興富發 (2542)-群益金鼎-竹南券商分點個股進出

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

興富發

(2542)

可現股當沖

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

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	46.99	5.1	47.57	47.20	-1.1	5,458	-0.02%
2024/05/02	22	46.62	23	47.06	46.60	-1	4,966	-0.02%
2024/04/29	0.9	44.10	7	44.31	44.30	-6.1	4,274	-0.14%
2024/04/26	2	42.70	56	42.76	42.95	-54	4,063	-1.33%
2024/04/25	0	0.00	7	42.67	42.70	-7	3,964	-0.18%
2024/04/24	5	42.25	0	0.00	41.95	5	3,860	0.13%
2024/04/23	4	41.95	4	42.28	42.25	0	3,821	0.00%
2024/04/22	17	42.95	38.8	43.09	42.40	-21.8	3,769	-0.58%
2024/04/19	7	41.32	0	0.00	41.45	7	3,371	0.21%
2024/04/18	5	41.60	13	41.72	41.60	-8	3,204	-0.25%
2024/04/17	0	0.00	1	41.00	40.85	-1	3,087	-0.03%
2024/04/16	0	0.00	5	40.25	40.10	-5	3,049	-0.16%
2024/04/12	3	40.95	0.5	41.10	40.80	2.5	2,943	0.08%
2024/04/09	0	0.00	3	41.05	41.20	-3	2,858	-0.10%
2024/04/08	0.8	40.70	11.5	40.63	40.70	-10.7	2,790	-0.38%
2024/04/01	0	0.00	4	40.33	40.25	-4	2,666	-0.15%
2024/03/29	4	40.05	0	0.00	40.15	4	2,645	0.15%
2024/03/27	1.8	40.52	13	40.32	40.60	-11.2	2,567	-0.44%
2024/03/25	0	0.00	9	39.32	39.35	-9	2,514	-0.36%
2024/03/22	0	0.00	2	38.70	38.80	-2	2,529	-0.08%
2024/03/21	1	38.80	0	0.00	38.65	1	2,556	0.04%
2024/03/20	3	38.35	0	0.00	38.50	3	2,570	0.12%
2024/03/19	8.1	38.79	0	0.00	38.70	8.1	2,526	0.32%
2024/03/18	7.2	38.96	3	39.05	39.10	4.2	2,512	0.17%
2024/03/15	4.3	39.32	0	0.00	39.20	4.3	2,527	0.17%
2024/03/12	1	39.90	0	0.00	39.95	1	2,432	0.04%
2024/03/11	2	39.70	0	0.00	39.90	2	2,450	0.08%
2024/03/07	0	0.00	3.8	39.88	39.90	-3.8	2,448	-0.16%
2024/03/06	0	0.00	3	39.65	39.65	-3	2,423	-0.12%
2024/03/04	1	39.70	0	0.00	39.65	1	2,423	0.04%
2024/02/26	0	0.00	154	39.87	39.90	-154	2,444	-6.30%	大賣/鉅額交易
2024/02/22	2	39.80	0	0.00	39.75	2	2,457	0.08%
2024/02/21	3	39.97	0	0.00	40.10	3	2,459	0.12%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/15	0	0.00	2	39.50	39.50	-2	2,442	-0.08%
2024/02/05	0	0.00	1	39.65	39.80	-1	2,434	-0.04%
2024/02/02	0	0.00	1.7	39.67	39.70	-1.7	2,421	-0.07%
2024/02/01	0	0.00	20	39.60	39.60	-20	2,413	-0.83%
2024/01/30	0	0.00	3	39.60	39.55	-3	2,433	-0.12%
2024/01/24	0.1	39.60	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	1	39.50	0	0.00	39.70	1	2,499	0.04%
2024/01/11	1.4	39.93	0	0.00	39.95	1.4	2,476	0.06%
2024/01/02	0	0.00	10	40.20	40.25	-10	2,991	-0.33%
2023/12/22	0	0.00	5	39.90	39.90	-5	3,231	-0.15%
2023/12/21	1.5	39.80	0	0.00	39.90	1.5	3,414	0.04%
2023/12/20	3	39.95	0	0.00	40.15	3	3,410	0.09%
2023/12/19	1	40.05	0	0.00	40.15	1	3,443	0.03%
2023/12/18	2	40.08	0	0.00	40.45	2	3,468	0.06%
2023/12/15	0	0.00	1	40.30	40.40	-1	3,484	-0.03%
2023/12/13	0.9	40.15	0	0.00	40.05	0.9	3,497	0.03%
2023/12/12	11	39.96	0	0.00	39.90	11	3,540	0.31%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/06	20	40.43	0	0.00	40.35	20	3,531	0.57%
2023/12/05	5	40.55	0	0.00	40.55	5	3,489	0.14%
2023/12/04	4	40.60	0	0.00	40.70	4	3,476	0.12%
2023/12/01	3	40.75	0	0.00	40.80	3	3,447	0.09%
2023/11/30	5	40.80	0	0.00	40.95	5	3,452	0.14%
2023/11/29	7	40.85	0	0.00	40.85	7	3,496	0.20%
2023/11/27	14	41.01	0	0.00	40.95	14	3,468	0.40%
2023/11/24	0.6	41.10	0	0.00	41.20	0.6	3,471	0.02%
2023/11/22	2	41.10	10	41.00	41.05	-8	3,467	-0.23%
2023/11/14	1	40.75	0	0.00	40.85	1	3,400	0.03%
2023/11/10	20	40.50	0	0.00	40.55	20	3,391	0.59%
2023/11/09	2	40.70	0	0.00	40.60	2	3,392	0.06%
2023/11/08	3	40.70	0	0.00	40.60	3	3,434	0.09%
2023/11/07	1	40.85	2	40.90	40.70	-1	3,506	-0.03%
2023/11/03	6.8	40.72	3.7	40.75	40.60	3.1	3,494	0.09%
2023/11/01	1	40.35	0	0.00	40.60	1	3,493	0.03%
2023/10/27	2	40.75	0	0.00	40.80	2	3,471	0.06%
2023/10/25	0	0.00	2	41.10	41.00	-2	3,465	-0.06%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	0	0.00	5	41.20	41.10	-5	3,504	-0.14%
2023/10/19	0	0.00	2	41.98	41.80	-2	3,542	-0.06%
2023/10/18	3	40.88	2	41.50	42.05	1	3,479	0.03%
2023/10/16	0	0.00	3	40.92	41.30	-3	3,162	-0.09%
2023/10/12	2	39.85	0	0.00	40.20	2	3,125	0.06%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/09/28	7	39.54	10	39.55	39.45	-3	3,028	-0.10%
2023/09/27	4	39.81	0	0.00	39.55	4	2,981	0.13%
2023/09/26	2	39.45	3	39.45	40.00	-1	2,901	-0.03%
2023/09/25	25	43.13	5	43.23	43.05	20	2,712	0.74%
2023/09/22	10	43.46	0	0.00	43.40	10	2,593	0.39%
2023/09/19	7	44.26	0	0.00	44.30	7	2,406	0.29%
2023/09/18	0	0.00	4	44.00	44.15	-4	2,376	-0.17%
2023/09/15	11	43.52	0	0.00	43.25	11	2,331	0.47%
2023/09/14	4	44.10	0	0.00	44.10	4	2,252	0.18%
2023/09/13	0	0.00	18	43.66	43.70	-18	2,204	-0.82%
2023/09/11	5	43.50	0	0.00	43.50	5	2,268	0.22%
2023/09/06	3	43.40	0	0.00	43.40	3	2,289	0.13%
2023/09/05	2	43.45	2	43.40	43.45	0	2,292	0.00%
2023/09/04	0	0.00	5	43.46	43.60	-5	2,273	-0.22%
2023/09/01	0	0.00	0.3	43.00	42.95	-0.3	2,211	-0.01%
2023/08/29	0	0.00	7	43.12	43.20	-7	2,235	-0.31%
2023/08/28	0	0.00	8	42.93	42.95	-8	2,238	-0.36%
2023/08/25	1	42.45	0	0.00	42.40	1	2,284	0.04%
2023/08/24	0	42.25	0	0.00	42.30	0	2,289	0.00%
2023/08/23	4	42.20	0	0.00	42.30	4	2,294	0.17%
2023/08/22	1	42.20	1.1	42.36	42.40	-0.1	2,320	0.00%
2023/08/21	10	43.00	0	0.00	42.75	10	2,323	0.43%
2023/08/14	27	42.84	0	0.00	42.60	27	2,426	1.11%
2023/08/11	2	43.20	8	43.28	43.40	-6	2,426	-0.25%
2023/08/09	0	0.00	0.7	42.80	42.65	-0.7	2,478	-0.03%
2023/08/07	0	0.00	7.6	42.72	42.80	-7.6	2,962	-0.26%
