興富發 (2542)-群益金鼎-西松券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/11/22	5	44.40	1	44.40	44.10	4	7,183	0.06%
2024/11/21	1	43.50	3	43.50	43.85	-2	7,262	-0.03%
2024/11/20	0	43.30	10.5	43.10	43.00	-10.5	7,573	-0.14%
2024/11/19	0	0.00	5	43.25	43.80	-5	7,812	-0.06%
2024/11/18	0	0.00	20	43.15	43.10	-20	8,056	-0.25%
2024/11/15	0	0.00	7	43.38	43.30	-7	8,250	-0.08%
2024/11/14	4	42.40	0	0.00	42.55	4	8,494	0.05%
2024/11/13	27	42.28	0.6	42.80	42.80	26.4	8,574	0.31%
2024/11/11	5	42.40	6.1	42.37	42.90	-1.1	8,642	-0.01%
2024/11/08	5	42.10	5	41.45	41.45	0	8,702	0.00%
2024/11/07	0	0.00	8.1	41.05	41.05	-8.1	8,836	-0.09%
2024/11/06	1.2	40.67	0	0.00	40.70	1.2	8,955	0.01%
2024/11/05	0	0.00	6	40.80	40.85	-6	9,249	-0.06%
2024/11/01	1	40.26	0.8	40.63	41.35	0.2	10,554	0.00%
2024/10/29	0	41.20	2	40.83	41.00	-2	11,099	-0.02%
2024/10/25	17	40.64	7	40.96	40.70	10	11,440	0.09%
2024/10/24	4.1	40.38	0	0.00	40.30	4.1	11,758	0.04%
2024/10/23	17.1	41.12	0	0.00	41.00	17.1	11,773	0.15%
2024/10/22	5.1	42.19	0	0.00	42.25	5.1	11,855	0.04%
2024/10/21	4.2	42.47	0.5	42.60	42.75	3.7	12,263	0.03%
2024/10/18	1	42.90	65	42.92	43.05	-64	12,751	-0.50%
2024/10/17	0.1	43.50	0.4	43.43	43.60	-0.4	13,103	0.00%
2024/10/16	1	42.85	4	42.95	42.95	-3	13,547	-0.02%
2024/10/15	5.2	43.03	1.1	43.29	43.00	4.2	14,001	0.03%
2024/10/14	17	43.16	2	43.50	43.50	15	14,296	0.10%
2024/10/11	6.2	43.63	0	0.00	43.60	6.2	14,414	0.04%
2024/10/09	3.2	44.36	0	0.00	44.05	3.2	14,703	0.02%
2024/10/08	0	0.00	5	45.07	45.20	-5	15,079	-0.03%
2024/10/07	1	43.60	0	0.00	44.90	1	15,177	0.01%
2024/10/04	5.1	43.66	0	0.00	43.60	5.1	15,268	0.03%
2024/10/01	6	44.69	0	0.00	44.60	6	15,238	0.04%
2024/09/30	11.2	45.43	13	45.28	45.10	-1.8	15,449	-0.01%
2024/09/27	35.3	45.56	32	45.60	45.60	3.3	15,476	0.02%
2024/09/26	57.1	45.79	42	45.49	45.40	15.1	15,492	0.10%
2024/09/25	40	49.87	52.9	50.23	50.30	-12.9	15,404	-0.08%
2024/09/24	143	49.08	16	49.33	49.15	127	15,397	0.82%	大買/鉅額交易
2024/09/23	27.5	48.29	44.3	48.12	49.10	-16.8	15,752	-0.11%
2024/09/20	40.1	49.99	24	50.87	49.20	16.1	15,827	0.10%
2024/09/19	0	0.00	8	53.35	54.20	-8	15,631	-0.05%
2024/09/18	4	51.55	3	51.77	51.40	1	16,064	0.01%
2024/09/16	0	0.00	1	51.80	52.00	-1	16,434	-0.01%
2024/09/13	1	51.50	110	51.58	52.00	-109	16,549	-0.66%	大賣/鉅額交易
2024/09/12	0	0.00	3	51.00	51.00	-3	16,710	-0.02%
2024/09/11	16	50.01	19	49.83	50.30	-3	16,779	-0.02%
2024/09/10	1	51.30	45	51.12	51.50	-44	16,943	-0.26%
2024/09/09	4	51.98	0	0.00	51.80	4	17,421	0.02%
2024/09/05	1	53.10	1	53.50	53.00	0	17,628	0.00%
2024/09/04	8	52.21	11.1	52.73	52.20	-3.1	17,842	-0.02%
2024/09/03	0	0.00	3	54.33	54.20	-3	18,023	-0.02%
2024/09/02	2.1	54.36	0	0.00	54.50	2.1	18,126	0.01%
2024/08/30	1	54.40	5	54.34	55.70	-4	18,056	-0.02%
2024/08/28	0.1	52.90	0	0.00	52.60	0.1	17,993	0.00%
2024/08/27	9	52.10	4	52.30	52.60	5	18,018	0.03%
2024/08/26	2	52.05	1	52.00	51.90	1	18,007	0.01%
2024/08/23	6.1	52.31	2	52.75	52.20	4.1	17,977	0.02%
2024/08/22	14	52.73	10	53.45	53.60	4	17,892	0.02%
2024/08/21	2	54.90	11	55.68	54.80	-9	17,586	-0.05%
2024/08/20	9	57.24	3	56.97	56.90	6	17,319	0.03%
2024/08/19	30	59.84	41.3	59.42	59.40	-11.3	17,133	-0.07%
2024/08/16	1	59.00	1.1	57.41	58.30	-0.1	16,982	0.00%
2024/08/15	5	55.00	0	0.00	55.00	5	16,757	0.03%
2024/08/14	10	54.48	4	55.00	55.20	6	16,707	0.04%
2024/08/13	32	54.34	1	54.40	54.40	31	16,637	0.19%
2024/08/12	0.1	54.90	2	55.15	54.60	-1.9	16,753	-0.01%
2024/08/09	5	53.02	2	53.90	52.90	3	16,711	0.02%
2024/08/08	4.2	51.36	4	52.05	52.70	0.2	16,589	0.00%
2024/08/07	14	52.78	13	53.92	53.00	1	16,548	0.01%
2024/08/06	33.5	50.63	36	49.50	50.50	-2.5	16,345	-0.02%
2024/08/05	22	55.32	35	56.09	54.80	-13	15,613	-0.08%
2024/08/02	35.2	61.42	1	61.50	60.80	34.2	15,428	0.22%
2024/08/01	4	63.70	6	64.02	64.30	-2	15,622	-0.01%
2024/07/31	2	64.40	0	0.00	64.00	2	15,823	0.01%
2024/07/30	13	62.54	3	64.40	64.10	10	16,104	0.06%
2024/07/29	23	63.92	3.3	64.24	63.00	19.7	16,475	0.12%
2024/07/26	2	61.70	1	62.80	61.60	1	16,202	0.01%
2024/07/23	1	61.80	3	63.17	62.60	-2	16,252	-0.01%
2024/07/22	2	60.65	4	61.70	60.60	-2	16,100	-0.01%
2024/07/19	17	63.56	14	64.49	63.80	3	15,756	0.02%
2024/07/18	46	65.84	67	65.70	65.90	-21	15,295	-0.14%
2024/07/17	35	65.11	10	65.12	65.00	25	15,012	0.17%
2024/07/16	39	64.46	44.3	64.53	64.40	-5.3	14,954	-0.04%
2024/07/15	23	61.97	14.6	62.95	61.20	8.4	14,532	0.06%
2024/07/12	5	60.84	4	61.23	60.70	1	14,290	0.01%
2024/07/11	42.6	60.07	68.2	60.57	60.00	-25.6	14,161	-0.18%
2024/07/10	46	57.72	33	58.12	59.40	13	13,886	0.09%
2024/07/09	17.4	54.73	25	54.35	54.60	-7.6	13,501	-0.06%
2024/07/08	61	56.37	40	55.50	55.50	21	13,382	0.16%
2024/07/05	8	55.18	0	0.00	55.30	8	13,247	0.06%
2024/07/04	10.5	54.80	157.2	54.52	55.20	-146.7	13,228	-1.11%	大賣/鉅額交易
2024/07/03	1.5	53.30	1	53.70	53.20	0.5	13,033	0.00%
2024/07/02	10	52.90	0	0.00	53.10	10	13,043	0.08%
2024/07/01	1	52.00	0	0.00	53.10	1	13,016	0.01%
2024/06/28	21.5	53.03	4	52.40	52.10	17.5	12,936	0.14%
2024/06/27	37	53.05	17.1	53.91	53.40	19.9	12,790	0.16%
2024/06/26	29	52.51	14	52.95	52.70	15	12,320	0.12%
2024/06/25	161	52.51	93	51.70	51.90	68	11,938	0.57%	大買/
2024/06/24	0	0.00	5.4	53.82	53.20	-5.4	11,656	-0.05%
2024/06/21	38.3	52.11	33	52.07	52.80	5.3	11,092	0.05%
2024/06/20	1	51.50	2.3	52.33	52.50	-1.3	10,632	-0.01%
2024/06/19	1	51.30	23	51.53	51.70	-22	10,502	-0.21%
2024/06/18	7	51.81	12	51.61	51.60	-5	10,336	-0.05%
2024/06/17	29	52.86	6	52.12	52.10	23	10,274	0.22%
