興富發 (2542)-元大-基隆券商分點個股進出

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

興富發

(2542)

可現股當沖

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

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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	2	47.25	1.5	47.78	47.20	0.5	5,458	0.01%
2024/05/02	17	46.87	11	46.64	46.60	6	4,966	0.12%
2024/04/30	0.1	44.20	0	0.00	44.30	0.1	4,411	0.00%
2024/04/29	0	0.00	6.4	43.85	44.30	-6.4	4,274	-0.15%
2024/04/26	0	0.00	1	42.95	42.95	-1	4,063	-0.02%
2024/04/25	0	0.00	1	42.70	42.70	-1	3,964	-0.03%
2024/04/24	2	41.98	0.3	42.00	41.95	1.7	3,860	0.04%
2024/04/23	1.2	41.88	5.2	42.30	42.25	-4	3,821	-0.10%
2024/04/22	11	42.97	19	43.05	42.40	-8	3,769	-0.21%
2024/04/19	0	0.00	1.5	41.56	41.45	-1.5	3,371	-0.05%
2024/04/18	10	41.33	12.6	40.98	41.60	-2.6	3,204	-0.08%
2024/04/17	1	40.90	0	0.00	40.85	1	3,087	0.03%
2024/04/16	0	0.00	10.3	40.23	40.10	-10.3	3,049	-0.34%
2024/04/15	2	40.95	0	0.00	40.80	2	2,983	0.07%
2024/04/11	2	41.15	1	41.10	41.10	1	2,921	0.03%
2024/04/10	1	41.40	0	0.00	41.35	1	2,896	0.03%
2024/04/09	3	40.78	5	40.72	41.20	-2	2,858	-0.07%
2024/04/08	0	0.00	2	40.83	40.70	-2	2,790	-0.07%
2024/04/02	0	0.00	1	40.25	40.10	-1	2,680	-0.04%
2024/04/01	0.9	40.25	2	40.25	40.25	-1.1	2,666	-0.04%
2024/03/28	1	40.30	4	40.50	40.50	-3	2,610	-0.11%
2024/03/27	3	40.33	6	40.35	40.60	-3	2,567	-0.12%
2024/03/25	3	39.27	5	39.30	39.35	-2	2,514	-0.08%
2024/03/22	4	38.75	0.1	38.85	38.80	3.9	2,529	0.15%
2024/03/20	7.2	38.65	0	0.00	38.50	7.2	2,570	0.28%
2024/03/19	4	38.68	0	0.00	38.70	4	2,526	0.16%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/15	3	39.45	0	0.00	39.20	3	2,527	0.12%
2024/03/13	0	0.00	1	39.80	39.80	-1	2,452	-0.04%
2024/03/12	5	39.85	0	0.00	39.95	5	2,432	0.21%
2024/03/11	2	39.78	0	0.00	39.90	2	2,450	0.08%
2024/03/08	0	0.00	2	39.70	39.75	-2	2,447	-0.08%
2024/03/07	0	0.00	2	39.73	39.90	-2	2,448	-0.08%
2024/03/06	0	0.00	18	39.65	39.65	-18	2,423	-0.74%
2024/03/05	0	0.00	0.1	39.70	39.60	-0.1	2,426	0.00%
2024/03/04	0.5	39.70	3.1	39.65	39.65	-2.6	2,423	-0.11%
2024/02/26	0	0.00	4.6	39.86	39.90	-4.6	2,444	-0.19%
2024/02/23	2	39.68	0	0.00	39.55	2	2,440	0.08%
2024/02/21	1	39.90	0	0.00	40.10	1	2,459	0.04%
2024/02/20	6	39.50	0	0.00	39.65	6	2,431	0.25%
2024/02/19	0	0.00	1.6	39.67	39.65	-1.6	2,425	-0.07%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/23	5	39.50	0	0.00	39.50	5	2,520	0.20%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/17	0	0.00	11	39.70	39.85	-11	2,489	-0.44%
2024/01/16	0.8	39.90	0	0.00	39.70	0.8	2,446	0.03%
2024/01/15	0	0.00	1	40.00	39.90	-1	2,388	-0.04%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/03	1	40.20	0	0.00	40.10	1	2,985	0.03%
2023/12/29	0.5	40.10	0	0.00	40.10	0.5	3,004	0.02%
2023/12/21	0.6	40.00	0.1	39.90	39.90	0.5	3,414	0.01%
2023/12/20	0.1	40.05	0	0.00	40.15	0.1	3,410	0.00%
2023/12/18	1	40.00	4.4	40.33	40.45	-3.4	3,468	-0.10%
2023/12/15	0	0.00	1.1	40.45	40.40	-1.1	3,484	-0.03%
2023/12/14	0	0.00	1	40.30	40.40	-1	3,472	-0.03%
2023/12/13	0.6	40.05	0	0.00	40.05	0.6	3,497	0.02%
2023/12/12	4	39.99	2.3	40.01	39.90	1.7	3,540	0.05%
2023/12/11	2	40.08	0	0.00	40.10	2	3,549	0.06%
2023/12/06	2	40.35	0	0.00	40.35	2	3,531	0.06%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1.5	40.67	1.5	40.67	40.70	0	3,476	0.00%
2023/12/01	0.5	40.90	3.2	40.87	40.80	-2.7	3,447	-0.08%
2023/11/22	1	41.05	1.2	41.10	41.05	-0.2	3,467	-0.01%
2023/11/21	0	0.00	11	40.95	40.85	-11	3,444	-0.32%
2023/11/20	1	41.00	0	0.00	41.10	1	3,427	0.03%
2023/11/17	1.5	41.00	0	0.00	40.90	1.5	3,415	0.04%
2023/11/15	0	0.00	1	40.65	40.90	-1	3,434	-0.03%
2023/11/14	0	0.00	7	40.83	40.85	-7	3,400	-0.21%
2023/11/13	0	0.00	0.3	40.62	40.60	-0.3	3,398	-0.01%
2023/11/07	1	40.55	0	0.00	40.70	1	3,506	0.03%
2023/11/06	5	40.50	0	0.00	40.70	5	3,513	0.14%
2023/11/03	1	40.65	0	0.00	40.60	1	3,494	0.03%
2023/11/02	3	40.60	0	0.00	40.60	3	3,494	0.09%
2023/10/30	0.2	40.85	0	0.00	40.90	0.2	3,473	0.01%
2023/10/27	2	40.83	0	0.00	40.80	2	3,471	0.06%
2023/10/26	0	0.00	3	41.00	40.95	-3	3,476	-0.09%
2023/10/23	0	0.00	1	40.80	40.75	-1	3,488	-0.03%
2023/10/19	0	0.00	2.3	41.90	41.80	-2.3	3,542	-0.06%
2023/10/18	1.2	41.03	5	41.30	42.05	-3.8	3,479	-0.11%
2023/10/16	1	41.10	1	41.20	41.30	0	3,162	0.00%
2023/10/13	0	0.00	0.1	40.80	40.85	-0.1	3,128	0.00%
2023/10/12	2	39.95	0	0.00	40.20	2	3,125	0.06%
2023/10/11	1	40.10	1	40.00	40.10	0	3,128	0.00%
2023/10/06	1	39.35	0	0.00	39.40	1	3,089	0.03%
2023/10/05	3	39.17	0	0.00	39.10	3	3,071	0.10%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	0.6	39.40	0	0.00	39.25	0.6	3,077	0.02%
2023/10/02	1.1	39.31	0	0.00	39.30	1.1	3,075	0.04%
2023/09/28	23	39.45	0	0.00	39.45	23	3,028	0.76%
2023/09/27	2.4	39.80	0	0.00	39.55	2.4	2,981	0.08%
2023/09/26	1	39.95	10.1	40.00	40.00	-9.1	2,901	-0.31%
2023/09/25	10.7	43.07	5	43.00	43.05	5.7	2,712	0.21%
2023/09/22	2.9	43.45	0	0.00	43.40	2.9	2,593	0.11%
2023/09/19	0	0.00	2.1	44.23	44.30	-2.1	2,406	-0.09%
2023/09/15	2	43.80	0	0.00	43.25	2	2,331	0.09%
2023/09/14	10	44.05	0.2	44.10	44.10	9.8	2,252	0.43%
2023/09/13	3	43.72	0	0.00	43.70	3	2,204	0.14%
2023/09/12	0	0.00	1.1	43.65	43.60	-1.1	2,254	-0.05%
2023/09/11	0	0.00	0.1	43.55	43.50	-0.1	2,268	0.00%
2023/09/08	0	0.00	31	43.60	43.40	-31	2,272	-1.36%
2023/09/07	0	0.00	1	43.40	43.40	-1	2,261	-0.04%
2023/09/05	0	0.00	7.2	43.60	43.45	-7.2	2,292	-0.31%
2023/09/04	5	43.15	22	43.55	43.60	-17	2,273	-0.75%
