興富發 (2542)-永豐金-板新券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
905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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/26	2	43.00	1.1	43.48	42.95	1	4,063	0.02%
2024/04/25	5	42.15	3.2	42.67	42.70	1.8	3,964	0.04%
2024/04/24	1.9	42.13	0	0.00	41.95	1.9	3,860	0.05%
2024/04/23	0.2	42.20	23.5	42.01	42.25	-23.3	3,821	-0.61%
2024/04/22	4	43.79	158.3	42.26	42.40	-154.3	3,769	-4.09%	大賣/鉅額交易
2024/04/19	0.1	41.95	1	41.50	41.45	-0.9	3,371	-0.03%
2024/04/18	71.2	40.44	6.4	41.55	41.60	64.9	3,204	2.02%
2024/04/17	0.1	40.50	4.5	40.94	40.85	-4.5	3,087	-0.14%
2024/04/16	1.5	40.15	0	0.00	40.10	1.5	3,049	0.05%
2024/04/15	1	41.20	15	41.10	40.80	-14	2,983	-0.47%
2024/04/12	0	0.00	4	41.03	40.80	-4	2,943	-0.14%
2024/04/11	20	41.05	0	0.00	41.10	20	2,921	0.68%
2024/04/10	4	41.46	22	41.45	41.35	-18	2,896	-0.62%
2024/04/09	0.3	40.99	13.2	41.11	41.20	-12.9	2,858	-0.45%
2024/04/08	15.1	40.49	4	40.68	40.70	11.1	2,790	0.40%
2024/04/03	1	40.15	3	40.17	40.25	-2	2,717	-0.07%
2024/04/02	7	40.19	0	0.00	40.10	7	2,680	0.26%
2024/04/01	0.5	40.30	0	0.00	40.25	0.5	2,666	0.02%
2024/03/29	4	40.13	0	0.00	40.15	4	2,645	0.15%
2024/03/28	51.5	40.52	1	40.65	40.50	50.5	2,610	1.93%
2024/03/27	6	40.35	30.5	40.41	40.60	-24.5	2,567	-0.95%
2024/03/26	8.1	39.11	0	0.00	39.00	8.1	2,505	0.32%
2024/03/22	0	38.80	0	0.00	38.80	0	2,529	0.00%
2024/03/21	6.6	38.74	1	38.70	38.65	5.6	2,556	0.22%
2024/03/20	13.4	38.78	6	38.40	38.50	7.4	2,570	0.29%
2024/03/19	10.4	38.67	0	0.00	38.70	10.4	2,526	0.41%
2024/03/18	1.1	39.00	2	38.95	39.10	-0.9	2,512	-0.04%
2024/03/15	18.3	39.45	5	39.41	39.20	13.3	2,527	0.53%
2024/03/14	0.1	39.81	10	39.80	39.85	-9.9	2,444	-0.40%
2024/03/13	3	39.85	0	0.00	39.80	3	2,452	0.12%
2024/03/12	0.3	39.90	0	0.00	39.95	0.3	2,432	0.01%
2024/03/08	1	39.75	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	0.00	11.6	39.81	39.90	-11.6	2,448	-0.47%
2024/03/06	0.1	39.65	0	0.00	39.65	0.1	2,423	0.01%
2024/03/05	1	39.65	0	0.00	39.60	1	2,426	0.04%
2024/03/04	3.9	39.62	0	0.00	39.65	3.9	2,423	0.16%
2024/03/01	1	39.65	2	39.70	39.70	-1	2,424	-0.04%
2024/02/29	4	39.76	0	0.00	39.70	4	2,424	0.16%
2024/02/27	2.2	39.89	5	39.90	39.70	-2.9	2,419	-0.12%
2024/02/26	4	39.85	4	39.94	39.90	0	2,444	0.00%
2024/02/19	0.1	39.65	2	39.55	39.65	-1.9	2,425	-0.08%
2024/02/16	2.1	39.43	0	0.00	39.65	2.1	2,471	0.09%
2024/02/15	1.8	39.56	0	0.00	39.50	1.8	2,442	0.08%
2024/02/02	0	0.00	7.1	39.65	39.70	-7.1	2,421	-0.29%
2024/01/31	0.1	39.65	0.7	39.70	39.60	-0.6	2,424	-0.02%
2024/01/26	0	0.00	0.1	39.60	39.60	-0.1	2,465	0.00%
2024/01/25	0.2	39.60	0	0.00	39.50	0.2	2,483	0.01%
2024/01/24	4.5	39.50	0	0.00	39.55	4.5	2,510	0.18%
2024/01/23	15	39.55	1	39.55	39.50	14	2,520	0.56%
2024/01/22	0.8	39.80	0	0.00	39.55	0.8	2,510	0.03%
2024/01/19	2	39.78	1	39.55	39.70	1	2,499	0.04%
2024/01/18	2	39.73	0	0.00	39.70	2	2,497	0.08%
2024/01/17	2	39.70	5.3	39.73	39.85	-3.3	2,489	-0.13%
2024/01/16	5.5	39.68	0	0.00	39.70	5.5	2,446	0.22%
2024/01/15	0	0.00	1	39.95	39.90	-1	2,388	-0.04%
2024/01/12	1.5	39.93	0	0.00	39.90	1.5	2,406	0.06%
2024/01/11	4.2	39.93	2	39.93	39.95	2.2	2,476	0.09%
2024/01/10	0.1	40.05	0	0.00	40.00	0.1	2,744	0.00%
2024/01/08	0.1	40.20	1	40.15	40.20	-0.9	2,845	-0.03%
2024/01/05	2	40.10	0	0.00	40.20	2	2,897	0.07%
2024/01/04	1	40.10	1	40.05	40.10	0	2,917	0.00%
2024/01/03	1.1	40.15	1	40.25	40.10	0.1	2,985	0.00%
2024/01/02	0.2	40.15	0.1	40.20	40.25	0.1	2,991	0.00%
2023/12/29	11	40.01	1	40.20	40.10	10	3,004	0.33%
2023/12/28	2	40.10	0.1	40.20	40.15	1.9	3,039	0.06%
2023/12/27	1.6	40.07	2.6	40.09	40.10	-1	3,055	-0.03%
2023/12/26	0	40.15	0.6	40.15	40.05	-0.6	3,098	-0.02%
2023/12/25	2.4	39.96	0	0.00	40.00	2.4	3,138	0.08%
2023/12/22	7	39.92	10	39.90	39.90	-3	3,231	-0.09%
2023/12/21	29	39.90	0	0.00	39.90	29	3,414	0.85%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	8	39.97	2.8	40.10	40.15	5.2	3,443	0.15%
2023/12/18	6	40.09	0	0.00	40.45	6	3,468	0.17%
2023/12/15	1	40.45	0	0.00	40.40	1	3,484	0.03%
2023/12/14	0	0.00	2	40.35	40.40	-2	3,472	-0.06%
2023/12/13	4	39.98	0	0.00	40.05	4	3,497	0.11%
2023/12/12	0.2	40.08	0.6	40.10	39.90	-0.4	3,540	-0.01%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/08	6	40.15	0	0.00	40.15	6	3,540	0.17%
2023/12/07	1.1	40.26	2	40.40	40.20	-0.9	3,523	-0.03%
2023/12/06	2.1	40.28	0	0.00	40.35	2.1	3,531	0.06%
2023/12/05	4	40.56	0	0.00	40.55	4	3,489	0.11%
2023/12/04	10.7	40.65	0.1	40.75	40.70	10.6	3,476	0.31%
2023/12/01	2.1	40.85	0	0.00	40.80	2.1	3,447	0.06%