2023/08/02	1	42.40	0	0.00	42.55	1	2,959	0.03%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/31	2	42.30	0	0.00	42.30	2	2,977	0.07%
2023/07/25	2	41.60	1	41.75	41.60	1	3,007	0.03%
2023/07/24	5	41.74	0	0.00	41.70	5	2,980	0.17%
2023/07/20	0	0.00	1	42.20	42.25	-1	2,951	-0.03%
2023/07/19	2	42.15	0	0.00	42.15	2	2,951	0.07%
2023/07/17	8.6	42.28	0	0.00	42.25	8.6	2,931	0.29%
2023/07/13	4	42.70	0	0.00	42.80	4	2,887	0.14%
2023/07/12	5	42.89	1	42.95	42.95	4	2,874	0.14%
2023/07/11	5	42.86	0	0.00	43.00	5	2,878	0.17%
2023/07/07	2	42.80	0	0.00	42.75	2	2,913	0.07%
2023/07/06	0.5	42.80	0	0.00	42.80	0.5	2,900	0.02%
2023/07/04	1	42.75	0	0.00	42.85	1	2,939	0.03%
2023/06/30	1.7	42.60	0	0.00	42.65	1.7	2,964	0.06%
2023/06/29	1	42.55	0	0.00	42.75	1	2,963	0.03%
2023/06/26	0	0.00	0.2	42.25	42.25	-0.2	2,985	-0.01%
2023/06/21	0	0.00	0.2	42.20	42.25	-0.2	3,006	-0.01%
2023/06/20	0	0.00	22.1	42.25	42.15	-22.1	3,001	-0.74%
2023/06/19	1	42.40	0.1	42.30	42.30	0.9	2,982	0.03%
2023/06/16	3	42.28	3	42.40	42.25	0	2,968	0.00%
2023/06/15	2	42.70	0	0.00	42.70	2	2,912	0.07%
2023/06/13	1	42.90	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/09	1	42.45	0	0.00	42.50	1	3,009	0.03%
2023/06/08	3	42.53	2	42.55	42.55	1	3,019	0.03%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/06/01	0	0.00	3	42.45	42.60	-3	3,065	-0.10%
2023/05/31	0	0.00	1	42.15	42.60	-1	3,080	-0.03%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/26	2	42.28	0	0.00	42.20	2	3,040	0.07%
2023/05/25	1	42.70	1	42.90	42.50	0	3,025	0.00%
2023/05/22	2	42.00	0	0.00	42.60	2	2,973	0.07%
2023/05/18	0	0.00	14	41.94	42.00	-14	2,896	-0.48%
2023/05/17	0	0.00	1	41.55	41.90	-1	2,868	-0.03%
2023/05/15	17.1	41.30	0	0.00	41.35	17.1	2,816	0.61%
2023/05/12	5	41.74	1.1	41.61	41.95	3.9	2,713	0.14%
2023/05/11	1.1	41.93	8.2	41.99	42.30	-7.1	2,632	-0.27%
2023/05/05	1	43.15	0	0.00	42.90	1	2,230	0.04%
2023/05/03	0.7	42.30	0	0.00	42.30	0.7	2,241	0.03%
2023/05/02	3	42.15	0	0.00	42.20	3	2,289	0.13%
2023/04/28	0	0.00	0.6	42.05	42.05	-0.6	2,366	-0.02%
2023/04/27	0	0.00	0.6	42.00	42.05	-0.6	2,398	-0.02%
2023/04/25	2	41.63	1	41.75	41.65	1	2,423	0.04%
2023/04/24	2	41.78	0	0.00	41.75	2	2,406	0.08%
2023/04/21	1	41.75	0	0.00	41.85	1	2,423	0.04%
2023/04/20	2	41.88	0	0.00	41.85	2	2,422	0.08%
2023/04/19	1	42.05	0	0.00	42.00	1	2,422	0.04%
2023/04/18	2	42.10	2	42.25	42.10	0	2,402	0.00%
2023/04/17	1	42.05	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	0.00	2	42.10	42.10	-2	2,390	-0.08%
2023/04/13	1	42.10	0	0.00	42.10	1	2,397	0.04%
2023/04/12	2	41.93	0	0.00	41.95	2	2,407	0.08%
2023/03/31	0	0.00	1	41.00	41.15	-1	2,570	-0.04%
2023/03/30	3	40.97	0	0.00	41.00	3	2,889	0.10%
2023/03/21	2	41.10	0	0.00	41.10	2	4,864	0.04%
2023/03/20	2	40.40	0	0.00	40.70	2	4,939	0.04%
2023/03/17	5	40.41	0	0.00	40.40	5	4,979	0.10%
2023/03/16	0	0.00	8	40.10	40.10	-8	5,004	-0.16%
2023/03/15	4.9	40.79	0	0.00	40.60	4.9	5,035	0.10%
2023/03/14	3	41.60	0	0.00	41.50	3	4,997	0.06%
2023/03/10	0	0.00	1	41.85	41.95	-1	5,112	-0.02%
2023/03/09	2	41.93	0	0.00	41.95	2	5,127	0.04%
2023/03/08	1	41.85	2	41.75	41.85	-1	5,151	-0.02%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/03	13	41.80	19	42.10	41.95	-6	5,213	-0.12%
2023/03/02	0	0.00	7.7	42.11	42.25	-7.7	5,216	-0.15%
2023/03/01	0	0.00	11	42.30	42.35	-11	5,253	-0.21%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/22	0	0.00	1	42.15	42.30	-1	5,435	-0.02%
2023/02/20	10	42.00	1	42.25	42.30	9	5,567	0.16%
2023/02/17	10	41.90	0	0.00	41.95	10	5,613	0.18%
2023/02/15	3	41.85	0	0.00	41.85	3	5,799	0.05%
2023/02/14	0	0.00	0.8	41.80	42.00	-0.8	5,835	-0.01%
2023/02/08	0	0.00	0	41.90	41.90	0	6,025	0.00%
2023/02/07	0	0.00	2	41.85	41.95	-2	6,053	-0.03%
2023/02/06	0	0.00	2	41.90	42.00	-2	6,047	-0.03%
2023/02/01	1	41.45	0	0.00	41.60	1	6,045	0.02%
2023/01/31	0	0.00	1	40.90	41.10	-1	6,114	-0.02%
2023/01/30	1	40.65	0	0.00	40.65	1	6,079	0.02%
2023/01/13	0	0.00	1	40.80	40.80	-1	6,054	-0.02%
2023/01/12	2	40.68	2	40.65	40.70	0	6,092	0.00%
2023/01/05	3	40.60	3	40.40	40.40	0	6,223	0.00%
2022/12/30	1	40.40	0	0.00	40.30	1	6,293	0.02%
2022/12/28	2	40.90	0	0.00	40.70	2	6,284	0.03%
2022/12/27	5	40.43	4	41.10	41.45	1	6,283	0.02%
2022/12/23	5	40.18	2	40.35	40.35	3	6,264	0.05%
2022/12/22	4	39.83	2	40.20	42.00	2	6,211	0.03%
2022/12/21	3.5	39.07	2	39.85	40.00	1.5	6,026	0.02%
2022/12/20	7.1	39.83	0	0.00	39.65	7.1	5,780	0.12%
2022/12/19	6.1	40.43	0	0.00	40.50	6.1	5,621	0.11%
2022/12/16	9.2	41.70	0	0.00	41.15	9.2	5,404	0.17%
2022/12/15	5	42.03	0	0.00	42.40	5	5,094	0.10%
2022/12/14	2	42.30	2.1	42.42	42.60	-0.1	5,170	0.00%
2022/12/13	10	43.18	0	0.00	42.75	10	5,162	0.19%
2022/12/12	0	0.00	1	44.00	43.65	-1	5,153	-0.02%
2022/12/09	0	0.00	2.3	44.14	44.00	-2.3	5,155	-0.04%
2022/12/08	0.1	43.90	1.3	44.10	44.10	-1.2	5,144	-0.02%
2022/12/06	1	43.90	12	43.91	43.95	-11	5,103	-0.22%
2022/12/02	2	44.48	0.1	44.30	44.25	1.9	5,030	0.04%
2022/12/01	0.3	44.75	5	44.82	44.80	-4.7	5,016	-0.09%
2022/11/30	0	0.00	1	44.65	44.80	-1	5,021	-0.02%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0	0.00	1	44.20	44.85	-1	5,036	-0.02%
2022/11/24	4	44.90	0	0.00	44.90	4	5,032	0.08%
2022/11/23	0	0.00	6	44.87	44.90	-6	5,037	-0.12%
2022/11/22	0	0.00	7	44.82	44.85	-7	5,044	-0.14%
2022/11/15	0	0.00	1	42.90	42.90	-1	4,916	-0.02%