2023/08/29	0	0.00	2.8	43.04	43.20	-2.8	2,235	-0.13%
2023/08/28	2	42.58	1	42.80	42.95	1	2,238	0.04%
2023/08/25	0	0.00	1.1	42.55	42.40	-1.1	2,284	-0.05%
2023/08/23	2	42.30	0	0.00	42.30	2	2,294	0.09%
2023/08/22	6	42.24	0	0.00	42.40	6	2,320	0.26%
2023/08/21	1	42.80	0	0.00	42.75	1	2,323	0.04%
2023/08/18	0	0.00	0.6	42.75	42.95	-0.6	2,348	-0.02%
2023/08/17	0	0.00	0.1	42.70	42.60	-0.1	2,343	0.00%
2023/08/15	0	0.00	5	42.80	42.65	-5	2,401	-0.21%
2023/08/14	1	42.60	0.5	42.70	42.60	0.5	2,426	0.02%
2023/08/11	0	0.00	4	43.26	43.40	-4	2,426	-0.16%
2023/08/10	0	0.00	2	42.78	42.90	-2	2,378	-0.08%
2023/08/09	1	42.85	0	0.00	42.65	1	2,478	0.04%
2023/08/07	0	0.00	1	42.80	42.80	-1	2,962	-0.03%
2023/08/01	1	42.40	0	0.00	42.55	1	2,975	0.03%
2023/07/28	0.1	42.40	0	0.00	42.20	0.1	3,010	0.00%
2023/07/25	19	41.63	1.3	41.81	41.60	17.7	3,007	0.59%
2023/07/24	0	0.00	1	41.75	41.70	-1	2,980	-0.03%
2023/07/21	1	42.25	1	42.10	42.15	0	2,924	0.00%
2023/07/11	0	0.00	1	42.90	43.00	-1	2,878	-0.03%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/05	1	42.85	0	0.00	42.70	1	2,901	0.03%
2023/07/04	1	42.75	0	0.00	42.85	1	2,939	0.03%
2023/07/03	0.2	42.70	0	0.00	42.80	0.2	2,955	0.01%
2023/06/29	0	0.00	14	42.65	42.75	-14	2,963	-0.47%
2023/06/26	1	42.20	1	42.35	42.25	0	2,985	0.00%
2023/06/16	0.2	42.50	3	42.35	42.25	-2.8	2,968	-0.09%
2023/06/14	2.1	42.90	0	0.00	43.00	2.1	2,916	0.07%
2023/06/12	10	42.85	4	43.09	42.85	6	3,027	0.20%
2023/06/07	0	0.00	2	42.40	42.60	-2	3,035	-0.07%
2023/06/05	6	42.60	0	0.00	42.50	6	3,041	0.20%
2023/06/02	0	0.00	1	42.65	42.60	-1	3,052	-0.03%
2023/06/01	1	42.30	8	42.61	42.60	-7	3,065	-0.23%
2023/05/29	5	42.25	0	0.00	42.10	5	3,039	0.16%
2023/05/24	0	0.00	26	42.91	43.05	-26	3,015	-0.86%
2023/05/22	0	0.00	2	42.00	42.60	-2	2,973	-0.07%
2023/05/19	0.6	41.95	1	41.90	42.00	-0.4	2,931	-0.01%
2023/05/17	1	41.65	3	41.80	41.90	-2	2,868	-0.07%
2023/05/15	6.1	41.22	0	0.00	41.35	6.1	2,816	0.22%
2023/05/12	3	41.73	0	0.00	41.95	3	2,713	0.11%
2023/05/11	11	41.84	5	41.92	42.30	6	2,632	0.23%
2023/05/09	17	43.41	1	43.20	43.20	16	2,214	0.72%
2023/05/08	0.2	43.15	1.1	43.10	43.30	-0.9	2,235	-0.04%
2023/05/04	0.1	42.40	6	42.76	42.85	-5.9	2,252	-0.26%
2023/05/02	0.1	42.20	1	42.15	42.20	-0.9	2,289	-0.04%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	5	42.00	0	0.00	42.05	5	2,398	0.21%
2023/04/26	1	41.85	0	0.00	42.00	1	2,410	0.04%
2023/04/25	0	0.00	2	42.00	41.65	-2	2,423	-0.08%
2023/04/24	2	41.85	1	41.80	41.75	1	2,406	0.04%
2023/04/21	1	41.75	0	0.00	41.85	1	2,423	0.04%
2023/04/20	1	41.95	0	0.00	41.85	1	2,422	0.04%
2023/04/14	1	42.05	0	0.00	42.10	1	2,390	0.04%
2023/04/13	0	0.00	1	42.05	42.10	-1	2,397	-0.04%
2023/04/12	1	41.95	6	42.25	41.95	-5	2,407	-0.21%
2023/04/11	10	41.65	0	0.00	41.75	10	2,348	0.43%
2023/04/10	0	0.00	1	41.70	41.45	-1	2,381	-0.04%
2023/03/31	1	41.00	0	0.00	41.15	1	2,570	0.04%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/28	0	0.00	1	40.70	40.70	-1	3,717	-0.03%
2023/03/24	1.1	40.81	1	40.60	40.65	0.1	4,616	0.00%
2023/03/22	1	41.05	0.2	41.15	41.15	0.8	4,761	0.02%
2023/03/17	1	40.45	1	40.70	40.40	0	4,979	0.00%
2023/03/16	1.1	40.05	0.1	40.25	40.10	1	5,004	0.02%
2023/03/15	6.3	40.76	0	0.00	40.60	6.3	5,035	0.13%
2023/03/14	22	41.55	3.1	41.55	41.50	18.9	4,997	0.38%
2023/03/13	10	41.54	0	0.00	41.80	10	5,086	0.20%
2023/03/10	0	0.00	1	41.85	41.95	-1	5,112	-0.02%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/08	0	0.00	1	41.70	41.85	-1	5,151	-0.02%
2023/03/07	1	41.65	0	0.00	41.80	1	5,162	0.02%
2023/03/03	1	41.75	0	0.00	41.95	1	5,213	0.02%
2023/02/24	0.8	42.45	3.1	42.26	42.40	-2.4	5,404	-0.04%
2023/02/23	0.3	42.40	1	42.40	42.40	-0.7	5,417	-0.01%
2023/02/21	0.5	42.20	0	0.00	42.25	0.5	5,466	0.01%
2023/02/20	0	0.00	3	42.25	42.30	-3	5,567	-0.05%
2023/02/17	1	41.85	0.3	41.90	41.95	0.7	5,613	0.01%
2023/02/14	3	41.80	2	41.75	42.00	1	5,835	0.02%
2023/02/13	0	0.00	2	41.35	41.80	-2	5,888	-0.03%
2023/02/10	0	0.00	2	41.65	41.55	-2	5,912	-0.03%
2023/02/09	0	41.90	2	41.85	41.75	-2	5,946	-0.03%
2023/02/08	0	0.00	2	41.85	41.90	-2	6,025	-0.03%
2023/02/06	1	41.90	11	41.85	42.00	-10	6,047	-0.16%
2023/02/03	0	0.00	0.5	41.60	41.80	-0.5	6,036	-0.01%
2023/02/02	16	41.54	0	0.00	41.25	16	6,057	0.26%
2023/02/01	1	41.45	5.2	41.45	41.60	-4.2	6,045	-0.07%
2023/01/31	5	41.00	0.1	41.20	41.10	4.9	6,114	0.08%
2023/01/30	4	40.74	0	0.00	40.65	4	6,079	0.07%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/12	0	0.00	0.1	40.70	40.70	-0.1	6,092	0.00%
2023/01/11	1	40.60	1	40.60	40.60	0	6,125	0.00%
2023/01/10	2	40.45	1	40.45	40.50	1	6,136	0.02%
2023/01/09	1.1	40.41	0	0.00	40.45	1.1	6,165	0.02%
2023/01/03	2	40.38	0	0.00	40.35	2	6,276	0.03%
2022/12/30	0	0.00	10	40.75	40.30	-10	6,293	-0.16%
2022/12/29	0	0.00	1.5	40.60	40.60	-1.5	6,273	-0.02%
2022/12/28	12.1	41.18	0	0.00	40.70	12.1	6,284	0.19%
2022/12/27	0	0.00	1	41.60	41.45	-1	6,283	-0.02%
2022/12/23	2	40.25	0	0.00	40.35	2	6,264	0.03%
2022/12/22	10	39.98	10	40.20	42.00	0	6,211	0.00%
2022/12/21	6.1	39.17	0	0.00	40.00	6.1	6,026	0.10%
2022/12/20	4.3	39.74	0	0.00	39.65	4.3	5,780	0.07%
2022/12/19	0.1	40.91	0	0.00	40.50	0.1	5,621	0.00%
2022/12/16	1.1	41.81	0	0.00	41.15	1.1	5,404	0.02%
2022/12/15	1.1	42.00	0	0.00	42.40	1.1	5,094	0.02%
2022/12/14	0.2	42.55	0	0.00	42.60	0.2	5,170	0.00%
2022/12/13	1.3	43.54	0	0.00	42.75	1.3	5,162	0.03%
2022/12/12	1.1	43.80	0	0.00	43.65	1.1	5,153	0.02%
2022/12/09	0.2	44.01	3.4	44.01	44.00	-3.2	5,155	-0.06%
