
2022/02/17	1.4	47.16	0	0.00	47.25	1.4	4,777	0.03%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/15	1	47.30	0	0.00	47.10	1	5,051	0.02%
2022/02/14	1	46.80	0	0.00	46.85	1	5,014	0.02%
2022/02/11	6	46.80	0	0.00	46.80	6	5,024	0.12%
2022/02/10	6	46.82	0	0.00	46.90	6	5,005	0.12%
2022/02/09	7	47.13	0	0.00	47.00	7	4,977	0.14%
2022/02/08	12	47.28	0	0.00	47.25	12	4,940	0.24%
2022/02/07	0	0.00	40	46.60	47.05	-40	4,852	-0.82%
2022/01/26	1	46.70	0.2	46.70	46.80	0.8	4,760	0.02%
2022/01/24	4	46.15	0	0.00	46.30	4	4,641	0.09%
2022/01/21	6	46.05	1	46.10	46.25	5	4,590	0.11%
2022/01/20	1.1	45.97	0	0.00	46.15	1.1	4,536	0.02%
2022/01/19	2	45.98	0	0.00	45.95	2	4,521	0.04%
2022/01/18	20.2	46.14	0	0.00	46.10	20.2	4,470	0.45%
2022/01/17	10	46.13	0	0.00	46.25	10	4,483	0.22%
2022/01/14	30	46.18	0	0.00	46.35	30	4,544	0.66%
2022/01/13	10.3	46.25	0	0.00	46.20	10.3	4,661	0.22%
2022/01/12	1	46.50	0	0.00	46.25	1	4,657	0.02%
2022/01/10	2	46.23	0	0.00	46.35	2	4,618	0.04%
2022/01/07	4	46.15	0	0.00	46.45	4	4,611	0.09%
2022/01/06	0	0.00	3	46.20	46.30	-3	4,600	-0.07%
2022/01/05	5	46.07	0	0.00	46.10	5	4,599	0.11%
2022/01/04	2	46.08	0	0.00	46.15	2	4,640	0.04%
2021/12/30	6	46.28	0	0.00	46.25	6	4,602	0.13%
2021/12/28	1.2	46.14	0	0.00	46.15	1.2	4,557	0.03%
2021/12/27	2	46.13	0	0.00	46.25	2	4,540	0.04%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	0.3	46.10	50	45.90	46.05	-49.7	4,502	-1.10%
2021/12/22	0.1	46.70	0	0.00	46.70	0.1	4,305	0.00%
2021/12/21	0	0.00	4	47.21	47.00	-4	4,226	-0.09%
2021/12/20	1.1	47.60	0.2	47.55	47.60	0.9	4,188	0.02%
2021/12/17	1	47.25	0	0.00	47.25	1	4,196	0.02%
2021/12/16	0	0.00	0.2	46.90	47.25	-0.2	4,208	0.00%
2021/12/13	1	46.80	0	0.00	46.70	1	4,252	0.02%
2021/12/10	4	46.50	10	46.45	46.50	-6	4,199	-0.14%
2021/12/09	0	0.00	1	46.65	46.50	-1	4,177	-0.02%
2021/12/08	1	46.45	8	46.50	46.50	-7	4,154	-0.17%
2021/12/02	0	0.00	12	46.30	46.30	-12	4,096	-0.29%
2021/11/26	0.1	46.75	0	0.00	46.80	0.1	4,044	0.00%
2021/11/25	1	47.20	0.2	47.20	47.10	0.8	4,003	0.02%
2021/11/24	0	0.00	0.4	46.81	46.85	-0.4	3,916	-0.01%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	1.3	46.35	0	0.00	46.55	1.3	3,875	0.03%
2021/11/19	0	0.00	0.1	46.70	46.65	-0.1	3,884	0.00%
2021/11/16	6	46.91	0	0.00	46.80	6	3,859	0.16%
2021/11/15	20	47.85	0	47.85	47.65	20	3,829	0.52%
2021/11/12	0	0.00	1.1	47.50	47.80	-1.1	3,734	-0.03%
2021/11/11	1	45.40	0	0.00	45.60	1	3,576	0.03%
2021/11/09	0.1	44.95	0	0.00	44.95	0.1	3,676	0.00%
2021/11/05	1	44.40	0	0.00	44.55	1	3,715	0.03%
2021/11/04	0	0.00	1	44.70	44.65	-1	3,722	-0.03%
2021/11/02	0.1	44.90	0	0.00	44.70	0.1	3,818	0.00%
2021/11/01	3	44.78	0	0.00	44.70	3	3,840	0.08%
2021/10/27	2	45.20	0	0.00	45.10	2	3,952	0.05%
2021/10/25	5	44.95	0	0.00	45.20	5	4,053	0.12%
2021/10/22	0	45.50	0	0.00	45.15	0	4,122	0.00%
2021/10/21	0.1	45.00	0	0.00	45.00	0.1	4,091	0.00%
2021/10/19	3.1	44.54	0	0.00	44.55	3.1	4,268	0.07%
2021/10/18	1	44.65	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0.1	44.80	0	0.00	44.75	0.1	4,387	0.00%
