興富發 (2542)-日盛-木柵券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	0	0.00	7	41.63	41.70	-7	2,499	-0.28%
2023/04/06	2	40.85	0	0.00	40.85	2	2,473	0.08%
2023/03/31	2	40.90	0.4	41.15	41.15	1.6	2,570	0.06%
2023/03/30	3	40.90	0	0.00	41.00	3	2,889	0.10%
2023/03/29	2	40.85	0	0.00	41.05	2	3,290	0.06%
2023/03/24	2	40.75	0	0.00	40.65	2	4,616	0.04%
2023/03/23	2	41.05	2.3	41.19	41.00	-0.3	4,683	-0.01%
2023/03/22	0.3	41.15	0	0.00	41.15	0.3	4,761	0.01%
2023/03/16	1	40.01	0	0.00	40.10	1	5,004	0.02%
2023/03/15	9	40.87	12	40.80	40.60	-3	5,035	-0.06%
2023/03/13	0	0.00	2	41.73	41.80	-2	5,086	-0.04%
2023/03/10	0	0.00	20	41.87	41.95	-20	5,112	-0.39%
2023/03/08	0	41.90	10	41.75	41.85	-10	5,151	-0.19%
2023/03/07	1	41.70	54.1	41.70	41.80	-53.1	5,162	-1.03%
2023/03/03	1	42.00	0	0.00	41.95	1	5,213	0.02%
2023/03/02	1	42.15	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0	42.35	0	0.00	42.35	0	5,253	0.00%
2023/02/22	0	0.00	11	42.10	42.30	-11	5,435	-0.20%
2023/02/20	5	42.20	7.5	42.23	42.30	-2.5	5,567	-0.04%
2023/02/17	0	0.00	7	41.91	41.95	-7	5,613	-0.12%
2023/02/16	0	0.00	2	41.95	41.90	-2	5,744	-0.03%
2023/02/15	0.8	41.90	0	0.00	41.85	0.8	5,799	0.01%
2023/02/14	0	0.00	8	41.83	42.00	-8	5,835	-0.14%
2023/02/13	3	41.30	1	41.60	41.80	2	5,888	0.03%
2023/02/06	0	0.00	10	41.88	42.00	-10	6,047	-0.17%
2023/02/03	1	41.45	6	41.25	41.80	-5	6,036	-0.08%
2023/02/01	1	41.40	1	41.70	41.60	0	6,045	0.00%
2023/01/31	0	0.00	5.3	40.96	41.10	-5.3	6,114	-0.09%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	1	40.75	0	0.00	40.70	1	6,047	0.02%
2023/01/13	0	0.00	1	40.75	40.80	-1	6,054	-0.02%
2023/01/11	0.3	40.70	3	40.62	40.60	-2.7	6,125	-0.04%
2023/01/04	1	40.30	0	0.00	40.60	1	6,229	0.02%
2022/12/30	8	40.65	0.9	40.70	40.30	7.1	6,293	0.11%
2022/12/29	8	40.43	0	0.00	40.60	8	6,273	0.13%
2022/12/27	2	40.35	0	0.00	41.45	2	6,283	0.03%
2022/12/26	0.1	40.45	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	0.1	40.50	0	0.00	40.35	0.1	6,264	0.00%
2022/12/22	1.1	40.04	0	0.00	42.00	1.1	6,211	0.02%
2022/12/21	17	39.09	3.2	39.20	40.00	13.8	6,026	0.23%
2022/12/20	33.2	39.97	0	0.00	39.65	33.2	5,780	0.57%
2022/12/19	3	40.55	0	0.00	40.50	3	5,621	0.05%
2022/12/16	7.1	41.32	0	0.00	41.15	7.1	5,404	0.13%
2022/12/13	3	43.60	0	0.00	42.75	3	5,162	0.06%
2022/12/12	1	43.70	0	0.00	43.65	1	5,153	0.02%
2022/12/09	0	44.00	0	0.00	44.00	0	5,155	0.00%
2022/12/08	0	44.00	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0.1	43.75	0	0.00	44.35	0.1	5,137	0.00%
2022/12/06	0	0.00	0.2	44.20	43.95	-0.2	5,103	0.00%
2022/12/05	0	0.00	4	44.65	44.40	-4	5,088	-0.08%
2022/12/02	0	44.50	0	0.00	44.25	0	5,030	0.00%
2022/12/01	0	44.80	1	44.70	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	3.6	44.65	44.80	-3.6	5,021	-0.07%
2022/11/28	0	0.00	9	44.77	44.85	-9	5,036	-0.18%
2022/11/25	0	0.00	1.1	44.55	44.55	-1.1	5,022	-0.02%
2022/11/24	4	44.90	1	44.95	44.90	3	5,032	0.06%
2022/11/23	1	44.85	3	44.90	44.90	-2	5,037	-0.04%
2022/11/22	0	44.45	1	44.85	44.85	-1	5,044	-0.02%
2022/11/18	0	0.00	5	43.75	43.80	-5	4,941	-0.10%
2022/11/16	0	0.00	7.7	43.28	43.20	-7.7	4,925	-0.16%
2022/11/11	0	0.00	2.9	42.30	42.40	-2.9	4,802	-0.06%
2022/11/10	0	0.00	1.1	42.19	42.25	-1.1	4,814	-0.02%
2022/11/08	1	41.95	0.1	42.00	41.90	0.9	4,840	0.02%
2022/11/07	0	0.00	196	41.95	42.05	-196	4,888	-4.01%	大賣/鉅額交易
2022/11/04	0.2	41.75	0	0.00	42.00	0.2	4,888	0.00%
2022/11/01	1.6	41.31	0	0.00	41.45	1.6	4,873	0.03%
2022/10/31	0.8	41.45	1	41.43	41.45	-0.2	4,888	0.00%
2022/10/26	0	0.00	169	40.62	40.60	-169	4,816	-3.51%	大賣/鉅額交易
2022/10/25	0	0.00	80	40.65	40.65	-80	4,828	-1.66%
2022/10/24	0	0.00	5	40.55	40.60	-5	4,786	-0.10%
2022/10/20	0	0.00	10	40.15	40.35	-10	4,768	-0.21%
2022/10/19	1	40.15	6	40.39	40.20	-5	4,726	-0.11%
2022/10/18	0	0.00	10	39.60	39.60	-10	4,685	-0.21%
2022/10/17	2	38.65	0	0.00	39.20	2	4,736	0.04%
2022/10/12	6	38.90	0	0.00	38.95	6	5,106	0.12%
2022/10/07	10	39.05	0	0.00	38.90	10	5,188	0.19%
2022/10/06	5	39.55	0	0.00	39.65	5	5,180	0.10%
2022/10/04	10.1	39.94	0	0.00	39.70	10.1	5,244	0.19%
2022/10/03	12	39.42	1	39.85	39.85	11	5,232	0.21%
2022/09/28	4.7	38.64	0	0.00	38.00	4.7	5,171	0.09%
2022/09/27	3.1	39.55	6	39.71	39.65	-3	5,055	-0.06%
2022/09/26	15.1	40.13	2	40.15	40.20	13.1	4,940	0.27%
2022/09/23	101	47.80	0	0.00	47.80	101	4,766	2.12%	大買/鉅額交易
2022/09/22	12.1	47.84	0	0.00	47.75	12.1	4,634	0.26%
2022/09/20	5	48.00	1.3	48.12	48.00	3.8	4,374	0.09%
2022/09/19	207	48.12	0	0.00	48.15	207	4,340	4.77%	大買/鉅額交易
2022/09/16	105	48.16	0	0.00	48.30	105	4,306	2.44%	大買/鉅額交易
2022/09/15	0	0.00	0.1	48.45	48.25	-0.1	4,462	0.00%
2022/09/14	1	48.00	0	0.00	48.25	1	4,782	0.02%
2022/09/13	1	48.45	0.2	48.58	48.50	0.8	5,003	0.02%
2022/09/12	0	0.00	0.2	48.35	48.40	-0.2	5,233	0.00%
2022/09/08	0	0.00	0.1	48.23	48.35	-0.1	5,532	0.00%
2022/09/07	0	0.00	2	47.85	47.90	-2	5,636	-0.04%
2022/09/06	0	0.00	0.1	48.05	48.10	-0.1	5,682	0.00%
2022/09/05	1	48.00	5.1	48.00	47.95	-4.1	5,683	-0.07%
2022/09/02	0	0.00	0.1	48.00	48.00	-0.1	5,698	0.00%
2022/09/01	1	48.00	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0	0.00	0.2	48.40	48.40	-0.2	5,714	0.00%
2022/08/30	0	0.00	1	48.20	48.35	-1	5,694	-0.02%
2022/08/29	5	47.70	0	0.00	47.85	5	5,702	0.09%
2022/08/26	0	0.00	2	48.20	48.20	-2	5,824	-0.03%
2022/08/25	0	0.00	1	48.10	48.10	-1	5,812	-0.02%
2022/08/24	10	47.70	2	47.78	48.00	8	5,807	0.14%
2022/08/23	2	47.60	0	0.00	47.65	2	5,790	0.03%
2022/08/22	0.1	47.50	3	47.63	47.65	-3	5,815	-0.05%
2022/08/18	1	46.75	4	46.95	46.80	-3	5,742	-0.05%