2022/12/08	0	43.90	0	0.00	44.10	0	5,144	0.00%
2022/12/06	1.3	44.14	0	0.00	43.95	1.3	5,103	0.02%
2022/12/05	1.2	44.70	0	0.00	44.40	1.2	5,088	0.02%
2022/12/02	0.2	44.42	1	44.30	44.25	-0.8	5,030	-0.02%
2022/12/01	0.1	44.80	1	44.80	44.80	-0.9	5,016	-0.02%
2022/11/30	0.1	44.65	3	44.80	44.80	-2.9	5,021	-0.06%
2022/11/29	0	44.70	0	0.00	44.80	0	5,026	0.00%
2022/11/28	1	44.00	0.6	44.28	44.85	0.4	5,036	0.01%
2022/11/25	0.7	44.70	1	44.70	44.55	-0.3	5,022	-0.01%
2022/11/24	2	44.90	0.3	44.75	44.90	1.7	5,032	0.03%
2022/11/23	0.9	44.75	0	0.00	44.90	0.9	5,037	0.02%
2022/11/22	5	44.35	8.9	44.26	44.85	-3.9	5,044	-0.08%
2022/11/21	2.5	43.83	1.1	43.95	43.95	1.4	4,921	0.03%
2022/11/18	0	0.00	3.7	43.78	43.80	-3.7	4,941	-0.07%
2022/11/17	0	0.00	2.2	43.34	43.55	-2.2	4,949	-0.04%
2022/11/15	0	0.00	1	43.10	42.90	-1	4,916	-0.02%
2022/11/14	1.5	43.13	7.7	42.99	43.35	-6.2	4,875	-0.13%
2022/11/11	2	42.45	0	0.00	42.40	2	4,802	0.04%
2022/11/10	0	0.00	0.3	41.98	42.25	-0.3	4,814	-0.01%
2022/11/09	1	42.10	2	42.03	42.25	-1	4,868	-0.02%
2022/11/08	0.1	41.95	5.2	42.10	41.90	-5.1	4,840	-0.10%
2022/11/07	0.1	41.95	0	0.00	42.05	0.1	4,888	0.00%
2022/11/04	0	0.00	5	41.59	42.00	-5	4,888	-0.10%
2022/11/03	2.2	41.09	0	0.00	41.30	2.2	4,842	0.05%
2022/11/02	0	0.00	0.1	41.45	41.25	-0.1	4,832	0.00%
2022/11/01	0.1	41.40	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	2.1	41.21	0.2	41.45	41.45	1.9	4,888	0.04%
2022/10/28	0.2	41.80	1	41.90	41.65	-0.8	4,880	-0.02%
2022/10/27	0	0.00	1	41.45	41.80	-1	4,875	-0.02%
2022/10/25	0	0.00	0.1	40.65	40.65	-0.1	4,828	0.00%
2022/10/24	0	0.00	3	40.45	40.60	-3	4,786	-0.06%
2022/10/21	2	40.10	1	40.50	40.50	1	4,758	0.02%
2022/10/19	0	0.00	2.1	40.35	40.20	-2.1	4,726	-0.04%
2022/10/18	0	0.00	15	39.65	39.60	-15	4,685	-0.32%
2022/10/17	1	38.65	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	1	39.15	39.20	-1	4,808	-0.02%
2022/10/13	16.1	38.58	0	0.00	38.75	16.1	4,945	0.33%
2022/10/12	0	0.00	1	39.05	38.95	-1	5,106	-0.02%
2022/10/07	1	39.55	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0.1	39.60	0	0.00	39.65	0.1	5,180	0.00%
2022/10/04	1.5	39.79	0	0.00	39.70	1.5	5,244	0.03%
2022/10/03	0	0.00	15	39.20	39.85	-15	5,232	-0.29%
2022/09/30	1	38.00	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0.1	38.30	0	0.00	38.60	0.1	5,204	0.00%
2022/09/28	6.3	38.57	0	0.00	38.00	6.3	5,171	0.12%
2022/09/27	5.2	39.63	5	39.35	39.65	0.2	5,055	0.00%
2022/09/26	4.3	40.10	0	0.00	40.20	4.3	4,940	0.09%
2022/09/23	1	47.85	14	47.85	47.80	-13	4,766	-0.27%
2022/09/22	21	47.83	2	47.73	47.75	19	4,634	0.41%
2022/09/21	4	47.93	11	47.94	48.00	-7	4,521	-0.15%
2022/09/19	1.3	48.01	1	48.00	48.15	0.3	4,340	0.01%
2022/09/15	2	48.30	0	0.00	48.25	2	4,462	0.04%
2022/09/14	0	0.00	2	48.20	48.25	-2	4,782	-0.04%
2022/09/13	3	48.47	0.5	48.60	48.50	2.5	5,003	0.05%
2022/09/08	1	48.10	0	0.00	48.35	1	5,532	0.02%
2022/09/07	5	47.85	0	0.00	47.90	5	5,636	0.09%
2022/09/05	8	47.99	0	0.00	47.95	8	5,683	0.14%
2022/08/30	0	0.00	1	47.95	48.35	-1	5,694	-0.02%
2022/08/29	0	0.00	2	47.50	47.85	-2	5,702	-0.04%
2022/08/26	1	48.10	0	0.00	48.20	1	5,824	0.02%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/19	0	0.00	1	46.95	47.00	-1	5,742	-0.02%
2022/08/18	0	0.00	10	46.87	46.80	-10	5,742	-0.17%
2022/08/17	1	47.25	37	47.15	47.20	-36	5,720	-0.63%
2022/08/16	0	0.00	1	46.65	46.80	-1	5,658	-0.02%
2022/08/15	1	46.30	2	46.35	46.20	-1	5,579	-0.02%
2022/08/12	0	0.00	1	46.35	46.15	-1	5,593	-0.02%
2022/08/09	0	0.00	1	46.05	46.00	-1	5,615	-0.02%
2022/08/08	1	46.00	5	45.86	46.00	-4	5,670	-0.07%
2022/08/04	1.1	45.61	0	0.00	45.65	1.1	5,966	0.02%
2022/08/02	0	0.00	1	45.70	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	2	45.83	45.90	-2	6,010	-0.03%
2022/07/29	0.1	45.00	2.1	45.20	45.35	-2	5,999	-0.03%
2022/07/28	0.2	45.00	0	0.00	44.90	0.2	6,010	0.00%
2022/07/27	0.1	44.80	0	0.00	44.65	0.1	6,026	0.00%
2022/07/25	0.1	45.00	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	2	44.85	0	0.00	45.20	2	6,076	0.03%
2022/07/21	1.3	44.98	0	0.00	45.15	1.3	6,053	0.02%
2022/07/20	0	0.00	1	45.95	45.35	-1	6,060	-0.02%
2022/07/19	0	0.00	3	46.00	45.75	-3	6,023	-0.05%
2022/07/18	1	44.95	3	44.95	45.10	-2	5,953	-0.03%
2022/07/13	1	43.65	1	43.45	43.50	0	6,119	0.00%
2022/07/12	1	43.50	1	43.50	43.20	0	6,150	0.00%
2022/07/11	0.1	43.90	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	3	43.85	1	43.80	43.85	2	6,195	0.03%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/06	1	44.35	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	1	45.15	44.65	-1	6,572	-0.02%
2022/07/04	1	44.20	0	0.00	44.40	1	6,803	0.01%
2022/07/01	2	44.45	0	0.00	43.95	2	7,609	0.03%
2022/06/30	1	44.75	2	45.08	45.20	-1	8,178	-0.01%
2022/06/29	1	44.95	0	0.00	45.10	1	8,197	0.01%
2022/06/27	1	44.40	34	44.60	44.80	-33	8,257	-0.40%
2022/06/23	3	43.33	1	43.35	43.30	2	8,320	0.02%
2022/06/22	9.3	43.06	0	0.00	43.25	9.3	8,163	0.11%
2022/06/21	9	43.48	0	0.00	43.35	9	7,857	0.11%
2022/06/20	9.1	43.72	0	0.00	43.60	9.1	7,697	0.12%
2022/06/17	13.5	43.72	3	43.80	44.75	10.5	7,720	0.14%
2022/06/16	9.3	44.77	0	0.00	44.55	9.3	7,555	0.12%
2022/06/15	5	44.90	0	0.00	45.05	5	7,569	0.07%
2022/06/14	6	45.13	0	0.00	45.40	6	7,728	0.08%
2022/06/13	2	44.75	0	0.00	44.80	2	8,324	0.02%
2022/06/10	1	44.95	0	0.00	44.90	1	8,491	0.01%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/08	1	45.15	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	16	45.06	0	0.00	45.00	16	8,621	0.19%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/31	5	46.50	0	0.00	46.45	5	8,812	0.06%