2021/10/12	0	0.00	4	44.98	45.10	-4	4,494	-0.09%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/01	3	44.75	0	0.00	44.80	3	4,599	0.07%
2021/09/29	0	0.00	10	45.10	45.05	-10	4,619	-0.22%
2021/09/27	8	45.14	0	0.00	44.65	8	4,567	0.18%
2021/09/24	4.8	45.15	53	45.21	45.10	-48.2	4,508	-1.07%
2021/09/23	1	46.35	0	0.00	46.80	1	4,357	0.02%
2021/09/22	19	46.58	0	0.00	46.20	19	4,245	0.45%
2021/09/17	4.2	47.50	0	0.00	47.35	4.2	4,100	0.10%
2021/09/15	0	0.00	0.5	47.80	47.55	-0.5	4,138	-0.01%
2021/09/14	0.1	48.05	0	0.00	47.90	0.1	4,191	0.00%
2021/09/13	0	0.00	1	48.25	48.35	-1	4,204	-0.02%
2021/09/07	51	48.00	0	0.00	47.85	51	4,297	1.19%
2021/09/03	3	48.00	0	48.35	48.25	3	4,304	0.07%
2021/09/02	1	48.30	0	0.00	48.25	1	4,344	0.02%
2021/09/01	0	0.00	101	48.50	48.40	-101	4,370	-2.31%	大賣/鉅額交易
2021/08/31	50	47.55	0	0.00	48.20	50	4,386	1.14%
2021/08/30	50	47.36	0	0.00	47.40	50	4,411	1.13%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/23	5	47.60	0	0.00	47.50	5	4,576	0.11%
2021/08/20	6.1	47.15	0	0.00	47.55	6.1	4,597	0.13%
2021/08/19	1	48.10	0	0.00	47.55	1	5,750	0.02%
2021/08/17	0	0.00	3	48.83	48.60	-3	5,807	-0.05%
2021/08/16	1	47.70	152	48.06	48.10	-151	5,726	-2.64%	大賣/鉅額交易
2021/08/13	150	49.05	0	0.00	48.90	150	5,649	2.66%	大買/鉅額交易
2021/08/12	1	48.80	0	0.00	48.95	1	5,580	0.02%
2021/08/11	0.8	48.65	0	0.00	48.80	0.8	5,583	0.01%
2021/08/10	0.1	48.58	0	0.00	48.85	0.1	5,582	0.00%
2021/08/09	0.1	49.00	0	0.00	49.00	0.1	5,636	0.00%
2021/08/06	1	48.65	20	49.40	49.45	-19	5,660	-0.34%
2021/08/03	10	49.40	0	0.00	49.30	10	5,955	0.17%
2021/08/02	0	0.00	1	49.30	49.45	-1	6,067	-0.02%
2021/07/29	21	48.98	11.1	49.05	49.10	10	6,148	0.16%
2021/07/27	0	0.00	0.1	48.00	48.15	-0.1	6,096	0.00%
2021/07/26	4	48.20	17	48.08	48.10	-13	6,098	-0.21%
2021/07/23	0	0.00	5.5	47.69	47.90	-5.5	6,014	-0.09%
2021/07/22	0	0.00	9	46.82	46.85	-9	5,822	-0.15%
2021/07/21	0	0.00	0.1	45.80	46.00	-0.1	5,780	0.00%
2021/07/20	3.1	45.52	4	45.64	45.65	-0.9	5,959	-0.01%
2021/07/19	0	0.00	2	46.25	46.10	-2	6,065	-0.03%
2021/07/16	0.9	45.50	7	45.51	45.75	-6.1	6,068	-0.10%
2021/07/14	2	44.85	0	0.00	44.95	2	6,056	0.03%
2021/07/13	1	44.80	0.1	45.30	44.85	0.9	6,135	0.01%
2021/07/12	2	45.45	3	45.52	45.20	-1	6,116	-0.02%
2021/07/09	2	45.83	0	0.00	45.00	2	6,084	0.03%
2021/07/07	0	0.00	16	44.45	44.40	-16	6,008	-0.27%
2021/07/05	0	0.00	2	43.60	43.50	-2	6,028	-0.03%
2021/07/02	0.1	43.35	0	0.00	43.30	0.1	6,077	0.00%
2021/06/29	0	0.00	0.3	43.40	43.55	-0.3	6,147	-0.01%
2021/06/24	0.1	43.70	27	43.64	43.85	-26.9	6,158	-0.44%
2021/06/23	1	42.55	0	0.00	42.70	1	6,132	0.02%
2021/06/22	0.1	42.35	0	0.00	42.35	0.1	6,080	0.00%
2021/06/21	1	42.15	0	0.00	42.20	1	6,087	0.02%
2021/06/18	12	42.36	0	0.00	42.20	12	6,113	0.20%
2021/06/17	2	42.15	0	0.00	42.75	2	6,189	0.03%
2021/06/16	0	0.00	9	42.80	42.50	-9	6,260	-0.14%
2021/06/09	7	41.50	0	0.00	41.75	7	6,208	0.11%
2021/06/08	8	41.58	0	0.00	41.40	8	6,192	0.13%