2024/06/14	37	51.19	17	51.04	51.60	20	9,959	0.20%
2024/06/13	4	48.13	9	48.71	49.15	-5	9,397	-0.05%
2024/06/12	12.1	48.93	3	48.73	48.30	9.1	9,308	0.10%
2024/06/11	4	48.83	1	48.05	48.95	3	9,083	0.03%
2024/06/07	7	48.84	17.1	48.58	48.45	-10.1	8,820	-0.11%
2024/06/06	0.1	47.05	0	0.00	47.35	0.1	8,543	0.00%
2024/06/04	0	0.00	0.5	45.90	46.50	-0.5	8,349	-0.01%
2024/06/03	2	46.35	0	0.00	46.40	2	8,313	0.02%
2024/05/29	2	45.00	3	45.03	45.35	-1	8,056	-0.01%
2024/05/27	1	44.40	1	44.30	44.20	0	7,901	0.00%
2024/05/24	3	44.08	0	0.00	44.35	3	7,824	0.04%
2024/05/23	2	44.53	0	0.00	44.50	2	7,797	0.03%
2024/05/22	0	0.00	224.1	45.09	45.25	-224.1	7,713	-2.91%	大賣/鉅額交易
2024/05/21	21	44.59	1	45.00	44.60	20	7,653	0.26%
2024/05/20	10	45.30	0	0.00	45.20	10	7,604	0.13%
2024/05/17	3	45.50	3	45.55	45.70	0	7,557	0.00%
2024/05/16	2	45.90	2	45.45	45.55	0	7,519	0.00%
2024/05/15	30.2	44.88	1	44.55	44.45	29.2	7,358	0.40%
2024/05/14	0	0.00	3	45.33	45.25	-3	7,245	-0.04%
2024/05/13	19	45.08	3	45.07	46.10	16	7,185	0.22%
2024/05/10	6	45.23	1	45.70	45.20	5	7,097	0.07%
2024/05/09	0.2	45.80	17	45.78	45.65	-16.9	6,975	-0.24%
2024/05/08	25.1	47.13	10	47.70	46.85	15.1	6,745	0.22%
2024/05/07	17	49.11	10	48.31	47.85	7	6,490	0.11%
2024/05/06	15	47.97	21.1	48.16	48.15	-6.1	5,901	-0.10%
2024/05/03	16	47.56	2.5	47.59	47.20	13.5	5,458	0.25%
2024/05/02	0	0.00	21.1	45.77	46.60	-21.1	4,966	-0.43%
2024/04/30	7	43.68	22.5	43.39	44.30	-15.5	4,411	-0.35%
2024/04/29	0	0.00	7.1	44.24	44.30	-7.1	4,274	-0.17%
2024/04/26	5	43.35	1	43.00	42.95	4	4,063	0.10%
2024/04/25	0	0.00	3	42.20	42.70	-3	3,964	-0.08%
2024/04/24	1	42.20	5	42.05	41.95	-4	3,860	-0.10%
2024/04/23	8	41.98	6	42.00	42.25	2	3,821	0.05%
2024/04/22	7	43.63	18	43.09	42.40	-11	3,769	-0.29%
2024/04/19	15	41.43	0	0.00	41.45	15	3,371	0.44%
2024/04/18	2	41.00	1.1	40.98	41.60	0.9	3,204	0.03%
2024/04/17	7.1	40.47	6	40.90	40.85	1.1	3,087	0.04%
2024/04/16	0.5	40.60	0	0.00	40.10	0.5	3,049	0.02%
2024/04/15	8	41.20	0	0.00	40.80	8	2,983	0.27%
2024/04/11	1	41.20	0	0.00	41.10	1	2,921	0.03%
2024/04/10	12	41.57	4.5	41.36	41.35	7.5	2,896	0.26%
2024/04/09	0	0.00	8	40.74	41.20	-8	2,858	-0.28%
2024/04/08	7	40.40	0	0.00	40.70	7	2,790	0.25%
2024/04/03	2	40.08	0	0.00	40.25	2	2,717	0.07%
2024/04/02	0	0.00	2	40.20	40.10	-2	2,680	-0.07%
2024/04/01	0	0.00	5	40.25	40.25	-5	2,666	-0.19%
2024/03/29	5	40.21	0	0.00	40.15	5	2,645	0.19%
2024/03/28	0	0.00	10.5	40.46	40.50	-10.5	2,610	-0.40%
2024/03/27	0	0.00	50.5	40.27	40.60	-50.5	2,567	-1.97%
2024/03/26	1	39.05	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0	0.00	6	39.35	39.35	-6	2,514	-0.24%
2024/03/22	1	38.60	0	0.00	38.80	1	2,529	0.04%
2024/03/21	3.2	38.66	0	0.00	38.65	3.2	2,556	0.12%
2024/03/20	4.1	38.43	0	0.00	38.50	4.1	2,570	0.16%
2024/03/19	4.3	38.72	35	38.65	38.70	-30.7	2,526	-1.22%
2024/03/18	5	38.96	0	0.00	39.10	5	2,512	0.20%
2024/03/15	0.1	39.30	6	39.45	39.20	-5.9	2,527	-0.23%
2024/03/14	0.6	39.85	0	0.00	39.85	0.6	2,444	0.02%
2024/03/07	0.1	39.65	0	0.00	39.90	0.1	2,448	0.00%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/05	0	0.00	10	39.65	39.60	-10	2,426	-0.41%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	7	39.88	0	0.00	39.70	7	2,419	0.29%
2024/02/21	0	0.00	3.1	40.00	40.10	-3.1	2,459	-0.13%
2024/02/16	0.1	39.50	0	0.00	39.65	0.1	2,471	0.00%
2024/02/15	0.1	39.65	15	39.50	39.50	-14.9	2,442	-0.61%
2024/02/05	1	39.60	0	0.00	39.80	1	2,434	0.04%
2024/02/01	1.1	39.56	0	0.00	39.60	1.1	2,413	0.04%
2024/01/31	0.2	39.65	0.7	39.65	39.60	-0.6	2,424	-0.02%
2024/01/30	0.1	39.63	0	0.00	39.55	0.1	2,433	0.00%
2024/01/26	0.1	39.62	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	3	39.60	0	0.00	39.50	3	2,483	0.12%
2024/01/24	0.1	39.60	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	0.1	39.75	0	0.00	39.55	0.1	2,510	0.00%
2024/01/17	1	39.75	0	0.00	39.85	1	2,489	0.04%
2024/01/16	1.1	39.62	0	0.00	39.70	1.1	2,446	0.04%
2024/01/09	0.3	40.15	0	0.00	40.05	0.3	2,789	0.01%
2023/12/21	5	39.78	0	0.00	39.90	5	3,414	0.15%
2023/12/19	7	40.04	0	0.00	40.15	7	3,443	0.20%
2023/12/18	1	40.15	10	40.45	40.45	-9	3,468	-0.26%
2023/12/15	3	40.37	0	0.00	40.40	3	3,484	0.09%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	6	39.93	0	0.00	39.90	6	3,540	0.17%
2023/12/11	2.1	40.05	0	0.00	40.10	2.1	3,549	0.06%
2023/12/06	4.1	40.28	0	0.00	40.35	4.1	3,531	0.12%
2023/12/05	0.1	40.60	1.4	40.55	40.55	-1.3	3,489	-0.04%
2023/12/04	2.1	40.55	0	0.00	40.70	2.1	3,476	0.06%
2023/12/01	2	40.80	0	0.00	40.80	2	3,447	0.06%
2023/11/24	0	0.00	10.4	41.15	41.20	-10.4	3,471	-0.30%
2023/11/22	0	0.00	19	40.95	41.05	-19	3,467	-0.55%
2023/11/21	1	40.85	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0	0.00	5	41.00	41.10	-5	3,427	-0.15%
2023/11/16	0	0.00	1	40.95	41.00	-1	3,433	-0.03%
2023/11/15	0.3	40.85	2	40.70	40.90	-1.7	3,434	-0.05%
2023/11/09	2	40.60	1.3	40.75	40.60	0.7	3,392	0.02%
2023/11/08	2	40.70	2	40.70	40.60	0	3,434	0.00%
2023/11/06	0	0.00	1	40.50	40.70	-1	3,513	-0.03%
2023/11/03	3	40.90	0	0.00	40.60	3	3,494	0.09%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	2	40.40	0.5	40.65	40.60	1.5	3,493	0.04%
2023/10/31	1	40.65	2.4	40.58	40.70	-1.4	3,483	-0.04%
2023/10/30	2	40.70	1	40.75	40.90	1	3,473	0.03%
2023/10/25	2	41.00	1	41.05	41.00	1	3,465	0.03%
2023/10/24	3	40.67	0	0.00	40.80	3	3,471	0.09%
2023/10/23	2	40.90	0	0.00	40.75	2	3,488	0.06%
2023/10/20	6	41.17	0	0.00	41.10	6	3,504	0.17%