2022/08/17	12	47.12	0	0.00	47.20	12	5,720	0.21%
2022/08/16	0	0.00	7	46.77	46.80	-7	5,658	-0.12%
2022/08/15	0	0.00	2	46.30	46.20	-2	5,579	-0.04%
2022/08/12	1	46.20	0	0.00	46.15	1	5,593	0.02%
2022/08/10	0	0.00	1	45.85	45.75	-1	5,595	-0.02%
2022/08/09	0.3	46.05	0	0.00	46.00	0.3	5,615	0.01%
2022/08/05	0	0.00	1	45.70	45.85	-1	5,890	-0.02%
2022/08/04	2	45.35	0	0.00	45.65	2	5,966	0.03%
2022/08/03	3	45.73	2	45.80	45.80	1	5,960	0.02%
2022/08/02	0	0.00	3	46.00	46.00	-3	5,996	-0.05%
2022/07/28	0	0.00	3	44.90	44.90	-3	6,010	-0.05%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/25	1.1	44.92	0	0.00	45.10	1.1	6,048	0.02%
2022/07/22	1	44.85	0	0.00	45.20	1	6,076	0.02%
2022/07/20	0	0.00	25	45.53	45.35	-25	6,060	-0.41%
2022/07/19	3	46.00	7	46.06	45.75	-4	6,023	-0.07%
2022/07/18	0	0.00	69	43.66	45.10	-69	5,953	-1.16%
2022/07/15	2	43.38	0	0.00	43.40	2	5,964	0.03%
2022/07/13	2	43.65	0	0.00	43.50	2	6,119	0.03%
2022/07/12	1	43.20	0	0.00	43.20	1	6,150	0.02%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	5	43.95	0	0.00	43.80	5	6,213	0.08%
2022/07/05	1	44.50	0	0.00	44.65	1	6,572	0.02%
2022/07/04	1	44.25	0	0.00	44.40	1	6,803	0.01%
2022/07/01	14.2	44.56	2	44.55	43.95	12.2	7,609	0.16%
2022/06/30	10	44.83	3.3	44.91	45.20	6.7	8,178	0.08%
2022/06/27	1.1	44.62	3	44.55	44.80	-1.9	8,257	-0.02%
2022/06/24	0	0.00	1	44.10	44.20	-1	8,284	-0.01%
2022/06/23	1	43.30	0	0.00	43.30	1	8,320	0.01%
2022/06/22	11	43.14	1	43.40	43.25	10	8,163	0.12%
2022/06/21	14.5	43.58	2	43.65	43.35	12.5	7,857	0.16%
2022/06/20	8	43.78	4	43.75	43.60	4	7,697	0.05%
2022/06/17	2	43.58	13	43.88	44.75	-11	7,720	-0.14%
2022/06/16	18	44.68	10	44.65	44.55	8	7,555	0.11%
2022/06/14	2	44.58	0	0.00	45.40	2	7,728	0.03%
2022/06/13	6	44.68	20	44.75	44.80	-14	8,324	-0.17%
2022/06/10	12	44.83	0	0.00	44.90	12	8,491	0.14%
2022/06/09	4	45.20	0	0.00	45.25	4	8,562	0.05%
2022/06/08	1	45.35	10.2	45.20	45.45	-9.2	8,561	-0.11%
2022/06/07	1	44.95	0	0.00	45.35	1	8,600	0.01%
2022/06/06	49.5	45.06	0	0.00	45.00	49.5	8,621	0.57%
2022/06/01	10	46.40	0	0.00	46.35	10	8,711	0.11%
2022/05/31	0	0.00	1	46.40	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	37.3	46.34	46.55	-37.3	8,881	-0.42%
2022/05/27	5	46.00	2	46.03	46.00	3	8,908	0.03%
2022/05/26	0.1	46.00	0	0.00	46.00	0.1	9,060	0.00%
2022/05/23	5	45.93	0	0.00	46.00	5	9,444	0.05%
2022/05/17	0	0.00	12	45.16	45.45	-12	9,739	-0.12%
2022/05/16	9	44.34	26	44.88	44.55	-17	9,756	-0.17%
2022/05/13	39	44.26	2.5	43.92	44.70	36.5	9,762	0.37%
2022/05/12	12.1	45.55	21	45.50	45.40	-8.9	9,552	-0.09%
2022/05/10	5	45.85	5	46.40	46.50	0	9,491	0.00%
2022/05/09	11	46.55	0	0.00	46.50	11	9,510	0.12%
2022/05/06	19.1	46.95	30	46.85	46.90	-10.9	9,568	-0.11%
2022/05/05	0	0.00	21	47.04	47.00	-21	9,644	-0.22%
2022/05/04	0	0.00	1	46.85	46.90	-1	9,731	-0.01%
2022/05/03	1	46.90	0	0.00	46.65	1	9,780	0.01%
2022/04/29	10	46.80	1	46.90	46.95	9	9,807	0.09%
2022/04/27	20.1	46.70	2	46.75	46.70	18.1	9,839	0.18%
2022/04/26	1	47.05	0	0.00	47.20	1	9,858	0.01%
2022/04/25	3	46.57	0	0.00	46.45	3	9,766	0.03%
2022/04/22	1.1	47.35	0	0.00	47.10	1.1	9,677	0.01%
2022/04/21	17	47.76	0	0.00	47.50	17	9,599	0.18%
2022/04/20	13	47.42	0	0.00	48.75	13	9,493	0.14%
2022/04/19	5	47.80	0	0.00	47.80	5	9,399	0.05%
2022/04/18	0	0.00	10	47.70	47.80	-10	9,395	-0.11%
2022/04/15	10	47.70	9	48.03	48.05	1	9,352	0.01%
2022/04/14	11	47.70	8	47.88	47.85	3	9,312	0.03%
2022/04/13	1	47.30	0	0.00	47.45	1	9,288	0.01%
2022/04/12	20.5	46.87	0	0.00	46.90	20.5	9,253	0.22%
2022/04/11	23	47.71	2	48.20	47.60	21	9,119	0.23%
2022/04/08	10	48.70	10.5	48.83	48.75	-0.5	8,892	-0.01%
2022/04/07	39	49.21	38	49.02	48.90	1	8,703	0.01%
2022/04/06	12	47.67	53	48.26	49.00	-41	7,888	-0.52%
2022/04/01	0.1	45.80	0	0.00	45.70	0.1	7,252	0.00%
2022/03/31	6	45.40	0	0.00	45.40	6	7,189	0.08%
2022/03/30	1	45.20	0.1	45.46	45.40	0.9	7,184	0.01%
2022/03/29	1	45.25	0	0.00	45.30	1	7,325	0.01%
2022/03/28	11	45.25	0	0.00	45.35	11	7,363	0.15%
2022/03/25	8	45.84	0	0.00	45.75	8	7,389	0.11%
2022/03/24	18	45.66	0	0.00	45.75	18	7,451	0.24%
2022/03/23	23	45.96	0	0.00	45.95	23	7,509	0.31%
2022/03/22	27.1	45.53	0	0.00	45.50	27.1	7,515	0.36%
2022/03/21	12	46.21	50.5	46.59	46.20	-38.5	7,261	-0.53%
2022/03/18	107.1	46.66	0	0.00	46.60	107.1	7,118	1.50%	大買/鉅額交易
2022/03/17	23.2	46.77	8	47.00	47.00	15.2	7,022	0.22%
2022/03/16	17.3	47.37	10	46.93	46.85	7.3	6,829	0.11%
2022/03/15	0	0.00	2	50.50	50.50	-2	6,228	-0.03%
2022/03/14	1	49.60	2	50.00	49.60	-1	6,042	-0.02%
2022/03/10	2	49.20	10	49.40	49.20	-8	5,931	-0.13%
2022/03/08	0	0.00	1	48.45	48.50	-1	5,836	-0.02%
2022/03/07	1	49.30	0	0.00	49.30	1	5,723	0.02%
2022/03/04	2	50.70	3.1	50.44	50.50	-1.1	5,607	-0.02%
2022/03/01	4	49.45	6.8	49.48	49.45	-2.8	5,514	-0.05%
2022/02/25	5.1	49.00	2	48.78	48.95	3.1	5,379	0.06%
2022/02/24	2.1	48.30	8	48.35	48.35	-5.9	5,287	-0.11%
2022/02/23	0	0.00	1	48.75	49.10	-1	5,123	-0.02%
2022/02/22	2	48.10	20.6	48.40	48.90	-18.6	5,011	-0.37%
2022/02/21	2	47.88	2	47.63	48.15	0	4,800	0.00%
2022/02/16	2	47.10	0	0.00	47.15	2	4,863	0.04%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1	46.75	0	0.00	46.90	1	5,005	0.02%
2022/02/09	3	47.30	0	0.00	47.00	3	4,977	0.06%
2022/02/08	2.3	47.30	1	47.40	47.25	1.3	4,940	0.03%
2022/02/07	0	0.00	1	46.85	47.05	-1	4,852	-0.02%
2022/01/26	0	0.00	3	46.65	46.80	-3	4,760	-0.06%
2022/01/25	1	46.10	10	46.16	46.30	-9	4,666	-0.19%
2022/01/21	0.3	46.10	0	0.00	46.25	0.3	4,590	0.01%
2022/01/19	2	45.95	10	46.00	45.95	-8	4,521	-0.18%