2022/05/30	0	0.00	3	46.45	46.55	-3	8,881	-0.03%
2022/05/27	3	46.00	0	0.00	46.00	3	8,908	0.03%
2022/05/25	1	45.90	0	0.00	46.00	1	9,159	0.01%
2022/05/24	11	45.99	0	0.00	45.80	11	9,320	0.12%
2022/05/19	1	45.55	0	0.00	45.60	1	9,778	0.01%
2022/05/18	1	45.70	0	0.00	45.90	1	9,750	0.01%
2022/05/17	0	0.00	3	45.42	45.45	-3	9,739	-0.03%
2022/05/16	0.2	44.50	0	0.00	44.55	0.2	9,756	0.00%
2022/05/13	17	43.99	2	44.25	44.70	15	9,762	0.15%
2022/05/12	3	45.92	2	45.63	45.40	1	9,552	0.01%
2022/05/11	1.2	46.33	6.5	46.36	46.25	-5.3	9,474	-0.06%
2022/05/10	2.1	46.34	0	0.00	46.50	2.1	9,491	0.02%
2022/05/09	1	46.65	0	0.00	46.50	1	9,510	0.01%
2022/05/04	3	46.83	0	0.00	46.90	3	9,731	0.03%
2022/05/03	2	46.63	0	0.00	46.65	2	9,780	0.02%
2022/04/29	2.1	46.85	0	0.00	46.95	2.1	9,807	0.02%
2022/04/28	2	46.78	0	0.00	46.70	2	9,846	0.02%
2022/04/27	1	46.70	0	0.00	46.70	1	9,839	0.01%
2022/04/26	3	46.85	3	47.07	47.20	0	9,858	0.00%
2022/04/25	4	46.60	3	46.60	46.45	1	9,766	0.01%
2022/04/22	0	0.00	1	47.30	47.10	-1	9,677	-0.01%
2022/04/21	7	47.64	1	47.80	47.50	6	9,599	0.06%
2022/04/20	2	47.40	0	0.00	48.75	2	9,493	0.02%
2022/04/19	0	0.00	1	47.85	47.80	-1	9,399	-0.01%
2022/04/18	4.3	47.83	1	47.70	47.80	3.3	9,395	0.04%
2022/04/15	0	0.00	6	47.79	48.05	-6	9,352	-0.06%
2022/04/14	1	47.80	1.2	47.84	47.85	-0.2	9,312	0.00%
2022/04/13	8	47.30	0	0.00	47.45	8	9,288	0.09%
2022/04/12	12.5	46.87	2	46.88	46.90	10.5	9,253	0.11%
2022/04/11	10.6	47.69	0	0.00	47.60	10.6	9,119	0.12%
2022/04/08	5.5	48.78	2	48.70	48.75	3.5	8,892	0.04%
2022/04/07	18.4	49.03	13	48.93	48.90	5.4	8,703	0.06%
2022/04/06	13	48.40	6	48.63	49.00	7	7,888	0.09%
2022/03/29	1.1	45.32	0	0.00	45.30	1.1	7,325	0.02%
2022/03/28	0	0.00	4	45.25	45.35	-4	7,363	-0.05%
2022/03/25	3	45.75	1	45.70	45.75	2	7,389	0.03%
2022/03/24	8	45.68	2	45.70	45.75	6	7,451	0.08%
2022/03/23	3.8	45.92	12	45.99	45.95	-8.2	7,509	-0.11%
2022/03/22	19.2	45.34	0	0.00	45.50	19.2	7,515	0.26%
2022/03/21	2	46.35	2	46.50	46.20	0	7,261	0.00%
2022/03/18	1	46.60	0	0.00	46.60	1	7,118	0.01%
2022/03/17	1.4	46.69	0	0.00	47.00	1.4	7,022	0.02%
2022/03/16	12.1	47.22	0	0.00	46.85	12.1	6,829	0.18%
2022/03/15	2	50.15	7	50.29	50.50	-5	6,228	-0.08%
2022/03/14	3	49.92	1	50.00	49.60	2	6,042	0.03%
2022/03/11	2	48.85	0	0.00	48.90	2	5,950	0.03%
2022/03/09	0	0.00	2	49.15	49.35	-2	5,893	-0.03%
2022/03/08	4	48.73	2	48.80	48.50	2	5,836	0.03%
2022/03/07	3	49.02	7	49.06	49.30	-4	5,723	-0.07%
2022/03/04	3	50.50	4	50.68	50.50	-1	5,607	-0.02%
2022/03/03	0	0.00	3.1	50.00	50.20	-3.1	5,520	-0.06%
2022/03/02	0	0.00	1	49.50	49.90	-1	5,490	-0.02%
2022/03/01	4.1	49.48	1	50.00	49.45	3.1	5,514	0.06%
2022/02/24	4	48.46	2	48.30	48.35	2	5,287	0.04%
2022/02/23	3	49.05	6	49.15	49.10	-3	5,123	-0.06%
2022/02/22	0.1	48.85	10	48.65	48.90	-9.9	5,011	-0.20%
2022/02/21	10	48.15	1	47.50	48.15	9	4,800	0.19%
2022/02/18	3	47.20	0	0.00	47.20	3	4,722	0.06%
2022/02/17	2	47.15	0	0.00	47.25	2	4,777	0.04%
2022/02/15	2	47.20	0	0.00	47.10	2	5,051	0.04%
2022/02/14	2	46.80	0	0.00	46.85	2	5,014	0.04%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/08	0	0.00	26	47.30	47.25	-26	4,940	-0.53%
2022/02/07	2	46.68	0	0.00	47.05	2	4,852	0.04%
2022/01/25	0	0.00	0.8	46.30	46.30	-0.8	4,666	-0.02%
2022/01/24	1	46.00	1	46.10	46.30	0	4,641	0.00%
2022/01/20	0.1	46.10	100	45.95	46.15	-99.9	4,536	-2.20%
2022/01/17	0	0.00	3	46.15	46.25	-3	4,483	-0.07%
2022/01/13	4.1	46.20	0	0.00	46.20	4.1	4,661	0.09%
2022/01/12	1	46.25	0.3	46.50	46.25	0.7	4,657	0.02%
2022/01/11	0	0.00	6	46.25	46.40	-6	4,626	-0.13%
2022/01/07	0	0.00	5	46.10	46.45	-5	4,611	-0.11%
2022/01/05	1	46.10	0	0.00	46.10	1	4,599	0.02%
2022/01/03	0	46.20	0	0.00	46.25	0	4,629	0.00%
2021/12/30	6	46.55	1	46.30	46.25	5	4,602	0.11%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	0	0.00	6	45.95	46.20	-6	4,524	-0.13%
2021/12/23	2	45.90	13.1	45.97	46.05	-11.1	4,502	-0.25%
2021/12/22	4	46.55	0	0.00	46.70	4	4,305	0.09%
2021/12/20	1	47.35	1	47.70	47.60	0	4,188	0.00%
2021/12/17	0	0.00	11	47.10	47.25	-11	4,196	-0.26%
2021/12/14	3	46.53	4	46.56	46.50	-1	4,273	-0.02%
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/09	8	46.53	0	0.00	46.50	8	4,177	0.19%
2021/12/08	2	46.50	0	0.00	46.50	2	4,154	0.05%
2021/12/07	1	46.50	0	0.00	46.50	1	4,130	0.02%
2021/12/06	0	0.00	1	46.30	46.40	-1	4,098	-0.02%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	18	46.54	0	0.00	46.20	18	4,101	0.44%
2021/11/29	1	46.45	0	0.00	46.45	1	4,068	0.02%
2021/11/26	10	46.75	0	0.00	46.80	10	4,044	0.25%
2021/11/25	3	47.10	0	0.00	47.10	3	4,003	0.07%
2021/11/23	2.2	46.20	0	0.00	46.20	2.2	3,893	0.06%
2021/11/22	2	46.50	0	0.00	46.55	2	3,875	0.05%
2021/11/19	2	46.55	0	0.00	46.65	2	3,884	0.05%
2021/11/18	2	46.65	1	46.80	46.60	1	3,886	0.03%
2021/11/17	3.2	46.34	2	46.25	46.50	1.2	3,875	0.03%
2021/11/16	1	46.75	1	46.95	46.80	0	3,859	0.00%
2021/11/15	2	48.33	1	47.90	47.65	1	3,829	0.03%
2021/11/12	1	46.65	27.3	46.69	47.80	-26.3	3,734	-0.70%
2021/11/11	0	0.00	0	45.85	45.60	0	3,576	0.00%
2021/11/10	0	0.00	1.1	45.30	45.45	-1.1	3,663	-0.03%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	3	44.75	1	44.85	44.65	2	3,722	0.05%
2021/11/03	0	0.00	2	44.83	44.85	-2	3,737	-0.05%
2021/11/02	0	0.00	4	44.73	44.70	-4	3,818	-0.10%
2021/11/01	3	44.90	0	0.00	44.70	3	3,840	0.08%
2021/10/29	8	45.00	5	45.05	44.95	3	3,853	0.08%