2023/11/30	8.5	40.80	0.2	40.90	40.95	8.3	3,452	0.24%
2023/11/29	0	0.00	2.7	40.87	40.85	-2.7	3,496	-0.08%
2023/11/28	2.1	40.95	0	0.00	40.95	2.1	3,489	0.06%
2023/11/27	2.2	41.03	0	0.00	40.95	2.2	3,468	0.06%
2023/11/24	1	41.05	1	41.10	41.20	0	3,471	0.00%
2023/11/22	0	41.05	0	0.00	41.05	0	3,467	0.00%
2023/11/21	1	40.90	1	41.00	40.85	0	3,444	0.00%
2023/11/20	0	0.00	2.1	41.02	41.10	-2.1	3,427	-0.06%
2023/11/17	0	40.95	3.5	40.95	40.90	-3.5	3,415	-0.10%
2023/11/16	0	0.00	14	40.95	41.00	-14	3,433	-0.41%
2023/11/15	6	40.64	0	0.00	40.90	6	3,434	0.17%
2023/11/14	0.9	40.80	1.3	40.80	40.85	-0.4	3,400	-0.01%
2023/11/13	0.1	40.68	6	40.67	40.60	-5.9	3,398	-0.17%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	1	40.65	0	0.00	40.60	1	3,392	0.03%
2023/11/08	1.1	40.75	3	40.65	40.60	-1.9	3,434	-0.06%
2023/11/07	5	40.80	0.1	40.80	40.70	4.9	3,506	0.14%
2023/11/06	1	40.55	2.3	40.66	40.70	-1.2	3,513	-0.04%
2023/11/03	2	40.75	1	40.90	40.60	1	3,494	0.03%
2023/11/02	0.9	40.65	0	0.00	40.60	0.9	3,494	0.03%
2023/11/01	5.2	40.40	0.5	40.60	40.60	4.7	3,493	0.14%
2023/10/31	9.6	40.61	24.2	40.85	40.70	-14.6	3,483	-0.42%
2023/10/30	17.2	40.70	0	0.00	40.90	17.2	3,473	0.50%
2023/10/27	17	40.85	0	0.00	40.80	17	3,471	0.49%
2023/10/26	0	0.00	1	40.80	40.95	-1	3,476	-0.03%
2023/10/24	0.1	40.85	10	40.70	40.80	-9.9	3,471	-0.29%
2023/10/20	2	41.05	2	41.18	41.10	0	3,504	0.00%
2023/10/19	0.3	41.80	0	41.95	41.80	0.3	3,542	0.01%
2023/10/18	0	0.00	3	41.33	42.05	-3	3,479	-0.09%
2023/10/17	0	0.00	1	40.80	41.00	-1	3,199	-0.03%
2023/10/16	1	40.50	0.2	41.05	41.30	0.8	3,162	0.02%
2023/10/13	0.3	40.25	3	40.43	40.85	-2.7	3,128	-0.09%
2023/10/12	3.2	39.84	12	39.80	40.20	-8.8	3,125	-0.28%
2023/10/11	12	40.00	1	39.95	40.10	11	3,128	0.35%
2023/10/06	0.2	39.40	0	0.00	39.40	0.2	3,089	0.01%
2023/10/05	2	39.18	0	0.00	39.10	2	3,071	0.07%
2023/10/04	1.1	39.07	0	0.00	39.10	1.1	3,075	0.04%
2023/10/03	8	39.29	0	0.00	39.25	8	3,077	0.26%
2023/10/02	1	39.26	5	39.30	39.30	-4	3,075	-0.13%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	7	39.69	0	0.00	39.55	7	2,981	0.24%
2023/09/26	10.1	39.96	1	40.05	40.00	9.1	2,901	0.31%
2023/09/25	5	43.00	0	0.00	43.05	5	2,712	0.18%
2023/09/22	2	43.40	0	0.00	43.40	2	2,593	0.08%
2023/09/21	3	44.02	1	43.90	43.95	2	2,534	0.08%
2023/09/20	5	44.25	0.1	44.20	44.20	4.9	2,472	0.20%
2023/09/19	0	0.00	34	44.25	44.30	-34	2,406	-1.41%
2023/09/15	21	43.66	0	0.00	43.25	21	2,331	0.90%
2023/09/14	0.1	44.05	5	44.15	44.10	-4.9	2,252	-0.22%
2023/09/12	3	43.57	2	43.55	43.60	1	2,254	0.04%
2023/09/11	3.1	43.45	1	43.45	43.50	2.1	2,268	0.09%
2023/09/08	3	43.43	3.3	43.55	43.40	-0.3	2,272	-0.01%
2023/09/07	2	43.28	0	0.00	43.40	2	2,261	0.09%
2023/09/06	4	43.30	0	0.00	43.40	4	2,289	0.17%
2023/09/05	2	43.60	0	0.00	43.45	2	2,292	0.09%
2023/09/04	1	43.50	26.4	43.05	43.60	-25.4	2,273	-1.12%
2023/08/30	5.1	43.14	9	43.15	43.25	-3.9	2,228	-0.17%
2023/08/29	2	43.00	0	0.00	43.20	2	2,235	0.09%
2023/08/28	1	42.80	1.2	42.95	42.95	-0.2	2,238	-0.01%
2023/08/25	1	42.45	0	0.00	42.40	1	2,284	0.04%
2023/08/22	0	42.35	1	42.35	42.40	-1	2,320	-0.04%
2023/08/21	0	0.00	1	43.05	42.75	-1	2,323	-0.04%
2023/08/18	1	42.75	0	0.00	42.95	1	2,348	0.04%
2023/08/16	10	42.55	0	0.00	42.60	10	2,375	0.42%
2023/08/14	0	0.00	12.2	42.87	42.60	-12.2	2,426	-0.50%
2023/08/11	8	43.04	9	43.16	43.40	-1	2,426	-0.04%
2023/08/10	0	42.70	5	42.75	42.90	-5	2,378	-0.21%
2023/08/08	3	42.90	1	42.90	42.95	2	2,553	0.08%
2023/08/07	2.1	42.75	0	0.00	42.80	2.1	2,962	0.07%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/27	2	42.33	0	0.00	42.40	2	3,023	0.07%
2023/07/26	4	42.25	0	0.00	42.05	4	3,022	0.13%
2023/07/25	0	41.75	5	41.80	41.60	-5	3,007	-0.17%
2023/07/24	4	41.75	0	0.00	41.70	4	2,980	0.13%
2023/07/21	4	42.10	0	0.00	42.15	4	2,924	0.14%
2023/07/20	4	42.28	0	0.00	42.25	4	2,951	0.14%
2023/07/19	3	42.20	0	0.00	42.15	3	2,951	0.10%
2023/07/17	1.1	42.21	0	0.00	42.25	1.1	2,931	0.04%
2023/07/14	10	42.55	0	0.00	42.55	10	2,898	0.35%
2023/07/13	0.1	42.80	0	0.00	42.80	0.1	2,887	0.00%
2023/07/04	0	0.00	4	42.80	42.85	-4	2,939	-0.14%
2023/06/30	0	42.70	1	42.65	42.65	-1	2,964	-0.03%
2023/06/27	0	0.00	3	42.30	42.25	-3	2,978	-0.10%
2023/06/26	0	0.00	4	42.35	42.25	-4	2,985	-0.13%
2023/06/21	1.1	42.25	0	0.00	42.25	1.1	3,006	0.04%
2023/06/20	0	0.00	13	42.30	42.15	-13	3,001	-0.43%
2023/06/19	0	42.45	0	0.00	42.30	0	2,982	0.00%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/14	1.1	42.81	0	0.00	43.00	1.1	2,916	0.04%