2022/01/18	0.4	46.15	0	0.00	46.10	0.4	4,470	0.01%
2022/01/17	12	46.15	0	0.00	46.25	12	4,483	0.27%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/07	10	46.20	0	0.00	46.45	10	4,611	0.22%
2022/01/06	1	46.05	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.10	0	0.00	46.10	1	4,599	0.02%
2022/01/03	2	46.13	1	46.10	46.25	1	4,629	0.02%
2021/12/30	0.6	46.48	0	0.00	46.25	0.6	4,602	0.01%
2021/12/28	2	46.15	5	46.14	46.15	-3	4,557	-0.07%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/23	2	45.93	0	0.00	46.05	2	4,502	0.04%
2021/12/22	0	0.00	22	46.70	46.70	-22	4,305	-0.51%
2021/12/21	20	47.20	0	0.00	47.00	20	4,226	0.47%
2021/12/16	2	47.23	0	0.00	47.25	2	4,208	0.05%
2021/12/15	1	46.60	0	0.00	46.60	1	4,267	0.02%
2021/12/14	0	0.00	0.1	46.65	46.50	-0.1	4,273	0.00%
2021/12/13	0	0.00	5.2	46.85	46.70	-5.2	4,252	-0.12%
2021/12/10	3	46.42	0	0.00	46.50	3	4,199	0.07%
2021/12/09	0	0.00	10	46.45	46.50	-10	4,177	-0.24%
2021/12/08	10	46.60	0	0.00	46.50	10	4,154	0.24%
2021/12/07	5	46.50	0	0.00	46.50	5	4,130	0.12%
2021/12/06	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/12/03	0.5	46.35	0	0.00	46.30	0.5	4,116	0.01%
2021/12/01	0.1	46.70	0	0.00	46.70	0.1	4,107	0.00%
2021/11/26	1	47.10	0	0.00	46.80	1	4,044	0.02%
2021/11/25	10	47.10	10	47.15	47.10	0	4,003	0.00%
2021/11/24	0	0.00	2	46.70	46.85	-2	3,916	-0.05%
2021/11/22	2	46.35	0	0.00	46.55	2	3,875	0.05%
2021/11/19	0	0.00	4	46.55	46.65	-4	3,884	-0.10%
2021/11/16	1	46.80	0	0.00	46.80	1	3,859	0.03%
2021/11/15	3	47.88	11	47.85	47.65	-8	3,829	-0.21%
2021/11/12	1	47.90	10.2	47.11	47.80	-9.2	3,734	-0.25%
2021/11/11	0	0.00	8	45.49	45.60	-8	3,576	-0.22%
2021/11/10	0	0.00	2.3	45.49	45.45	-2.3	3,663	-0.06%
2021/11/09	7	44.93	0	0.00	44.95	7	3,676	0.19%
2021/11/05	6	44.45	0	0.00	44.55	6	3,715	0.16%
2021/11/04	1	44.65	0	0.00	44.65	1	3,722	0.03%
2021/11/02	1.8	44.82	5	44.90	44.70	-3.2	3,818	-0.08%
2021/11/01	3.1	44.87	0	0.00	44.70	3.1	3,840	0.08%
2021/10/26	0	0.00	1.3	45.60	45.55	-1.3	3,975	-0.03%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/22	0	0.00	2	45.28	45.15	-2	4,122	-0.05%
2021/10/21	1	44.90	0	0.00	45.00	1	4,091	0.02%
2021/10/20	8	44.45	0	0.00	44.60	8	4,054	0.20%
2021/10/18	1	44.75	0	0.00	44.65	1	4,364	0.02%
2021/10/14	0	0.00	0.5	44.75	44.70	-0.5	4,394	-0.01%
2021/10/13	6	45.04	0	0.00	45.05	6	4,452	0.13%
2021/10/08	2	44.70	0	0.00	44.60	2	4,440	0.05%
2021/10/05	4	44.58	20	44.55	44.60	-16	4,464	-0.36%
2021/10/04	10	44.90	0	0.00	44.70	10	4,580	0.22%
2021/10/01	0.1	44.85	0	0.00	44.80	0.1	4,599	0.00%
2021/09/30	0	0.00	18	45.05	45.10	-18	4,629	-0.39%
2021/09/29	38	45.01	0	0.00	45.05	38	4,619	0.82%
2021/09/28	0	0.00	1	45.25	45.30	-1	4,593	-0.02%
2021/09/27	5	44.73	0	0.00	44.65	5	4,567	0.11%
2021/09/23	1	46.65	0	0.00	46.80	1	4,357	0.02%
2021/09/22	11.5	46.50	5.5	46.88	46.20	6	4,245	0.14%
2021/09/17	1.3	47.45	0	0.00	47.35	1.3	4,100	0.03%
2021/09/14	0.1	48.15	2	47.95	47.90	-2	4,191	-0.05%
2021/09/13	2	48.00	0.3	48.30	48.35	1.7	4,204	0.04%
2021/09/10	0.5	47.95	0	0.00	47.95	0.5	4,242	0.01%
2021/09/09	1	47.10	0	0.00	47.50	1	4,298	0.02%
2021/09/08	10	47.39	2	47.45	47.25	8	4,312	0.19%
2021/09/07	2	47.95	0	0.00	47.85	2	4,297	0.05%
2021/09/02	0	48.30	0	0.00	48.25	0	4,344	0.00%
2021/08/31	1	48.15	11	47.85	48.20	-10	4,386	-0.23%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/26	5	47.35	0	0.00	47.40	5	4,429	0.11%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/19	0	47.85	0	0.00	47.55	0	5,750	0.00%
2021/08/17	1	49.00	2	48.60	48.60	-1	5,807	-0.02%
2021/08/16	6	48.13	1	48.10	48.10	5	5,726	0.09%
2021/08/11	0	48.60	0	0.00	48.80	0	5,583	0.00%
2021/08/09	0	0.00	11	48.85	49.00	-11	5,636	-0.20%
2021/08/06	15.1	49.47	18	49.10	49.45	-2.9	5,660	-0.05%
2021/08/05	0	0.00	3.4	48.74	48.70	-3.4	5,663	-0.06%
2021/08/04	1	49.15	5	48.85	49.05	-4	5,896	-0.07%
2021/08/03	2	49.20	1	49.45	49.30	1	5,955	0.02%
2021/08/02	0.2	49.30	0	0.00	49.45	0.2	6,067	0.00%
2021/07/30	0	0.00	12.4	48.95	49.05	-12.4	6,127	-0.20%
2021/07/29	0	0.00	5	48.95	49.10	-5	6,148	-0.08%
2021/07/28	0	0.00	15.4	47.96	48.35	-15.4	6,105	-0.25%
2021/07/27	2	47.95	5	48.12	48.15	-3	6,096	-0.05%
2021/07/26	10	48.05	9	47.96	48.10	1	6,098	0.02%
2021/07/23	3	47.47	23.9	47.79	47.90	-20.9	6,014	-0.35%
2021/07/22	1	46.35	7.6	46.61	46.85	-6.6	5,822	-0.11%
2021/07/21	0	0.00	1	45.95	46.00	-1	5,780	-0.02%
2021/07/20	1	45.50	2	45.63	45.65	-1	5,959	-0.02%
2021/07/19	1	45.90	9	46.00	46.10	-8	6,065	-0.13%
2021/07/16	0	0.00	1	45.60	45.75	-1	6,068	-0.02%
2021/07/15	9.1	45.06	1	45.00	45.10	8.1	6,030	0.13%
2021/07/13	1	45.00	0	0.00	44.85	1	6,135	0.02%
2021/07/09	1	45.10	2	45.53	45.00	-1	6,084	-0.02%
2021/07/08	0	0.00	12	44.70	44.65	-12	6,005	-0.20%
2021/07/06	2	43.70	2	43.50	43.65	0	5,987	0.00%
2021/07/05	0	0.00	0.4	43.35	43.50	-0.4	6,028	-0.01%
2021/07/01	1.1	43.26	0	0.00	43.20	1.1	6,112	0.02%
2021/06/30	1	43.60	1	43.65	43.65	0	6,122	0.00%
2021/06/29	1	43.20	1	43.25	43.55	0	6,147	0.00%
2021/06/28	0	0.00	1	43.90	43.60	-1	6,172	-0.02%
2021/06/25	2	43.85	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	1	43.30	43.85	-1	6,158	-0.02%
2021/06/21	0	0.00	5	42.40	42.20	-5	6,087	-0.08%
2021/06/18	10	42.20	0	0.00	42.20	10	6,113	0.16%
2021/06/17	1	42.25	0	0.00	42.75	1	6,189	0.02%
2021/06/16	4	42.71	0	0.00	42.50	4	6,260	0.06%
2021/06/15	0.1	42.80	3	42.55	42.80	-3	6,256	-0.05%
2021/06/10	3	42.35	0	0.00	42.30	3	6,243	0.05%
2021/06/08	6	41.43	0	0.00	41.40	6	6,192	0.10%
2021/06/07	2	41.53	0	0.00	41.55	2	6,172	0.03%