2022/11/14	1	43.35	1	42.70	43.35	0	4,875	0.00%
2022/11/11	0	0.00	2	42.45	42.40	-2	4,802	-0.04%
2022/11/10	1	41.80	12	42.00	42.25	-11	4,814	-0.23%
2022/11/09	0	0.00	5	42.16	42.25	-5	4,868	-0.10%
2022/11/08	1	41.95	1	41.95	41.90	0	4,840	0.00%
2022/11/04	0	0.00	0	41.80	42.00	0	4,888	0.00%
2022/11/02	0	0.00	0.6	41.35	41.25	-0.6	4,832	-0.01%
2022/11/01	1.3	41.45	1	41.25	41.45	0.3	4,873	0.01%
2022/10/31	2	41.38	1.1	41.49	41.45	0.9	4,888	0.02%
2022/10/27	0	0.00	4.2	41.01	41.80	-4.2	4,875	-0.09%
2022/10/26	0	0.00	3	40.58	40.60	-3	4,816	-0.06%
2022/10/25	2.3	40.59	1	40.65	40.65	1.3	4,828	0.03%
2022/10/20	0	0.00	2	40.08	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	1	40.20	40.20	-1	4,726	-0.02%
2022/10/14	1	39.00	0	0.00	39.20	1	4,808	0.02%
2022/10/07	0.1	39.20	0	0.00	38.90	0.1	5,188	0.00%
2022/10/05	1	39.55	0	0.00	39.75	1	5,206	0.02%
2022/10/04	2	39.88	5	39.74	39.70	-3	5,244	-0.06%
2022/10/03	4	39.45	7	39.25	39.85	-3	5,232	-0.06%
2022/09/30	1	38.15	0	0.00	39.00	1	5,202	0.02%
2022/09/29	2	38.30	6	38.15	38.60	-4	5,204	-0.08%
2022/09/28	1.8	38.30	25	38.48	38.00	-23.2	5,171	-0.45%
2022/09/27	2.2	39.73	18	40.11	39.65	-15.8	5,055	-0.31%
2022/09/26	5.3	40.27	2	40.70	40.20	3.3	4,940	0.07%
2022/09/23	42	47.78	2.1	47.75	47.80	39.9	4,766	0.84%
2022/09/22	10	47.76	0	0.00	47.75	10	4,634	0.22%
2022/09/21	9	47.86	0	0.00	48.00	9	4,521	0.20%
2022/09/20	14	48.01	0	0.00	48.00	14	4,374	0.32%
2022/09/19	31	47.99	0	0.00	48.15	31	4,340	0.71%
2022/09/16	40	48.20	0	0.00	48.30	40	4,306	0.93%
2022/09/15	3.3	48.28	0	0.00	48.25	3.3	4,462	0.07%
2022/09/12	7	48.34	2	48.30	48.40	5	5,233	0.10%
2022/09/08	0	0.00	10	48.00	48.35	-10	5,532	-0.18%
2022/09/07	3	47.90	2	47.85	47.90	1	5,636	0.02%
2022/09/06	4	48.03	2	47.95	48.10	2	5,682	0.04%
2022/09/01	7	48.02	2	48.03	48.10	5	5,726	0.09%
2022/08/31	2	48.33	5	48.36	48.40	-3	5,714	-0.05%
2022/08/30	11	48.18	2	48.10	48.35	9	5,694	0.16%
2022/08/29	1	47.85	4	47.73	47.85	-3	5,702	-0.05%
2022/08/25	4	48.00	0	0.00	48.10	4	5,812	0.07%
2022/08/24	0	0.00	4	47.60	48.00	-4	5,807	-0.07%
2022/08/23	2	47.55	2	47.55	47.65	0	5,790	0.00%
2022/08/22	0	0.00	2	47.45	47.65	-2	5,815	-0.03%
2022/08/18	1.2	46.68	0	0.00	46.80	1.2	5,742	0.02%
2022/08/17	3	47.05	1	47.15	47.20	2	5,720	0.03%
2022/08/16	0	0.00	1	46.75	46.80	-1	5,658	-0.02%
2022/08/15	2	46.35	3	46.27	46.20	-1	5,579	-0.02%
2022/08/12	3	46.23	0	0.00	46.15	3	5,593	0.05%
2022/08/09	2	46.03	0	0.00	46.00	2	5,615	0.04%
2022/08/08	0	0.00	2	45.65	46.00	-2	5,670	-0.04%
2022/08/05	1	45.65	0	0.00	45.85	1	5,890	0.02%
2022/08/04	5	45.25	20	45.43	45.65	-15	5,966	-0.25%
2022/08/02	0	0.00	10	45.75	46.00	-10	5,996	-0.17%
2022/08/01	1	45.75	1	45.85	45.90	0	6,010	0.00%
2022/07/29	8	45.06	0	0.00	45.35	8	5,999	0.13%
2022/07/27	0.1	44.75	0	0.00	44.65	0.1	6,026	0.00%
2022/07/26	1	45.00	0	0.00	44.80	1	6,033	0.02%
2022/07/21	2	44.80	0	0.00	45.15	2	6,053	0.03%
2022/07/20	0	0.00	4	45.75	45.35	-4	6,060	-0.07%
2022/07/19	6	45.93	3	45.88	45.75	3	6,023	0.05%
2022/07/18	7	44.56	0	0.00	45.10	7	5,953	0.12%
2022/07/15	1	43.50	1	43.40	43.40	0	5,964	0.00%
2022/07/13	1	43.65	6	43.70	43.50	-5	6,119	-0.08%
2022/07/12	1	43.40	2	43.20	43.20	-1	6,150	-0.02%
2022/07/08	1	43.95	0	0.00	43.85	1	6,195	0.02%
2022/07/07	3	43.87	0	0.00	43.80	3	6,213	0.05%
2022/07/06	0	0.00	1	44.45	44.20	-1	6,327	-0.02%
2022/07/05	3	44.70	0	0.00	44.65	3	6,572	0.05%
2022/07/04	10	44.44	0	0.00	44.40	10	6,803	0.15%
2022/06/30	0	0.00	1.4	45.15	45.20	-1.4	8,178	-0.02%
2022/06/29	0	0.00	4	45.10	45.10	-4	8,197	-0.05%
2022/06/27	2	44.50	0	0.00	44.80	2	8,257	0.02%
2022/06/24	0	0.00	1	43.80	44.20	-1	8,284	-0.01%
2022/06/23	3.1	43.19	0	0.00	43.30	3.1	8,320	0.04%
2022/06/22	0.2	42.98	0	0.00	43.25	0.2	8,163	0.00%
2022/06/21	1	43.60	0	0.00	43.35	1	7,857	0.01%
2022/06/20	9	43.89	0	0.00	43.60	9	7,697	0.12%
2022/06/17	3	43.52	1	44.40	44.75	2	7,720	0.03%
2022/06/16	3.3	44.57	0	0.00	44.55	3.3	7,555	0.04%
2022/06/15	6	45.00	0	0.00	45.05	6	7,569	0.08%
2022/06/08	5	45.25	0	0.00	45.45	5	8,561	0.06%
2022/06/06	2	45.00	1	45.20	45.00	1	8,621	0.01%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	5	46.50	0	0.00	46.35	5	8,711	0.06%
2022/05/30	0	0.00	5	46.27	46.55	-5	8,881	-0.06%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/20	1	45.65	0	0.00	45.85	1	9,685	0.01%
2022/05/19	1	45.40	0	0.00	45.60	1	9,778	0.01%
2022/05/18	5.7	45.81	7	45.90	45.90	-1.3	9,750	-0.01%
2022/05/17	2.3	45.06	2	45.25	45.45	0.3	9,739	0.00%
2022/05/16	2	44.55	1	45.00	44.55	1	9,756	0.01%
2022/05/13	18	43.96	3	44.48	44.70	15	9,762	0.15%
2022/05/12	1	46.05	0	0.00	45.40	1	9,552	0.01%
2022/05/11	7	46.35	0	0.00	46.25	7	9,474	0.07%
2022/05/10	7	46.33	2	46.15	46.50	5	9,491	0.05%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0	0.00	18	46.69	46.90	-18	9,568	-0.19%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/04/29	2	46.85	0	0.00	46.95	2	9,807	0.02%
2022/04/28	2	46.75	0	0.00	46.70	2	9,846	0.02%
2022/04/27	2	46.68	0	0.00	46.70	2	9,839	0.02%
2022/04/26	1	46.70	3.6	47.04	47.20	-2.6	9,858	-0.03%
2022/04/25	1	46.45	2	46.50	46.45	-1	9,766	-0.01%
2022/04/22	35	47.33	0	0.00	47.10	35	9,677	0.36%
2022/04/21	8	47.77	0	0.00	47.50	8	9,599	0.08%
2022/04/20	4	47.58	0	0.00	48.75	4	9,493	0.04%
2022/04/19	3	47.68	8	47.78	47.80	-5	9,399	-0.05%