2023/06/13	2	42.95	2	42.90	42.95	0	2,950	0.00%
2023/06/12	3.3	43.00	0.3	42.90	42.85	3	3,027	0.10%
2023/06/09	0	42.60	0	0.00	42.50	0	3,009	0.00%
2023/06/08	4	42.55	0	0.00	42.55	4	3,019	0.13%
2023/06/07	2.6	42.44	0	0.00	42.60	2.6	3,035	0.08%
2023/06/06	2.5	42.50	0	0.00	42.50	2.5	3,037	0.08%
2023/06/05	0	0.00	8	42.52	42.50	-8	3,041	-0.26%
2023/06/02	2	42.61	5	42.60	42.60	-3	3,052	-0.10%
2023/06/01	2	42.30	0	0.00	42.60	2	3,065	0.07%
2023/05/31	0.1	42.20	0.4	42.35	42.60	-0.3	3,080	-0.01%
2023/05/30	2	42.15	0	0.00	42.15	2	3,030	0.07%
2023/05/26	2	42.10	1	42.30	42.20	1	3,040	0.03%
2023/05/24	2.1	42.92	1	42.90	43.05	1.1	3,015	0.04%
2023/05/23	0	42.60	0	0.00	42.75	0	2,976	0.00%
2023/05/22	6.6	42.41	1	42.00	42.60	5.6	2,973	0.19%
2023/05/19	0.2	41.98	0	0.00	42.00	0.2	2,931	0.01%
2023/05/17	4.1	41.47	18	41.66	41.90	-13.9	2,868	-0.48%
2023/05/16	4	41.66	12	41.73	41.65	-8	2,836	-0.28%
2023/05/15	2	41.18	25.8	41.30	41.35	-23.8	2,816	-0.85%
2023/05/11	3.1	41.80	21.6	41.86	42.30	-18.5	2,632	-0.70%
2023/05/10	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	4	43.18	1	43.15	43.30	3	2,235	0.13%
2023/05/05	1	43.00	0	0.00	42.90	1	2,230	0.04%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.05%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/28	0.3	42.00	3.9	42.05	42.05	-3.6	2,366	-0.15%
2023/04/27	0	42.05	0	0.00	42.05	0	2,398	0.00%
2023/04/25	1	41.80	6	41.66	41.65	-5	2,423	-0.21%
2023/04/21	0.1	41.80	20	41.75	41.85	-19.9	2,423	-0.82%
2023/04/20	0	0.00	5	41.85	41.85	-5	2,422	-0.21%
2023/04/19	0	42.05	5	42.05	42.00	-5	2,422	-0.21%
2023/04/18	0.5	42.25	0.3	42.05	42.10	0.2	2,402	0.01%
2023/04/17	0.1	42.20	6	42.11	42.05	-5.9	2,394	-0.25%
2023/04/14	0	0.00	10	42.15	42.10	-10	2,390	-0.42%
2023/04/13	0	0.00	1.3	42.05	42.10	-1.3	2,397	-0.05%
2023/04/12	9	41.98	9	41.92	41.95	0	2,407	0.00%
2023/04/11	1	41.75	1	41.45	41.75	0	2,348	0.00%
2023/04/10	1.2	41.66	0	0.00	41.45	1.2	2,381	0.05%
2023/04/07	10	41.15	20	41.33	41.70	-10	2,499	-0.40%
2023/04/06	0	41.05	15	40.95	40.85	-15	2,473	-0.61%
2023/03/31	0	41.05	0	0.00	41.15	0	2,570	0.00%
2023/03/28	0	0.00	5	40.80	40.70	-5	3,717	-0.13%
2023/03/27	0	0.00	0.6	40.90	40.70	-0.6	4,154	-0.01%
2023/03/24	10	40.65	0	0.00	40.65	10	4,616	0.22%
2023/03/23	1	41.00	10	41.15	41.00	-9	4,683	-0.19%
2023/03/21	10	41.00	16	41.12	41.10	-6	4,864	-0.12%
2023/03/20	1	40.65	0	0.00	40.70	1	4,939	0.02%
2023/03/16	9.3	40.08	0	0.00	40.10	9.3	5,004	0.19%
2023/03/15	11.9	40.78	28.7	40.75	40.60	-16.8	5,035	-0.33%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/08	0	41.90	0	0.00	41.85	0	5,151	0.00%
2023/03/07	6	41.58	0	0.00	41.80	6	5,162	0.12%
2023/03/06	1	41.75	1	41.80	41.80	0	5,202	0.00%
2023/03/03	2.1	41.90	0	0.00	41.95	2.1	5,213	0.04%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/03/01	1	42.30	3.6	42.38	42.35	-2.6	5,253	-0.05%
2023/02/24	0	0.00	0.1	42.35	42.40	-0.1	5,404	0.00%
2023/02/23	0	0.00	3	42.35	42.40	-3	5,417	-0.06%
2023/02/22	0	0.00	1	42.25	42.30	-1	5,435	-0.02%
2023/02/21	0	0.00	6	42.20	42.25	-6	5,466	-0.11%
2023/02/20	0	0.00	1.2	42.24	42.30	-1.2	5,567	-0.02%
2023/02/17	0	0.00	1	42.00	41.95	-1	5,613	-0.02%
2023/02/16	1	42.00	0	0.00	41.90	1	5,744	0.02%
2023/02/14	0.1	41.95	0	0.00	42.00	0.1	5,835	0.00%
2023/02/13	0.5	41.55	12	41.50	41.80	-11.5	5,888	-0.19%
2023/02/08	5.2	41.90	1	41.90	41.90	4.2	6,025	0.07%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	1	41.85	33	42.00	42.00	-32	6,047	-0.53%
2023/02/03	0	41.30	1	41.55	41.80	-1	6,036	-0.02%
2023/02/01	0	0.00	1.1	41.26	41.60	-1.1	6,045	-0.02%
2023/01/31	0	0.00	1	41.35	41.10	-1	6,114	-0.02%
2023/01/30	0.2	40.86	0	0.00	40.65	0.2	6,079	0.00%
2023/01/17	4	40.65	1.1	40.65	40.70	2.9	6,054	0.05%
2023/01/16	1	40.85	14.2	40.73	40.70	-13.2	6,047	-0.22%
2023/01/13	0	0.00	20	40.78	40.80	-20	6,054	-0.33%
2023/01/10	4	40.45	0	0.00	40.50	4	6,136	0.07%
2023/01/09	13	40.35	13	40.40	40.45	0	6,165	0.00%
2023/01/06	23	40.47	6.4	40.31	40.45	16.6	6,185	0.27%
2023/01/05	2	40.40	0.4	40.80	40.40	1.6	6,223	0.03%
2023/01/03	0	0.00	0.1	40.35	40.35	-0.1	6,276	0.00%
2022/12/30	0	0.00	1.6	40.69	40.30	-1.6	6,293	-0.03%
2022/12/28	0	0.00	2	40.80	40.70	-2	6,284	-0.03%
2022/12/27	1.1	41.29	1	41.65	41.45	0.1	6,283	0.00%
2022/12/26	11	40.35	0	0.00	40.25	11	6,225	0.18%
2022/12/23	20	40.29	0	0.00	40.35	20	6,264	0.32%
2022/12/22	10	39.97	2	41.10	42.00	8	6,211	0.13%
2022/12/21	2.5	39.12	2	39.60	40.00	0.5	6,026	0.01%
2022/12/20	22	39.86	0.5	39.80	39.65	21.5	5,780	0.37%
2022/12/19	8.2	40.80	0	0.00	40.50	8.2	5,621	0.15%