2021/06/03	0	0.00	2	41.80	41.85	-2	6,153	-0.03%
2021/06/02	4	41.99	0	0.00	42.00	4	6,141	0.07%
2021/06/01	15	42.20	1.1	42.30	42.20	13.9	6,061	0.23%
2021/05/31	6.1	42.35	0	0.00	42.10	6.1	6,060	0.10%
2021/05/28	2	42.60	70	42.71	42.65	-68	5,999	-1.13%
2021/05/27	1	42.75	0	0.00	42.60	1	5,986	0.02%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.75	0	0.00	42.30	1	4,800	0.02%
2021/05/24	2	42.68	0	0.00	42.70	2	4,755	0.04%
2021/05/21	1	42.90	2	43.05	43.00	-1	4,782	-0.02%
2021/05/19	73	41.90	0	0.00	41.85	73	4,749	1.54%
2021/05/18	2	41.83	1	41.90	41.90	1	4,748	0.02%
2021/05/17	2.1	41.27	0	0.00	40.80	2.1	4,762	0.04%
2021/05/14	1	42.80	7	43.02	42.80	-6	4,683	-0.13%
2021/05/13	2	42.35	16	41.81	42.10	-14	4,629	-0.30%
2021/05/12	17.2	42.94	1	43.80	42.60	16.2	4,544	0.36%
2021/05/11	0	0.00	39	45.28	44.85	-39	4,277	-0.91%
2021/05/10	1	45.85	12	45.39	45.70	-11	4,201	-0.26%
2021/05/07	9.3	45.09	1	45.10	44.70	8.3	4,073	0.20%
2021/05/06	3	45.23	1	45.40	45.25	2	3,976	0.05%
2021/05/05	1	44.15	0	0.00	45.20	1	3,929	0.03%
2021/05/04	0	0.00	3	44.90	44.35	-3	3,882	-0.08%
2021/05/03	1	44.80	0	0.00	44.70	1	3,820	0.03%
2021/04/29	1.1	45.30	0	0.00	45.25	1.1	3,765	0.03%
2021/04/28	1	45.80	0	0.00	45.65	1	3,739	0.03%
2021/04/27	0	0.00	1	45.90	46.20	-1	3,767	-0.03%
2021/04/26	0	0.00	9.6	46.57	46.60	-9.6	3,705	-0.26%
2021/04/23	3	44.85	13	44.98	45.35	-10	3,491	-0.29%
2021/04/22	8	44.22	8	44.36	44.10	0	3,389	0.00%
2021/04/21	2	44.45	6	44.12	44.35	-4	3,329	-0.12%
2021/04/20	10	44.38	0	0.00	44.35	10	3,311	0.30%
2021/04/19	1	43.70	0	0.00	44.60	1	3,322	0.03%
2021/04/16	1	43.60	0	0.00	43.60	1	3,270	0.03%
2021/04/14	0.1	43.40	0	0.00	43.25	0.1	3,331	0.00%
2021/04/13	4	43.60	1	43.60	43.50	3	3,329	0.09%
2021/04/12	3	43.58	0	0.00	43.60	3	3,327	0.09%
2021/04/08	3	43.53	6	43.40	43.50	-3	3,300	-0.09%
2021/04/07	2	43.43	0	0.00	43.65	2	3,277	0.06%
2021/04/06	0.8	43.70	0	0.00	43.65	0.8	3,270	0.02%
2021/04/01	0	0.00	2	43.55	43.55	-2	3,289	-0.06%
2021/03/31	1	43.50	0	0.00	43.50	1	3,351	0.03%
2021/03/30	7	43.52	0	0.00	43.45	7	3,527	0.20%
2021/03/29	0	0.00	0.1	43.45	43.55	-0.1	3,680	0.00%
2021/03/24	0	0.00	5	43.45	43.55	-5	4,322	-0.12%
2021/03/23	6.3	43.19	3	43.05	43.15	3.3	4,361	0.07%
2021/03/22	10	43.25	0	0.00	43.60	10	4,406	0.23%
2021/03/19	1	44.85	0	0.00	44.25	1	4,320	0.02%
2021/03/15	0.1	44.95	0	0.00	44.75	0.1	4,528	0.00%
2021/03/12	1.1	44.95	0	0.00	44.95	1.1	4,737	0.02%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	1	45.50	1	45.65	45.45	0	5,045	0.00%
2021/03/09	0	0.00	11	45.25	45.40	-11	5,080	-0.22%
2021/03/08	0	0.00	2.5	45.30	45.25	-2.5	5,088	-0.05%
2021/03/04	0	0.00	2	45.30	45.05	-2	5,217	-0.04%
2021/03/02	0	0.00	1	44.60	44.55	-1	5,174	-0.02%
2021/02/26	3.1	44.91	0	0.00	45.20	3.1	5,182	0.06%
2021/02/25	5	44.95	0	0.00	44.95	5	5,115	0.10%
2021/02/24	1.1	44.89	1	44.65	44.55	0.1	5,110	0.00%
2021/02/23	0	0.00	4	44.90	44.85	-4	5,087	-0.08%
2021/02/22	0	0.00	4	43.95	44.05	-4	5,042	-0.08%
2021/02/19	0.5	44.00	6	43.88	44.10	-5.5	5,037	-0.11%
2021/02/18	3	43.90	0	0.00	43.85	3	5,029	0.06%
2021/02/17	0	0.00	8	44.00	43.75	-8	5,010	-0.16%
2021/02/05	4	43.65	0	0.00	43.60	4	4,979	0.08%
2021/02/04	0	0.00	1	43.55	43.45	-1	4,999	-0.02%
2021/02/03	0	0.00	4	43.54	43.30	-4	5,080	-0.08%
2021/02/02	0	0.00	2	43.55	43.60	-2	5,119	-0.04%
2021/02/01	3.1	43.61	1	43.35	43.25	2.1	5,130	0.04%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/27	1	43.70	0	0.00	43.60	1	5,087	0.02%
2021/01/25	2	43.40	0.2	43.05	43.95	1.8	5,087	0.04%
2021/01/22	3	43.20	0.5	43.40	43.10	2.5	5,104	0.05%
2021/01/21	10.4	43.44	0	0.00	43.40	10.4	5,102	0.20%
2021/01/20	3	43.80	10	43.72	43.10	-7	5,100	-0.14%
2021/01/19	3	44.43	0	0.00	44.40	3	5,021	0.06%
2021/01/18	2	44.65	0	0.00	44.55	2	4,997	0.04%
2021/01/15	0	0.00	2	45.40	45.05	-2	5,015	-0.04%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/13	0	0.00	11.6	45.78	45.80	-11.6	5,174	-0.22%
2021/01/12	0	0.00	1	45.70	45.55	-1	5,170	-0.02%
2021/01/11	6	45.80	3	46.25	46.00	3	5,145	0.06%
2021/01/08	3	45.87	0	0.00	45.90	3	5,122	0.06%
2021/01/06	0	0.00	4	45.15	45.20	-4	5,053	-0.08%
2021/01/05	2	45.15	0	0.00	45.05	2	5,013	0.04%
2021/01/04	1.3	45.63	0	0.00	45.15	1.3	5,002	0.03%
2020/12/31	1	45.70	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	46.65	5	46.51	45.90	-2	4,988	-0.04%
2020/12/25	4.2	46.44	4.1	46.71	46.45	0.1	4,947	0.00%
2020/12/24	4.5	45.88	4	45.66	46.40	0.5	4,907	0.01%
2020/12/23	14	44.84	5	44.94	45.00	9	4,737	0.19%
2020/12/22	6	44.95	0	0.00	44.50	6	4,623	0.13%
2020/12/21	4	45.08	5	45.15	44.95	-1	4,561	-0.02%
2020/12/18	6.2	46.23	19	46.27	45.60	-12.8	4,425	-0.29%
2020/12/17	3	46.15	2	46.05	46.05	1	4,185	0.02%
2020/12/16	0	0.00	11	45.91	45.95	-11	4,169	-0.26%
2020/12/15	0	0.00	3	45.15	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	3	45.08	44.90	-3	4,076	-0.07%
2020/12/10	0	0.00	4	44.20	44.60	-4	3,999	-0.10%
2020/12/08	13	44.75	2	44.95	45.40	11	3,834	0.29%
2020/12/07	4	45.80	24.2	45.71	45.85	-20.2	3,620	-0.56%
2020/12/04	2	43.50	0	0.00	43.50	2	3,344	0.06%
2020/12/03	3	43.85	0	0.00	43.80	3	3,285	0.09%
2020/12/01	2.5	44.36	2	44.50	44.50	0.5	3,240	0.02%
2020/11/30	1	44.30	0	0.00	44.50	1	3,235	0.03%
2020/11/27	4	43.75	0	0.00	43.85	4	3,140	0.13%
2020/11/20	1	43.15	0	0.00	43.25	1	3,250	0.03%
2020/11/18	10	43.10	1	43.20	43.35	9	3,279	0.27%
2020/11/16	0	0.00	1	43.40	43.45	-1	3,317	-0.03%
2020/11/13	7	43.26	0	0.00	43.40	7	3,336	0.21%
2020/11/12	4	43.66	22	43.53	43.85	-18	3,324	-0.54%
2020/11/11	12	43.40	3	43.67	44.00	9	3,346	0.27%