2021/06/07	3	41.55	0	0.00	41.55	3	6,172	0.05%
2021/06/03	2	41.90	0	0.00	41.85	2	6,153	0.03%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	6.6	42.27	0	0.00	42.10	6.6	6,060	0.11%
2021/05/28	6.2	42.62	0	0.00	42.65	6.2	5,999	0.10%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/21	6.1	42.55	0	0.00	43.00	6.1	4,782	0.13%
2021/05/18	2	41.73	0	0.00	41.90	2	4,748	0.04%
2021/05/17	2	41.40	0	0.00	40.80	2	4,762	0.04%
2021/05/13	1	42.30	0	0.00	42.10	1	4,629	0.02%
2021/05/12	7	42.88	0	0.00	42.60	7	4,544	0.15%
2021/05/10	0	0.00	13	45.80	45.70	-13	4,201	-0.31%
2021/05/06	0	0.00	0.4	45.50	45.25	-0.4	3,976	-0.01%
2021/04/29	1	45.35	1	45.40	45.25	0	3,765	0.00%
2021/04/28	0	0.00	5	45.92	45.65	-5	3,739	-0.13%
2021/04/27	5	46.00	5.2	46.37	46.20	-0.2	3,767	-0.01%
2021/04/26	16	46.56	7.8	46.40	46.60	8.2	3,705	0.22%
2021/04/23	0	0.00	6	44.48	45.35	-6	3,491	-0.17%
2021/04/22	13	44.27	0	0.00	44.10	13	3,389	0.38%
2021/04/21	1	44.40	0	0.00	44.35	1	3,329	0.03%
2021/04/20	0	0.00	1	44.40	44.35	-1	3,311	-0.03%
2021/04/19	0	0.00	1	44.80	44.60	-1	3,322	-0.03%
2021/04/15	2	43.33	0	0.00	43.30	2	3,297	0.06%
2021/04/13	5	43.55	0	0.00	43.50	5	3,329	0.15%
2021/04/08	3	43.53	0	0.00	43.50	3	3,300	0.09%
2021/04/07	0.3	43.65	0	0.00	43.65	0.3	3,277	0.01%
2021/04/06	12	43.60	0	0.00	43.65	12	3,270	0.37%
2021/03/31	3.1	43.40	0	0.00	43.50	3.1	3,351	0.09%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/23	5	43.20	0	0.00	43.15	5	4,361	0.11%
2021/03/22	2	43.30	0.3	43.90	43.60	1.7	4,406	0.04%
2021/03/19	1	44.80	0	0.00	44.25	1	4,320	0.02%
2021/03/17	2	45.13	0	0.00	45.20	2	4,363	0.05%
2021/03/16	0	0.00	2	44.85	44.90	-2	4,433	-0.05%
2021/03/15	0	0.00	0.2	44.85	44.75	-0.2	4,528	-0.01%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/08	0	0.00	1	45.25	45.25	-1	5,088	-0.02%
2021/02/26	0	0.00	2	45.00	45.20	-2	5,182	-0.04%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/17	1	43.75	0	0.00	43.75	1	5,010	0.02%
2021/02/03	0	0.00	4.4	43.42	43.30	-4.4	5,080	-0.09%
2021/01/29	0.2	43.30	0	0.00	42.60	0.2	5,117	0.00%
2021/01/21	0.5	43.50	0	0.00	43.40	0.5	5,102	0.01%
2021/01/20	0.9	43.98	0.1	43.70	43.10	0.8	5,100	0.02%
2021/01/19	2	44.63	0	0.00	44.40	2	5,021	0.04%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0	0.00	10.1	45.65	45.70	-10.1	5,177	-0.19%
2021/01/06	0.1	45.20	0	0.00	45.20	0.1	5,053	0.00%
2021/01/05	1	45.20	0	0.00	45.05	1	5,013	0.02%
2020/12/30	0	0.00	4	45.65	45.55	-4	4,999	-0.08%
2020/12/29	0	0.00	2.2	45.96	45.60	-2.2	4,996	-0.04%
2020/12/28	0	0.00	1	46.05	45.90	-1	4,988	-0.02%
2020/12/25	15.1	46.41	0	0.00	46.45	15.1	4,947	0.31%
2020/12/23	0	0.00	5.1	44.70	45.00	-5.1	4,737	-0.11%
2020/12/18	2.1	46.22	0	0.00	45.60	2.1	4,425	0.05%
2020/12/16	2.1	45.87	2	45.98	45.95	0.1	4,169	0.00%
2020/12/14	3	45.03	2	45.05	44.90	1	4,076	0.02%
2020/12/11	0	0.00	5	44.35	44.35	-5	4,015	-0.12%
2020/12/09	5	44.80	1	44.55	44.50	4	3,934	0.10%
2020/12/08	2	45.15	2	44.35	45.40	0	3,834	0.00%