2022/04/18	0	0.00	5	48.25	47.80	-5	9,395	-0.05%
2022/04/15	5	47.85	6	48.20	48.05	-1	9,352	-0.01%
2022/04/14	7	47.81	2	47.75	47.85	5	9,312	0.05%
2022/04/13	14	47.30	0	0.00	47.45	14	9,288	0.15%
2022/04/12	3	46.95	0	0.00	46.90	3	9,253	0.03%
2022/04/11	9	47.94	2	47.70	47.60	7	9,119	0.08%
2022/04/08	2	48.65	3	48.65	48.75	-1	8,892	-0.01%
2022/04/07	21	49.15	6	49.22	48.90	15	8,703	0.17%
2022/04/06	3	48.10	7	48.46	49.00	-4	7,888	-0.05%
2022/03/28	4	45.33	0	0.00	45.35	4	7,363	0.05%
2022/03/24	3	45.65	1	45.65	45.75	2	7,451	0.03%
2022/03/23	8	45.94	0	0.00	45.95	8	7,509	0.11%
2022/03/22	5.6	45.33	0	0.00	45.50	5.6	7,515	0.07%
2022/03/21	2.3	46.25	0	0.00	46.20	2.3	7,261	0.03%
2022/03/18	9	46.65	0	0.00	46.60	9	7,118	0.13%
2022/03/17	7	46.86	2	46.60	47.00	5	7,022	0.07%
2022/03/16	15	46.87	8	46.89	46.85	7	6,829	0.10%
2022/03/15	2	50.50	3	50.13	50.50	-1	6,228	-0.02%
2022/03/14	1	49.65	1	49.90	49.60	0	6,042	0.00%
2022/03/10	3	49.30	0	0.00	49.20	3	5,931	0.05%
2022/03/09	1	49.20	0	0.00	49.35	1	5,893	0.02%
2022/03/08	4	48.58	0	0.00	48.50	4	5,836	0.07%
2022/03/07	2	49.03	0	0.00	49.30	2	5,723	0.03%
2022/03/04	2	50.20	0	0.00	50.50	2	5,607	0.04%
2022/03/02	2	49.80	0	0.00	49.90	2	5,490	0.04%
2022/03/01	3	49.57	22	49.83	49.45	-19	5,514	-0.34%
2022/02/24	1	48.60	4	49.08	48.35	-3	5,287	-0.06%
2022/02/23	2	48.85	2	49.15	49.10	0	5,123	0.00%
2022/02/22	1	48.85	20	48.46	48.90	-19	5,011	-0.38%
2022/02/21	1	47.55	2	48.00	48.15	-1	4,800	-0.02%
2022/02/18	1	47.15	3	47.25	47.20	-2	4,722	-0.04%
2022/02/16	0	0.00	1	47.10	47.15	-1	4,863	-0.02%
2022/02/09	5	47.04	2	47.25	47.00	3	4,977	0.06%
2022/02/07	0	0.00	2	46.80	47.05	-2	4,852	-0.04%
2022/01/26	1	46.75	11	46.28	46.80	-10	4,760	-0.21%
2022/01/21	13	46.10	1	46.20	46.25	12	4,590	0.26%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/10	1	46.30	0	0.00	46.35	1	4,618	0.02%
2022/01/07	2	46.15	2	46.30	46.45	0	4,611	0.00%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/24	1	46.00	1	46.00	46.20	0	4,524	0.00%
2021/12/23	4.1	45.93	20	46.00	46.05	-15.9	4,502	-0.35%
2021/12/22	1	46.70	20	46.70	46.70	-19	4,305	-0.44%
2021/12/21	11	46.95	0	0.00	47.00	11	4,226	0.26%
2021/12/20	7	47.62	0	0.00	47.60	7	4,188	0.17%
2021/12/17	7	47.09	1	47.00	47.25	6	4,196	0.14%
2021/12/16	0	0.00	1	47.15	47.25	-1	4,208	-0.02%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	3	46.72	1	46.60	46.70	2	4,252	0.05%
2021/12/09	2	46.45	0	0.00	46.50	2	4,177	0.05%
2021/12/08	2	46.40	0	0.00	46.50	2	4,154	0.05%
2021/12/02	2	46.38	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	4	46.68	46.70	-4	4,107	-0.10%
2021/11/29	2	46.35	0	0.00	46.45	2	4,068	0.05%
2021/11/26	1	46.80	0	0.00	46.80	1	4,044	0.02%
2021/11/25	0	0.00	10	47.15	47.10	-10	4,003	-0.25%
2021/11/24	2	46.75	30	46.67	46.85	-28	3,916	-0.71%
2021/11/23	3	46.15	0	0.00	46.20	3	3,893	0.08%
2021/11/17	2	46.45	0	0.00	46.50	2	3,875	0.05%
2021/11/16	2	47.10	0	0.00	46.80	2	3,859	0.05%
2021/11/15	13	47.77	0	0.00	47.65	13	3,829	0.34%
2021/11/12	21	47.80	20.2	47.83	47.80	0.8	3,734	0.02%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/10	1	45.10	8	45.43	45.45	-7	3,663	-0.19%
2021/11/09	4	44.88	0	0.00	44.95	4	3,676	0.11%
2021/11/08	20	44.85	2	44.90	45.00	18	3,689	0.49%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/02	1.1	44.77	0	0.00	44.70	1.1	3,818	0.03%
2021/11/01	4	44.79	0	0.00	44.70	4	3,840	0.10%
2021/10/29	0	0.00	1	45.00	44.95	-1	3,853	-0.03%
2021/10/22	2	45.30	1	45.70	45.15	1	4,122	0.02%
2021/10/21	0	0.00	15	44.85	45.00	-15	4,091	-0.37%
2021/10/20	0	0.00	14	44.59	44.60	-14	4,054	-0.35%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1	44.50	0	0.00	45.10	1	4,494	0.02%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.30	0	0.00	44.25	1	4,452	0.02%
2021/09/30	5.1	45.05	0	0.00	45.10	5.1	4,629	0.11%
2021/09/29	0	0.00	1	45.00	45.05	-1	4,619	-0.02%
2021/09/28	1	44.30	2	45.15	45.30	-1	4,593	-0.02%
2021/09/27	13	44.70	0	0.00	44.65	13	4,567	0.28%
2021/09/24	1	45.05	2	45.25	45.10	-1	4,508	-0.02%
2021/09/23	12	46.63	1	46.60	46.80	11	4,357	0.25%
2021/09/22	5	46.28	0.2	46.55	46.20	4.8	4,245	0.11%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/15	2.5	47.63	0	0.00	47.55	2.5	4,138	0.06%
2021/09/13	0	0.00	1	48.35	48.35	-1	4,204	-0.02%
2021/09/10	0	0.00	0.1	47.90	47.95	-0.1	4,242	0.00%
2021/09/08	1.3	47.50	0	0.00	47.25	1.3	4,312	0.03%
2021/09/06	0	0.00	1	48.20	48.15	-1	4,318	-0.02%
2021/09/03	1	48.35	0	0.00	48.25	1	4,304	0.02%
2021/09/02	0	0.00	1	48.40	48.25	-1	4,344	-0.02%
2021/08/31	1	47.60	5	47.68	48.20	-4	4,386	-0.09%
2021/08/30	0	0.00	4	47.35	47.40	-4	4,411	-0.09%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/20	0.2	47.55	0	0.00	47.55	0.2	4,597	0.00%
2021/08/19	2	48.10	15	47.90	47.55	-13	5,750	-0.23%
2021/08/17	2	48.65	1	49.00	48.60	1	5,807	0.02%
2021/08/16	8	48.47	0	0.00	48.10	8	5,726	0.14%
2021/08/13	0	0.00	1	48.95	48.90	-1	5,649	-0.02%
2021/08/12	2	48.60	0	0.00	48.95	2	5,580	0.04%
2021/08/11	6	48.83	0	0.00	48.80	6	5,583	0.11%
2021/08/10	4	48.30	0	0.00	48.85	4	5,582	0.07%
2021/08/09	0	0.00	3	49.00	49.00	-3	5,636	-0.05%
2021/08/06	1	49.45	2	49.20	49.45	-1	5,660	-0.02%
2021/08/05	1	48.80	1	48.85	48.70	0	5,663	0.00%
2021/08/04	1	49.05	5	48.75	49.05	-4	5,896	-0.07%
2021/08/03	5	49.65	6.4	49.29	49.30	-1.4	5,955	-0.02%