2020/11/10	20	42.91	0	0.00	42.95	20	3,273	0.61%
2020/11/06	2	41.90	0	0.00	41.90	2	3,242	0.06%
2020/11/04	0	0.00	1	42.00	42.00	-1	3,211	-0.03%
2020/11/02	2	41.60	0	0.00	41.90	2	3,189	0.06%
2020/10/30	0.3	41.95	0	0.00	41.50	0.3	3,171	0.01%
2020/10/29	4	41.89	0	0.00	41.85	4	3,118	0.13%
2020/10/28	2	42.20	0	0.00	42.10	2	3,121	0.06%
2020/10/27	0	0.00	5	42.60	42.55	-5	3,113	-0.16%
2020/10/22	8	42.17	0	0.00	43.20	8	3,106	0.26%
2020/10/21	4	42.54	0	0.00	42.70	4	2,930	0.14%
2020/10/20	2	42.70	0	0.00	42.65	2	2,920	0.07%
2020/10/19	3	42.73	0	0.00	43.20	3	2,899	0.10%
2020/10/15	0	0.00	5	43.00	42.95	-5	2,865	-0.17%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	0	0.00	3	43.77	43.85	-3	2,846	-0.11%
2020/10/12	6	44.68	9	44.25	44.20	-3	2,839	-0.11%
2020/10/08	11	44.23	1	44.50	44.70	10	2,849	0.35%
2020/09/29	2	42.95	0	0.00	43.30	2	2,824	0.07%
2020/09/25	3.2	41.81	0	0.00	41.50	3.2	2,769	0.12%
2020/09/24	12	41.41	1	41.50	41.45	11	2,721	0.40%
2020/09/23	5	46.18	0	0.00	46.15	5	2,590	0.19%
2020/09/22	3	46.45	47	46.64	46.60	-44	2,499	-1.76%
2020/09/21	12	46.79	0	0.00	46.85	12	2,460	0.49%
2020/09/18	3	46.62	0	0.00	46.65	3	2,411	0.12%
2020/09/16	1	46.35	0	0.00	46.35	1	2,358	0.04%
2020/09/15	4	46.23	0	0.00	46.35	4	2,343	0.17%
2020/09/09	0	0.00	3	46.15	46.15	-3	2,306	-0.13%
2020/09/04	1	45.60	1	45.60	45.80	0	2,420	0.00%
2020/09/01	10.5	46.25	0	0.00	46.20	10.5	2,458	0.43%
2020/08/31	0	0.00	4	46.43	46.40	-4	2,516	-0.16%
2020/08/28	0	0.00	4	45.85	45.60	-4	2,440	-0.16%
2020/08/27	0	0.00	3	45.50	45.50	-3	2,459	-0.12%
2020/08/25	1	44.95	1	45.05	44.95	0	2,531	0.00%
2020/08/24	0	0.00	1	44.65	44.65	-1	2,659	-0.04%
2020/08/20	2	43.90	1	43.40	43.50	1	2,678	0.04%
2020/08/19	0	0.00	1	44.65	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	5	44.45	44.30	-5	2,619	-0.19%
2020/08/14	0	0.00	1	43.10	43.10	-1	2,595	-0.04%
2020/08/13	2	43.03	11.1	43.58	43.75	-9.1	2,596	-0.35%
2020/08/10	4	42.93	0	0.00	42.90	4	2,640	0.15%
2020/08/07	29	42.83	0	0.00	42.85	29	2,686	1.08%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/08/04	0	0.00	0.2	42.50	42.30	-0.2	2,780	-0.01%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	0	0.00	2	41.90	41.90	-2	2,787	-0.07%
2020/07/28	5	41.81	0	0.00	41.60	5	2,799	0.18%
2020/07/27	4	42.51	0	0.00	42.30	4	2,799	0.14%
2020/07/24	1	42.85	13	42.85	42.80	-12	2,805	-0.43%
2020/07/17	11	42.99	0	0.00	42.90	11	2,852	0.39%
2020/07/16	1	43.55	0	0.00	43.25	1	2,862	0.03%
2020/07/15	2	43.50	2	43.55	43.65	0	2,856	0.00%
2020/07/14	0	0.00	10	42.72	42.60	-10	2,827	-0.35%
2020/07/13	3	42.95	0	0.00	42.80	3	2,833	0.11%
2020/07/10	6	43.34	0	0.00	43.15	6	2,817	0.21%
2020/07/09	18	44.02	0	0.00	43.90	18	2,812	0.64%
2020/07/08	5	43.95	4	44.40	44.40	1	2,791	0.04%
2020/07/07	2	44.05	0	0.00	44.10	2	2,779	0.07%
2020/07/06	7	44.09	0	0.00	44.00	7	2,765	0.25%
2020/07/03	6	43.91	2	43.90	43.85	4	2,768	0.14%
2020/07/02	2	43.93	1	43.95	44.20	1	2,775	0.04%
2020/07/01	1	43.70	1	43.90	43.95	0	2,774	0.00%
2020/06/30	2	43.93	2	43.90	43.55	0	2,781	0.00%
2020/06/29	2	43.48	0	0.00	43.60	2	2,797	0.07%
2020/06/24	4	44.04	0	0.00	43.90	4	2,802	0.14%
2020/06/23	1	44.15	0	0.00	43.90	1	2,823	0.04%
2020/06/22	4	43.66	1	43.90	43.55	3	2,829	0.11%
2020/06/19	5.1	43.80	1	43.80	43.50	4.1	2,875	0.14%
2020/06/17	0	0.00	1	44.20	44.25	-1	2,891	-0.03%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	6	43.70	0	0.00	43.60	6	3,148	0.19%
2020/06/11	8	45.23	2	45.35	44.80	6	3,119	0.19%
2020/06/10	2	45.80	1	46.20	45.85	1	3,127	0.03%
2020/06/09	1	46.40	2	46.50	46.50	-1	3,185	-0.03%
2020/06/08	0	0.00	6	46.59	46.50	-6	3,259	-0.18%
2020/06/05	0	0.00	3	47.17	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	2	46.28	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	4	46.18	46.25	-4	3,179	-0.13%
2020/06/01	0	0.00	4	44.83	44.90	-4	3,087	-0.13%
2020/05/28	2	44.90	18	45.02	44.75	-16	2,899	-0.55%
2020/05/27	5	44.45	0	0.00	44.45	5	2,910	0.17%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/20	1	43.80	5	44.05	43.80	-4	2,930	-0.14%
2020/05/19	2	44.00	0	0.00	44.00	2	2,928	0.07%
2020/05/14	7	43.21	0	0.00	43.05	7	2,866	0.24%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/12	2	44.30	0	0.00	44.90	2	2,786	0.07%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/05/05	0	0.00	1	43.50	43.65	-1	2,741	-0.04%
2020/04/30	16	44.32	0	0.00	43.65	16	2,783	0.57%
2020/04/29	2	43.88	0	0.00	43.70	2	2,799	0.07%
2020/04/28	0	0.00	1	42.80	42.85	-1	2,828	-0.04%
2020/04/23	4	40.55	0	0.00	40.60	4	2,917	0.14%
2020/04/22	0	0.00	8	40.35	40.30	-8	2,922	-0.27%
2020/04/17	1	42.15	5	41.30	41.30	-4	2,903	-0.14%
2020/04/16	8	41.25	8	41.21	41.20	0	2,895	0.00%
2020/04/15	4	41.78	0	0.00	41.75	4	2,879	0.14%
2020/04/13	12	40.45	0	0.00	40.30	12	2,850	0.42%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	6.1	40.46	0	0.00	40.40	6.1	2,858	0.21%
2020/04/07	3	40.53	4	41.10	40.45	-1	2,843	-0.04%
2020/04/06	0	0.00	1	40.10	40.40	-1	2,820	-0.04%
2020/03/30	0	0.00	1	40.00	40.00	-1	2,784	-0.04%
2020/03/27	3	40.05	0	0.00	39.55	3	2,871	0.10%
2020/03/26	0.2	40.00	2	39.43	39.90	-1.9	2,947	-0.06%
2020/03/25	10	39.80	1	39.45	39.80	9	3,048	0.30%
2020/03/24	0	0.00	4	36.84	36.85	-4	3,033	-0.13%
2020/03/23	6	34.36	1	34.00	34.15	5	3,025	0.17%
2020/03/19	4	32.85	0	0.00	32.90	4	2,948	0.14%
2020/03/18	3	36.97	5	36.45	36.45	-2	2,814	-0.07%
2020/03/17	1	38.20	29	38.20	38.00	-28	2,762	-1.01%
2020/03/16	0.4	40.30	0	0.00	40.05	0.4	2,713	0.01%
2020/03/13	2	38.98	8	38.82	40.40	-6	2,685	-0.22%