2023/10/19	116	41.99	0	0.00	41.80	116	3,542	3.27%	大買/鉅額交易
2023/10/18	3	40.80	144	42.05	42.05	-141	3,479	-4.05%	大賣/鉅額交易
2023/10/12	0	0.00	5	39.90	40.20	-5	3,125	-0.16%
2023/10/04	1.3	39.11	0	0.00	39.10	1.3	3,075	0.04%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/10/02	1	39.20	0	0.00	39.30	1	3,075	0.03%
2023/09/28	0	39.60	0	0.00	39.45	0	3,028	0.00%
2023/09/27	7	39.76	0	0.00	39.55	7	2,981	0.23%
2023/09/26	3	39.45	0	0.00	40.00	3	2,901	0.10%
2023/09/22	1	43.35	0	0.00	43.40	1	2,593	0.04%
2023/09/21	0	0.00	3	44.05	43.95	-3	2,534	-0.12%
2023/09/19	0.1	44.10	0	0.00	44.30	0.1	2,406	0.00%
2023/09/15	3	43.25	0	0.00	43.25	3	2,331	0.13%
2023/09/08	0	0.00	0.8	43.60	43.40	-0.8	2,272	-0.04%
2023/09/04	0	0.00	1.8	43.55	43.60	-1.8	2,273	-0.08%
2023/09/01	7	42.90	0	0.00	42.95	7	2,211	0.32%
2023/08/31	2	43.08	0	0.00	43.00	2	2,211	0.09%
2023/08/30	3	43.05	0	0.00	43.25	3	2,228	0.13%
2023/08/24	1	42.30	0	0.00	42.30	1	2,289	0.04%
2023/08/23	1	42.15	0	0.00	42.30	1	2,294	0.04%
2023/08/22	1.3	42.31	0	0.00	42.40	1.3	2,320	0.06%
2023/08/17	2	42.60	0	0.00	42.60	2	2,343	0.09%
2023/08/16	5	42.55	0	0.00	42.60	5	2,375	0.21%
2023/08/15	0.1	42.90	1	42.80	42.65	-0.9	2,401	-0.04%
2023/08/11	0.1	43.35	0	0.00	43.40	0.1	2,426	0.00%
2023/08/10	0	0.00	1	42.55	42.90	-1	2,378	-0.04%
2023/07/27	1	42.35	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	6	42.20	42.05	-6	3,022	-0.20%
2023/07/25	12	41.63	0	0.00	41.60	12	3,007	0.40%
2023/07/24	4	41.98	0	0.00	41.70	4	2,980	0.13%
2023/07/20	0.5	42.30	0	0.00	42.25	0.5	2,951	0.02%
2023/07/19	2.2	42.16	0	0.00	42.15	2.2	2,951	0.07%
2023/07/18	11	42.05	0	0.00	42.15	11	2,944	0.37%
2023/07/17	1	42.30	0	0.00	42.25	1	2,931	0.03%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	0.2	42.75	0	0.00	42.80	0.2	2,887	0.01%
2023/07/12	0.1	42.92	0	0.00	42.95	0.1	2,874	0.01%
2023/06/21	2	42.25	6	42.25	42.25	-4	3,006	-0.13%
2023/06/20	2	42.15	4	42.25	42.15	-2	3,001	-0.07%
2023/06/16	8	42.28	0	0.00	42.25	8	2,968	0.27%
2023/06/15	2	42.70	2	42.85	42.70	0	2,912	0.00%
2023/06/12	0	0.00	2	42.95	42.85	-2	3,027	-0.07%
2023/06/08	0	0.00	12	42.55	42.55	-12	3,019	-0.40%
2023/06/07	0	0.00	1	42.50	42.60	-1	3,035	-0.03%
2023/06/05	0	0.00	2.2	42.51	42.50	-2.2	3,041	-0.07%
2023/05/31	0	0.00	12	42.60	42.60	-12	3,080	-0.39%
2023/05/23	0.2	42.55	0	0.00	42.75	0.2	2,976	0.01%
2023/05/19	5	41.90	0	0.00	42.00	5	2,931	0.17%
2023/05/18	0	0.00	0	41.90	42.00	0	2,896	0.00%
2023/05/17	0.1	41.75	0	0.00	41.90	0.1	2,868	0.00%
2023/05/16	0	0.00	0.5	41.75	41.65	-0.5	2,836	-0.02%
2023/05/15	4.6	41.12	0	0.00	41.35	4.6	2,816	0.16%
2023/05/12	0	0.00	11	41.70	41.95	-11	2,713	-0.41%
2023/05/11	15	41.97	3	41.63	42.30	12	2,632	0.46%
2023/05/08	1	43.00	0	0.00	43.30	1	2,235	0.04%
2023/04/28	0	0.00	0.5	42.06	42.05	-0.5	2,366	-0.02%
2023/04/24	0	0.00	3	41.75	41.75	-3	2,406	-0.12%
2023/04/21	2	41.70	0	0.00	41.85	2	2,423	0.08%
2023/04/20	2	41.80	0	0.00	41.85	2	2,422	0.08%
2023/04/13	1	42.15	0	0.00	42.10	1	2,397	0.04%
2023/04/12	6	41.97	0	0.00	41.95	6	2,407	0.25%
2023/04/06	2	40.90	0	0.00	40.85	2	2,473	0.08%
2023/03/31	1	41.15	1	41.05	41.15	0	2,570	0.00%
2023/03/27	0	0.00	0.6	40.85	40.70	-0.6	4,154	-0.01%
2023/03/24	4	40.85	0	0.00	40.65	4	4,616	0.09%
2023/03/16	10.2	40.10	0	0.00	40.10	10.2	5,004	0.20%
2023/03/15	4.4	40.81	0	0.00	40.60	4.4	5,035	0.09%
2023/03/13	1	41.35	0	0.00	41.80	1	5,086	0.02%
2023/03/09	6	41.95	0	0.00	41.95	6	5,127	0.12%
2023/03/07	0	0.00	0	41.90	41.80	0	5,162	0.00%
2023/03/06	0	0.00	20.1	41.80	41.80	-20.1	5,202	-0.39%
2023/02/21	1	42.30	0	0.00	42.25	1	5,466	0.02%
2023/02/20	2	42.20	0	0.00	42.30	2	5,567	0.04%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/09	3	41.78	0	0.00	41.75	3	5,946	0.05%
2023/02/07	1.8	41.94	0	0.00	41.95	1.8	6,053	0.03%
2023/02/02	1	41.60	0	0.00	41.25	1	6,057	0.02%
2023/01/31	0	0.00	1	40.95	41.10	-1	6,114	-0.02%
2023/01/17	1	40.55	0	0.00	40.70	1	6,054	0.02%
2023/01/16	1	40.70	0	0.00	40.70	1	6,047	0.02%
2023/01/12	6	40.70	0	0.00	40.70	6	6,092	0.10%
2023/01/06	2	40.35	0	0.00	40.45	2	6,185	0.03%
2023/01/03	2	40.40	0	0.00	40.35	2	6,276	0.03%
2022/12/30	1	40.65	0	0.00	40.30	1	6,293	0.02%
2022/12/27	2	40.70	0	0.00	41.45	2	6,283	0.03%
2022/12/23	92	40.64	0	0.00	40.35	92	6,264	1.47%
2022/12/22	0	0.00	96	41.88	42.00	-96	6,211	-1.55%
2022/12/21	2	38.70	0	0.00	40.00	2	6,026	0.03%
2022/12/20	4	40.00	0	0.00	39.65	4	5,780	0.07%
2022/12/16	13	41.65	0	0.00	41.15	13	5,404	0.24%
2022/12/15	1	42.20	0	0.00	42.40	1	5,094	0.02%
2022/12/13	1	43.55	10	42.75	42.75	-9	5,162	-0.17%
2022/12/09	0	0.00	1	43.80	44.00	-1	5,155	-0.02%
2022/12/07	0	0.00	4	43.65	44.35	-4	5,137	-0.08%
2022/12/06	1.6	43.97	0	0.00	43.95	1.6	5,103	0.03%
2022/12/01	1	44.75	0	0.00	44.80	1	5,016	0.02%
2022/11/30	0.5	44.65	0	0.00	44.80	0.5	5,021	0.01%
2022/11/28	0	0.00	0.6	44.75	44.85	-0.6	5,036	-0.01%
2022/11/24	0	0.00	2	44.90	44.90	-2	5,032	-0.04%
2022/11/23	0	0.00	1	44.95	44.90	-1	5,037	-0.02%
2022/11/22	0	0.00	0.3	44.65	44.85	-0.3	5,044	-0.01%
2022/11/21	5	44.00	0	0.00	43.95	5	4,921	0.10%
2022/11/18	5	43.80	10	43.80	43.80	-5	4,941	-0.10%
2022/11/17	1	43.50	0	0.00	43.55	1	4,949	0.02%
2022/11/16	1	42.85	5	43.10	43.20	-4	4,925	-0.08%
2022/11/15	1.5	42.87	1.1	43.00	42.90	0.4	4,916	0.01%
2022/11/11	0	0.00	0.6	42.25	42.40	-0.6	4,802	-0.01%
2022/11/08	0	0.00	1	42.10	41.90	-1	4,840	-0.02%
2022/11/04	0.1	41.90	0	0.00	42.00	0.1	4,888	0.00%
2022/11/02	2	41.25	0.7	41.40	41.25	1.3	4,832	0.03%