2022/12/16	13	41.77	0	0.00	41.15	13	5,404	0.24%
2022/12/15	2	42.00	2	42.45	42.40	0	5,094	0.00%
2022/12/14	4.6	42.37	12	42.65	42.60	-7.4	5,170	-0.14%
2022/12/13	14	43.11	4	43.13	42.75	10	5,162	0.19%
2022/12/12	0	43.90	0	0.00	43.65	0	5,153	0.00%
2022/12/09	1.8	43.98	1	43.85	44.00	0.8	5,155	0.02%
2022/12/08	3	43.78	1.1	44.10	44.10	1.9	5,144	0.04%
2022/12/07	0	0.00	3.1	44.35	44.35	-3.1	5,137	-0.06%
2022/12/06	0	0.00	0.2	44.00	43.95	-0.2	5,103	0.00%
2022/12/02	1	44.30	0.5	44.30	44.25	0.5	5,030	0.01%
2022/12/01	0	0.00	1	44.75	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	7	44.74	44.80	-7	5,021	-0.14%
2022/11/24	0	0.00	2	44.88	44.90	-2	5,032	-0.04%
2022/11/23	1	44.85	4	44.90	44.90	-3	5,037	-0.06%
2022/11/22	1	44.65	12.1	44.82	44.85	-11.1	5,044	-0.22%
2022/11/21	1	43.90	1.4	43.89	43.95	-0.4	4,921	-0.01%
2022/11/18	0	0.00	0.6	43.68	43.80	-0.6	4,941	-0.01%
2022/11/17	1.5	43.22	1	43.65	43.55	0.5	4,949	0.01%
2022/11/16	1	43.20	12	43.31	43.20	-11	4,925	-0.22%
2022/11/15	11	43.27	22	43.05	42.90	-11	4,916	-0.22%
2022/11/14	1	42.70	4.5	42.87	43.35	-3.5	4,875	-0.07%
2022/11/11	0	0.00	1	42.35	42.40	-1	4,802	-0.02%
2022/11/10	0	0.00	1	42.20	42.25	-1	4,814	-0.02%
2022/11/09	0	0.00	8	42.13	42.25	-8	4,868	-0.16%
2022/11/08	0	0.00	1.4	42.09	41.90	-1.4	4,840	-0.03%
2022/11/07	1	41.75	1.4	41.97	42.05	-0.4	4,888	-0.01%
2022/11/04	1	42.00	0	0.00	42.00	1	4,888	0.02%
2022/11/03	0	0.00	1	40.95	41.30	-1	4,842	-0.02%
2022/11/01	1.7	41.30	10	41.45	41.45	-8.3	4,873	-0.17%
2022/10/31	2.2	41.39	2.4	41.31	41.45	-0.2	4,888	0.00%
2022/10/28	0.1	41.70	0	0.00	41.65	0.1	4,880	0.00%
2022/10/27	0.1	41.80	0.3	40.70	41.80	-0.2	4,875	0.00%
2022/10/26	0	0.00	2	40.60	40.60	-2	4,816	-0.04%
2022/10/24	0	0.00	10	40.40	40.60	-10	4,786	-0.21%
2022/10/21	0	0.00	2	40.50	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	18	39.95	40.35	-18	4,768	-0.38%
2022/10/19	1.3	40.29	6	40.00	40.20	-4.8	4,726	-0.10%
2022/10/17	0	0.00	7	39.05	39.20	-7	4,736	-0.15%
2022/10/13	5.2	38.47	0	0.00	38.75	5.2	4,945	0.11%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	4	38.55	3	39.27	39.35	1	5,224	0.02%
2022/10/07	11.3	39.07	0	0.00	38.90	11.3	5,188	0.22%
2022/10/06	5	39.55	0	0.00	39.65	5	5,180	0.10%
2022/10/05	1	39.70	0	0.00	39.75	1	5,206	0.02%
2022/10/04	2	39.95	0	0.00	39.70	2	5,244	0.04%
2022/10/03	5	39.11	10	39.81	39.85	-5	5,232	-0.10%
2022/09/30	3	38.15	0	0.00	39.00	3	5,202	0.06%
2022/09/29	3	38.38	0	0.00	38.60	3	5,204	0.06%
2022/09/28	11.2	38.28	7	38.78	38.00	4.2	5,171	0.08%
2022/09/27	23.5	39.69	0	0.00	39.65	23.5	5,055	0.46%
2022/09/26	11.3	40.36	23	40.01	40.20	-11.7	4,940	-0.24%
2022/09/23	87	47.75	7	47.79	47.80	80	4,766	1.68%
2022/09/22	6	47.60	1.5	47.82	47.75	4.5	4,634	0.10%
2022/09/21	5	47.93	30	47.92	48.00	-25	4,521	-0.55%
2022/09/20	6	48.03	0	0.00	48.00	6	4,374	0.14%
2022/09/19	2	47.98	2	48.15	48.15	0	4,340	0.00%
2022/09/16	1	48.15	1	48.25	48.30	0	4,306	0.00%
2022/09/15	2	48.35	5	48.33	48.25	-3	4,462	-0.07%
2022/09/14	11	48.21	5	48.25	48.25	6	4,782	0.13%
2022/09/13	0	0.00	11	48.59	48.50	-11	5,003	-0.22%
2022/09/12	1	48.20	2	48.33	48.40	-1	5,233	-0.02%
2022/09/08	1	48.00	0	0.00	48.35	1	5,532	0.02%
2022/09/07	2	47.90	11	47.85	47.90	-9	5,636	-0.16%
2022/09/02	2	47.95	0	0.00	48.00	2	5,698	0.04%
2022/09/01	4	47.90	22	47.97	48.10	-18	5,726	-0.31%
2022/08/30	0	0.00	2	48.15	48.35	-2	5,694	-0.04%
2022/08/29	2	47.85	12	47.75	47.85	-10	5,702	-0.18%
2022/08/26	2	48.08	1	48.10	48.20	1	5,824	0.02%
2022/08/25	1	48.10	2	47.98	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	8	47.55	48.00	-8	5,807	-0.14%
2022/08/23	1	47.55	3	47.55	47.65	-2	5,790	-0.03%
2022/08/22	4	47.51	3.2	47.42	47.65	0.8	5,815	0.01%
2022/08/19	2	46.85	0	0.00	47.00	2	5,742	0.03%
2022/08/18	4.1	46.75	0.5	47.15	46.80	3.6	5,742	0.06%
2022/08/17	4.1	47.16	1	47.15	47.20	3.1	5,720	0.05%
2022/08/16	1	46.65	0.1	46.70	46.80	0.9	5,658	0.02%
2022/08/15	2.1	46.21	0	0.00	46.20	2.1	5,579	0.04%
2022/08/12	1	46.25	23	46.25	46.15	-22	5,593	-0.39%
2022/08/11	0	0.00	4	45.98	45.90	-4	5,573	-0.07%
2022/08/10	0.1	45.90	0	0.00	45.75	0.1	5,595	0.00%
2022/08/09	1.1	46.05	1	46.00	46.00	0.1	5,615	0.00%
2022/08/08	0	0.00	26	45.97	46.00	-26	5,670	-0.46%
2022/08/05	2	45.70	31	45.68	45.85	-29	5,890	-0.49%
2022/08/04	1.1	45.38	14	45.47	45.65	-12.9	5,966	-0.22%
2022/08/03	2	45.75	1	45.65	45.80	1	5,960	0.02%
2022/08/02	0.1	46.00	2.3	45.78	46.00	-2.2	5,996	-0.04%
2022/08/01	4.1	45.89	3	45.88	45.90	1.1	6,010	0.02%