2020/03/12	3	42.33	6	41.90	41.80	-3	2,579	-0.12%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	2	43.80	5	43.85	43.95	-3	2,482	-0.12%
2020/03/09	1.6	44.46	0	0.00	44.30	1.6	2,456	0.07%
2020/03/06	1	45.00	1	45.05	45.25	0	2,418	0.00%
2020/03/04	0	0.00	16	44.85	45.00	-16	2,401	-0.67%
2020/03/03	8	44.51	0	0.00	44.55	8	2,410	0.33%
2020/03/02	0	0.00	4	44.64	44.50	-4	2,411	-0.17%
2020/02/27	2.1	44.69	0	0.00	44.85	2.1	2,420	0.09%
2020/02/24	6	45.18	0	0.00	45.10	6	2,371	0.25%
2020/02/21	7	45.53	0	0.00	45.50	7	2,360	0.30%
2020/02/20	2	45.80	2	45.70	45.70	0	2,358	0.00%
2020/02/19	0	0.00	6	46.13	46.20	-6	2,346	-0.26%
2020/02/17	0	0.00	2	45.80	45.95	-2	2,350	-0.09%
2020/02/14	1	45.90	0	0.00	45.85	1	2,369	0.04%
2020/02/12	5	45.58	0	0.00	45.80	5	2,398	0.21%
2020/02/11	4	45.45	0	0.00	45.35	4	2,393	0.17%
2020/02/10	3	45.23	0.2	45.70	45.50	2.8	2,397	0.12%
2020/02/06	0	0.00	1	45.55	45.55	-1	2,426	-0.04%
2020/02/04	1	45.15	10	45.20	45.00	-9	2,417	-0.37%
2020/02/03	2	44.50	0	0.00	44.90	2	2,404	0.08%
2020/01/30	4	45.79	125	45.61	45.45	-121	2,348	-5.15%	大賣/鉅額交易
2020/01/20	95.3	47.10	0	0.00	47.10	95.3	2,265	4.21%
2020/01/17	10.7	46.83	1	46.85	46.85	9.7	2,245	0.43%
2020/01/16	2	46.60	7	46.60	46.65	-5	2,258	-0.22%
2020/01/15	0	0.00	7	46.53	46.55	-7	2,291	-0.31%
2020/01/14	0	0.00	10	46.40	46.40	-10	2,321	-0.43%
2020/01/13	16	46.25	0	0.00	46.30	16	2,380	0.67%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/09	2	45.80	0	0.00	46.00	2	2,453	0.08%
2020/01/08	2	45.83	0	0.00	45.70	2	2,483	0.08%
2020/01/07	1	46.00	10	46.05	46.00	-9	2,495	-0.36%
2020/01/03	1	46.25	1	46.35	46.40	0	2,559	0.00%
2020/01/02	0	0.00	16	46.40	46.30	-16	2,609	-0.61%
2019/12/30	1	46.40	1	46.40	46.45	0	2,707	0.00%
2019/12/26	2	46.18	0	0.00	46.20	2	4,112	0.05%
2019/12/24	2	45.90	0	0.00	46.15	2	5,351	0.04%
2019/12/23	0	0.00	43	45.80	45.55	-43	5,284	-0.81%
2019/12/20	2	45.58	5	45.90	45.45	-3	5,215	-0.06%
2019/12/19	0	0.00	6	45.75	45.90	-6	5,119	-0.12%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/12/09	2	46.30	0	0.00	46.30	2	5,168	0.04%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	7	46.59	0	0.00	46.70	7	5,157	0.14%
2019/11/29	3	46.57	0	0.00	46.55	3	5,168	0.06%
2019/11/27	3.1	46.84	0	0.00	46.80	3.1	5,166	0.06%
2019/11/26	0.2	47.00	0	0.00	46.20	0.2	5,164	0.00%
2019/11/25	0	0.00	3	46.58	46.75	-3	5,111	-0.06%
2019/11/19	0.2	47.40	0	0.00	46.90	0.2	5,171	0.00%
2019/11/15	3	46.70	25	46.80	46.95	-22	5,187	-0.42%
2019/11/13	4	46.63	0	0.00	46.50	4	5,195	0.08%
2019/11/12	0.5	47.15	1	46.60	46.90	-0.5	5,211	-0.01%
2019/11/11	3	46.85	0	0.00	46.70	3	5,200	0.06%
2019/11/07	0	0.00	0.4	47.75	47.25	-0.4	5,166	-0.01%
2019/11/06	2.7	47.36	0	0.00	47.45	2.7	5,160	0.05%
2019/11/05	1.3	46.94	2	46.90	47.10	-0.7	5,138	-0.01%
2019/10/31	3	46.92	0	0.00	46.75	3	5,127	0.06%
2019/10/30	4	46.90	1	46.85	46.85	3	5,109	0.06%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/24	1	47.35	1	47.20	47.50	0	5,045	0.00%
2019/10/23	4.6	47.43	0	0.00	47.50	4.6	5,022	0.09%
2019/10/21	1.1	46.55	5	46.75	46.75	-3.9	4,961	-0.08%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	1	46.05	0	0.00	45.80	1	4,847	0.02%
2019/10/16	0	0.00	2	46.10	46.00	-2	4,809	-0.04%
2019/10/14	6	45.77	0	0.00	45.65	6	4,751	0.13%
2019/10/09	0.1	45.90	1	45.55	45.30	-0.9	4,717	-0.02%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	4.1	45.78	10	45.75	45.75	-5.9	4,631	-0.13%
2019/10/04	18.1	45.65	0	0.00	45.70	18.1	4,607	0.39%
2019/10/03	1	45.90	0	0.00	46.05	1	4,523	0.02%
2019/10/02	10	45.87	10	45.98	45.90	0	4,330	0.00%
2019/10/01	3	49.87	0	0.00	49.95	3	3,108	0.10%
2019/09/27	0	0.00	62	50.00	49.90	-62	2,437	-2.54%
2019/09/26	12	49.73	3	49.85	49.80	9	1,857	0.48%
2019/09/25	0	0.00	25	49.80	49.80	-25	1,821	-1.37%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/19	0	0.00	1	49.95	49.95	-1	1,719	-0.06%
2019/09/18	2	50.10	0	0.00	50.00	2	1,706	0.12%
2019/09/16	0	0.00	16	49.93	50.00	-16	1,705	-0.94%
2019/09/12	3	49.50	0	0.00	49.40	3	1,672	0.18%
2019/09/11	1	49.40	1	49.60	49.50	0	1,701	0.00%
2019/09/10	1	49.65	0	0.00	49.75	1	1,679	0.06%
2019/09/09	1	49.60	1	49.60	49.70	0	1,681	0.00%
2019/09/06	1	49.40	0	0.00	49.30	1	1,680	0.06%
2019/09/04	0.1	49.60	0	0.00	49.20	0.1	1,672	0.00%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/26	0	0.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/23	3	49.12	0	0.00	49.20	3	1,606	0.19%
2019/08/16	2	48.90	0	0.00	48.80	2	1,642	0.12%
2019/08/15	5	48.85	0	0.00	48.95	5	1,622	0.31%
2019/08/13	3	48.20	4	48.24	48.35	-1	1,587	-0.06%
2019/08/12	2.5	48.41	3	48.13	48.25	-0.6	1,598	-0.03%
2019/08/08	0	0.00	1	48.40	48.20	-1	1,600	-0.06%
2019/08/07	0.1	48.50	5	48.15	48.00	-4.9	1,606	-0.30%
2019/08/06	3	47.97	0	0.00	48.10	3	1,615	0.19%
2019/08/01	0	0.00	2	48.60	48.60	-2	1,608	-0.12%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/25	3	48.90	1	48.85	48.90	2	1,614	0.12%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	2	49.38	0	0.00	49.25	2	1,600	0.12%
2019/07/19	2	49.48	0	0.00	49.50	2	1,596	0.13%
2019/07/18	1	49.20	0	0.00	49.40	1	1,602	0.06%
2019/07/17	0.5	49.40	0	0.00	49.20	0.5	1,607	0.03%
2019/07/16	0.3	49.50	0	0.00	49.20	0.3	1,601	0.02%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	2	49.40	0	0.00	49.55	2	1,645	0.12%
2019/07/09	1	49.40	1	49.45	49.45	0	1,649	0.00%
2019/07/05	1	49.70	3	49.75	49.65	-2	1,685	-0.12%
2019/07/02	1.2	49.57	0	0.00	49.65	1.2	1,755	0.07%
2019/06/28	0	0.00	2	49.65	49.45	-2	1,784	-0.11%