2022/10/31	2.6	41.41	0	0.00	41.45	2.6	4,888	0.05%
2022/10/27	0	0.00	1	41.50	41.80	-1	4,875	-0.02%
2022/10/25	0	0.00	0.1	40.70	40.65	-0.1	4,828	0.00%
2022/10/13	0	0.00	3	38.30	38.75	-3	4,945	-0.06%
2022/10/06	0.1	39.60	0	0.00	39.65	0.1	5,180	0.00%
2022/10/04	1	39.70	0	0.00	39.70	1	5,244	0.02%
2022/09/30	5	38.50	0	0.00	39.00	5	5,202	0.10%
2022/09/29	0.2	38.30	0	0.00	38.60	0.2	5,204	0.00%
2022/09/28	9.1	38.28	38	38.20	38.00	-28.9	5,171	-0.56%
2022/09/27	16.4	39.57	0	0.00	39.65	16.4	5,055	0.32%
2022/09/26	4.3	40.31	0	0.00	40.20	4.3	4,940	0.09%
2022/09/23	5	47.80	10	47.80	47.80	-5	4,766	-0.10%
2022/09/22	7	47.66	0	0.00	47.75	7	4,634	0.15%
2022/09/21	0	0.00	1	48.00	48.00	-1	4,521	-0.02%
2022/09/19	1	48.20	5	48.20	48.15	-4	4,340	-0.09%
2022/09/16	0	0.00	5	48.30	48.30	-5	4,306	-0.12%
2022/09/14	1	48.25	12.5	48.26	48.25	-11.5	4,782	-0.24%
2022/09/13	2	48.50	5	48.50	48.50	-3	5,003	-0.06%
2022/09/12	0	0.00	10	48.28	48.40	-10	5,233	-0.19%
2022/09/06	0.1	48.00	3	47.95	48.10	-2.9	5,682	-0.05%
2022/09/05	0	0.00	2	48.00	47.95	-2	5,683	-0.04%
2022/09/01	0.1	48.10	0	0.00	48.10	0.1	5,726	0.00%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/26	2.1	48.15	1	48.05	48.20	1.1	5,824	0.02%
2022/08/24	0	0.00	1	47.80	48.00	-1	5,807	-0.02%
2022/08/23	2	47.55	1	47.60	47.65	1	5,790	0.02%
2022/08/22	2.1	47.20	0	0.00	47.65	2.1	5,815	0.04%
2022/08/18	0	0.00	0.5	47.10	46.80	-0.5	5,742	-0.01%
2022/08/12	1	46.15	0	0.00	46.15	1	5,593	0.02%
2022/08/10	1	45.85	0	0.00	45.75	1	5,595	0.02%
2022/08/02	25	45.73	0	0.00	46.00	25	5,996	0.42%
2022/07/27	2	44.65	0	0.00	44.65	2	6,026	0.03%
2022/07/26	2	44.80	0	0.00	44.80	2	6,033	0.03%
2022/07/25	10	44.80	0	0.00	45.10	10	6,048	0.17%
2022/07/22	0	0.00	14	45.20	45.20	-14	6,076	-0.23%
2022/07/21	1	44.80	42	44.95	45.15	-41	6,053	-0.68%
2022/07/20	1	45.30	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0.5	45.75	4	45.59	45.75	-3.5	6,023	-0.06%
2022/07/18	3	44.98	3.1	44.73	45.10	-0.1	5,953	0.00%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	5	43.40	0	0.00	43.50	5	6,095	0.08%
2022/07/12	3	43.17	0	0.00	43.20	3	6,150	0.05%
2022/07/11	5	43.60	0	0.00	43.80	5	6,163	0.08%
2022/07/08	42	43.88	0	0.00	43.85	42	6,195	0.68%
2022/07/07	2	43.83	0	0.00	43.80	2	6,213	0.03%
2022/07/06	3	44.50	0	0.00	44.20	3	6,327	0.05%
2022/07/05	2	44.45	0	0.00	44.65	2	6,572	0.03%
2022/07/01	4	44.18	10	44.90	43.95	-6	7,609	-0.08%
2022/06/27	1	44.70	10	44.60	44.80	-9	8,257	-0.11%
2022/06/24	14	43.95	0	0.00	44.20	14	8,284	0.17%
2022/06/23	134	43.25	0	0.00	43.30	134	8,320	1.61%	大買/鉅額交易
2022/06/22	7	42.98	0	0.00	43.25	7	8,163	0.09%
2022/06/21	114	43.36	0	0.00	43.35	114	7,857	1.45%	大買/鉅額交易
2022/06/20	8	43.85	0	0.00	43.60	8	7,697	0.10%
2022/06/17	6.8	43.69	232	44.75	44.75	-225.3	7,720	-2.92%	大賣/鉅額交易
2022/06/16	0	0.00	4	44.60	44.55	-4	7,555	-0.05%
2022/06/13	1	44.60	0	0.00	44.80	1	8,324	0.01%
2022/06/10	2	44.80	1	44.95	44.90	1	8,491	0.01%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/07	0.2	45.00	5	44.80	45.35	-4.8	8,600	-0.06%
2022/06/06	14	45.11	0	0.00	45.00	14	8,621	0.16%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/06/01	0.3	46.45	0	0.00	46.35	0.3	8,711	0.00%
2022/05/30	0	0.00	3	46.50	46.55	-3	8,881	-0.03%
2022/05/26	0	0.00	0	46.00	46.00	0	9,060	0.00%
2022/05/19	1	45.45	0	0.00	45.60	1	9,778	0.01%
2022/05/16	5	44.60	0	0.00	44.55	5	9,756	0.05%
2022/05/13	19.1	44.38	12	44.20	44.70	7.1	9,762	0.07%
2022/05/12	21.1	45.71	0	0.00	45.40	21.1	9,552	0.22%
2022/05/11	30	46.48	0	0.00	46.25	30	9,474	0.32%
2022/05/10	4	46.23	0	0.00	46.50	4	9,491	0.04%
2022/05/09	4	46.65	1	46.60	46.50	3	9,510	0.03%
2022/05/06	1	46.55	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/03	2	46.63	1	46.70	46.65	1	9,780	0.01%
2022/04/29	1	46.90	0	0.00	46.95	1	9,807	0.01%
2022/04/25	3	46.67	0	0.00	46.45	3	9,766	0.03%
2022/04/22	3	47.25	0	0.00	47.10	3	9,677	0.03%
2022/04/21	3	47.70	0	0.00	47.50	3	9,599	0.03%
2022/04/13	0	0.00	3	47.20	47.45	-3	9,288	-0.03%
2022/04/12	3.2	46.97	0	0.00	46.90	3.2	9,253	0.03%
2022/04/11	5	47.67	1	47.55	47.60	4	9,119	0.04%
2022/04/08	8.2	48.72	5	48.60	48.75	3.2	8,892	0.04%
2022/04/07	18.1	49.23	23.6	49.09	48.90	-5.5	8,703	-0.06%
2022/04/06	16.7	47.84	118	47.69	49.00	-101.3	7,888	-1.28%	大賣/鉅額交易
2022/04/01	28.1	45.70	28.5	45.63	45.70	-0.4	7,252	-0.01%
2022/03/31	0	0.00	2	45.40	45.40	-2	7,189	-0.03%
2022/03/30	0	45.30	0	0.00	45.40	0	7,184	0.00%
2022/03/29	0.1	45.50	0	0.00	45.30	0.1	7,325	0.00%
2022/03/28	3	45.28	0	0.00	45.35	3	7,363	0.04%
2022/03/24	9	45.74	0	0.00	45.75	9	7,451	0.12%
2022/03/23	65	45.90	0	0.00	45.95	65	7,509	0.87%
2022/03/22	3.1	45.35	0	0.00	45.50	3.1	7,515	0.04%
2022/03/21	1.1	46.10	0	0.00	46.20	1.1	7,261	0.01%
2022/03/18	2.1	46.73	0	0.00	46.60	2.1	7,118	0.03%
2022/03/17	1	47.00	1	47.10	47.00	0	7,022	0.00%
2022/03/16	27	47.07	3	47.05	46.85	24	6,829	0.35%
2022/03/15	0	0.00	1	50.10	50.50	-1	6,228	-0.02%
2022/03/14	0	0.00	1	50.00	49.60	-1	6,042	-0.02%
2022/03/11	21	48.99	0	0.00	48.90	21	5,950	0.35%
2022/03/10	20.1	49.20	0	0.00	49.20	20.1	5,931	0.34%
2022/03/09	20	49.10	2	49.18	49.35	18	5,893	0.31%
2022/03/08	2	48.50	2	48.35	48.50	0	5,836	0.00%
2022/03/07	1	48.90	21	48.73	49.30	-20	5,723	-0.35%
2022/03/04	1	50.40	1	50.80	50.50	0	5,607	0.00%
2022/03/02	0	0.00	6	49.90	49.90	-6	5,490	-0.11%
2022/03/01	2	49.50	2.1	49.62	49.45	-0.1	5,514	0.00%
2022/02/25	20	48.70	9	49.04	48.95	11	5,379	0.20%
2022/02/24	23	48.93	4	49.00	48.35	19	5,287	0.36%