2021/08/02	0	0.00	6	49.38	49.45	-6	6,067	-0.10%
2021/07/30	0	0.00	1	48.80	49.05	-1	6,127	-0.02%
2021/07/29	3	48.75	5	48.95	49.10	-2	6,148	-0.03%
2021/07/28	5	48.30	4	48.06	48.35	1	6,105	0.02%
2021/07/27	0	0.00	5	47.90	48.15	-5	6,096	-0.08%
2021/07/26	4	48.16	24	48.06	48.10	-20	6,098	-0.33%
2021/07/23	12	48.02	15	48.01	47.90	-3	6,014	-0.05%
2021/07/22	15	46.67	5	46.53	46.85	10	5,822	0.17%
2021/07/21	0	0.00	37	45.94	46.00	-37	5,780	-0.64%
2021/07/20	2	45.55	0	0.00	45.65	2	5,959	0.03%
2021/07/19	2	46.10	0	0.00	46.10	2	6,065	0.03%
2021/07/16	4	45.40	1	45.60	45.75	3	6,068	0.05%
2021/07/15	1	44.95	0	0.00	45.10	1	6,030	0.02%
2021/07/12	0	0.00	1	45.15	45.20	-1	6,116	-0.02%
2021/07/09	31	45.35	2	45.20	45.00	29	6,084	0.48%
2021/07/08	0	0.00	1	44.65	44.65	-1	6,005	-0.02%
2021/07/07	3	44.00	44.9	44.17	44.40	-41.9	6,008	-0.70%
2021/07/06	1	43.65	2	43.70	43.65	-1	5,987	-0.02%
2021/07/05	2	43.45	4	43.53	43.50	-2	6,028	-0.03%
2021/07/02	0	0.00	5	43.40	43.30	-5	6,077	-0.08%
2021/06/30	0	0.00	2	43.75	43.65	-2	6,122	-0.03%
2021/06/29	1	43.30	0	0.00	43.55	1	6,147	0.02%
2021/06/28	0	0.00	2	43.85	43.60	-2	6,172	-0.03%
2021/06/25	11	43.86	0	0.00	43.60	11	6,171	0.18%
2021/06/24	2	43.60	5	43.80	43.85	-3	6,158	-0.05%
2021/06/23	0	0.00	3	42.97	42.70	-3	6,132	-0.05%
2021/06/22	1	42.75	0	0.00	42.35	1	6,080	0.02%
2021/06/18	23	42.27	0	0.00	42.20	23	6,113	0.38%
2021/06/16	0	0.00	11	42.71	42.50	-11	6,260	-0.18%
2021/06/15	0	0.00	10	42.80	42.80	-10	6,256	-0.16%
2021/06/10	3	42.38	0	0.00	42.30	3	6,243	0.05%
2021/06/09	1	41.60	0	0.00	41.75	1	6,208	0.02%
2021/06/07	1	41.70	0	0.00	41.55	1	6,172	0.02%
2021/06/04	10	41.85	0	0.00	41.95	10	6,144	0.16%
2021/06/03	5	41.95	0	0.00	41.85	5	6,153	0.08%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/25	2	42.70	0	0.00	42.30	2	4,800	0.04%
2021/05/20	9	42.00	0	0.00	42.15	9	4,749	0.19%
2021/05/19	0	0.00	0.3	42.13	41.85	-0.3	4,749	-0.01%
2021/05/17	1	41.00	4	41.40	40.80	-3	4,762	-0.06%
2021/05/14	0	0.00	2	43.30	42.80	-2	4,683	-0.04%
2021/05/12	10	42.60	17	42.61	42.60	-7	4,544	-0.15%
2021/05/10	0	0.00	7	45.74	45.70	-7	4,201	-0.17%
2021/05/07	1	44.80	0	0.00	44.70	1	4,073	0.02%
2021/05/06	0	0.00	1	45.40	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	1	45.15	45.20	-1	3,929	-0.03%
2021/05/04	0	0.00	5	44.85	44.35	-5	3,882	-0.13%
2021/05/03	0	0.00	3	44.85	44.70	-3	3,820	-0.08%
2021/04/29	1	45.40	0	0.00	45.25	1	3,765	0.03%
2021/04/27	6	46.09	0	0.00	46.20	6	3,767	0.16%
2021/04/26	0	0.00	5	46.50	46.60	-5	3,705	-0.13%
2021/04/23	2	44.38	2	44.93	45.35	0	3,491	0.00%
2021/04/22	13	44.45	0	0.00	44.10	13	3,389	0.38%
2021/04/20	2	44.25	0	0.00	44.35	2	3,311	0.06%
2021/04/14	2	43.30	0	0.00	43.25	2	3,331	0.06%
2021/04/13	0	0.00	1	43.65	43.50	-1	3,329	-0.03%
2021/04/12	2	43.65	0	0.00	43.60	2	3,327	0.06%
2021/04/09	1	43.75	0	0.00	43.75	1	3,336	0.03%
2021/04/08	2	43.40	1	43.50	43.50	1	3,300	0.03%
2021/04/07	2	43.40	0	0.00	43.65	2	3,277	0.06%
2021/04/01	0	0.00	10	43.60	43.55	-10	3,289	-0.30%
2021/03/26	10	43.65	2	43.23	43.50	8	3,854	0.21%
2021/03/24	2	43.28	0	0.00	43.55	2	4,322	0.05%
2021/03/22	1	43.25	0	0.00	43.60	1	4,406	0.02%
2021/03/18	0	0.00	3	45.40	45.20	-3	4,322	-0.07%
2021/03/17	1	45.20	0.2	45.00	45.20	0.8	4,363	0.02%
2021/03/16	0	0.00	5	45.00	44.90	-5	4,433	-0.11%
2021/03/15	1	44.75	1	44.75	44.75	0	4,528	0.00%
2021/03/12	0	0.00	1	45.10	44.95	-1	4,737	-0.02%
2021/03/10	0	0.00	10	45.50	45.45	-10	5,045	-0.20%
2021/03/08	10	45.50	1	45.30	45.25	9	5,088	0.18%
2021/03/05	1	45.05	0	0.00	44.95	1	5,096	0.02%
2021/03/04	0	0.00	1	45.00	45.05	-1	5,217	-0.02%
2021/02/26	2	44.50	2	45.20	45.20	0	5,182	0.00%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	4	44.75	0	0.00	44.55	4	5,110	0.08%
2021/02/23	0	0.00	3	44.73	44.85	-3	5,087	-0.06%
2021/02/22	1	44.00	4.4	44.01	44.05	-3.4	5,042	-0.07%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/17	1	44.15	0	0.00	43.75	1	5,010	0.02%
2021/02/02	2	43.60	10	43.73	43.60	-8	5,119	-0.16%
2021/02/01	0	0.00	5	43.90	43.25	-5	5,130	-0.10%
2021/01/26	5	43.50	0	0.00	43.45	5	5,088	0.10%
2021/01/21	5	43.45	0	0.00	43.40	5	5,102	0.10%
2021/01/18	0	0.00	3	44.55	44.55	-3	4,997	-0.06%
2021/01/13	5	45.75	0	0.00	45.80	5	5,174	0.10%
2021/01/12	1	46.00	7	46.05	45.55	-6	5,170	-0.12%
2021/01/11	0	0.00	0	46.15	46.00	0	5,145	0.00%
2021/01/08	0	0.00	0.4	45.80	45.90	-0.4	5,122	-0.01%
2021/01/06	1	45.85	0	0.00	45.20	1	5,053	0.02%
2021/01/04	3	45.23	22	45.34	45.15	-19	5,002	-0.38%
2020/12/30	18	45.62	8	45.55	45.55	10	4,999	0.20%
2020/12/28	0	0.00	13	46.22	45.90	-13	4,988	-0.26%
2020/12/24	3	45.35	0	0.00	46.40	3	4,907	0.06%
2020/12/22	11	45.05	0	0.00	44.50	11	4,623	0.24%
2020/12/21	5	44.95	1	45.80	44.95	4	4,561	0.09%
2020/12/17	0	0.00	1	45.90	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	1	45.90	45.95	-1	4,169	-0.02%
2020/12/15	11	45.02	0	0.00	45.25	11	4,086	0.27%
2020/12/14	1	45.10	3	45.05	44.90	-2	4,076	-0.05%
2020/12/10	3	44.60	0	0.00	44.60	3	3,999	0.08%
2020/12/09	1	44.50	0	0.00	44.50	1	3,934	0.03%
2020/12/08	1	44.85	4.2	44.90	45.40	-3.2	3,834	-0.08%
2020/12/07	8	45.35	18.3	45.72	45.85	-10.3	3,620	-0.28%
2020/12/04	0	43.45	0	0.00	43.50	0	3,344	0.00%
2020/12/03	0	0.00	3	43.83	43.80	-3	3,285	-0.09%
2020/12/02	0	0.00	4.4	44.26	44.35	-4.4	3,253	-0.14%
2020/12/01	0	0.00	6	44.45	44.50	-6	3,240	-0.19%