2019/06/27	0	0.00	6	49.84	49.75	-6	1,856	-0.32%
2019/06/21	2	49.90	1	49.95	50.00	1	1,983	0.05%
2019/06/19	0	0.00	2	49.45	49.90	-2	2,011	-0.10%
2019/06/17	3	48.88	0	0.00	48.55	3	2,069	0.14%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/13	0	0.00	4	48.65	48.50	-4	2,147	-0.19%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/06/10	4	48.70	0	0.00	48.70	4	2,457	0.16%
2019/06/06	0	0.00	39	48.70	48.50	-39	2,495	-1.56%
2019/06/05	1	48.90	0	0.00	48.70	1	2,533	0.04%
2019/06/04	2	48.95	0	0.00	49.00	2	2,531	0.08%
2019/05/31	0.5	48.80	0	0.00	48.80	0.5	2,523	0.02%
2019/05/30	1	48.35	0	0.00	48.15	1	2,513	0.04%
2019/05/28	7	48.84	3	48.75	48.60	4	2,513	0.16%
2019/05/27	1	49.20	1	48.90	49.20	0	2,443	0.00%
2019/05/21	1	48.05	0	0.00	48.10	1	2,430	0.04%
2019/05/13	4	47.94	0	0.00	47.80	4	2,444	0.16%
2019/05/09	9	48.08	10	48.05	48.00	-1	2,476	-0.04%
2019/05/08	3	48.50	0	0.00	48.50	3	2,481	0.12%
2019/05/06	8	48.77	0	0.00	48.75	8	2,517	0.32%
2019/05/03	7	49.23	0	0.00	49.25	7	2,537	0.28%
2019/05/02	4	49.38	0	0.00	49.40	4	2,539	0.16%
2019/04/30	2	49.10	1	49.55	49.45	1	2,539	0.04%
2019/04/29	3.5	49.09	1	49.10	49.20	2.5	2,530	0.10%
2019/04/25	0	0.00	10	48.90	49.00	-10	2,534	-0.39%
2019/04/24	11	48.79	0	0.00	48.65	11	2,536	0.43%
2019/04/23	2	48.80	0	0.00	48.95	2	2,540	0.08%
2019/04/22	2	48.75	0	0.00	48.75	2	2,540	0.08%
2019/04/19	0.2	49.00	0	0.00	48.90	0.2	2,543	0.01%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/17	2	49.18	5	49.20	49.15	-3	2,556	-0.12%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	4.2	49.48	5	49.60	49.50	-0.8	2,547	-0.03%
2019/04/12	5	48.95	0	0.00	49.10	5	2,551	0.20%
2019/04/11	0	0.00	1	49.50	49.40	-1	2,544	-0.04%
2019/04/10	3	49.77	1	50.00	49.90	2	2,528	0.08%
2019/04/09	2	50.30	2	50.30	50.20	0	2,506	0.00%
2019/04/08	10.2	50.45	0	0.00	50.60	10.2	2,534	0.40%
2019/04/03	0	50.50	1.9	50.55	50.50	-1.9	2,534	-0.07%
2019/04/02	2	50.60	4	50.50	50.80	-2	2,589	-0.08%
2019/04/01	10	51.27	0	0.00	50.90	10	2,640	0.38%
2019/03/29	0	0.00	11	50.00	50.80	-11	2,550	-0.43%
2019/03/28	3	49.73	1	49.85	49.85	2	2,529	0.08%
2019/03/27	4	49.80	2	49.73	49.75	2	2,528	0.08%
2019/03/26	3	49.38	2.7	49.56	49.45	0.4	2,493	0.01%
2019/03/25	2	49.00	0	0.00	49.25	2	2,501	0.08%
2019/03/22	2	49.45	2	49.70	49.25	0	2,481	0.00%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/20	3	48.43	0.1	48.70	48.70	2.9	2,416	0.12%
2019/03/19	0	0.00	2	49.10	48.90	-2	2,361	-0.08%
2019/03/18	0	0.00	1	48.30	48.55	-1	2,302	-0.04%
2019/03/15	2	48.00	0	0.00	48.20	2	2,278	0.09%
2019/03/14	2	47.55	0	0.00	47.50	2	1,998	0.10%
2019/03/13	1	47.30	0	0.00	47.40	1	1,994	0.05%
2019/03/12	3	47.60	0	0.00	47.50	3	1,967	0.15%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	4	47.36	0	0.00	47.50	4	1,957	0.20%
2019/02/27	0	0.00	0.4	47.80	47.75	-0.4	2,017	-0.02%
2019/02/26	0	0.00	7	48.00	47.60	-7	2,006	-0.35%
2019/02/22	0	0.00	1	47.60	47.95	-1	2,000	-0.05%
2019/02/14	1	47.50	0	0.00	47.30	1	1,991	0.05%
2019/02/13	5	48.17	2	47.70	47.65	3	1,986	0.15%
2019/02/12	1	48.30	2	48.35	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	5.3	47.98	48.40	-5.3	1,951	-0.27%
2019/01/30	0.2	47.95	0	0.00	47.95	0.2	1,911	0.01%
2019/01/28	0	0.00	10	47.90	47.95	-10	1,901	-0.53%
2019/01/25	0	0.00	7	47.34	47.60	-7	1,890	-0.37%
2019/01/21	2	46.90	2	46.90	46.85	0	1,857	0.00%
2019/01/15	0	0.00	5	46.60	46.60	-5	1,927	-0.26%
2019/01/09	0	0.00	2	46.00	46.10	-2	2,047	-0.10%
2019/01/07	0	0.00	1	45.55	45.60	-1	2,086	-0.05%
2018/12/25	5	44.35	0	0.00	43.90	5	2,269	0.22%
2018/12/24	2	44.95	0	0.00	44.90	2	2,216	0.09%
2018/12/21	1	45.55	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	10	46.46	46.45	-10	2,143	-0.47%
2018/12/19	0	0.00	2	46.20	46.25	-2	2,153	-0.09%
2018/12/18	0	0.00	5	46.30	46.15	-5	2,170	-0.23%
2018/12/06	0	0.00	5	45.70	45.65	-5	2,430	-0.21%
2018/12/04	0	0.00	5	46.65	46.70	-5	2,983	-0.17%
2018/12/03	2	47.05	0	0.00	47.10	2	3,664	0.05%
2018/11/26	17	47.73	17	46.55	46.20	0	5,043	0.00%
2018/11/23	0	0.00	2	45.85	45.90	-2	5,007	-0.04%
2018/11/19	0	0.00	1	46.30	46.45	-1	5,097	-0.02%
2018/11/06	0	0.00	3	46.35	46.55	-3	5,587	-0.05%
2018/11/02	0	0.00	3	46.00	46.20	-3	5,620	-0.05%
2018/11/01	3	45.05	3	45.00	45.30	0	5,703	0.00%
2018/10/31	2	45.30	2	44.80	45.35	0	5,721	0.00%
2018/10/30	0	0.00	1	44.45	44.45	-1	5,710	-0.02%
2018/10/29	0	0.00	1	44.60	44.60	-1	5,724	-0.02%
2018/10/26	4	44.45	0	0.00	44.40	4	5,726	0.07%
2018/10/25	0	0.00	6	44.90	45.00	-6	5,721	-0.10%
2018/10/18	0	0.00	1	46.00	45.90	-1	5,597	-0.02%
2018/10/17	0	0.00	1	46.05	45.85	-1	5,585	-0.02%
2018/10/16	1	45.45	2	45.65	45.90	-1	5,557	-0.02%
2018/10/12	3	45.98	0	0.00	46.25	3	5,486	0.05%
2018/10/11	9	45.26	1	45.65	45.60	8	5,469	0.15%
2018/10/09	0	0.00	0.3	47.00	46.65	-0.3	5,337	-0.01%
2018/10/05	1	46.30	2	46.70	46.75	-1	5,270	-0.02%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/09/28	3	48.13	1	48.40	48.40	2	5,212	0.04%
2018/09/27	0	0.00	4	47.90	48.00	-4	5,198	-0.08%
2018/09/26	0	0.00	7	48.08	47.45	-7	5,177	-0.14%
2018/09/21	0	0.00	23	48.59	48.70	-23	5,175	-0.44%
2018/09/20	0	0.00	6	48.27	48.20	-6	5,137	-0.12%
2018/09/19	5	48.10	0.2	48.15	48.15	4.8	5,140	0.09%
2018/09/18	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/17	1	47.50	0	0.00	47.50	1	5,115	0.02%
2018/09/14	1	47.20	12	47.64	47.50	-11	5,117	-0.21%
2018/09/13	1	47.55	5	47.40	47.65	-4	5,104	-0.08%
2018/09/12	4	46.55	5	46.94	46.90	-1	5,051	-0.02%
2018/09/10	1	44.80	0	0.00	44.60	1	4,834	0.02%
2018/09/07	2	45.40	1	45.10	45.10	1	4,580	0.02%