2022/02/22	2	47.63	16	48.75	48.90	-14	5,011	-0.28%
2022/02/21	1	47.50	4	47.85	48.15	-3	4,800	-0.06%
2022/02/18	0	0.00	10	47.20	47.20	-10	4,722	-0.21%
2022/02/17	0	0.00	1	47.25	47.25	-1	4,777	-0.02%
2022/02/16	0.1	47.15	2	47.08	47.15	-1.9	4,863	-0.04%
2022/02/15	1	47.30	1	47.40	47.10	0	5,051	0.00%
2022/02/10	0.1	46.90	1	46.80	46.90	-0.9	5,005	-0.02%
2022/02/09	2.1	47.05	0.1	47.10	47.00	2	4,977	0.04%
2022/02/08	1.4	47.25	1	47.35	47.25	0.4	4,940	0.01%
2022/02/07	2	47.05	1	47.05	47.05	1	4,852	0.02%
2022/01/26	1.3	46.61	1	46.70	46.80	0.3	4,760	0.01%
2022/01/19	18	45.95	0	0.00	45.95	18	4,521	0.40%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.25	7	46.60	46.25	-6	4,657	-0.13%
2022/01/11	0	46.35	15	46.33	46.40	-15	4,626	-0.32%
2022/01/07	0.1	46.25	0	0.00	46.45	0.1	4,611	0.00%
2022/01/03	0	0.00	6	46.20	46.25	-6	4,629	-0.13%
2021/12/30	6	46.25	0	0.00	46.25	6	4,602	0.13%
2021/12/29	0	0.00	47.2	46.25	46.25	-47.2	4,569	-1.03%
2021/12/24	7	46.04	1	46.05	46.20	6	4,524	0.13%
2021/12/23	6	45.94	0	0.00	46.05	6	4,502	0.13%
2021/12/22	10	46.64	2	46.73	46.70	8	4,305	0.19%
2021/12/21	5	47.05	2	47.23	47.00	3	4,226	0.07%
2021/12/20	1	47.60	10	47.65	47.60	-9	4,188	-0.21%
2021/12/17	0	0.00	2	47.10	47.25	-2	4,196	-0.05%
2021/12/16	255	46.79	396	47.21	47.25	-141	4,208	-3.35%	大買/大賣/鉅額交易
2021/12/15	149	46.64	0	0.00	46.60	149	4,267	3.49%	大買/鉅額交易
2021/12/13	5	46.80	7	46.90	46.70	-2	4,252	-0.05%
2021/12/09	0	0.00	2	46.50	46.50	-2	4,177	-0.05%
2021/12/08	5	46.40	0	0.00	46.50	5	4,154	0.12%
2021/12/07	0	0.00	5	46.50	46.50	-5	4,130	-0.12%
2021/12/06	5	46.25	0	0.00	46.40	5	4,098	0.12%
2021/11/30	1	46.50	0	0.00	46.20	1	4,101	0.02%
2021/11/26	0	0.00	2	46.83	46.80	-2	4,044	-0.05%
2021/11/25	3	47.23	9	47.40	47.10	-6	4,003	-0.15%
2021/11/24	1	46.60	0	0.00	46.85	1	3,916	0.03%
2021/11/19	0	0.00	0.1	46.65	46.65	-0.1	3,884	0.00%
2021/11/18	1	46.80	55	46.51	46.60	-54	3,886	-1.39%
2021/11/17	7	46.30	39	46.80	46.50	-32	3,875	-0.83%
2021/11/15	1.2	47.93	0	0.00	47.65	1.2	3,829	0.03%
2021/11/12	20	47.27	15	47.27	47.80	5	3,734	0.13%
2021/11/11	0	0.00	15	45.60	45.60	-15	3,576	-0.42%
2021/11/10	16	45.17	0	0.00	45.45	16	3,663	0.44%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/26	0	0.00	0.1	45.50	45.55	-0.1	3,975	0.00%
2021/10/21	0	0.00	1	44.70	45.00	-1	4,091	-0.02%
2021/10/20	0	0.00	1	44.60	44.60	-1	4,054	-0.02%
2021/10/08	0.1	44.70	0	0.00	44.60	0.1	4,440	0.00%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	0.2	45.10	0	0.00	45.05	0.2	4,619	0.00%
2021/09/28	0	0.00	1	45.25	45.30	-1	4,593	-0.02%
2021/09/24	2	45.18	0	0.00	45.10	2	4,508	0.04%
2021/09/23	3.1	46.50	0	0.00	46.80	3.1	4,357	0.07%
2021/09/22	3.1	46.95	0	0.00	46.20	3.1	4,245	0.07%
2021/09/17	2.6	47.55	0	0.00	47.35	2.6	4,100	0.06%
2021/09/14	5	47.90	0	0.00	47.90	5	4,191	0.12%
2021/09/09	0	0.00	0.4	47.52	47.50	-0.4	4,298	-0.01%
2021/09/06	0	0.00	1	48.30	48.15	-1	4,318	-0.02%
2021/09/02	0	0.00	30	48.30	48.25	-30	4,344	-0.69%
2021/09/01	0	0.00	0.4	48.55	48.40	-0.4	4,370	-0.01%
2021/08/31	2	47.45	0	0.00	48.20	2	4,386	0.05%
2021/08/25	0.4	47.45	0	0.00	47.60	0.4	4,498	0.01%
2021/08/20	1	47.35	0	0.00	47.55	1	4,597	0.02%
2021/08/19	1	48.45	0	0.00	47.55	1	5,750	0.02%
2021/08/13	110	49.03	100	49.05	48.90	10	5,649	0.18%	大買/
2021/08/12	0	0.00	9	48.82	48.95	-9	5,580	-0.16%
2021/08/11	0	0.00	15	48.70	48.80	-15	5,583	-0.27%
2021/08/10	0	0.00	5	48.55	48.85	-5	5,582	-0.09%
2021/08/09	0	0.00	2	49.00	49.00	-2	5,636	-0.04%
2021/08/05	5	48.80	0	0.00	48.70	5	5,663	0.09%
2021/08/04	7	49.06	0	0.00	49.05	7	5,896	0.12%
2021/08/03	2	49.40	5	49.45	49.30	-3	5,955	-0.05%
2021/08/02	0	0.00	120	49.32	49.45	-120	6,067	-1.98%	大賣/鉅額交易
2021/07/30	2	48.95	1	49.00	49.05	1	6,127	0.02%
2021/07/29	5	49.15	10.1	48.90	49.10	-5.1	6,148	-0.08%
2021/07/28	8	48.38	93	48.02	48.35	-85	6,105	-1.39%
2021/07/27	3	47.80	20.3	47.89	48.15	-17.3	6,096	-0.28%
2021/07/26	2	48.60	20.1	47.87	48.10	-18.1	6,098	-0.30%
2021/07/23	5	47.44	232.6	47.86	47.90	-227.6	6,014	-3.78%	大賣/鉅額交易
2021/07/22	2	46.55	3	46.50	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	10	45.97	46.00	-10	5,780	-0.17%
2021/07/19	25	46.00	0	0.00	46.10	25	6,065	0.41%
2021/07/16	0	0.00	5.3	45.59	45.75	-5.3	6,068	-0.09%
2021/07/15	0	0.00	10	44.95	45.10	-10	6,030	-0.17%
2021/07/13	10	45.18	0	0.00	44.85	10	6,135	0.16%
2021/07/12	20	45.49	10	45.40	45.20	10	6,116	0.16%
2021/07/09	15	45.45	15.4	45.78	45.00	-0.4	6,084	-0.01%
2021/07/08	20	44.65	3	44.70	44.65	17	6,005	0.28%
2021/07/02	0	0.00	20	43.28	43.30	-20	6,077	-0.33%
2021/07/01	0	0.00	20	43.50	43.20	-20	6,112	-0.33%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	2.2	43.53	0	0.00	43.55	2.2	6,147	0.04%
2021/06/28	5	43.80	6	43.82	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	4	43.60	43.60	-4	6,171	-0.06%
2021/06/22	0	0.00	1	42.70	42.35	-1	6,080	-0.02%
2021/06/21	0	0.00	70	42.45	42.20	-70	6,087	-1.15%
2021/06/18	9	42.28	0	0.00	42.20	9	6,113	0.15%
2021/06/17	4	42.29	0	0.00	42.75	4	6,189	0.06%
2021/06/16	0	0.00	1	42.65	42.50	-1	6,260	-0.02%
2021/06/15	6	42.70	0	0.00	42.80	6	6,256	0.10%
2021/06/11	5	42.48	0	0.00	42.40	5	6,240	0.08%
2021/06/08	10	41.50	0	0.00	41.40	10	6,192	0.16%
2021/06/07	50	41.85	0	0.00	41.55	50	6,172	0.81%
2021/06/04	20	41.95	0	0.00	41.95	20	6,144	0.33%
2021/06/02	5	41.88	0	0.00	42.00	5	6,141	0.08%
2021/05/31	16	42.58	0	0.00	42.10	16	6,060	0.26%
2021/05/28	6	42.83	6	42.67	42.65	0	5,999	0.00%