2022/07/29	0.1	45.35	1.2	45.24	45.35	-1.1	5,999	-0.02%
2022/07/28	3.1	44.90	0	0.00	44.90	3.1	6,010	0.05%
2022/07/27	0.1	44.80	1	44.75	44.65	-0.9	6,026	-0.01%
2022/07/25	0.1	45.25	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	3	44.80	6	44.83	45.20	-3	6,076	-0.05%
2022/07/21	5	45.04	0	0.00	45.15	5	6,053	0.08%
2022/07/20	6	45.47	1	45.81	45.35	5	6,060	0.08%
2022/07/19	8	46.02	2	46.00	45.75	6	6,023	0.10%
2022/07/18	2.2	44.86	4	44.49	45.10	-1.8	5,953	-0.03%
2022/07/15	2	43.35	0	0.00	43.40	2	5,964	0.03%
2022/07/14	1.3	43.57	0	0.00	43.50	1.3	6,095	0.02%
2022/07/13	1	43.65	0	0.00	43.50	1	6,119	0.02%
2022/07/12	1	43.50	3	43.15	43.20	-2	6,150	-0.03%
2022/07/11	10.8	43.62	7	43.85	43.80	3.8	6,163	0.06%
2022/07/08	2	43.90	1.5	43.92	43.85	0.5	6,195	0.01%
2022/07/07	4	43.90	0	0.00	43.80	4	6,213	0.06%
2022/07/06	1	44.20	10	44.35	44.20	-9	6,327	-0.14%
2022/07/05	2	44.60	1	44.55	44.65	1	6,572	0.02%
2022/07/04	0.3	44.35	4	44.10	44.40	-3.7	6,803	-0.05%
2022/07/01	0	44.35	20.5	44.18	43.95	-20.5	7,609	-0.27%
2022/06/30	1.4	44.79	2	45.08	45.20	-0.6	8,178	-0.01%
2022/06/28	1	44.90	1	44.85	44.80	0	8,203	0.00%
2022/06/27	3	44.63	33	44.66	44.80	-30	8,257	-0.36%
2022/06/24	0	0.00	12	43.99	44.20	-12	8,284	-0.14%
2022/06/23	5	43.32	2	43.50	43.30	3	8,320	0.04%
2022/06/22	23	43.00	12	43.05	43.25	11	8,163	0.13%
2022/06/21	13	43.53	9	43.70	43.35	4	7,857	0.05%
2022/06/20	12	43.67	0	0.00	43.60	12	7,697	0.16%
2022/06/17	25	43.75	3	43.77	44.75	22	7,720	0.28%
2022/06/16	3.2	44.74	0	0.00	44.55	3.2	7,555	0.04%
2022/06/15	15.3	44.86	0	45.65	45.05	15.3	7,569	0.20%
2022/06/14	2	44.90	0	0.00	45.40	2	7,728	0.03%
2022/06/13	0	44.95	0	0.00	44.80	0	8,324	0.00%
2022/06/10	5	44.96	1	45.00	44.90	4	8,491	0.05%
2022/06/09	3	45.25	0	0.00	45.25	3	8,562	0.04%
2022/06/08	2	45.13	1	45.45	45.45	1	8,561	0.01%
2022/06/07	2	45.00	12	44.94	45.35	-10	8,600	-0.12%
2022/06/06	3	44.97	0	0.00	45.00	3	8,621	0.03%
2022/06/02	2	46.28	6	46.25	46.10	-4	8,580	-0.05%
2022/06/01	2	46.50	0	0.00	46.35	2	8,711	0.02%
2022/05/30	1	46.55	7	46.32	46.55	-6	8,881	-0.07%
2022/05/27	3	46.00	33.8	46.04	46.00	-30.7	8,908	-0.34%
2022/05/26	1	45.95	0.1	46.20	46.00	0.9	9,060	0.01%
2022/05/25	2	45.78	1.2	45.76	46.00	0.8	9,159	0.01%
2022/05/24	1	46.05	3.7	46.07	45.80	-2.7	9,320	-0.03%
2022/05/23	3	45.98	5.8	45.91	46.00	-2.8	9,444	-0.03%
2022/05/20	0.1	45.81	3.3	45.72	45.85	-3.2	9,685	-0.03%
2022/05/19	3	45.43	1	45.50	45.60	2	9,778	0.02%
2022/05/18	5	45.85	6.6	45.96	45.90	-1.6	9,750	-0.02%
2022/05/17	1.1	45.09	2	44.95	45.45	-0.9	9,739	-0.01%
2022/05/16	0.1	44.65	0	0.00	44.55	0.1	9,756	0.00%
2022/05/13	12.1	44.09	17	44.50	44.70	-4.9	9,762	-0.05%
2022/05/12	6	45.56	0.3	45.55	45.40	5.7	9,552	0.06%
2022/05/11	1	46.31	1	46.25	46.25	0	9,474	0.00%
2022/05/10	26	46.32	10	46.25	46.50	16	9,491	0.17%
2022/05/09	50.3	46.71	0	0.00	46.50	50.3	9,510	0.53%
2022/05/06	8	46.80	0	0.00	46.90	8	9,568	0.08%
2022/05/05	1	47.00	3	47.00	47.00	-2	9,644	-0.02%
2022/05/04	3	46.85	0	0.00	46.90	3	9,731	0.03%
2022/05/03	16	46.67	5	46.65	46.65	11	9,780	0.11%
2022/04/29	1	46.95	0	0.00	46.95	1	9,807	0.01%
2022/04/28	1	46.70	2	46.80	46.70	-1	9,846	-0.01%
2022/04/27	9	46.70	0.2	46.85	46.70	8.8	9,839	0.09%
2022/04/26	16.2	47.03	0	0.00	47.20	16.2	9,858	0.16%
2022/04/25	20	46.58	0	0.00	46.45	20	9,766	0.20%
2022/04/22	12.1	47.37	0.1	47.45	47.10	12	9,677	0.12%
2022/04/21	7.1	47.88	1	47.50	47.50	6.1	9,599	0.06%
2022/04/20	6	47.39	0	0.00	48.75	6	9,493	0.06%
2022/04/19	13.1	47.78	1	47.75	47.80	12.1	9,399	0.13%
2022/04/18	4	47.89	0	0.00	47.80	4	9,395	0.04%
2022/04/15	5.1	48.02	8	47.71	48.05	-3	9,352	-0.03%
2022/04/14	16	47.84	9.2	47.77	47.85	6.8	9,312	0.07%
2022/04/13	7	47.20	0.4	47.39	47.45	6.6	9,288	0.07%
2022/04/12	40	46.99	0.4	47.15	46.90	39.6	9,253	0.43%
2022/04/11	43.2	47.79	3	48.02	47.60	40.2	9,119	0.44%
2022/04/08	19.1	48.77	3	48.83	48.75	16.1	8,892	0.18%
2022/04/07	94.2	49.11	22	49.11	48.90	72.2	8,703	0.83%
2022/04/06	35.3	47.67	19	47.47	49.00	16.3	7,888	0.21%
2022/04/01	3	45.65	0	0.00	45.70	3	7,252	0.04%
2022/03/31	3	45.38	0	0.00	45.40	3	7,189	0.04%
2022/03/30	7.2	45.24	0	0.00	45.40	7.2	7,184	0.10%
2022/03/29	1.1	45.49	0	0.00	45.30	1.1	7,325	0.02%
2022/03/28	7	45.32	1	45.25	45.35	6	7,363	0.08%
2022/03/25	2	45.90	0	0.00	45.75	2	7,389	0.03%
2022/03/24	15	45.68	1	45.75	45.75	14	7,451	0.19%
2022/03/23	3.4	45.99	10	45.95	45.95	-6.6	7,509	-0.09%
2022/03/22	19	45.31	14	45.16	45.50	5	7,515	0.07%
2022/03/21	13	46.32	15	46.10	46.20	-2	7,261	-0.03%