2018/09/06	14	49.09	2	49.15	49.15	12	3,932	0.31%
2018/09/05	0	0.00	3	49.32	48.80	-3	3,239	-0.09%
2018/09/04	1	49.95	0	0.00	49.95	1	2,892	0.03%
2018/09/03	2	50.00	7	50.10	50.00	-5	2,724	-0.18%
2018/08/31	0	0.00	3	49.45	49.90	-3	2,690	-0.11%
2018/08/30	2	49.25	0	0.00	49.30	2	2,659	0.08%
2018/08/29	2	48.85	0	0.00	48.95	2	2,728	0.07%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/27	0	0.00	2	48.25	48.35	-2	2,727	-0.07%
2018/08/22	5	48.45	2	48.50	48.35	3	2,883	0.10%
2018/08/20	0	0.00	2	47.60	47.70	-2	2,873	-0.07%
2018/08/17	2	48.10	4	48.10	47.80	-2	2,876	-0.07%
2018/08/16	2	47.85	0	0.00	47.90	2	2,874	0.07%
2018/08/14	3	47.95	6	47.60	47.65	-3	2,835	-0.11%
2018/08/13	0	0.00	3	47.45	47.50	-3	2,634	-0.11%
2018/08/10	0	0.00	6	47.90	48.00	-6	2,483	-0.24%
2018/08/09	0	0.00	10	48.29	48.30	-10	2,481	-0.40%
2018/08/08	2	47.70	0	0.00	47.90	2	2,452	0.08%
2018/08/07	7	47.50	0	0.00	47.65	7	2,382	0.29%
2018/08/03	0	0.00	14	47.15	47.35	-14	2,409	-0.58%
2018/08/02	0	0.00	14	46.87	46.90	-14	2,401	-0.58%
2018/08/01	3	47.15	0	0.00	47.20	3	2,402	0.12%
2018/07/30	1.3	46.27	0	0.00	46.40	1.3	2,356	0.06%
2018/07/24	0	0.00	3	45.80	45.70	-3	2,450	-0.12%
2018/07/20	0	45.90	0	0.00	45.85	0	2,471	0.00%
2018/07/19	2	46.30	1	45.75	45.65	1	2,487	0.04%
2018/07/18	3	46.10	0	0.00	46.15	3	2,501	0.12%
2018/07/06	1	43.55	0	0.00	43.95	1	2,615	0.04%
2018/07/04	1	44.00	0	0.00	44.45	1	2,663	0.04%
2018/07/03	0.6	44.55	0	0.00	44.20	0.6	2,704	0.02%
2018/07/02	10	44.80	0	0.00	44.55	10	2,696	0.37%
2018/06/29	1	44.60	0	0.00	45.25	1	2,683	0.04%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/19	0	0.00	1	46.15	46.20	-1	2,655	-0.04%
2018/06/15	1	46.00	0	0.00	45.90	1	2,624	0.04%
2018/06/14	31	46.64	15	46.35	46.35	16	2,513	0.64%
2018/06/13	10	47.25	0	0.00	47.25	10	2,469	0.40%
2018/06/11	6	48.27	11	48.17	47.60	-5	2,510	-0.20%
2018/06/08	0	0.00	1	47.45	47.60	-1	2,477	-0.04%
2018/06/07	5	47.65	0	0.00	47.45	5	2,455	0.20%
2018/06/06	5	47.85	0	0.00	47.85	5	2,452	0.20%
2018/06/04	0	0.00	1	46.60	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/31	2	45.80	0	0.00	45.40	2	2,230	0.09%
2018/05/30	2	45.65	5	45.70	45.50	-3	2,150	-0.14%
2018/05/28	11	45.90	0	0.00	45.65	11	2,116	0.52%
2018/05/22	1	46.10	0	0.00	46.05	1	2,095	0.05%
2018/05/18	10	45.90	0	0.00	45.90	10	2,105	0.47%
2018/05/17	1	45.70	0	0.00	45.65	1	2,114	0.05%
2018/05/14	0	45.75	0	0.00	45.75	0	2,276	0.00%
2018/05/11	1.1	45.21	0	0.00	45.30	1.1	2,243	0.05%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/07	1	45.20	1	45.25	45.20	0	2,310	0.00%
2018/05/03	1.5	45.67	0	0.00	45.50	1.5	2,450	0.06%
2018/05/02	0	0.00	0.6	46.00	46.00	-0.6	2,512	-0.02%
2018/04/27	2	45.20	4	45.20	45.45	-2	2,614	-0.08%
2018/04/24	1	45.40	0	0.00	45.20	1	2,622	0.04%
2018/04/23	4	45.75	0	0.00	45.60	4	2,630	0.15%
2018/04/18	0	0.00	1	44.90	44.45	-1	2,574	-0.04%
2018/04/17	0	0.00	3	44.78	44.55	-3	2,578	-0.12%
2018/04/16	2	44.90	6	44.90	44.85	-4	2,558	-0.16%
2018/04/13	1	45.30	0	0.00	45.15	1	2,574	0.04%
2018/04/11	14	45.72	4	45.78	45.70	10	2,585	0.39%
2018/04/10	0	0.00	2	45.35	45.40	-2	2,580	-0.08%
2018/04/09	3	44.93	4	44.93	44.80	-1	2,583	-0.04%
2018/04/03	0	0.00	6.7	45.09	45.20	-6.7	2,589	-0.26%
2018/04/02	0	0.00	0.2	45.45	45.30	-0.2	2,590	-0.01%
2018/03/29	0	0.00	6	44.93	44.90	-6	2,585	-0.23%
2018/03/28	0	0.00	4	45.25	45.30	-4	2,582	-0.15%
2018/03/23	3	44.58	0	0.00	44.75	3	2,567	0.12%
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/20	1	44.60	0	0.00	44.90	1	2,744	0.04%
2018/03/19	1	45.35	2	44.95	44.90	-1	2,773	-0.04%
2018/03/16	9.2	45.13	0	0.00	44.60	9.2	2,796	0.33%
2018/03/15	0	0.00	25	45.63	45.50	-25	2,734	-0.91%
2018/03/13	0.5	45.30	0	0.00	45.05	0.5	2,704	0.02%
2018/03/12	0	0.00	1	44.90	44.95	-1	2,704	-0.04%
2018/03/08	0	0.00	1	44.15	44.15	-1	2,678	-0.04%
2018/03/07	5.4	43.93	0	0.00	44.10	5.4	2,691	0.20%
2018/03/06	0.2	44.60	0	0.00	44.35	0.2	2,693	0.01%
2018/03/05	5	44.50	0	0.00	44.25	5	2,758	0.18%
2018/03/02	5.6	44.16	0	0.00	44.00	5.6	2,754	0.20%
2018/03/01	1.4	44.22	0.2	44.65	44.65	1.3	2,756	0.05%
2018/02/27	1.4	44.62	0	0.00	44.15	1.4	2,727	0.05%
2018/02/22	2.4	44.45	5	44.35	44.40	-2.6	2,735	-0.10%
2018/02/21	5	44.92	0	0.00	44.70	5	2,732	0.18%
2018/02/12	0.2	44.00	0	0.00	43.60	0.2	2,718	0.01%
2018/02/09	6.2	42.69	0	0.00	43.55	6.2	2,704	0.23%
2018/02/08	1.3	44.06	15	44.09	44.10	-13.7	2,679	-0.51%
2018/02/07	0	0.00	6	44.48	44.20	-6	2,682	-0.22%
2018/02/06	29.2	42.18	4	42.53	42.20	25.2	2,599	0.97%
2018/02/05	1.3	44.72	0	0.00	44.85	1.3	2,514	0.05%
2018/02/02	0	0.00	1	45.45	45.60	-1	2,507	-0.04%
2018/02/01	0.2	45.60	1	45.90	45.55	-0.8	2,514	-0.03%
2018/01/31	10	45.09	3	46.03	45.80	7	2,514	0.28%
2018/01/30	11	45.93	1	46.00	45.55	10	2,471	0.40%
2018/01/29	0	0.00	12	46.39	46.50	-12	2,443	-0.49%
2018/01/26	0	0.00	4	46.05	46.45	-4	2,421	-0.17%
2018/01/25	14	45.48	0	0.00	45.40	14	2,341	0.60%
2018/01/24	9	44.80	3	44.62	45.00	6	2,263	0.27%
2018/01/23	10	44.87	5	44.85	44.95	5	2,212	0.23%
2018/01/22	2	42.95	0	0.00	43.05	2	2,117	0.09%
2018/01/19	0	0.00	3	42.75	42.85	-3	2,135	-0.14%
2018/01/17	5	43.10	0	0.00	43.05	5	2,113	0.24%
2018/01/15	0	0.00	1	42.55	42.85	-1	2,080	-0.05%
2018/01/10	5	42.75	3	42.75	42.75	2	2,122	0.09%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/08	1	43.10	4	43.23	43.40	-3	2,116	-0.14%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/04	0.7	42.80	1	42.85	42.65	-0.4	2,116	-0.02%
2018/01/03	12	43.07	3	43.00	43.15	9	2,125	0.42%
2018/01/02	5	42.57	2	43.08	43.15	3	2,095	0.14%