2021/10/28	9	45.10	0	0.00	45.10	9	3,908	0.23%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/22	2	45.70	0	0.00	45.15	2	4,122	0.05%
2021/10/20	3	44.50	0	0.00	44.60	3	4,054	0.07%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0	0.00	0.1	44.65	44.65	-0.1	4,364	0.00%
2021/10/14	2	44.68	0	0.00	44.70	2	4,394	0.05%
2021/10/13	0	0.00	5	45.05	45.05	-5	4,452	-0.11%
2021/10/12	1	45.00	0	0.00	45.10	1	4,494	0.02%
2021/10/07	1	44.60	1.2	44.65	44.65	-0.2	4,430	0.00%
2021/10/06	1	44.25	0	0.00	44.25	1	4,452	0.02%
2021/10/05	2	44.55	0	0.00	44.60	2	4,464	0.04%
2021/10/01	0	44.90	2	44.65	44.80	-2	4,599	-0.04%
2021/09/29	0	0.00	1	45.20	45.05	-1	4,619	-0.02%
2021/09/27	8.1	44.76	0	0.00	44.65	8.1	4,567	0.18%
2021/09/24	4	45.11	13	45.10	45.10	-9	4,508	-0.20%
2021/09/23	2	46.83	0	0.00	46.80	2	4,357	0.05%
2021/09/22	14.7	46.48	4	46.35	46.20	10.7	4,245	0.25%
2021/09/17	2.2	47.42	0	0.00	47.35	2.2	4,100	0.05%
2021/09/14	1	48.35	0	0.00	47.90	1	4,191	0.02%
2021/09/13	5	48.32	1	48.35	48.35	4	4,204	0.10%
2021/09/10	0	0.00	2	47.95	47.95	-2	4,242	-0.05%
2021/09/09	2	47.20	0	0.00	47.50	2	4,298	0.05%
2021/09/08	2	47.25	0	0.00	47.25	2	4,312	0.05%
2021/09/06	85	48.19	0	0.00	48.15	85	4,318	1.97%
2021/09/02	2	48.45	5	48.30	48.25	-3	4,344	-0.07%
2021/09/01	5	48.56	0	0.00	48.40	5	4,370	0.11%
2021/08/31	3	47.65	0	0.00	48.20	3	4,386	0.07%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	0.2	47.50	0	0.00	47.40	0.2	4,429	0.00%
2021/08/23	1	47.80	0	0.00	47.50	1	4,576	0.02%
2021/08/20	2.7	47.48	0	0.00	47.55	2.7	4,597	0.06%
2021/08/19	1.1	48.16	0	0.00	47.55	1.1	5,750	0.02%
2021/08/17	0	0.00	1.1	48.79	48.60	-1.1	5,807	-0.02%
2021/08/16	1.1	48.02	4	48.50	48.10	-2.9	5,726	-0.05%
2021/08/13	0	0.00	0.2	48.98	48.90	-0.2	5,649	0.00%
2021/08/11	1	48.75	0	0.00	48.80	1	5,583	0.02%
2021/08/10	0	0.00	2	48.20	48.85	-2	5,582	-0.04%
2021/08/09	0	0.00	5	48.90	49.00	-5	5,636	-0.09%
2021/08/06	7	49.45	2	49.30	49.45	5	5,660	0.09%
2021/08/05	1	48.75	0.3	48.80	48.70	0.7	5,663	0.01%
2021/08/04	0	0.00	1	49.05	49.05	-1	5,896	-0.02%
2021/08/03	5.1	49.10	9	49.45	49.30	-3.9	5,955	-0.07%
2021/08/02	0	0.00	2	49.38	49.45	-2	6,067	-0.03%
2021/07/30	6	49.05	6	49.02	49.05	0	6,127	0.00%
2021/07/29	3	48.98	3	49.03	49.10	0	6,148	0.00%
2021/07/28	1	48.15	7.1	48.24	48.35	-6.1	6,105	-0.10%
2021/07/27	1	47.90	22	47.90	48.15	-21	6,096	-0.34%
2021/07/26	108.2	48.58	5	47.56	48.10	103.2	6,098	1.69%	大買/鉅額交易
2021/07/23	4	47.77	8.2	48.00	47.90	-4.2	6,014	-0.07%
2021/07/22	0	0.00	5	46.74	46.85	-5	5,822	-0.09%
2021/07/21	2	45.95	1	45.95	46.00	1	5,780	0.02%
2021/07/20	0	45.55	0	0.00	45.65	0	5,959	0.00%
2021/07/19	0	0.00	3	46.10	46.10	-3	6,065	-0.05%
2021/07/16	1	45.45	4	45.50	45.75	-3	6,068	-0.05%
2021/07/15	0	0.00	11	45.10	45.10	-11	6,030	-0.18%
2021/07/14	0	0.00	11	44.84	44.95	-11	6,056	-0.18%
2021/07/13	16	44.83	1	45.05	44.85	15	6,135	0.24%
2021/07/09	6	45.17	50	45.38	45.00	-44	6,084	-0.72%
2021/07/08	5	44.60	0	0.00	44.65	5	6,005	0.08%
2021/07/07	0.2	43.95	12	44.06	44.40	-11.8	6,008	-0.20%
2021/07/06	0	0.00	4	43.70	43.65	-4	5,987	-0.07%
2021/07/05	0	0.00	20	43.45	43.50	-20	6,028	-0.33%
2021/07/02	1	43.25	0	0.00	43.30	1	6,077	0.02%
2021/06/30	0	0.00	3.4	43.63	43.65	-3.4	6,122	-0.06%
2021/06/29	3	43.37	5.3	43.51	43.55	-2.3	6,147	-0.04%
2021/06/28	12.1	43.77	1	43.80	43.60	11.1	6,172	0.18%
2021/06/25	11	44.23	10	43.83	43.60	1	6,171	0.02%
2021/06/24	6	43.76	0	0.00	43.85	6	6,158	0.10%
2021/06/23	1	42.65	3	42.78	42.70	-2	6,132	-0.03%
2021/06/22	40	42.78	41	42.57	42.35	-1	6,080	-0.02%
2021/06/18	0.2	42.50	0	0.00	42.20	0.2	6,113	0.00%
2021/06/16	10	42.65	0	0.00	42.50	10	6,260	0.16%
2021/06/15	10	42.60	1	42.80	42.80	9	6,256	0.14%
2021/06/10	1	41.75	0	0.00	42.30	1	6,243	0.02%
2021/06/08	5	41.36	0	0.00	41.40	5	6,192	0.08%
2021/06/07	6.2	41.65	0	0.00	41.55	6.2	6,172	0.10%
2021/06/03	1	41.95	100	41.85	41.85	-99	6,153	-1.61%
2021/06/01	5.1	42.10	1	42.10	42.20	4.1	6,061	0.07%
2021/05/31	101	42.09	1	42.05	42.10	100	6,060	1.65%	大買/
2021/05/28	5	42.65	100	42.63	42.65	-95	5,999	-1.58%
2021/05/27	3	42.03	1	42.50	42.60	2	5,986	0.03%
2021/05/26	100	42.28	1	42.20	42.20	99	4,867	2.03%
2021/05/21	8	42.41	7	42.94	43.00	1	4,782	0.02%
2021/05/19	1	41.90	5	42.05	41.85	-4	4,749	-0.08%
2021/05/18	2	41.90	0	0.00	41.90	2	4,748	0.04%
2021/05/17	6	41.04	0	0.00	40.80	6	4,762	0.13%
2021/05/14	10	42.84	3	43.20	42.80	7	4,683	0.15%
2021/05/13	5	42.53	4	42.75	42.10	1	4,629	0.02%
2021/05/12	25	43.09	0	0.00	42.60	25	4,544	0.55%
2021/05/11	5	45.13	0	0.00	44.85	5	4,277	0.12%
2021/05/10	7	45.30	4	45.66	45.70	3	4,201	0.07%
2021/05/06	8	45.24	0	0.00	45.25	8	3,976	0.20%
2021/05/03	3	44.73	5	45.25	44.70	-2	3,820	-0.05%
2021/04/28	0	0.00	88	45.75	45.65	-88	3,739	-2.35%
2021/04/27	6	46.10	1	46.15	46.20	5	3,767	0.13%
2021/04/26	1	46.30	6	46.52	46.60	-5	3,705	-0.13%
2021/04/23	0	0.00	5.2	44.98	45.35	-5.2	3,491	-0.15%
2021/04/22	2.2	44.05	3.1	44.23	44.10	-0.9	3,389	-0.03%
2021/04/20	4	44.28	10	44.20	44.35	-6	3,311	-0.18%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	2	43.30	0	0.00	43.25	2	3,331	0.06%
2021/04/13	10	43.60	1	43.60	43.50	9	3,329	0.27%
2021/04/09	1	43.65	0.1	43.80	43.75	0.9	3,336	0.03%
2021/04/08	3	43.48	4	43.41	43.50	-1	3,300	-0.03%
2021/04/06	3	43.58	0	0.00	43.65	3	3,270	0.09%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	13	43.35	0	0.00	43.50	13	3,351	0.39%
2021/03/26	11	43.39	0	0.00	43.50	11	3,854	0.29%