2021/05/27	1	42.50	0	0.00	42.60	1	5,986	0.02%
2021/05/26	0.1	42.40	0	0.00	42.20	0.1	4,867	0.00%
2021/05/25	2	42.50	0	0.00	42.30	2	4,800	0.04%
2021/05/18	1	41.70	0	0.00	41.90	1	4,748	0.02%
2021/05/17	1	40.80	0	0.00	40.80	1	4,762	0.02%
2021/05/12	1	44.00	4	42.05	42.60	-3	4,544	-0.07%
2021/05/07	0.1	44.90	0	0.00	44.70	0.1	4,073	0.00%
2021/05/06	0	0.00	0.1	45.55	45.25	-0.1	3,976	0.00%
2021/05/04	3.1	44.55	0	0.00	44.35	3.1	3,882	0.08%
2021/04/28	0.1	45.70	0	0.00	45.65	0.1	3,739	0.00%
2021/04/26	0	0.00	5.1	46.70	46.60	-5.1	3,705	-0.14%
2021/04/23	2	44.55	16	44.65	45.35	-14	3,491	-0.40%
2021/04/22	0	0.00	1	44.05	44.10	-1	3,389	-0.03%
2021/04/20	0.5	44.34	0.4	44.35	44.35	0.1	3,311	0.00%
2021/04/19	1	44.55	51	43.87	44.60	-50	3,322	-1.50%
2021/04/16	1	43.25	2	43.55	43.60	-1	3,270	-0.03%
2021/04/15	1	43.15	9	43.20	43.30	-8	3,297	-0.24%
2021/04/14	41	43.18	1	43.30	43.25	40	3,331	1.20%
2021/04/12	0	0.00	0.3	43.70	43.60	-0.3	3,327	-0.01%
2021/04/09	3	43.57	0	0.00	43.75	3	3,336	0.09%
2021/04/08	6	43.50	0	0.00	43.50	6	3,300	0.18%
2021/04/06	0	0.00	7	43.69	43.65	-7	3,270	-0.21%
2021/04/01	0	0.00	1	43.60	43.55	-1	3,289	-0.03%
2021/03/31	0	0.00	10	43.35	43.50	-10	3,351	-0.30%
2021/03/29	0	0.00	10.1	43.45	43.55	-10.1	3,680	-0.27%
2021/03/26	12	43.25	0	0.00	43.50	12	3,854	0.31%
2021/03/25	7	43.35	7	43.50	43.60	0	4,049	0.00%
2021/03/23	5	43.13	2	43.23	43.15	3	4,361	0.07%
2021/03/22	4	43.23	0	0.00	43.60	4	4,406	0.09%
2021/03/19	3	44.58	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	26.4	45.50	45.20	-26.4	4,322	-0.61%
2021/03/16	0	0.00	1	45.00	44.90	-1	4,433	-0.02%
2021/03/09	1	45.40	0	0.00	45.40	1	5,080	0.02%
2021/03/08	0	0.00	1	45.25	45.25	-1	5,088	-0.02%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/02	1.3	43.73	1	43.50	43.60	0.3	5,119	0.00%
2021/01/20	1	43.75	0.2	43.80	43.10	0.8	5,100	0.02%
2021/01/19	2	44.60	0	0.00	44.40	2	5,021	0.04%
2021/01/18	0	0.00	4	44.89	44.55	-4	4,997	-0.08%
2021/01/15	3	45.60	0	0.00	45.05	3	5,015	0.06%
2021/01/13	1	45.85	0	0.00	45.80	1	5,174	0.02%
2021/01/12	0	0.00	1	46.00	45.55	-1	5,170	-0.02%
2021/01/07	0	0.00	12	45.40	45.60	-12	5,099	-0.24%
2021/01/06	0	0.00	3	45.35	45.20	-3	5,053	-0.06%
2021/01/05	0	0.00	3	45.10	45.05	-3	5,013	-0.06%
2020/12/31	3	45.70	0	0.00	45.85	3	5,008	0.06%
2020/12/28	0.2	46.25	0	0.00	45.90	0.2	4,988	0.00%
2020/12/25	1	46.20	20	46.68	46.45	-19	4,947	-0.38%
2020/12/24	0	0.00	3.6	45.63	46.40	-3.6	4,907	-0.07%
2020/12/23	60	44.85	0	0.00	45.00	60	4,737	1.27%
2020/12/21	1	45.35	1.8	45.30	44.95	-0.8	4,561	-0.02%
2020/12/18	20	46.28	0	46.15	45.60	20	4,425	0.45%
2020/12/16	2	45.90	4	46.00	45.95	-2	4,169	-0.05%
2020/12/15	2	45.15	0	0.00	45.25	2	4,086	0.05%
2020/12/11	0	0.00	3	44.35	44.35	-3	4,015	-0.07%
2020/12/10	0	0.00	3	44.50	44.60	-3	3,999	-0.08%
2020/12/07	3	45.75	74.8	45.62	45.85	-71.8	3,620	-1.98%
2020/12/01	0	0.00	6	44.38	44.50	-6	3,240	-0.19%
2020/11/26	0.2	43.85	0	0.00	43.85	0.2	3,149	0.01%
2020/11/11	0	0.00	1	43.35	44.00	-1	3,346	-0.03%
2020/11/10	2	43.00	0	0.00	42.95	2	3,273	0.06%
2020/11/06	0	0.00	0.1	42.05	41.90	-0.1	3,242	0.00%
2020/11/05	2	42.00	0	0.00	42.00	2	3,220	0.06%
2020/11/03	6.5	42.35	1	42.20	42.35	5.5	3,197	0.17%
2020/11/02	3	41.80	0	0.00	41.90	3	3,189	0.09%
2020/10/30	5	41.65	0	0.00	41.50	5	3,171	0.16%
2020/10/29	5	41.93	0	0.00	41.85	5	3,118	0.16%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/27	8	42.54	0	0.00	42.55	8	3,113	0.26%
2020/10/22	6	42.17	0	0.00	43.20	6	3,106	0.19%
2020/10/19	2	42.78	0	0.00	43.20	2	2,899	0.07%
2020/10/16	0	0.00	3	42.90	42.90	-3	2,874	-0.10%
2020/10/15	0	0.00	1	42.95	42.95	-1	2,865	-0.03%
2020/10/08	3	44.00	0	0.00	44.70	3	2,849	0.11%
2020/09/30	2	43.00	2	43.00	43.00	0	2,825	0.00%
2020/09/25	2	41.85	17	41.50	41.50	-15	2,769	-0.54%
2020/09/14	0	0.00	2	46.30	46.35	-2	2,348	-0.09%
2020/09/11	2	46.25	0	0.00	46.30	2	2,335	0.09%
2020/09/04	0	0.00	2	45.50	45.80	-2	2,420	-0.08%
2020/09/03	0	0.00	1	45.45	45.60	-1	2,467	-0.04%
2020/09/01	0	0.00	2	45.88	46.20	-2	2,458	-0.08%
2020/08/31	1	46.40	1	46.30	46.40	0	2,516	0.00%
2020/08/27	2	45.55	0	0.00	45.50	2	2,459	0.08%
2020/08/26	3	45.50	1	45.40	45.50	2	2,500	0.08%
2020/08/25	0	0.00	1	44.80	44.95	-1	2,531	-0.04%
2020/08/24	2	44.65	2	44.65	44.65	0	2,659	0.00%
2020/08/21	1	44.25	1	43.85	44.35	0	2,688	0.00%
2020/08/20	1	44.85	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0	0.00	5	44.65	44.45	-5	2,644	-0.19%
2020/08/17	20	44.31	15	44.20	44.35	5	2,621	0.19%
2020/08/11	0	0.00	1	42.80	42.70	-1	2,603	-0.04%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/07/31	1	42.90	0	0.00	42.80	1	2,793	0.04%
2020/07/29	1	42.00	0	0.00	41.90	1	2,787	0.04%
2020/07/27	2	42.50	0	0.00	42.30	2	2,799	0.07%
2020/07/24	2	42.95	0	0.00	42.80	2	2,805	0.07%
2020/07/13	2	43.00	0	0.00	42.80	2	2,833	0.07%
2020/07/10	9	43.22	5	43.30	43.15	4	2,817	0.14%
2020/07/09	6	44.00	1	43.95	43.90	5	2,812	0.18%
2020/07/07	11	44.12	0	0.00	44.10	11	2,779	0.40%
2020/07/01	5	43.90	4	43.80	43.95	1	2,774	0.04%
2020/06/29	0	0.00	4	43.50	43.60	-4	2,797	-0.14%
2020/06/19	8	43.59	0	0.00	43.50	8	2,875	0.28%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/12	6	43.64	0	0.00	43.60	6	3,148	0.19%
2020/06/11	0	0.00	1	45.75	44.80	-1	3,119	-0.03%
2020/06/08	1	46.65	0	0.00	46.50	1	3,259	0.03%
2020/06/03	0	0.00	2	46.10	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	3	45.35	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	6	44.99	44.90	-6	3,087	-0.19%