2022/03/18	11	46.65	0	0.00	46.60	11	7,118	0.15%
2022/03/17	31	46.98	1	46.70	47.00	30	7,022	0.43%
2022/03/16	44	47.77	15	46.65	46.85	29	6,829	0.42%
2022/03/15	10	50.50	3.4	50.09	50.50	6.6	6,228	0.11%
2022/03/14	1	49.10	12	50.10	49.60	-11	6,042	-0.18%
2022/03/11	11	48.86	0	0.00	48.90	11	5,950	0.18%
2022/03/10	3	49.18	1	49.20	49.20	2	5,931	0.03%
2022/03/09	0	0.00	10	49.20	49.35	-10	5,893	-0.17%
2022/03/08	2.1	48.50	3.2	48.61	48.50	-1.1	5,836	-0.02%
2022/03/07	11.1	48.98	16	49.32	49.30	-4.9	5,723	-0.09%
2022/03/04	3	50.37	8.4	50.41	50.50	-5.4	5,607	-0.10%
2022/03/03	5	50.00	9.1	50.02	50.20	-4.1	5,520	-0.07%
2022/03/02	3	49.72	11	49.72	49.90	-8	5,490	-0.15%
2022/03/01	23	49.52	10	49.65	49.45	13	5,514	0.24%
2022/02/25	2	48.95	5	49.05	48.95	-3	5,379	-0.06%
2022/02/24	2	48.63	2	48.90	48.35	0	5,287	0.00%
2022/02/23	2	49.08	4	49.10	49.10	-2	5,123	-0.04%
2022/02/22	2	48.30	7	48.29	48.90	-5	5,011	-0.10%
2022/02/21	3	47.60	3	47.55	48.15	0	4,800	0.00%
2022/02/18	0	0.00	1	47.20	47.20	-1	4,722	-0.02%
2022/02/17	1	47.15	3	47.17	47.25	-2	4,777	-0.04%
2022/02/16	1	47.15	0	0.00	47.15	1	4,863	0.02%
2022/02/15	1	47.20	5	47.17	47.10	-4	5,051	-0.08%
2022/02/14	15	46.79	0	0.00	46.85	15	5,014	0.30%
2022/02/11	1	46.75	2	46.75	46.80	-1	5,024	-0.02%
2022/02/10	6	46.80	2	47.00	46.90	4	5,005	0.08%
2022/02/09	12	47.11	6	47.05	47.00	6	4,977	0.12%
2022/02/08	3	47.28	5	47.16	47.25	-2	4,940	-0.04%
2022/02/07	7	46.89	17	46.61	47.05	-10	4,852	-0.21%
2022/01/26	18	46.54	1	46.65	46.80	17	4,760	0.36%
2022/01/25	1	46.15	1	46.30	46.30	0	4,666	0.00%
2022/01/24	1	46.10	57	46.15	46.30	-56	4,641	-1.21%
2022/01/21	3	46.20	0	0.00	46.25	3	4,590	0.07%
2022/01/20	4	46.08	0	0.00	46.15	4	4,536	0.09%
2022/01/19	0	0.00	5	45.95	45.95	-5	4,521	-0.11%
2022/01/18	4.5	46.13	3	46.15	46.10	1.5	4,470	0.03%
2022/01/17	3	46.15	0	0.00	46.25	3	4,483	0.07%
2022/01/14	3	46.10	4	46.23	46.35	-1	4,544	-0.02%
2022/01/13	4.4	46.22	1	46.20	46.20	3.4	4,661	0.07%
2022/01/12	2	46.30	0	0.00	46.25	2	4,657	0.04%
2022/01/10	2	46.20	0	0.00	46.35	2	4,618	0.04%
2022/01/07	3.1	46.15	3	46.22	46.45	0.1	4,611	0.00%
2022/01/06	2.2	46.09	0	0.00	46.30	2.2	4,600	0.05%
2022/01/05	0	0.00	5	46.08	46.10	-5	4,599	-0.11%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	2	46.08	0	0.00	46.25	2	4,629	0.04%
2021/12/30	2.1	46.25	1.2	46.51	46.25	0.9	4,602	0.02%
2021/12/29	5	46.20	0.4	46.25	46.25	4.6	4,569	0.10%
2021/12/28	3.5	46.18	0.4	46.35	46.15	3.1	4,557	0.07%
2021/12/27	2	46.08	0	0.00	46.25	2	4,540	0.04%
2021/12/24	2.2	45.98	0	0.00	46.20	2.2	4,524	0.05%
2021/12/23	9.1	46.06	2	46.10	46.05	7.1	4,502	0.16%
2021/12/22	5.2	46.55	1	46.65	46.70	4.2	4,305	0.10%
2021/12/21	1.1	46.89	0	0.00	47.00	1.1	4,226	0.03%
2021/12/20	1	47.60	3	47.60	47.60	-2	4,188	-0.05%
2021/12/16	1	46.80	1.5	47.16	47.25	-0.5	4,208	-0.01%
2021/12/15	0	0.00	0.1	46.70	46.60	-0.1	4,267	0.00%
2021/12/14	2	46.53	0	0.00	46.50	2	4,273	0.05%
2021/12/13	1	46.90	1.6	46.76	46.70	-0.6	4,252	-0.01%
2021/12/10	1.1	46.45	0	0.00	46.50	1.1	4,199	0.03%
2021/12/09	10	46.62	6	46.62	46.50	4	4,177	0.10%
2021/12/08	1	46.50	0.7	46.55	46.50	0.3	4,154	0.01%
2021/12/07	5	46.45	0	0.00	46.50	5	4,130	0.12%
2021/12/06	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/12/03	5	46.34	0	0.00	46.30	5	4,116	0.12%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/12/01	5	46.65	0	0.00	46.70	5	4,107	0.12%
2021/11/29	10	46.25	1	46.70	46.45	9	4,068	0.22%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/25	0	0.00	1.1	47.10	47.10	-1.1	4,003	-0.03%
2021/11/23	2	46.20	0	0.00	46.20	2	3,893	0.05%
2021/11/22	9.2	46.45	5	46.55	46.55	4.2	3,875	0.11%
2021/11/19	1	46.70	0	0.00	46.65	1	3,884	0.03%
2021/11/18	7	46.79	1	46.75	46.60	6	3,886	0.15%
2021/11/17	1.2	46.42	0	0.00	46.50	1.2	3,875	0.03%
2021/11/16	2.4	47.02	10	46.80	46.80	-7.6	3,859	-0.20%
2021/11/15	3.2	48.32	0	0.00	47.65	3.2	3,829	0.08%
2021/11/12	6	47.03	19	47.77	47.80	-13	3,734	-0.35%
2021/11/11	1	45.70	1.1	45.88	45.60	-0.1	3,576	0.00%
2021/11/10	1	45.10	1.4	45.23	45.45	-0.4	3,663	-0.01%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/08	0	0.00	3	44.87	45.00	-3	3,689	-0.08%
2021/11/05	1.3	44.55	0	0.00	44.55	1.3	3,715	0.03%
2021/11/04	0.1	44.90	0	0.00	44.65	0.1	3,722	0.00%
2021/11/03	1	44.70	3	44.77	44.85	-2	3,737	-0.05%
2021/11/01	1	44.75	1	44.75	44.70	0	3,840	0.00%
2021/10/29	0.1	45.15	0	0.00	44.95	0.1	3,853	0.00%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	1	45.15	0	0.00	45.10	1	3,952	0.03%