2021/03/25	0	0.00	1	43.55	43.60	-1	4,049	-0.02%
2021/03/24	1.1	43.11	0	0.00	43.55	1.1	4,322	0.02%
2021/03/23	5.4	43.17	0	0.00	43.15	5.4	4,361	0.12%
2021/03/22	14.1	43.36	1	43.30	43.60	13.1	4,406	0.30%
2021/03/19	25	44.67	0	0.00	44.25	25	4,320	0.58%
2021/03/18	41	45.21	40	45.55	45.20	1	4,322	0.02%
2021/03/17	0	0.00	1	45.15	45.20	-1	4,363	-0.02%
2021/03/15	9	44.76	0	0.00	44.75	9	4,528	0.20%
2021/03/12	16	45.00	0	0.00	44.95	16	4,737	0.34%
2021/03/11	20	45.33	0	0.00	45.35	20	5,010	0.40%
2021/03/10	0	0.00	10	45.85	45.45	-10	5,045	-0.20%
2021/03/09	0	0.00	10	45.50	45.40	-10	5,080	-0.20%
2021/03/08	0	0.00	20	45.50	45.25	-20	5,088	-0.39%
2021/03/04	11	44.69	0	0.00	45.05	11	5,217	0.21%
2021/03/02	32	44.71	10	45.25	44.55	22	5,174	0.43%
2021/02/26	10	44.53	0	0.00	45.20	10	5,182	0.19%
2021/02/25	0	0.00	5	44.95	44.95	-5	5,115	-0.10%
2021/02/24	8	44.59	0	0.00	44.55	8	5,110	0.16%
2021/02/23	0	0.00	21	44.81	44.85	-21	5,087	-0.41%
2021/02/22	1.1	44.06	0	0.00	44.05	1.1	5,042	0.02%
2021/02/17	20	44.35	0	0.00	43.75	20	5,010	0.40%
2021/02/05	0.1	43.53	0	0.00	43.60	0.1	4,979	0.00%
2021/02/04	0.1	43.60	0	0.00	43.45	0.1	4,999	0.00%
2021/02/03	0.1	43.50	0	0.00	43.30	0.1	5,080	0.00%
2021/02/02	0	0.00	1	44.00	43.60	-1	5,119	-0.02%
2021/01/29	2.1	42.83	0	0.00	42.60	2.1	5,117	0.04%
2021/01/28	0.1	43.30	0	0.00	43.25	0.1	5,081	0.00%
2021/01/27	0	0.00	5	43.50	43.60	-5	5,087	-0.10%
2021/01/26	0.1	43.60	0	0.00	43.45	0.1	5,088	0.00%
2021/01/22	0.1	43.40	0	0.00	43.10	0.1	5,104	0.00%
2021/01/21	3.9	43.34	0	0.00	43.40	3.9	5,102	0.08%
2021/01/20	9	43.69	0	0.00	43.10	9	5,100	0.18%
2021/01/15	2	45.18	0	0.00	45.05	2	5,015	0.04%
2021/01/11	1	45.90	1	46.10	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	0	0.00	4	45.50	45.20	-4	5,053	-0.08%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2021/01/04	0	0.00	6	45.60	45.15	-6	5,002	-0.12%
2020/12/31	0	0.00	1	45.65	45.85	-1	5,008	-0.02%
2020/12/29	1	45.80	4	45.90	45.60	-3	4,996	-0.06%
2020/12/28	5	46.00	0	0.00	45.90	5	4,988	0.10%
2020/12/25	0	0.00	2	46.58	46.45	-2	4,947	-0.04%
2020/12/23	1	44.80	0	0.00	45.00	1	4,737	0.02%
2020/12/22	8	45.09	0	0.00	44.50	8	4,623	0.17%
2020/12/18	1	46.15	1	46.15	45.60	0	4,425	0.00%
2020/12/17	3	46.05	0	0.00	46.05	3	4,185	0.07%
2020/12/16	1	45.95	11	45.79	45.95	-10	4,169	-0.24%
2020/12/14	8	45.00	6	45.07	44.90	2	4,076	0.05%
2020/12/11	1	44.40	1	44.35	44.35	0	4,015	0.00%
2020/12/10	5	44.57	0.2	43.90	44.60	4.8	3,999	0.12%
2020/12/09	0	0.00	0.1	44.35	44.50	-0.1	3,934	0.00%
2020/12/08	5	44.99	4	44.80	45.40	1	3,834	0.03%
2020/12/07	1.3	45.63	4.4	45.22	45.85	-3.1	3,620	-0.09%
2020/12/04	1	43.55	0	0.00	43.50	1	3,344	0.03%
2020/12/03	0	0.00	0.1	43.85	43.80	-0.1	3,285	0.00%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/11/30	0	0.00	0.2	44.25	44.50	-0.2	3,235	-0.01%
2020/11/26	0	0.00	0.1	43.80	43.85	-0.1	3,149	0.00%
2020/11/25	0	0.00	1	43.75	43.90	-1	3,254	-0.03%
2020/11/19	5	43.15	0	0.00	43.15	5	3,268	0.15%
2020/11/16	0	0.00	1	43.35	43.45	-1	3,317	-0.03%
2020/11/11	0	0.00	1	43.60	44.00	-1	3,346	-0.03%
2020/11/06	0.2	41.90	0	0.00	41.90	0.2	3,242	0.01%
2020/11/04	0.6	42.05	1	42.00	42.00	-0.4	3,211	-0.01%
2020/11/03	0.1	42.25	0	0.00	42.35	0.1	3,197	0.00%
2020/11/02	2	41.80	0	0.00	41.90	2	3,189	0.06%
2020/10/22	6	42.02	0	0.00	43.20	6	3,106	0.19%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/16	1	43.10	0	0.00	42.90	1	2,874	0.03%
2020/10/15	5	43.45	4	42.95	42.95	1	2,865	0.03%
2020/10/12	0	0.00	2	44.50	44.20	-2	2,839	-0.07%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/09/28	1	41.55	0	0.00	42.65	1	2,795	0.04%
2020/09/25	3	42.20	1	41.65	41.50	2	2,769	0.07%
2020/09/24	24	41.66	20	41.35	41.45	4	2,721	0.15%
2020/09/23	1	46.10	0	0.00	46.15	1	2,590	0.04%
2020/09/22	0	0.00	1	46.45	46.60	-1	2,499	-0.04%
2020/09/21	1	46.75	6	46.80	46.85	-5	2,460	-0.20%
2020/09/10	0	0.00	3	46.30	46.30	-3	2,321	-0.13%
2020/09/07	1	46.10	0	0.00	46.00	1	2,396	0.04%
2020/09/04	1	45.55	0	0.00	45.80	1	2,420	0.04%
2020/09/02	1	45.70	1	45.90	45.65	0	2,445	0.00%
2020/09/01	1	45.90	0	0.00	46.20	1	2,458	0.04%
2020/08/25	0	0.00	2	44.88	44.95	-2	2,531	-0.08%
2020/08/21	1	44.40	0	0.00	44.35	1	2,688	0.04%
2020/08/20	1	43.80	1	44.15	43.50	0	2,678	0.00%
2020/08/17	0	0.00	1	44.30	44.35	-1	2,621	-0.04%
2020/08/13	0	0.00	4	43.20	43.75	-4	2,596	-0.15%
2020/08/11	0	0.00	1	43.00	42.70	-1	2,603	-0.04%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/24	2	42.90	0	0.00	42.80	2	2,805	0.07%
2020/07/23	1	43.30	0	0.00	43.40	1	2,805	0.04%
2020/07/20	0	0.00	1	42.70	42.65	-1	2,851	-0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/03	3	43.78	18	43.85	43.85	-15	2,768	-0.54%
2020/07/02	0	0.00	1	44.00	44.20	-1	2,775	-0.04%
2020/06/30	0	0.00	20	43.86	43.55	-20	2,781	-0.72%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/23	0	0.00	11	44.10	43.90	-11	2,823	-0.39%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/18	1	44.00	2	44.10	44.05	-1	2,865	-0.03%
2020/06/17	0	0.00	2	44.40	44.25	-2	2,891	-0.07%
2020/06/16	2	44.40	13	44.30	44.20	-11	2,963	-0.37%
2020/06/12	2	43.85	0	0.00	43.60	2	3,148	0.06%
2020/06/11	2	45.50	1	44.60	44.80	1	3,119	0.03%
2020/06/10	2	46.10	0	0.00	45.85	2	3,127	0.06%
2020/06/09	1	46.50	6	46.52	46.50	-5	3,185	-0.16%
2020/06/05	0	0.00	6	46.92	47.25	-6	3,232	-0.19%
2020/06/03	0	0.00	3	46.15	46.25	-3	3,179	-0.09%
2020/06/02	0	0.00	1	45.10	45.40	-1	3,135	-0.03%
2020/05/28	1	44.50	0	0.00	44.75	1	2,899	0.03%