2020/05/29	0	0.00	10	44.43	44.35	-10	3,033	-0.33%
2020/05/28	0	0.00	10	44.90	44.75	-10	2,899	-0.34%
2020/05/22	10	44.18	5	44.20	44.10	5	2,961	0.17%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/15	5	43.00	0	0.00	43.55	5	2,908	0.17%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/13	6	44.03	0	0.00	44.00	6	2,832	0.21%
2020/05/11	0	0.00	10	44.68	44.70	-10	2,769	-0.36%
2020/05/07	0	0.00	1	43.90	43.80	-1	2,719	-0.04%
2020/05/06	3	43.50	0	0.00	43.70	3	2,727	0.11%
2020/04/30	5	44.00	0	0.00	43.65	5	2,783	0.18%
2020/04/28	0	0.00	1	42.70	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	3	42.10	42.35	-3	2,919	-0.10%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/22	2	40.00	3	39.90	40.30	-1	2,922	-0.03%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/20	2	41.50	0	0.00	41.40	2	2,905	0.07%
2020/04/17	0	0.00	1	42.20	41.30	-1	2,903	-0.03%
2020/04/15	0	0.00	9	41.65	41.75	-9	2,879	-0.31%
2020/04/08	6	40.44	0	0.00	40.40	6	2,858	0.21%
2020/04/07	2	40.45	0	0.00	40.45	2	2,843	0.07%
2020/04/06	2	39.70	0	0.00	40.40	2	2,820	0.07%
2020/04/01	3	40.17	0	0.00	39.90	3	2,814	0.11%
2020/03/31	0	0.00	5	40.50	40.50	-5	2,803	-0.18%
2020/03/20	1	33.80	0	0.00	35.00	1	3,015	0.03%
2020/03/19	4	33.60	5	32.90	32.90	-1	2,948	-0.03%
2020/03/18	7	36.85	0	0.00	36.45	7	2,814	0.25%
2020/03/17	2	38.05	0	0.00	38.00	2	2,762	0.07%
2020/03/16	3	40.20	1	40.00	40.05	2	2,713	0.07%
2020/03/12	6	42.32	0	0.00	41.80	6	2,579	0.23%
2020/03/10	3	44.07	0	0.00	43.95	3	2,482	0.12%
2020/03/05	0	0.00	1	45.30	45.30	-1	2,400	-0.04%
2020/03/04	2	44.80	0	0.00	45.00	2	2,401	0.08%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/19	0	0.00	5	46.05	46.20	-5	2,346	-0.21%
2020/02/10	5	45.10	0	0.00	45.50	5	2,397	0.21%
2020/02/06	5	45.75	0	0.00	45.55	5	2,426	0.21%
2020/02/04	5	44.80	1	45.15	45.00	4	2,417	0.17%
2020/02/03	3	44.30	0	0.00	44.90	3	2,404	0.12%
2020/01/31	2	45.40	0	0.00	45.25	2	2,388	0.08%
2020/01/30	5	45.66	0	0.00	45.45	5	2,348	0.21%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/03	0	0.00	1	46.20	46.40	-1	2,559	-0.04%
2019/12/31	0	0.00	1	46.40	46.30	-1	2,634	-0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/25	1	46.30	0	0.00	46.20	1	4,781	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/06	0	0.00	0.2	46.70	46.60	-0.2	5,163	0.00%
2019/12/05	2	46.58	1	46.55	46.55	1	5,165	0.02%
2019/12/03	1	46.55	1	46.70	46.70	0	5,157	0.00%
2019/11/27	1	46.60	1	46.85	46.80	0	5,166	0.00%
2019/11/26	0	0.00	10	46.75	46.20	-10	5,164	-0.19%
2019/11/22	0	0.00	9.3	46.61	46.55	-9.3	5,154	-0.18%
2019/11/07	1	47.30	0	0.00	47.25	1	5,166	0.02%
2019/10/31	0	0.00	1	47.05	46.75	-1	5,127	-0.02%
2019/10/30	1	46.85	0	0.00	46.85	1	5,109	0.02%
2019/10/23	1	47.55	3	47.50	47.50	-2	5,022	-0.04%
2019/10/22	3	47.00	1	47.10	47.00	2	4,995	0.04%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/16	1	46.05	1	46.05	46.00	0	4,809	0.00%
2019/10/14	0	0.00	2	45.80	45.65	-2	4,751	-0.04%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/04	2	45.53	0	0.00	45.70	2	4,607	0.04%
2019/10/03	1	45.85	0	0.00	46.05	1	4,523	0.02%
2019/10/02	5	46.03	1	46.00	45.90	4	4,330	0.09%
2019/09/27	5	49.94	0	0.00	49.90	5	2,437	0.21%
2019/09/26	15	49.82	5	49.86	49.80	10	1,857	0.54%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/19	2	49.95	0	0.00	49.95	2	1,719	0.12%
2019/09/18	1	50.10	1	50.20	50.00	0	1,706	0.00%
2019/09/16	0	0.00	13	49.78	50.00	-13	1,705	-0.76%
2019/09/05	0	0.00	1	49.40	49.25	-1	1,678	-0.06%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/12	0	0.00	1	48.25	48.25	-1	1,598	-0.06%
2019/08/06	3	48.10	0	0.00	48.10	3	1,615	0.19%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	1	48.65	0	0.00	48.60	1	1,608	0.06%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/05	0	0.00	1	49.65	49.65	-1	1,685	-0.06%
2019/07/04	0	0.00	1	49.60	49.75	-1	1,723	-0.06%
2019/07/03	1	49.45	0	0.00	49.30	1	1,736	0.06%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/24	1	50.00	0	0.00	50.00	1	1,993	0.05%
2019/06/11	1	48.65	0	0.00	48.60	1	2,436	0.04%
2019/05/31	0	0.00	1	48.75	48.80	-1	2,523	-0.04%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/28	1	49.10	0	0.00	48.60	1	2,513	0.04%
2019/05/27	0	0.00	2	49.00	49.20	-2	2,443	-0.08%
2019/05/17	1	47.85	0	0.00	47.50	1	2,423	0.04%
2019/05/15	1	47.90	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1	47.50	0	0.00	48.05	1	2,450	0.04%
2019/05/06	0	0.00	1	48.80	48.75	-1	2,517	-0.04%
2019/04/26	1	48.70	0	0.00	48.80	1	2,529	0.04%
2019/04/23	2	48.70	0	0.00	48.95	2	2,540	0.08%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	0	0.00	0.7	48.80	48.60	-0.7	2,557	-0.03%
2019/04/17	0	0.00	1	49.15	49.15	-1	2,556	-0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/09	4	50.33	0	0.00	50.20	4	2,506	0.16%
2019/04/01	3	51.00	3	51.17	50.90	0	2,640	0.00%
2019/03/29	2	50.80	12	50.15	50.80	-10	2,550	-0.39%
2019/03/27	0	0.00	6	49.69	49.75	-6	2,528	-0.24%
2019/03/25	0	0.00	0.2	49.25	49.25	-0.2	2,501	-0.01%
2019/03/22	2	49.13	3	49.70	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	50	49.16	49.35	-50	2,453	-2.04%
2019/03/19	1	49.30	1	49.05	48.90	0	2,361	0.00%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/07	1	47.55	0	0.00	47.50	1	1,942	0.05%
2019/03/05	1	47.45	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/26	0	0.00	1	47.85	47.60	-1	2,006	-0.05%