2021/10/26	0	0.00	4.3	45.55	45.55	-4.3	3,975	-0.11%
2021/10/25	0.3	45.00	0	0.00	45.20	0.3	4,053	0.01%
2021/10/22	0	0.00	2.6	45.74	45.15	-2.6	4,122	-0.06%
2021/10/21	10	45.00	0	0.00	45.00	10	4,091	0.24%
2021/10/20	0.2	44.65	0	0.00	44.60	0.2	4,054	0.00%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0	0.00	1	44.60	44.65	-1	4,364	-0.02%
2021/10/14	2.2	44.70	10	45.05	44.70	-7.8	4,394	-0.18%
2021/10/13	30	45.00	1	45.05	45.05	29	4,452	0.65%
2021/10/12	13	44.55	0.4	44.76	45.10	12.6	4,494	0.28%
2021/10/08	5	44.65	1.3	44.74	44.60	3.8	4,440	0.08%
2021/10/07	0	0.00	0.4	44.75	44.65	-0.4	4,430	-0.01%
2021/10/06	1	44.55	0	0.00	44.25	1	4,452	0.02%
2021/10/04	1	44.70	1	44.87	44.70	0	4,580	0.00%
2021/10/01	11.2	44.68	0.3	44.85	44.80	11	4,599	0.24%
2021/09/30	1	45.00	0.3	45.25	45.10	0.8	4,629	0.02%
2021/09/29	0	0.00	0.5	45.20	45.05	-0.5	4,619	-0.01%
2021/09/28	1	44.40	4.4	45.09	45.30	-3.4	4,593	-0.07%
2021/09/27	0.2	44.75	0	0.00	44.65	0.2	4,567	0.00%
2021/09/24	3.2	45.04	0	0.00	45.10	3.2	4,508	0.07%
2021/09/23	0	0.00	1	46.70	46.80	-1	4,357	-0.02%
2021/09/22	15	46.88	0.1	46.55	46.20	14.9	4,245	0.35%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/16	1	47.75	0	0.00	47.80	1	4,089	0.02%
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.02%
2021/09/14	3	48.00	0	0.00	47.90	3	4,191	0.07%
2021/09/13	1	48.00	4	48.24	48.35	-3	4,204	-0.07%
2021/09/09	1	47.40	0	0.00	47.50	1	4,298	0.02%
2021/09/08	1	47.65	1.3	47.50	47.25	-0.3	4,312	-0.01%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/09/02	0	0.00	1	48.35	48.25	-1	4,344	-0.02%
2021/09/01	1	48.50	0	0.00	48.40	1	4,370	0.02%
2021/08/25	0	0.00	10	47.30	47.60	-10	4,498	-0.22%
2021/08/24	0	0.00	3	47.87	47.65	-3	4,515	-0.07%
2021/08/23	0	0.00	6	47.83	47.50	-6	4,576	-0.13%
2021/08/19	0.1	47.80	1	48.00	47.55	-0.9	5,750	-0.02%
2021/08/18	0	0.00	1	48.50	48.40	-1	5,778	-0.02%
2021/08/17	1	48.80	5	48.70	48.60	-4	5,807	-0.07%
2021/08/16	12	48.21	2	48.40	48.10	10	5,726	0.17%
2021/08/11	0	0.00	1	48.80	48.80	-1	5,583	-0.02%
2021/08/10	3	48.62	2.1	48.51	48.85	0.9	5,582	0.02%
2021/08/06	0	0.00	12	49.39	49.45	-12	5,660	-0.21%
2021/08/05	2	48.85	0	0.00	48.70	2	5,663	0.04%
2021/08/03	1	49.70	5.1	49.04	49.30	-4.1	5,955	-0.07%
2021/08/02	0	0.00	10	49.40	49.45	-10	6,067	-0.16%
2021/07/29	1	49.15	1	48.85	49.10	0	6,148	0.00%
2021/07/28	0	0.00	3	48.27	48.35	-3	6,105	-0.05%
2021/07/27	0	0.00	0.2	48.05	48.15	-0.2	6,096	0.00%
2021/07/26	0	0.00	5	48.05	48.10	-5	6,098	-0.08%
2021/07/23	3	48.05	22	47.82	47.90	-19	6,014	-0.32%
2021/07/22	3	46.70	1	46.85	46.85	2	5,822	0.03%
2021/07/19	0	0.00	3	46.12	46.10	-3	6,065	-0.05%
2021/07/16	0	0.00	11	45.68	45.75	-11	6,068	-0.18%
2021/07/15	10.3	45.00	0	0.00	45.10	10.3	6,030	0.17%
2021/07/12	2	45.60	0.2	45.10	45.20	1.8	6,116	0.03%
2021/07/09	1	45.00	0	0.00	45.00	1	6,084	0.02%
2021/07/07	0	0.00	10	44.15	44.40	-10	6,008	-0.17%
2021/07/01	0	0.00	1	43.70	43.20	-1	6,112	-0.02%
2021/06/28	0.3	43.80	2	43.80	43.60	-1.7	6,172	-0.03%
2021/06/25	1	44.00	0	0.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	11	43.78	43.85	-11	6,158	-0.18%
2021/06/23	1.4	42.63	1	42.55	42.70	0.4	6,132	0.01%
2021/06/22	0	42.70	0	0.00	42.35	0	6,080	0.00%
2021/06/18	5	42.49	0	0.00	42.20	5	6,113	0.08%
2021/06/17	0	0.00	1	42.20	42.75	-1	6,189	-0.02%
2021/06/16	1	42.80	0	0.00	42.50	1	6,260	0.02%
2021/06/15	1	42.55	0	0.00	42.80	1	6,256	0.02%
2021/06/11	1	42.40	0	0.00	42.40	1	6,240	0.02%
2021/06/10	5	42.32	0	0.00	42.30	5	6,243	0.08%
2021/06/08	0	0.00	0.2	41.55	41.40	-0.2	6,192	0.00%
2021/06/07	2	41.50	0	0.00	41.55	2	6,172	0.03%
2021/06/04	2	41.93	0	0.00	41.95	2	6,144	0.03%
2021/05/31	12.2	42.10	0.1	42.60	42.10	12.1	6,060	0.20%
2021/05/27	0	0.00	10	42.00	42.60	-10	5,986	-0.17%
2021/05/26	0	0.00	3	42.15	42.20	-3	4,867	-0.06%
2021/05/19	0	0.00	1	42.00	41.85	-1	4,749	-0.02%
2021/05/17	1.4	41.72	1	41.45	40.80	0.4	4,762	0.01%
2021/05/13	5	42.20	0	0.00	42.10	5	4,629	0.11%
2021/05/12	13	43.05	0.3	44.05	42.60	12.7	4,544	0.28%
2021/05/11	0	0.00	1.2	45.14	44.85	-1.2	4,277	-0.03%
2021/05/10	1	45.25	0	0.00	45.70	1	4,201	0.02%
2021/05/07	14	45.35	0	0.00	44.70	14	4,073	0.34%
2021/05/04	3	44.25	15.6	44.96	44.35	-12.6	3,882	-0.33%
2021/05/03	5	45.25	4	45.14	44.70	1	3,820	0.03%
2021/04/29	1	45.20	0	0.00	45.25	1	3,765	0.03%
2021/04/28	1	45.70	3	45.85	45.65	-2	3,739	-0.05%
2021/04/27	0	0.00	1	46.05	46.20	-1	3,767	-0.03%
2021/04/26	3	46.52	19.3	46.30	46.60	-16.3	3,705	-0.44%
2021/04/23	3	43.90	10	44.95	45.35	-7	3,491	-0.20%