2020/05/27	0	0.00	1	44.40	44.45	-1	2,910	-0.03%
2020/05/21	0	0.00	1	44.40	44.20	-1	2,953	-0.03%
2020/05/18	1	43.40	2	43.55	43.10	-1	2,914	-0.03%
2020/05/15	2	43.00	0	0.00	43.55	2	2,908	0.07%
2020/05/13	3	44.15	5	44.00	44.00	-2	2,832	-0.07%
2020/05/11	8	44.76	0	0.00	44.70	8	2,769	0.29%
2020/05/08	0	0.00	1	43.70	43.80	-1	2,735	-0.04%
2020/04/29	0	0.00	1	43.70	43.70	-1	2,799	-0.04%
2020/04/27	5	42.15	0	0.00	42.35	5	2,919	0.17%
2020/04/21	3	40.90	0	0.00	40.40	3	2,922	0.10%
2020/04/17	1	41.40	0	0.00	41.30	1	2,903	0.03%
2020/04/13	0	0.00	8	40.35	40.30	-8	2,850	-0.28%
2020/04/10	0	0.00	20	40.46	40.65	-20	2,860	-0.70%
2020/04/09	8	40.35	0	0.00	40.30	8	2,865	0.28%
2020/04/08	3	40.45	0	0.00	40.40	3	2,858	0.10%
2020/03/30	2	38.88	0	0.00	40.00	2	2,784	0.07%
2020/03/26	2	39.50	0	0.00	39.90	2	2,947	0.07%
2020/03/25	13	39.56	1	39.70	39.80	12	3,048	0.39%
2020/03/24	3	36.95	0	0.00	36.85	3	3,033	0.10%
2020/03/20	4	34.31	1	34.80	35.00	3	3,015	0.10%
2020/03/19	3	32.85	23	32.90	32.90	-20	2,948	-0.68%
2020/03/18	0	0.00	1	37.50	36.45	-1	2,814	-0.04%
2020/03/17	1	38.00	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	8	40.05	40.05	-8	2,713	-0.29%
2020/03/12	8	42.04	0	0.00	41.80	8	2,579	0.31%
2020/03/11	2	43.85	0	0.00	43.85	2	2,497	0.08%
2020/03/06	2	45.00	1	45.05	45.25	1	2,418	0.04%
2020/03/03	1	44.65	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	1	44.40	44.50	-1	2,411	-0.04%
2020/02/24	15	45.25	0	0.00	45.10	15	2,371	0.63%
2020/02/20	2	45.70	0	0.00	45.70	2	2,358	0.08%
2020/02/19	1	46.05	0	0.00	46.20	1	2,346	0.04%
2020/02/14	6	45.95	0	0.00	45.85	6	2,369	0.25%
2020/02/12	1	45.70	0	0.00	45.80	1	2,398	0.04%
2020/02/07	1	45.25	1	45.35	45.25	0	2,411	0.00%
2020/02/06	1	45.75	0	0.00	45.55	1	2,426	0.04%
2020/02/03	0	0.00	5	44.28	44.90	-5	2,404	-0.21%
2020/01/31	4	45.46	0	0.00	45.25	4	2,388	0.17%
2020/01/30	3	45.75	0	0.00	45.45	3	2,348	0.13%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/08	0	0.00	3	45.78	45.70	-3	2,483	-0.12%
2020/01/07	2	46.05	0	0.00	46.00	2	2,495	0.08%
2019/12/16	0	0.00	12	46.20	46.25	-12	5,088	-0.24%
2019/11/28	1	46.90	0	0.00	46.50	1	5,154	0.02%
2019/11/22	5	46.60	0	0.00	46.55	5	5,154	0.10%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0	0.00	2	46.90	46.90	-2	5,211	-0.04%
2019/11/11	1	46.80	1	46.90	46.70	0	5,200	0.00%
2019/11/07	0	0.00	4	47.35	47.25	-4	5,166	-0.08%
2019/10/29	1	47.00	0	0.00	46.80	1	5,095	0.02%
2019/10/28	2	46.83	0	0.00	47.00	2	5,078	0.04%
2019/10/24	2	47.35	0	0.00	47.50	2	5,045	0.04%
2019/10/21	0	0.00	2	46.58	46.75	-2	4,961	-0.04%
2019/10/17	1	45.80	1	46.00	45.80	0	4,847	0.00%
2019/10/15	1	45.85	0	0.00	45.95	1	4,780	0.02%
2019/10/14	6	45.69	0	0.00	45.65	6	4,751	0.13%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/04	7	45.60	0	0.00	45.70	7	4,607	0.15%
2019/10/03	1	45.85	0	0.00	46.05	1	4,523	0.02%
2019/10/02	10	45.67	1	45.90	45.90	9	4,330	0.21%
2019/10/01	1	49.95	1	49.95	49.95	0	3,108	0.00%
2019/09/26	0	0.00	1	49.85	49.80	-1	1,857	-0.05%
2019/09/25	1	49.65	0	0.00	49.80	1	1,821	0.05%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/08/27	2	48.55	0	0.00	48.40	2	1,650	0.12%
2019/08/26	2	48.88	0	0.00	48.80	2	1,610	0.12%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/15	6	48.93	0	0.00	48.95	6	1,622	0.37%
2019/08/14	2	48.60	0	0.00	48.35	2	1,595	0.13%
2019/08/06	2	48.05	0	0.00	48.10	2	1,615	0.12%
2019/07/23	10	49.10	0	0.00	49.05	10	1,609	0.62%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/03	1	49.45	0	0.00	49.30	1	1,736	0.06%
2019/06/26	1	49.90	0	0.00	49.75	1	1,945	0.05%
2019/06/25	2	50.00	0	0.00	49.95	2	1,954	0.10%
2019/06/24	1	50.10	0	0.00	50.00	1	1,993	0.05%
2019/06/19	0	0.00	2	49.90	49.90	-2	2,011	-0.10%
2019/06/18	0	0.00	20	48.70	49.00	-20	2,011	-0.99%
2019/06/10	0	0.00	1	48.55	48.70	-1	2,457	-0.04%
2019/06/05	3	48.70	1	48.70	48.70	2	2,533	0.08%
2019/05/31	0	0.00	2	48.65	48.80	-2	2,523	-0.08%
2019/05/28	0	0.00	1	49.10	48.60	-1	2,513	-0.04%
2019/05/27	1	48.90	0	0.00	49.20	1	2,443	0.04%
2019/05/15	2	47.90	0	0.00	47.80	2	2,427	0.08%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/29	10	49.15	1	49.15	49.20	9	2,530	0.36%
2019/04/26	1	48.85	0	0.00	48.80	1	2,529	0.04%
2019/04/24	3	49.10	0	0.00	48.65	3	2,536	0.12%
2019/04/22	0	0.00	10	48.70	48.75	-10	2,540	-0.39%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/03/29	0	0.00	2	50.35	50.80	-2	2,550	-0.08%
2019/03/27	1	49.70	11	49.66	49.75	-10	2,528	-0.40%
2019/03/21	1	49.25	0	0.00	49.35	1	2,453	0.04%
2019/03/20	1	48.45	0	0.00	48.70	1	2,416	0.04%
2019/03/15	0	0.00	2	48.10	48.20	-2	2,278	-0.09%
2019/03/11	13	47.90	0	0.00	47.90	13	1,939	0.67%
2019/02/22	1	47.70	0	0.00	47.95	1	2,000	0.05%
2019/02/14	0	0.00	30	47.40	47.30	-30	1,991	-1.51%
2019/02/12	0	0.00	1	48.60	48.45	-1	1,947	-0.05%
2019/01/30	0	0.00	2	47.80	47.95	-2	1,911	-0.10%
2019/01/25	0	0.00	2	47.45	47.60	-2	1,890	-0.11%
2019/01/24	2	46.93	0	0.00	47.45	2	1,868	0.11%
2019/01/21	0	0.00	8	46.77	46.85	-8	1,857	-0.43%
2019/01/18	0	0.00	1	46.55	46.60	-1	1,875	-0.05%
2019/01/10	1	46.25	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	15	45.77	46.10	-15	2,047	-0.73%
2019/01/07	2	45.50	0	0.00	45.60	2	2,086	0.10%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	10	45.34	45.05	-10	2,227	-0.45%
2019/01/02	0	0.00	1	45.30	44.50	-1	2,248	-0.04%
2018/12/27	3	44.07	0	0.00	44.40	3	2,292	0.13%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/25	6	44.27	0	0.00	43.90	6	2,269	0.26%