2020/12/07	0.2	45.60	13.1	45.07	45.85	-12.9	3,620	-0.36%
2020/12/03	0	0.00	0.8	44.00	43.80	-0.8	3,285	-0.03%
2020/12/02	0	0.00	1	44.40	44.35	-1	3,253	-0.03%
2020/11/30	0	0.00	2	44.35	44.50	-2	3,235	-0.06%
2020/11/27	0	0.00	6	43.81	43.85	-6	3,140	-0.19%
2020/11/25	10	43.80	1	43.80	43.90	9	3,254	0.28%
2020/11/23	0	0.00	1	43.45	43.45	-1	3,242	-0.03%
2020/11/17	2	43.30	0	0.00	43.40	2	3,277	0.06%
2020/11/12	0.4	43.60	0	0.00	43.85	0.4	3,324	0.01%
2020/11/11	0	0.00	1	43.25	44.00	-1	3,346	-0.03%
2020/11/10	0.7	42.78	1	42.85	42.95	-0.3	3,273	-0.01%
2020/11/03	0.2	42.35	0	0.00	42.35	0.2	3,197	0.01%
2020/11/02	0	0.00	0.3	41.90	41.90	-0.3	3,189	-0.01%
2020/10/30	2	41.65	0.6	41.90	41.50	1.4	3,171	0.04%
2020/10/29	0.1	42.10	0	0.00	41.85	0.1	3,118	0.00%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/26	1	42.80	0	0.00	42.60	1	3,111	0.03%
2020/10/22	0.3	43.20	0	0.00	43.20	0.3	3,106	0.01%
2020/10/21	1	42.65	0	0.00	42.70	1	2,930	0.03%
2020/10/16	0	0.00	1	43.10	42.90	-1	2,874	-0.03%
2020/10/12	1	44.50	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	2	44.40	44.70	-2	2,849	-0.07%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	1	43.60	43.70	-1	2,829	-0.04%
2020/09/25	1	42.15	0	0.00	41.50	1	2,769	0.04%
2020/09/24	53	41.60	2	41.63	41.45	51	2,721	1.87%
2020/09/23	2	46.13	0	0.00	46.15	2	2,590	0.08%
2020/09/16	0	0.00	1	46.45	46.35	-1	2,358	-0.04%
2020/09/15	0	0.00	52	46.25	46.35	-52	2,343	-2.22%
2020/09/14	0	0.00	3	46.38	46.35	-3	2,348	-0.13%
2020/09/11	0	0.00	36	46.30	46.30	-36	2,335	-1.54%
2020/09/07	10	46.20	0	0.00	46.00	10	2,396	0.42%
2020/09/04	1	45.35	0.2	45.85	45.80	0.8	2,420	0.03%
2020/09/02	10	45.73	0	0.00	45.65	10	2,445	0.41%
2020/09/01	36	46.40	0	0.00	46.20	36	2,458	1.46%
2020/08/31	0	0.00	1	46.40	46.40	-1	2,516	-0.04%
2020/08/28	0	0.00	1	45.70	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	1	45.45	45.50	-1	2,459	-0.04%
2020/08/26	0	0.00	1	45.40	45.50	-1	2,500	-0.04%
2020/08/21	0	0.00	1	44.25	44.35	-1	2,688	-0.04%
2020/08/19	1	44.60	0	0.00	44.45	1	2,644	0.04%
2020/08/18	0	0.00	1	44.25	44.30	-1	2,619	-0.04%
2020/08/17	10	44.20	0	0.00	44.35	10	2,621	0.38%
2020/08/14	1	43.10	0	0.00	43.10	1	2,595	0.04%
2020/08/13	1	43.75	0	0.00	43.75	1	2,596	0.04%
2020/07/28	0	0.00	0.7	42.00	41.60	-0.7	2,799	-0.03%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	42.80	0	0.00	42.80	1	2,805	0.04%
2020/07/23	0	0.00	10	43.30	43.40	-10	2,805	-0.36%
2020/07/21	0	0.00	6	43.30	43.45	-6	2,848	-0.21%
2020/07/20	1	42.60	0	0.00	42.65	1	2,851	0.04%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	1	42.85	0	0.00	42.80	1	2,833	0.04%
2020/07/09	0	0.00	2	43.95	43.90	-2	2,812	-0.07%
2020/06/29	0	0.00	1	43.65	43.60	-1	2,797	-0.04%
2020/06/24	0	0.00	0.6	44.10	43.90	-0.6	2,802	-0.02%
2020/06/12	1	43.65	0	0.00	43.60	1	3,148	0.03%
2020/06/11	1	44.90	0	0.00	44.80	1	3,119	0.03%
2020/06/10	0	45.95	0	0.00	45.85	0	3,127	0.00%
2020/06/09	0.2	46.50	0	0.00	46.50	0.2	3,185	0.01%