2020/11/30	1	44.35	0	0.00	44.50	1	3,235	0.03%
2020/11/27	0	0.00	2	43.70	43.85	-2	3,140	-0.06%
2020/11/24	0	0.00	11	43.40	43.50	-11	3,245	-0.34%
2020/11/23	0	0.00	10	43.40	43.45	-10	3,242	-0.31%
2020/11/17	0	0.00	1	43.40	43.40	-1	3,277	-0.03%
2020/11/11	10	43.35	11	43.35	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	1	42.65	42.95	-1	3,273	-0.03%
2020/11/09	2	42.05	0	0.00	42.00	2	3,262	0.06%
2020/11/06	1	42.05	0	0.00	41.90	1	3,242	0.03%
2020/11/04	17	41.95	0	0.00	42.00	17	3,211	0.53%
2020/11/02	0	0.00	0.3	41.90	41.90	-0.3	3,189	-0.01%
2020/10/30	2	41.75	15.7	41.90	41.50	-13.7	3,171	-0.43%
2020/10/27	0	0.00	48	42.60	42.55	-48	3,113	-1.54%
2020/10/26	0	0.00	58	42.70	42.60	-58	3,111	-1.86%
2020/10/21	1	42.65	0.4	42.80	42.70	0.6	2,930	0.02%
2020/10/20	10	42.75	0	0.00	42.65	10	2,920	0.34%
2020/10/19	2	42.85	0	0.00	43.20	2	2,899	0.07%
2020/10/16	1	43.00	0	0.00	42.90	1	2,874	0.03%
2020/10/15	7	42.96	0	0.00	42.95	7	2,865	0.24%
2020/10/14	0	0.00	3	43.75	43.75	-3	2,841	-0.11%
2020/10/12	0	0.00	1	44.45	44.20	-1	2,839	-0.04%
2020/10/06	1	43.65	2	43.50	43.70	-1	2,829	-0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/28	4	42.50	1	42.45	42.65	3	2,795	0.11%
2020/09/24	2	41.55	1	41.10	41.45	1	2,721	0.04%
2020/09/23	12	46.31	13	46.47	46.15	-1	2,590	-0.04%
2020/09/21	2	46.80	0	0.00	46.85	2	2,460	0.08%
2020/09/18	0	0.00	10	46.70	46.65	-10	2,411	-0.41%
2020/09/17	1	46.65	1	46.50	46.55	0	2,381	0.00%
2020/09/15	4	46.40	20	46.45	46.35	-16	2,343	-0.68%
2020/09/14	1	46.35	10	46.35	46.35	-9	2,348	-0.38%
2020/09/11	1	46.25	7	46.25	46.30	-6	2,335	-0.26%
2020/09/10	1	46.25	0	0.00	46.30	1	2,321	0.04%
2020/09/07	3	46.15	0	0.00	46.00	3	2,396	0.13%
2020/09/03	20	45.53	20	45.83	45.60	0	2,467	0.00%
2020/09/02	0	0.00	2	46.00	45.65	-2	2,445	-0.08%
2020/09/01	3	46.18	0	0.00	46.20	3	2,458	0.12%
2020/08/31	0	0.00	11	46.31	46.40	-11	2,516	-0.44%
2020/08/28	0	0.00	1	45.50	45.60	-1	2,440	-0.04%
2020/08/27	53	45.20	0	0.00	45.50	53	2,459	2.15%
2020/08/26	53	45.47	1	45.00	45.50	52	2,500	2.08%
2020/08/24	0	0.00	2	44.63	44.65	-2	2,659	-0.08%
2020/08/20	1	43.45	1	43.75	43.50	0	2,678	0.00%
2020/08/17	0	0.00	3	44.07	44.35	-3	2,621	-0.11%
2020/08/13	0	0.00	1	43.20	43.75	-1	2,596	-0.04%
2020/08/10	2	42.95	0	0.00	42.90	2	2,640	0.08%
2020/08/07	1	42.75	2	42.68	42.85	-1	2,686	-0.04%
2020/08/06	0	0.00	2	42.65	42.95	-2	2,722	-0.07%
2020/08/05	1	42.40	1	42.40	42.40	0	2,742	0.00%
2020/07/29	3	42.08	0	0.00	41.90	3	2,787	0.11%
2020/07/28	2	41.85	0	0.00	41.60	2	2,799	0.07%
2020/07/15	0	0.00	1	43.65	43.65	-1	2,856	-0.04%
2020/07/03	2	43.90	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/06/24	0	0.00	7	43.93	43.90	-7	2,802	-0.25%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/10	0	0.00	2.5	45.87	45.85	-2.5	3,127	-0.08%
2020/06/08	1	46.35	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	12	47.21	47.25	-12	3,232	-0.37%
2020/06/03	0	0.00	12.8	46.22	46.25	-12.8	3,179	-0.40%
2020/06/02	1	44.75	1	45.00	45.40	0	3,135	0.00%
2020/06/01	0	0.00	10	44.80	44.90	-10	3,087	-0.32%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/20	0	0.00	2	44.00	43.80	-2	2,930	-0.07%
2020/05/18	1	43.35	0	0.00	43.10	1	2,914	0.03%
2020/05/15	1	43.10	0	0.00	43.55	1	2,908	0.03%
2020/05/14	1	43.05	1	43.10	43.05	0	2,866	0.00%
2020/05/13	3	44.05	0	0.00	44.00	3	2,832	0.11%
2020/05/12	1	44.30	0	0.00	44.90	1	2,786	0.04%
2020/05/08	0	0.00	1	43.75	43.80	-1	2,735	-0.04%
2020/05/06	0	0.00	1	43.55	43.70	-1	2,727	-0.04%
2020/04/30	10	43.65	0	0.00	43.65	10	2,783	0.36%
2020/04/28	2	42.80	0	0.00	42.85	2	2,828	0.07%
2020/04/22	2	40.50	0	0.00	40.30	2	2,922	0.07%
2020/04/15	2	41.78	0	0.00	41.75	2	2,879	0.07%
2020/04/14	1	40.65	10	41.50	41.50	-9	2,874	-0.31%
2020/04/10	0	0.00	1	40.30	40.65	-1	2,860	-0.03%
2020/04/08	2	40.55	0	0.00	40.40	2	2,858	0.07%
2020/04/06	0	0.00	1	39.90	40.40	-1	2,820	-0.04%
2020/03/31	0	0.00	1	40.50	40.50	-1	2,803	-0.04%
2020/03/27	0	0.00	2	40.28	39.55	-2	2,871	-0.07%
2020/03/26	2.5	39.80	1	39.45	39.90	1.5	2,947	0.05%
2020/03/25	1	39.80	2	39.85	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	4	36.28	36.85	-4	3,033	-0.13%
2020/03/23	10	33.78	0	0.00	34.15	10	3,025	0.33%
2020/03/20	2	34.55	2	34.05	35.00	0	3,015	0.00%
2020/03/19	15	32.87	0	0.00	32.90	15	2,948	0.51%
2020/03/13	0	0.00	2	39.50	40.40	-2	2,685	-0.07%
2020/03/12	1	42.00	0	0.00	41.80	1	2,579	0.04%
2020/03/11	1	44.05	0	0.00	43.85	1	2,497	0.04%
2020/03/09	0	0.00	16	44.55	44.30	-16	2,456	-0.65%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/03/02	4	44.21	1	45.15	44.50	3	2,411	0.12%
2020/02/27	2	44.63	0	0.00	44.85	2	2,420	0.08%
2020/02/25	1	45.00	1	44.95	45.00	0	2,370	0.00%
2020/02/24	0	0.00	1	45.15	45.10	-1	2,371	-0.04%
2020/02/19	5	46.17	0	0.00	46.20	5	2,346	0.21%
2020/02/17	2	45.75	0	0.00	45.95	2	2,350	0.09%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	0	0.00	5	45.60	45.80	-5	2,398	-0.21%
2020/02/05	1	45.30	1	45.30	45.10	0	2,430	0.00%
2020/02/03	0	0.00	1	44.50	44.90	-1	2,404	-0.04%
2020/01/30	1	45.55	15	45.52	45.45	-14	2,348	-0.60%
2020/01/20	2	46.95	10	47.10	47.10	-8	2,265	-0.35%
2020/01/16	0	0.00	2	46.60	46.65	-2	2,258	-0.09%
2020/01/10	1	46.20	0	0.00	46.25	1	2,427	0.04%
2020/01/08	2	45.70	3	45.83	45.70	-1	2,483	-0.04%
2019/12/30	1	46.45	2	46.40	46.45	-1	2,707	-0.04%