2018/12/24	13	45.08	0	0.00	44.90	13	2,216	0.59%
2018/12/20	15	46.55	0	0.00	46.45	15	2,143	0.70%
2018/12/04	1	46.60	0	0.00	46.70	1	2,983	0.03%
2018/11/14	0	0.00	2	46.10	46.45	-2	5,158	-0.04%
2018/11/12	0	0.00	1	46.20	46.60	-1	5,163	-0.02%
2018/11/02	0	0.00	1	45.95	46.20	-1	5,620	-0.02%
2018/10/31	0	0.00	2	45.35	45.35	-2	5,721	-0.03%
2018/10/30	1	44.50	0	0.00	44.45	1	5,710	0.02%
2018/10/26	2	44.55	0	0.00	44.40	2	5,726	0.03%
2018/10/24	3	45.20	0	0.00	45.40	3	5,732	0.05%
2018/10/17	0	0.00	2	46.00	45.85	-2	5,585	-0.04%
2018/10/12	0	0.00	5	45.17	46.25	-5	5,486	-0.09%
2018/10/11	0	0.00	2	45.20	45.60	-2	5,469	-0.04%
2018/10/05	0	0.00	1	46.95	46.75	-1	5,270	-0.02%
2018/10/04	0	0.00	1	47.70	47.75	-1	5,243	-0.02%
2018/10/01	0	0.00	1	48.15	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/26	1	47.90	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.45	1	48.50	48.35	0	5,179	0.00%
2018/09/21	0	0.00	6	48.40	48.70	-6	5,175	-0.12%
2018/09/19	1	48.05	0	0.00	48.15	1	5,140	0.02%
2018/09/14	0	0.00	30	47.20	47.50	-30	5,117	-0.59%
2018/09/13	1	47.35	6	47.44	47.65	-5	5,104	-0.10%
2018/09/10	1	44.60	0	0.00	44.60	1	4,834	0.02%
2018/09/07	8	45.43	0	0.00	45.10	8	4,580	0.17%
2018/09/06	0	0.00	1	49.20	49.15	-1	3,932	-0.03%
2018/09/05	4	48.81	0	0.00	48.80	4	3,239	0.12%
2018/09/04	0	0.00	2	50.10	49.95	-2	2,892	-0.07%
2018/09/03	0	0.00	13	50.14	50.00	-13	2,724	-0.48%
2018/08/30	1	49.20	0	0.00	49.30	1	2,659	0.04%
2018/08/29	4	48.95	0	0.00	48.95	4	2,728	0.15%
2018/08/28	3	48.30	0	0.00	48.60	3	2,713	0.11%
2018/08/23	0	0.00	5	48.50	48.40	-5	2,840	-0.18%
2018/08/22	30	48.65	2	48.55	48.35	28	2,883	0.97%
2018/08/21	0	0.00	11	48.19	48.20	-11	2,879	-0.38%
2018/08/15	0	0.00	10	48.25	48.00	-10	2,873	-0.35%
2018/08/07	3	47.60	0	0.00	47.65	3	2,382	0.13%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/01	1	47.20	1	47.20	47.20	0	2,402	0.00%
2018/07/31	0	0.00	9	46.95	47.30	-9	2,392	-0.38%
2018/07/27	1	46.00	0	0.00	46.20	1	2,361	0.04%
2018/07/17	2.5	45.42	0	0.00	45.40	2.5	2,525	0.10%
2018/07/13	0	0.00	1	45.55	45.60	-1	2,559	-0.04%
2018/07/04	5	44.45	1.7	44.57	44.45	3.3	2,663	0.12%
2018/07/03	1	44.45	0	0.00	44.20	1	2,704	0.04%
2018/06/28	7	44.53	0	0.00	44.60	7	2,663	0.26%
2018/06/27	1	45.30	1	45.35	45.15	0	2,625	0.00%
2018/06/26	0	0.00	5	45.57	45.50	-5	2,631	-0.19%
2018/06/25	0	0.00	1	46.10	45.80	-1	2,627	-0.04%
2018/06/22	3	45.70	1	45.75	45.70	2	2,644	0.08%
2018/06/20	0	0.00	1	46.05	46.25	-1	2,647	-0.04%
2018/06/15	0	0.00	2	46.20	45.90	-2	2,624	-0.08%
2018/06/14	4	46.50	2	46.60	46.35	2	2,513	0.08%
2018/06/13	1	47.40	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.60	1	47.35	47.65	0	2,520	0.00%
2018/06/07	2	47.45	0	0.00	47.45	2	2,455	0.08%
2018/06/06	1	47.35	5	47.65	47.85	-4	2,452	-0.16%
2018/05/31	4	45.69	0	0.00	45.40	4	2,230	0.18%
2018/05/30	2	45.80	1	45.50	45.50	1	2,150	0.05%
2018/05/29	1	45.55	1	46.10	46.15	0	2,121	0.00%
2018/05/24	0	0.00	28	46.20	46.30	-28	2,108	-1.33%
2018/05/23	0	0.00	2	46.10	45.90	-2	2,097	-0.10%
2018/05/21	0	0.00	2	46.20	46.25	-2	2,105	-0.10%
2018/05/18	1	45.95	0	0.00	45.90	1	2,105	0.05%
2018/05/11	0	0.00	2	45.15	45.30	-2	2,243	-0.09%
2018/05/09	2	45.15	0	0.00	45.05	2	2,251	0.09%
2018/05/08	1	45.30	2	45.50	45.40	-1	2,279	-0.04%
2018/05/02	1	46.30	0	0.00	46.00	1	2,512	0.04%
2018/04/23	0	0.00	3	45.65	45.60	-3	2,630	-0.11%
2018/04/17	4	44.59	2	44.50	44.55	2	2,578	0.08%
2018/04/13	0	0.00	1	45.20	45.15	-1	2,574	-0.04%
2018/04/12	0	0.00	3	45.50	45.55	-3	2,586	-0.12%
2018/04/11	1	45.65	2	45.60	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	5	45.25	45.40	-5	2,580	-0.19%
2018/04/09	1	44.50	1	44.80	44.80	0	2,583	0.00%
2018/04/03	0	0.00	2	45.05	45.20	-2	2,589	-0.08%
2018/03/30	2	44.90	0	0.00	45.00	2	2,586	0.08%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/28	2	45.05	1	45.20	45.30	1	2,582	0.04%
2018/03/27	0	0.00	1	45.50	45.40	-1	2,578	-0.04%
2018/03/23	5	44.70	0	0.00	44.75	5	2,567	0.19%
2018/03/22	0	0.00	5	45.25	45.10	-5	2,570	-0.19%
2018/03/20	1	44.90	4	44.55	44.90	-3	2,744	-0.11%
2018/03/16	14	44.60	0	0.00	44.60	14	2,796	0.50%
2018/03/13	16	44.90	2	44.95	45.05	14	2,704	0.52%
2018/03/07	0	0.00	2	44.05	44.10	-2	2,691	-0.07%
2018/03/06	0	0.00	4	44.35	44.35	-4	2,693	-0.15%
2018/03/02	1	44.20	1	44.30	44.00	0	2,754	0.00%
2018/03/01	0	0.00	1	44.50	44.65	-1	2,756	-0.04%
2018/02/27	2	44.20	0	0.00	44.15	2	2,727	0.07%
2018/02/23	0	0.00	0.3	44.75	44.75	-0.3	2,708	-0.01%
2018/02/22	2	44.50	1	44.50	44.40	1	2,735	0.04%
2018/02/21	0	0.00	9	44.85	44.70	-9	2,732	-0.33%
2018/02/12	0	0.00	56	43.63	43.60	-56	2,718	-2.06%
2018/02/07	12	44.58	2	44.30	44.20	10	2,682	0.37%
2018/02/06	11	42.43	1	42.20	42.20	10	2,599	0.38%
2018/02/05	4	44.73	0	0.00	44.85	4	2,514	0.16%
2018/02/02	2	45.65	0	0.00	45.60	2	2,507	0.08%
2018/02/01	2	46.10	20.3	45.92	45.55	-18.3	2,514	-0.73%
2018/01/31	0	0.00	3	45.30	45.80	-3	2,514	-0.12%
2018/01/30	0	0.00	4	45.88	45.55	-4	2,471	-0.16%
2018/01/29	30	46.95	1	46.95	46.50	29	2,443	1.19%
2018/01/26	16	46.33	0	0.00	46.45	16	2,421	0.66%
2018/01/25	12	45.45	5.3	45.42	45.40	6.7	2,341	0.29%
2018/01/24	21	44.88	2	44.95	45.00	19	2,263	0.84%
2018/01/23	0	0.00	2	44.88	44.95	-2	2,212	-0.09%
2018/01/17	0	0.00	0.5	43.00	43.05	-0.5	2,113	-0.02%
2018/01/15	10	42.70	0	0.00	42.85	10	2,080	0.48%
2018/01/12	1	42.70	0	0.00	42.80	1	2,100	0.05%
2018/01/05	0	0.00	1	42.85	43.10	-1	2,102	-0.05%
2018/01/03	2	43.10	0	0.00	43.15	2	2,125	0.09%