2020/06/08	1	46.50	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	3	47.00	47.25	-3	3,232	-0.09%
2020/06/03	0	0.00	1	46.25	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	5	45.22	45.40	-5	3,135	-0.16%
2020/05/27	0	0.00	1	44.25	44.45	-1	2,910	-0.03%
2020/05/18	1	43.30	0	0.00	43.10	1	2,914	0.03%
2020/05/15	0.1	43.60	0	0.00	43.55	0.1	2,908	0.00%
2020/05/12	0.1	45.05	0	0.00	44.90	0.1	2,786	0.00%
2020/05/11	0	0.00	1	44.70	44.70	-1	2,769	-0.04%
2020/05/05	1	43.50	0	0.00	43.65	1	2,741	0.04%
2020/04/28	0	0.00	1	42.80	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	43	42.19	42.35	-43	2,919	-1.47%
2020/04/22	0	0.00	1	40.20	40.30	-1	2,922	-0.03%
2020/04/17	2.1	41.88	0	0.00	41.30	2.1	2,903	0.07%
2020/04/14	1	41.45	2	41.45	41.50	-1	2,874	-0.03%
2020/04/08	5	40.55	0	0.00	40.40	5	2,858	0.17%
2020/03/30	1	39.80	0	0.00	40.00	1	2,784	0.04%
2020/03/27	0	0.00	3	40.30	39.55	-3	2,871	-0.10%
2020/03/26	3	39.55	15	39.85	39.90	-12	2,947	-0.41%
2020/03/25	0	0.00	4	40.50	39.80	-4	3,048	-0.13%
2020/03/24	1	36.90	1	37.00	36.85	0	3,033	0.00%
2020/03/20	10	35.35	1	34.60	35.00	9	3,015	0.30%
2020/03/19	1	32.85	0	0.00	32.90	1	2,948	0.03%
2020/03/18	5	37.15	6	36.75	36.45	-1	2,814	-0.04%
2020/03/17	21	38.06	0	0.00	38.00	21	2,762	0.76%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	10	38.60	1	39.00	40.40	9	2,685	0.34%
2020/03/12	3	43.00	0	0.00	41.80	3	2,579	0.12%
2020/03/11	22	44.08	0	0.00	43.85	22	2,497	0.88%
2020/03/10	1.2	44.01	0	0.00	43.95	1.2	2,482	0.05%
2020/03/03	1	44.60	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	6	44.65	44.50	-6	2,411	-0.25%
2020/02/27	7	44.71	0	0.00	44.85	7	2,420	0.29%
2020/02/20	1	45.75	0	0.00	45.70	1	2,358	0.04%
2020/02/12	0.3	45.90	0	0.00	45.80	0.3	2,398	0.01%
2020/02/10	0.2	45.70	0	0.00	45.50	0.2	2,397	0.01%
2020/02/07	1	45.30	1	45.30	45.25	0	2,411	0.00%
2020/02/05	1	45.25	0	0.00	45.10	1	2,430	0.04%
2020/02/03	4	44.15	0	0.00	44.90	4	2,404	0.17%
2020/01/31	4	45.30	1	45.55	45.25	3	2,388	0.13%
2020/01/30	4	45.58	14	45.58	45.45	-10	2,348	-0.43%
2020/01/20	2	46.90	0	0.00	47.10	2	2,265	0.09%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/15	4	46.60	1	46.45	46.55	3	2,291	0.13%
2020/01/13	0.2	46.45	0	0.00	46.30	0.2	2,380	0.01%
2020/01/09	1	46.05	0	0.00	46.00	1	2,453	0.04%
2020/01/03	0	0.00	1	46.40	46.40	-1	2,559	-0.04%
2019/12/31	0	0.00	1	46.30	46.30	-1	2,634	-0.04%
2019/12/30	0	0.00	5.2	46.40	46.45	-5.2	2,707	-0.19%
2019/12/27	0.2	46.45	0	0.00	46.40	0.2	2,900	0.01%
2019/12/23	1	45.95	0	0.00	45.55	1	5,284	0.02%
2019/12/20	4	45.64	0	0.00	45.45	4	5,215	0.08%
2019/12/19	3	45.80	0	0.00	45.90	3	5,119	0.06%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/16	0.1	46.35	0	0.00	46.25	0.1	5,088	0.00%
2019/12/13	0.1	46.30	0	0.00	46.25	0.1	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	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/04	1	46.60	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0	0.00	1	46.70	46.70	-1	5,157	-0.02%