2019/12/26	0	0.00	1	46.25	46.20	-1	4,112	-0.02%
2019/12/23	3	45.95	0	0.00	45.55	3	5,284	0.06%
2019/12/20	1	45.45	25	45.75	45.45	-24	5,215	-0.46%
2019/12/19	1	45.70	0	0.00	45.90	1	5,119	0.02%
2019/12/17	5	46.20	4	46.20	46.25	1	5,093	0.02%
2019/12/11	1	46.10	10	46.10	46.05	-9	5,165	-0.17%
2019/12/10	0	0.00	10	46.05	46.05	-10	5,169	-0.19%
2019/12/06	0	0.00	10	46.60	46.60	-10	5,163	-0.19%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/27	5	46.50	0	0.00	46.80	5	5,166	0.10%
2019/11/26	2	46.80	0	0.00	46.20	2	5,164	0.04%
2019/11/12	5	46.65	0	0.00	46.90	5	5,211	0.10%
2019/11/07	0	0.00	10	47.30	47.25	-10	5,166	-0.19%
2019/11/06	0	0.00	15	47.19	47.45	-15	5,160	-0.29%
2019/10/31	5	47.07	0	0.00	46.75	5	5,127	0.10%
2019/10/30	5	46.87	0	0.00	46.85	5	5,109	0.10%
2019/10/23	12	47.74	1	47.50	47.50	11	5,022	0.22%
2019/10/21	1	46.70	6	46.67	46.75	-5	4,961	-0.10%
2019/10/17	0	0.00	10	45.80	45.80	-10	4,847	-0.21%
2019/10/16	0	0.00	3	46.08	46.00	-3	4,809	-0.06%
2019/10/15	3	45.80	2	45.80	45.95	1	4,780	0.02%
2019/10/14	0	0.00	3.5	45.71	45.65	-3.5	4,751	-0.07%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/03	1	46.30	0	0.00	46.05	1	4,523	0.02%
2019/10/02	40	45.10	2	45.98	45.90	38	4,330	0.88%
2019/10/01	6	49.91	1	49.90	49.95	5	3,108	0.16%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/24	0	0.00	2	49.70	49.65	-2	1,784	-0.11%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/17	0	0.00	2	50.10	50.20	-2	1,703	-0.12%
2019/09/12	0	0.00	3	49.50	49.40	-3	1,672	-0.18%
2019/09/10	0	0.00	2	49.75	49.75	-2	1,679	-0.12%
2019/09/09	1	49.60	0	0.00	49.70	1	1,681	0.06%
2019/09/06	3	49.50	0	0.00	49.30	3	1,680	0.18%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/09/03	1	49.45	0	0.00	49.25	1	1,677	0.06%
2019/08/30	0	0.00	9	49.48	49.50	-9	1,684	-0.53%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/23	0	0.00	1	49.10	49.20	-1	1,606	-0.06%
2019/08/22	1	48.95	0	0.00	48.90	1	1,597	0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/14	4	48.50	0	0.00	48.35	4	1,595	0.25%
2019/08/07	2	48.15	0	0.00	48.00	2	1,606	0.12%
2019/08/01	0.3	48.90	0	0.00	48.60	0.3	1,608	0.02%
2019/07/29	0	0.00	2	48.95	48.95	-2	1,612	-0.12%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/24	100	48.95	0	0.00	48.90	100	1,626	6.15%
2019/07/23	0	0.00	1	49.05	49.05	-1	1,609	-0.06%
2019/07/22	1	49.45	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0	0.00	1	49.45	49.50	-1	1,596	-0.06%
2019/07/18	2	49.20	0	0.00	49.40	2	1,602	0.12%
2019/07/12	6	49.17	0	0.00	49.15	6	1,626	0.37%
2019/07/08	2	49.50	0	0.00	49.40	2	1,669	0.12%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/19	1	49.70	0	0.00	49.90	1	2,011	0.05%
2019/06/18	0	0.00	1	48.90	49.00	-1	2,011	-0.05%
2019/06/14	5	48.55	0	0.00	48.50	5	2,119	0.24%
2019/06/12	5	48.75	0	0.00	48.75	5	2,416	0.21%
2019/06/06	0	0.00	2	48.55	48.50	-2	2,495	-0.08%
2019/06/05	1	48.75	0	0.00	48.70	1	2,533	0.04%
2019/06/03	1	48.80	0	0.00	48.90	1	2,532	0.04%
2019/05/31	3	48.75	0	0.00	48.80	3	2,523	0.12%
2019/05/29	0	0.00	1	48.95	48.35	-1	2,510	-0.04%
2019/05/28	0	0.00	2	49.28	48.60	-2	2,513	-0.08%
2019/05/27	3	48.93	0	0.00	49.20	3	2,443	0.12%
2019/05/17	5	47.75	0	0.00	47.50	5	2,423	0.21%
2019/05/16	1	47.80	0	0.00	47.75	1	2,419	0.04%
2019/05/10	1	48.10	0	0.00	48.05	1	2,479	0.04%
2019/05/09	2	48.03	0	0.00	48.00	2	2,476	0.08%
2019/05/08	5	48.40	0	0.00	48.50	5	2,481	0.20%
2019/05/07	5	48.70	0	0.00	48.70	5	2,491	0.20%
2019/05/06	2	48.90	0	0.00	48.75	2	2,517	0.08%
2019/05/03	1	49.15	0	0.00	49.25	1	2,537	0.04%
2019/05/02	2	49.35	0	0.00	49.40	2	2,539	0.08%
2019/04/24	10	48.78	0	0.00	48.65	10	2,536	0.39%
2019/04/18	1	48.60	20	48.55	48.60	-19	2,557	-0.74%
2019/04/16	2	49.23	0	0.00	49.40	2	2,551	0.08%
2019/04/12	5	49.00	0	0.00	49.10	5	2,551	0.20%
2019/04/11	6	49.50	0	0.00	49.40	6	2,544	0.24%
2019/04/09	0	0.00	1	50.40	50.20	-1	2,506	-0.04%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	8	50.40	6	50.60	50.50	2	2,534	0.08%
2019/04/02	8	50.60	2	50.50	50.80	6	2,589	0.23%
2019/04/01	8	51.10	0	0.00	50.90	8	2,640	0.30%
2019/03/29	0	0.00	8	50.44	50.80	-8	2,550	-0.31%
2019/03/27	3	49.82	2	49.75	49.75	1	2,528	0.04%
2019/03/25	12	48.96	0	0.00	49.25	12	2,501	0.48%
2019/03/22	0	0.00	1	49.65	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	20	48.60	0	0.00	48.70	20	2,416	0.83%
2019/03/19	1	49.00	2	49.35	48.90	-1	2,361	-0.04%
2019/03/14	1	47.45	0	0.00	47.50	1	1,998	0.05%
2019/03/13	27	47.40	0	0.00	47.40	27	1,994	1.35%
2019/03/12	11	47.78	0	0.00	47.50	11	1,967	0.56%
2019/03/11	0	0.00	1	47.80	47.90	-1	1,939	-0.05%
2019/03/08	8	47.45	0	0.00	47.65	8	1,914	0.42%
2019/03/06	2	47.75	0	0.00	47.55	2	1,947	0.10%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	3	47.40	0	0.00	47.50	3	1,957	0.15%
2019/02/27	10	47.40	0	0.00	47.75	10	2,017	0.50%
2019/02/26	10	47.75	0	0.00	47.60	10	2,006	0.50%
2019/02/25	0	0.00	2	47.90	47.95	-2	1,994	-0.10%
2019/02/20	33	47.85	0	0.00	48.05	33	1,994	1.65%
2019/02/15	15	47.03	0	0.00	47.20	15	1,989	0.75%
2019/02/14	2	47.45	0	0.00	47.30	2	1,991	0.10%
2019/02/13	4	48.03	1	47.70	47.65	3	1,986	0.15%
2019/02/11	0	0.00	2	48.60	48.40	-2	1,951	-0.10%
2019/01/30	7	47.70	0	0.00	47.95	7	1,911	0.37%
2019/01/29	5	47.50	0	0.00	47.80	5	1,912	0.26%
2019/01/28	7	47.80	3	47.90	47.95	4	1,901	0.21%