2019/02/22	1	47.80	0	0.00	47.95	1	2,000	0.05%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	1	46.95	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.55	0	0.00	47.30	1	1,991	0.05%
2019/02/12	1	48.45	1	48.35	48.45	0	1,947	0.00%
2019/01/29	2	47.55	0	0.00	47.80	2	1,912	0.10%
2019/01/25	3	47.45	0	0.00	47.60	3	1,890	0.16%
2019/01/22	0	0.00	1	46.65	46.90	-1	1,848	-0.05%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/17	5	46.40	0	0.00	46.50	5	1,899	0.26%
2019/01/15	0	0.00	8	46.50	46.60	-8	1,927	-0.41%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	2	46.10	46.10	-2	2,047	-0.10%
2019/01/08	2	45.15	0	0.00	45.15	2	2,046	0.10%
2019/01/04	0	0.00	2	45.25	45.25	-2	2,112	-0.09%
2018/12/27	2	44.05	2	44.25	44.40	0	2,292	0.00%
2018/12/26	5	44.13	3	44.15	44.15	2	2,287	0.09%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	12	45.23	8	44.90	44.90	4	2,216	0.18%
2018/12/21	2	45.45	2	46.15	46.15	0	2,204	0.00%
2018/12/20	0	0.00	6	46.62	46.45	-6	2,143	-0.28%
2018/12/12	2	46.30	1	46.30	46.25	1	2,255	0.04%
2018/12/11	2	45.75	1	46.00	46.00	1	2,262	0.04%
2018/12/10	2	45.60	0	0.00	45.60	2	2,296	0.09%
2018/12/06	4	46.06	3	45.65	45.65	1	2,430	0.04%
2018/12/05	6	46.29	5	46.35	46.35	1	2,605	0.04%
2018/12/04	4	46.68	4	46.95	46.70	0	2,983	0.00%
2018/12/03	4	47.15	0	0.00	47.10	4	3,664	0.11%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/29	7	46.52	0	0.00	46.50	7	4,700	0.15%
2018/11/28	3	46.23	2	46.35	46.70	1	4,917	0.02%
2018/11/26	2	46.75	2	46.53	46.20	0	5,043	0.00%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/08	0	0.00	2	46.70	46.70	-2	5,221	-0.04%
2018/11/06	0	0.00	3	46.30	46.55	-3	5,587	-0.05%
2018/11/05	2	45.63	0	0.00	45.85	2	5,599	0.04%
2018/11/02	0	0.00	2	46.18	46.20	-2	5,620	-0.04%
2018/10/31	2	44.60	2	44.90	45.35	0	5,721	0.00%
2018/10/30	3	44.43	2	44.45	44.45	1	5,710	0.02%
2018/10/29	1	44.40	1	44.95	44.60	0	5,724	0.00%
2018/10/26	1	44.45	1	45.40	44.40	0	5,726	0.00%
2018/10/25	3	44.90	2	45.00	45.00	1	5,721	0.02%
2018/10/24	4	45.20	3	45.40	45.40	1	5,732	0.02%
2018/10/23	2	45.20	2	45.85	45.40	0	5,730	0.00%
2018/10/22	2	45.63	3	45.60	45.50	-1	5,711	-0.02%
2018/10/19	5	45.09	3	45.90	45.90	2	5,681	0.04%
2018/10/17	2	45.60	3	46.13	45.85	-1	5,585	-0.02%
2018/10/16	3	45.33	2	45.60	45.90	1	5,557	0.02%
2018/10/15	14	45.31	0	0.00	45.25	14	5,523	0.25%
2018/10/12	2	46.25	1	46.15	46.25	1	5,486	0.02%
2018/10/11	1	45.10	0	0.00	45.60	1	5,469	0.02%
2018/10/05	1	47.50	1	47.30	46.75	0	5,270	0.00%
2018/10/03	5	48.25	6	48.21	48.15	-1	5,218	-0.02%
2018/10/02	1	48.10	1	48.40	48.35	0	5,233	0.00%
2018/10/01	1	48.40	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	17	48.20	48.40	-17	5,212	-0.33%
2018/09/21	0	0.00	4	48.60	48.70	-4	5,175	-0.08%
2018/09/20	0	0.00	5	48.20	48.20	-5	5,137	-0.10%
2018/09/14	0	0.00	5	47.50	47.50	-5	5,117	-0.10%
2018/09/13	15	47.30	0	0.00	47.65	15	5,104	0.29%
2018/09/12	0	0.00	2	46.48	46.90	-2	5,051	-0.04%
2018/09/11	5	44.90	3	45.20	45.40	2	4,986	0.04%
2018/09/06	1	49.15	0.6	49.20	49.15	0.4	3,932	0.01%
2018/09/05	2	48.80	0	0.00	48.80	2	3,239	0.06%
2018/08/31	0	0.00	1	49.50	49.90	-1	2,690	-0.04%
2018/08/30	1	49.20	7	49.30	49.30	-6	2,659	-0.23%
2018/08/29	0	0.00	6	48.85	48.95	-6	2,728	-0.22%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/24	1	48.25	0	0.00	48.50	1	2,758	0.04%
2018/08/23	0	0.00	1	48.30	48.40	-1	2,840	-0.04%
2018/08/22	1	48.65	11	48.50	48.35	-10	2,883	-0.35%
2018/08/13	3	47.15	0	0.00	47.50	3	2,634	0.11%
2018/08/10	0	0.00	11	47.89	48.00	-11	2,483	-0.44%
2018/08/09	3	48.30	1	48.10	48.30	2	2,481	0.08%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	2	47.30	47.35	-2	2,406	-0.08%
2018/07/30	2	46.30	0	0.00	46.40	2	2,356	0.08%
2018/07/25	0	0.00	1	45.75	45.80	-1	2,429	-0.04%
2018/07/18	0	0.00	5	45.75	46.15	-5	2,501	-0.20%
2018/07/05	1	44.20	0	0.00	44.00	1	2,639	0.04%
2018/07/03	6	44.33	0	0.00	44.20	6	2,704	0.22%
2018/07/02	4	44.85	0	0.00	44.55	4	2,696	0.15%
2018/06/19	0	0.00	11.7	45.82	46.20	-11.7	2,655	-0.44%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/04	0	0.00	2.3	46.51	46.60	-2.3	2,310	-0.10%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/31	2	45.65	0	0.00	45.40	2	2,230	0.09%
2018/05/23	0	0.00	1	46.20	45.90	-1	2,097	-0.05%
2018/05/10	0	0.00	4	45.15	45.15	-4	2,242	-0.18%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/04	0	0.00	2.6	45.34	45.35	-2.6	2,347	-0.11%
2018/05/02	3	46.20	2	46.20	46.00	1	2,512	0.04%
2018/04/25	0	0.00	1	45.05	45.20	-1	2,616	-0.04%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/17	3	44.33	0	0.00	44.55	3	2,578	0.12%
2018/04/10	2	44.70	0	0.00	45.40	2	2,580	0.08%
2018/03/26	0	0.00	0.1	45.00	44.85	-0.1	2,548	0.00%
2018/03/14	0	0.00	3	45.35	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	1	45.20	45.05	-1	2,704	-0.04%
2018/03/06	3	44.25	0	0.00	44.35	3	2,693	0.11%
2018/03/02	0	0.00	1	44.30	44.00	-1	2,754	-0.04%
2018/02/22	0	0.00	1	44.45	44.40	-1	2,735	-0.04%
2018/02/21	0	0.00	1	44.70	44.70	-1	2,732	-0.04%
2018/02/07	0	0.00	4	43.80	44.20	-4	2,682	-0.15%
2018/02/06	4	42.19	0	0.00	42.20	4	2,599	0.15%
2018/01/30	0	0.00	2	46.10	45.55	-2	2,471	-0.08%
2018/01/25	0	0.00	8	45.48	45.40	-8	2,341	-0.34%
2018/01/24	9	44.73	5	44.90	45.00	4	2,263	0.18%
2018/01/23	5	44.85	7	44.94	44.95	-2	2,212	-0.09%
2018/01/22	0	0.00	13	43.07	43.05	-13	2,117	-0.61%
2018/01/12	0	0.00	1.3	42.61	42.80	-1.3	2,100	-0.06%
2018/01/11	0	0.00	2	42.60	42.45	-2	2,114	-0.09%
2018/01/05	0	0.00	2	43.10	43.10	-2	2,102	-0.10%
2018/01/02	2	42.60	0	0.00	43.15	2	2,095	0.10%