2019/11/29	0	0.00	5	46.50	46.55	-5	5,168	-0.10%
2019/11/26	1	46.75	0	0.00	46.20	1	5,164	0.02%
2019/11/22	0	0.00	3	46.55	46.55	-3	5,154	-0.06%
2019/11/21	0	0.00	4	46.60	46.60	-4	5,167	-0.08%
2019/11/18	1	47.05	3	46.80	46.85	-2	5,184	-0.04%
2019/11/06	0	0.00	2	47.13	47.45	-2	5,160	-0.04%
2019/11/05	0	47.25	2	46.75	47.10	-2	5,138	-0.04%
2019/10/25	0	0.00	7	47.19	47.25	-7	5,054	-0.14%
2019/10/18	0.1	46.10	0	0.00	45.90	0.1	4,899	0.00%
2019/10/17	0.1	46.00	0	0.00	45.80	0.1	4,847	0.00%
2019/10/16	0.1	46.20	5	46.08	46.00	-4.9	4,809	-0.10%
2019/10/15	0	0.00	8	45.80	45.95	-8	4,780	-0.17%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	6	45.51	0	0.00	45.30	6	4,717	0.13%
2019/10/08	18.1	45.45	0	0.00	45.40	18.1	4,689	0.39%
2019/10/04	4	45.50	0	0.00	45.70	4	4,607	0.09%
2019/10/02	3	46.03	0	0.00	45.90	3	4,330	0.07%
2019/10/01	3	49.90	1	49.90	49.95	2	3,108	0.06%
2019/09/27	0	0.00	1	50.00	49.90	-1	2,437	-0.04%
2019/09/26	2	49.70	1	49.80	49.80	1	1,857	0.05%
2019/09/25	4.5	49.73	0	0.00	49.80	4.5	1,821	0.25%
2019/09/24	1.1	49.82	10	49.70	49.65	-8.9	1,784	-0.50%
2019/09/23	1	49.95	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	4	49.95	0	0.00	49.95	4	1,719	0.23%
2019/09/18	2	50.15	0	0.00	50.00	2	1,706	0.12%
2019/09/17	0	0.00	5	50.08	50.20	-5	1,703	-0.29%
2019/09/12	5	49.53	0	0.00	49.40	5	1,672	0.30%
2019/09/10	4	49.78	0	0.00	49.75	4	1,679	0.24%
2019/09/09	4.2	49.61	0	0.00	49.70	4.2	1,681	0.25%
2019/09/03	2	49.45	0	0.00	49.25	2	1,677	0.12%
2019/08/30	1	49.15	0	0.00	49.50	1	1,684	0.06%
2019/08/15	1	49.10	0	0.00	48.95	1	1,622	0.06%
2019/08/12	2	48.50	20	48.07	48.25	-18	1,598	-1.13%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	20	48.10	0	0.00	48.10	20	1,615	1.24%
2019/08/05	3	48.30	0	0.00	48.20	3	1,609	0.19%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/18	0	0.00	1	49.20	49.40	-1	1,602	-0.06%
2019/07/12	2	49.20	0	0.00	49.15	2	1,626	0.12%
2019/07/10	1	49.60	11	49.45	49.55	-10	1,645	-0.61%
2019/07/09	0.2	49.45	0	0.00	49.45	0.2	1,649	0.01%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/27	1	49.85	0	0.00	49.75	1	1,856	0.05%
2019/06/26	0.1	49.75	0	0.00	49.75	0.1	1,945	0.01%
2019/06/24	9	49.99	0	0.00	50.00	9	1,993	0.45%
2019/06/21	13	49.83	0	0.00	50.00	13	1,983	0.66%
2019/06/20	0	0.00	2	49.80	49.90	-2	1,988	-0.10%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/04	0	0.00	0.6	49.10	49.00	-0.6	2,531	-0.02%
2019/06/03	0.3	48.90	2.6	48.82	48.90	-2.3	2,532	-0.09%
2019/05/29	0.2	48.65	0	0.00	48.35	0.2	2,510	0.01%
2019/05/28	1	48.60	0	0.00	48.60	1	2,513	0.04%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/14	1	47.30	0	0.00	48.05	1	2,450	0.04%
2019/05/10	0.3	48.10	0	0.00	48.05	0.3	2,479	0.01%
2019/05/08	0	48.60	0	0.00	48.50	0	2,481	0.00%
2019/05/07	0.1	48.80	0	0.00	48.70	0.1	2,491	0.00%
2019/05/03	0	0.00	2	49.25	49.25	-2	2,537	-0.08%