2019/01/25	2	47.50	12	47.45	47.60	-10	1,890	-0.53%
2019/01/21	2	46.85	0	0.00	46.85	2	1,857	0.11%
2019/01/18	1	46.65	0	0.00	46.60	1	1,875	0.05%
2019/01/16	1	46.65	0	0.00	46.60	1	1,901	0.05%
2019/01/04	0	0.00	1	45.05	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	45.00	45.05	-1	2,227	-0.04%
2018/12/26	10	44.05	0	0.00	44.15	10	2,287	0.44%
2018/12/25	23	44.13	0	0.00	43.90	23	2,269	1.01%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/19	5	46.00	0	0.00	46.25	5	2,153	0.23%
2018/12/18	20	46.00	0	0.00	46.15	20	2,170	0.92%
2018/12/14	15	46.47	0	0.00	46.45	15	2,233	0.67%
2018/12/12	11	45.90	0	0.00	46.25	11	2,255	0.49%
2018/12/11	0	0.00	2	45.93	46.00	-2	2,262	-0.09%
2018/12/06	4	45.90	7	45.96	45.65	-3	2,430	-0.12%
2018/12/05	1	46.30	0	0.00	46.35	1	2,605	0.04%
2018/12/04	0	0.00	1	46.75	46.70	-1	2,983	-0.03%
2018/12/03	0	0.00	4	47.05	47.10	-4	3,664	-0.11%
2018/11/30	1	46.75	2	46.90	46.90	-1	4,360	-0.02%
2018/11/29	1	46.75	0	0.00	46.50	1	4,700	0.02%
2018/11/26	4	46.53	0	0.00	46.20	4	5,043	0.08%
2018/11/23	0	0.00	1	45.85	45.90	-1	5,007	-0.02%
2018/11/19	1	46.30	0	0.00	46.45	1	5,097	0.02%
2018/11/14	4	46.10	0	0.00	46.45	4	5,158	0.08%
2018/11/02	8	46.01	0	0.00	46.20	8	5,620	0.14%
2018/10/18	1	45.90	0	0.00	45.90	1	5,597	0.02%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/12	1	46.35	0	0.00	46.25	1	5,486	0.02%
2018/10/11	0	0.00	3	45.25	45.60	-3	5,469	-0.05%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/10/01	0	0.00	2	48.25	48.20	-2	5,224	-0.04%
2018/09/27	2	47.65	0	0.00	48.00	2	5,198	0.04%
2018/09/26	3	48.25	2	48.45	47.45	1	5,177	0.02%
2018/09/25	4	48.28	2	48.85	48.35	2	5,179	0.04%
2018/09/14	2	47.55	12	47.63	47.50	-10	5,117	-0.20%
2018/09/13	3	47.60	0	0.00	47.65	3	5,104	0.06%
2018/09/12	0	0.00	1	46.00	46.90	-1	5,051	-0.02%
2018/09/11	10	44.78	1	44.90	45.40	9	4,986	0.18%
2018/09/07	2	45.35	1	45.25	45.10	1	4,580	0.02%
2018/09/06	2	49.05	101	49.10	49.15	-99	3,932	-2.52%	大賣/
2018/09/05	2	48.75	0	0.00	48.80	2	3,239	0.06%
2018/09/04	8	49.89	4	49.89	49.95	4	2,892	0.14%
2018/09/03	2.4	50.00	0	0.00	50.00	2.4	2,724	0.09%
2018/08/29	0	0.00	30	48.95	48.95	-30	2,728	-1.10%
2018/08/28	0	0.00	10	48.60	48.60	-10	2,713	-0.37%
2018/08/24	1	48.45	0	0.00	48.50	1	2,758	0.04%
2018/08/22	0	0.00	55	48.51	48.35	-55	2,883	-1.91%
2018/08/20	2	47.70	0	0.00	47.70	2	2,873	0.07%
2018/08/14	2	47.60	1	47.50	47.65	1	2,835	0.04%
2018/08/13	0	0.00	1	47.85	47.50	-1	2,634	-0.04%
2018/08/10	0	0.00	1	47.95	48.00	-1	2,483	-0.04%
2018/08/08	1	47.85	1	47.95	47.90	0	2,452	0.00%
2018/08/06	0	0.00	2	47.38	47.35	-2	2,406	-0.08%
2018/08/02	0	0.00	10	47.20	46.90	-10	2,401	-0.42%
2018/08/01	1	47.10	0	0.00	47.20	1	2,402	0.04%
2018/07/09	2	44.60	0	0.00	44.80	2	2,609	0.08%
2018/07/05	2	44.15	0	0.00	44.00	2	2,639	0.08%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	0	0.00	1	44.55	44.60	-1	2,663	-0.04%
2018/06/19	2	46.05	0	0.00	46.20	2	2,655	0.08%
2018/06/15	1	45.95	0	0.00	45.90	1	2,624	0.04%
2018/06/13	0	0.00	0.7	47.40	47.25	-0.7	2,469	-0.03%
2018/06/12	0	0.00	1	47.55	47.65	-1	2,520	-0.04%
2018/06/08	2	47.38	0	0.00	47.60	2	2,477	0.08%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	5	47.33	47.85	-5	2,452	-0.20%
2018/06/04	0	0.00	5	46.40	46.60	-5	2,310	-0.22%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/30	2	45.70	0	0.00	45.50	2	2,150	0.09%
2018/05/28	1	45.65	3	45.77	45.65	-2	2,116	-0.09%
2018/05/25	2	46.00	0	0.00	46.00	2	2,115	0.09%
2018/05/24	2	46.20	0	0.00	46.30	2	2,108	0.09%
2018/05/23	0	0.00	2	46.05	45.90	-2	2,097	-0.10%
2018/05/22	4	46.10	3	46.30	46.05	1	2,095	0.05%
2018/05/21	5	46.30	1	46.20	46.25	4	2,105	0.19%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/17	1	45.65	0	0.00	45.65	1	2,114	0.05%
2018/05/14	0	0.00	4	46.00	45.75	-4	2,276	-0.18%
2018/05/11	0	0.00	19	45.35	45.30	-19	2,243	-0.85%
2018/05/09	4	45.18	0	0.00	45.05	4	2,251	0.18%
2018/05/08	0	0.00	1	45.30	45.40	-1	2,279	-0.04%
2018/05/03	3	45.63	0	0.00	45.50	3	2,450	0.12%
2018/04/27	2	45.20	0	0.00	45.45	2	2,614	0.08%
2018/04/23	2	45.55	10	45.65	45.60	-8	2,630	-0.30%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/18	0	0.00	1	44.90	44.45	-1	2,574	-0.04%
2018/04/09	0	0.00	1	44.90	44.80	-1	2,583	-0.04%
2018/04/03	1	44.90	0	0.00	45.20	1	2,589	0.04%
2018/03/31	5	45.25	0	0.00	45.15	5	2,588	0.19%
2018/03/27	1	45.45	0	0.00	45.40	1	2,578	0.04%
2018/03/20	1	44.80	0	0.00	44.90	1	2,744	0.04%
2018/03/14	3	45.33	0	0.00	45.50	3	2,727	0.11%
2018/03/12	0	0.00	2	44.98	44.95	-2	2,704	-0.07%
2018/03/08	1	44.15	2	44.15	44.15	-1	2,678	-0.04%
2018/03/07	0	0.00	3	44.15	44.10	-3	2,691	-0.11%
2018/03/05	4	44.20	0	0.00	44.25	4	2,758	0.14%
2018/02/21	0	0.00	1	44.70	44.70	-1	2,732	-0.04%
2018/02/09	0	0.00	6	43.41	43.55	-6	2,704	-0.22%
2018/02/08	1	44.05	0	0.00	44.10	1	2,679	0.04%
2018/02/06	2	42.53	2	43.40	42.20	0	2,599	0.00%
2018/01/31	1	45.85	1	46.05	45.80	0	2,514	0.00%
2018/01/30	0	0.00	1	45.95	45.55	-1	2,471	-0.04%
2018/01/26	1	46.30	2	45.80	46.45	-1	2,421	-0.04%
2018/01/25	1	45.60	0	0.00	45.40	1	2,341	0.04%
2018/01/24	2	44.90	21	45.00	45.00	-19	2,263	-0.84%
2018/01/23	2	44.80	6	44.68	44.95	-4	2,212	-0.18%
2018/01/18	2	42.88	0	0.00	42.80	2	2,129	0.09%
2018/01/15	2	42.80	0	0.00	42.85	2	2,080	0.10%
2018/01/02	0	0.00	1	43.00	43.15	-1	2,095	-0.05%