2019/04/18	3	48.70	0	0.00	48.60	3	2,557	0.12%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/03	5	50.50	0	0.00	50.50	5	2,534	0.20%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	0	0.00	2	50.80	50.90	-2	2,640	-0.08%
2019/03/27	1	49.80	0	0.00	49.75	1	2,528	0.04%
2019/03/26	0	0.00	30	49.49	49.45	-30	2,493	-1.20%
2019/03/25	30	49.00	0	0.00	49.25	30	2,501	1.20%
2019/03/22	0	0.00	62	49.61	49.25	-62	2,481	-2.50%
2019/03/21	50	49.15	1	49.35	49.35	49	2,453	2.00%
2019/03/20	12	48.65	0	0.00	48.70	12	2,416	0.50%
2019/03/08	0	0.00	1	47.65	47.65	-1	1,914	-0.05%
2019/03/07	0.1	47.60	0	0.00	47.50	0.1	1,942	0.01%
2019/03/05	0	0.00	1	47.50	47.50	-1	1,952	-0.05%
2019/02/20	0	0.00	2	47.80	48.05	-2	1,994	-0.10%
2019/02/18	2	47.58	0	0.00	47.70	2	1,985	0.10%
2019/02/13	2	47.85	2	48.15	47.65	0	1,986	0.00%
2019/02/12	0	0.00	1	48.50	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	5	47.99	48.40	-5	1,951	-0.26%
2019/01/29	1.1	47.57	0	0.00	47.80	1.1	1,912	0.06%
2019/01/28	1	47.95	1	47.95	47.95	0	1,901	0.00%
2019/01/25	2	47.48	0	0.00	47.60	2	1,890	0.11%
2019/01/24	3	47.03	0	0.00	47.45	3	1,868	0.16%
2019/01/04	0.1	45.35	0	0.00	45.25	0.1	2,112	0.01%
2018/12/25	4.1	44.12	0	0.00	43.90	4.1	2,269	0.18%
2018/12/24	1	45.20	0	0.00	44.90	1	2,216	0.05%
2018/12/11	0.1	46.00	0	0.00	46.00	0.1	2,262	0.00%
2018/12/07	0.1	46.25	0	0.00	46.30	0.1	2,348	0.00%
2018/12/06	0.1	46.00	0	0.00	45.65	0.1	2,430	0.00%
2018/12/05	0	0.00	1	46.40	46.35	-1	2,605	-0.04%
2018/12/04	0	0.00	3	46.75	46.70	-3	2,983	-0.10%
2018/11/30	5	46.65	0	0.00	46.90	5	4,360	0.11%
2018/11/27	0	0.00	2	46.30	46.25	-2	4,977	-0.04%
2018/11/26	20	46.78	20	46.68	46.20	0	5,043	0.00%
2018/11/02	6	45.30	0	0.00	46.20	6	5,620	0.11%
2018/10/31	0	0.00	4	45.00	45.35	-4	5,721	-0.07%
2018/10/25	1	45.05	0	0.00	45.00	1	5,721	0.02%
2018/10/19	0.1	46.00	0	0.00	45.90	0.1	5,681	0.00%
2018/10/16	0.1	45.95	0	0.00	45.90	0.1	5,557	0.00%
2018/10/15	2	45.30	0	0.00	45.25	2	5,523	0.04%
2018/10/11	0.1	45.70	0	0.00	45.60	0.1	5,469	0.00%
2018/10/09	0	47.00	0	0.00	46.65	0	5,337	0.00%
2018/10/08	0.1	47.50	0	0.00	47.10	0.1	5,304	0.00%
2018/10/05	0.1	47.00	3	46.93	46.75	-2.9	5,270	-0.06%
2018/10/04	1	47.80	0	0.00	47.75	1	5,243	0.02%
2018/10/03	0	0.00	3	48.20	48.15	-3	5,218	-0.06%
2018/10/02	0.1	48.35	0	0.00	48.35	0.1	5,233	0.00%
2018/10/01	1	48.25	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	1	48.15	48.40	-1	5,212	-0.02%
2018/09/26	0	0.00	1	48.65	47.45	-1	5,177	-0.02%
2018/09/21	0	0.00	10	48.55	48.70	-10	5,175	-0.19%
2018/09/13	0	0.00	1	47.50	47.65	-1	5,104	-0.02%
2018/09/10	3	44.88	0	0.00	44.60	3	4,834	0.06%
2018/09/07	3	45.30	0	0.00	45.10	3	4,580	0.07%
2018/09/06	1.1	49.06	0	0.00	49.15	1.1	3,932	0.03%
2018/09/05	10	48.95	0	0.00	48.80	10	3,239	0.31%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/28	0.1	48.60	1	48.60	48.60	-0.9	2,713	-0.03%
2018/08/24	1	48.15	2	48.25	48.50	-1	2,758	-0.04%
2018/08/22	0.1	48.35	2	48.50	48.35	-1.9	2,883	-0.07%
2018/08/20	0.1	47.75	0	0.00	47.70	0.1	2,873	0.00%
2018/08/17	0.1	48.00	0	0.00	47.80	0.1	2,876	0.00%
2018/08/16	0.1	47.95	0	0.00	47.90	0.1	2,874	0.00%
2018/08/15	0.1	48.00	3	47.97	48.00	-2.9	2,873	-0.10%
2018/08/14	0.2	47.75	0	0.00	47.65	0.2	2,835	0.01%
2018/08/13	1	47.00	0	0.00	47.50	1	2,634	0.04%
2018/08/10	1	47.70	2	47.93	48.00	-1	2,483	-0.04%
2018/08/08	1	47.65	6	47.73	47.90	-5	2,452	-0.20%
2018/08/07	0	0.00	12	47.59	47.65	-12	2,382	-0.50%
2018/08/06	2	47.30	2	47.35	47.35	0	2,406	0.00%
2018/08/03	11	47.23	0	0.00	47.35	11	2,409	0.46%
2018/08/01	0	0.00	15	47.53	47.20	-15	2,402	-0.62%
2018/07/31	9	46.52	5	46.60	47.30	4	2,392	0.17%
2018/07/30	9	46.30	0	0.00	46.40	9	2,356	0.38%
2018/07/19	17	46.23	15	45.75	45.65	2	2,487	0.08%
2018/07/18	0	0.00	8	45.75	46.15	-8	2,501	-0.32%
2018/07/12	0.1	45.50	0	0.00	45.50	0.1	2,580	0.00%
2018/07/10	1	45.25	0	0.00	44.85	1	2,607	0.04%
2018/06/28	9	44.67	3	44.60	44.60	6	2,663	0.23%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/22	0	0.00	1	45.75	45.70	-1	2,644	-0.04%
2018/06/21	1	46.15	0	0.00	46.15	1	2,624	0.04%
2018/06/08	1	47.55	0	0.00	47.60	1	2,477	0.04%
2018/06/06	0	0.00	3	47.90	47.85	-3	2,452	-0.12%
2018/05/24	0	0.00	1	46.10	46.30	-1	2,108	-0.05%
2018/05/03	0	0.00	13	46.00	45.50	-13	2,450	-0.53%
2018/05/02	18	46.32	0	0.00	46.00	18	2,512	0.72%
2018/04/19	0	0.00	2	45.00	45.10	-2	2,583	-0.08%
2018/04/17	2	44.40	0	0.00	44.55	2	2,578	0.08%
2018/04/11	0	0.00	5	45.60	45.70	-5	2,585	-0.19%
2018/04/10	0	0.00	5	45.10	45.40	-5	2,580	-0.19%
2018/03/23	0	0.00	1	44.75	44.75	-1	2,567	-0.04%
2018/03/22	1	45.25	2	45.20	45.10	-1	2,570	-0.04%
2018/03/21	1	44.65	0	0.00	44.95	1	2,590	0.04%
2018/03/20	1	44.65	0	0.00	44.90	1	2,744	0.04%
2018/03/19	3	44.93	0	0.00	44.90	3	2,773	0.11%
2018/03/16	4	45.08	1	44.85	44.60	3	2,796	0.11%
2018/03/14	0	0.00	2	45.50	45.50	-2	2,727	-0.07%
2018/03/13	6	44.92	0	0.00	45.05	6	2,704	0.22%
2018/03/12	1	44.70	1	44.90	44.95	0	2,704	0.00%
2018/03/08	15	44.30	16	44.11	44.15	-1	2,678	-0.04%
2018/03/07	1	43.85	0	0.00	44.10	1	2,691	0.04%
2018/03/06	2	44.28	0	0.00	44.35	2	2,693	0.07%
2018/03/05	0	0.00	1	44.15	44.25	-1	2,758	-0.04%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/02/27	0	0.00	0.1	44.80	44.15	-0.1	2,727	0.00%
2018/02/12	0	0.00	1	43.65	43.60	-1	2,718	-0.04%
2018/02/09	2	42.45	10	42.55	43.55	-8	2,704	-0.30%
2018/02/07	0	0.00	1	44.50	44.20	-1	2,682	-0.04%
2018/02/06	0	0.00	2	42.80	42.20	-2	2,599	-0.08%
2018/01/31	1	45.35	0	0.00	45.80	1	2,514	0.04%
2018/01/26	0	0.00	3	46.10	46.45	-3	2,421	-0.12%
2018/01/25	0	0.00	7	45.66	45.40	-7	2,341	-0.30%
2018/01/24	3	44.75	3	45.00	45.00	0	2,263	0.00%
2018/01/23	5	45.10	3	44.88	44.95	2	2,212	0.09%
2018/01/17	0	0.00	1	42.65	43.05	-1	2,113	-0.05%
2018/01/15	1.1	42.63	4	42.80	42.85	-2.9	2,080	-0.14%
2018/01/12	5	42.63	0	0.00	42.80	5	2,100	0.24%
2018/01/10	10	43.00	0	0.00	42.75	10	2,122	0.47%
2018/01/05	1	42.67	2	42.65	43.10	-1	2,102	-0.05%
2018/01/03	6	43.00	1	43.15	43.15	5	2,125	0.24%
2018/01/02	0.1	43.15	0	0.00	43.15	0.1	2,095	0.00%