2021/04/21	0	0.00	4	44.40	44.35	-4	3,329	-0.12%
2021/04/20	0	44.30	1.5	44.32	44.35	-1.5	3,311	-0.05%
2021/04/19	0	0.00	22	44.57	44.60	-22	3,322	-0.66%
2021/04/16	1	43.60	0	0.00	43.60	1	3,270	0.03%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	1	43.20	4	43.26	43.25	-3	3,331	-0.09%
2021/04/13	12	43.60	34	43.60	43.50	-22	3,329	-0.66%
2021/04/12	0	0.00	1.1	43.61	43.60	-1.1	3,327	-0.03%
2021/04/09	3	43.65	0	0.00	43.75	3	3,336	0.09%
2021/04/08	3	43.48	0	0.00	43.50	3	3,300	0.09%
2021/04/07	0	0.00	35	43.56	43.65	-35	3,277	-1.07%
2021/04/06	1	43.60	5	43.63	43.65	-4	3,270	-0.12%
2021/04/01	2	43.58	5	43.65	43.55	-3	3,289	-0.09%
2021/03/31	0.3	43.50	2	43.55	43.50	-1.7	3,351	-0.05%
2021/03/30	2	43.50	0	0.00	43.45	2	3,527	0.06%
2021/03/29	5	43.35	0	0.00	43.55	5	3,680	0.14%
2021/03/23	5	43.15	0	0.00	43.15	5	4,361	0.11%
2021/03/22	12	43.27	0	0.00	43.60	12	4,406	0.27%
2021/03/19	5	44.25	0	0.00	44.25	5	4,320	0.12%
2021/03/15	2	44.75	0	0.00	44.75	2	4,528	0.04%
2021/03/12	0.1	44.95	0	0.00	44.95	0.1	4,737	0.00%
2021/03/10	1	45.50	0	0.00	45.45	1	5,045	0.02%
2021/03/08	2	45.13	1	45.15	45.25	1	5,088	0.02%
2021/03/05	3	45.00	0	0.00	44.95	3	5,096	0.06%
2021/03/02	11	45.05	0	0.00	44.55	11	5,174	0.21%
2021/02/26	19	44.96	0	0.00	45.20	19	5,182	0.37%
2021/02/24	0	0.00	1	45.00	44.55	-1	5,110	-0.02%
2021/02/22	0	0.00	3	44.05	44.05	-3	5,042	-0.06%
2021/02/19	4	43.84	0	0.00	44.10	4	5,037	0.08%
2021/02/17	2	43.90	2.1	44.00	43.75	-0.1	5,010	0.00%
2021/02/05	0	0.00	1	43.50	43.60	-1	4,979	-0.02%
2021/02/02	0	0.00	3	43.90	43.60	-3	5,119	-0.06%
2021/02/01	0	0.00	1	44.00	43.25	-1	5,130	-0.02%
2021/01/25	0	0.00	1	43.70	43.95	-1	5,087	-0.02%
2021/01/22	1	43.10	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1	43.35	0	0.00	43.40	1	5,102	0.02%
2021/01/20	2	43.33	0	0.00	43.10	2	5,100	0.04%
2021/01/15	0	0.00	5	45.15	45.05	-5	5,015	-0.10%
2021/01/14	2	45.70	2	45.55	45.70	0	5,177	0.00%
2021/01/11	2	46.25	0	0.00	46.00	2	5,145	0.04%
2021/01/08	0	0.00	1	45.95	45.90	-1	5,122	-0.02%
2021/01/06	0	0.00	33	45.29	45.20	-33	5,053	-0.65%
2021/01/05	3	45.10	0	0.00	45.05	3	5,013	0.06%
2021/01/04	2	45.40	0	0.00	45.15	2	5,002	0.04%
2020/12/30	0	0.00	4	45.55	45.55	-4	4,999	-0.08%
2020/12/28	20	46.20	18.1	46.10	45.90	1.9	4,988	0.04%
2020/12/25	9	46.47	30.3	46.60	46.45	-21.3	4,947	-0.43%
2020/12/24	3	45.35	3.1	45.68	46.40	-0.1	4,907	0.00%
2020/12/23	0	0.00	2	44.75	45.00	-2	4,737	-0.04%
2020/12/22	2	44.90	0	0.00	44.50	2	4,623	0.04%
2020/12/18	4	46.19	1	46.30	45.60	3	4,425	0.07%
2020/12/17	0	0.00	2.1	45.87	46.05	-2.1	4,185	-0.05%
2020/12/16	1	45.95	2	45.50	45.95	-1	4,169	-0.02%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	1	45.20	0	0.00	44.90	1	4,076	0.02%
2020/12/11	0	0.00	1	44.79	44.35	-1	4,015	-0.03%
2020/12/10	1	44.50	0	0.00	44.60	1	3,999	0.03%
2020/12/09	0	44.37	0.1	44.40	44.50	-0.1	3,934	0.00%
2020/12/08	3.1	44.95	2.2	45.05	45.40	0.9	3,834	0.02%
2020/12/07	1	45.75	17.7	45.17	45.85	-16.7	3,620	-0.46%
2020/12/04	2	43.35	0	0.00	43.50	2	3,344	0.06%
2020/12/01	2	44.10	0	0.00	44.50	2	3,240	0.06%
2020/11/30	0	0.00	0.1	44.20	44.50	-0.1	3,235	0.00%
2020/11/27	0	0.00	7	43.70	43.85	-7	3,140	-0.22%
2020/11/25	0	0.00	1	43.75	43.90	-1	3,254	-0.03%
2020/11/24	0	0.00	11	43.55	43.50	-11	3,245	-0.34%
2020/11/23	0.2	43.45	0.1	43.40	43.45	0.1	3,242	0.00%
2020/11/20	1	43.20	1	43.10	43.25	0	3,250	0.00%
2020/11/18	0	0.00	5.5	43.15	43.35	-5.5	3,279	-0.17%
2020/11/16	0	0.00	22	43.39	43.45	-22	3,317	-0.66%
2020/11/13	35	43.21	0	0.00	43.40	35	3,336	1.05%
2020/11/11	0	0.00	4	43.74	44.00	-4	3,346	-0.12%
2020/11/09	6	42.04	1	42.15	42.00	5	3,262	0.15%
2020/11/05	21	42.05	0	0.00	42.00	21	3,220	0.65%
2020/11/04	0	0.00	1	42.05	42.00	-1	3,211	-0.03%
2020/11/03	61.6	42.30	0	42.30	42.35	61.6	3,197	1.93%
2020/11/02	1	41.65	1	41.55	41.90	0	3,189	0.00%
2020/10/30	5	41.75	0	0.00	41.50	5	3,171	0.16%
2020/10/29	0	0.00	4.4	41.87	41.85	-4.4	3,118	-0.14%
2020/10/22	1	42.30	0	0.00	43.20	1	3,106	0.03%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/16	0	0.00	1	43.05	42.90	-1	2,874	-0.03%
2020/10/15	4	42.94	0	0.00	42.95	4	2,865	0.14%
2020/10/14	1	43.65	0	0.00	43.75	1	2,841	0.04%
2020/10/12	1	44.75	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	1	44.70	44.70	-1	2,849	-0.04%
2020/10/05	1	43.20	0	0.00	43.20	1	2,833	0.04%
2020/09/30	1	43.20	0	0.00	43.00	1	2,825	0.04%
2020/09/29	3	43.55	1	42.90	43.30	2	2,824	0.07%
2020/09/25	4	42.05	0	0.00	41.50	4	2,769	0.14%
2020/09/24	4	41.49	6	41.58	41.45	-2	2,721	-0.07%
2020/09/23	3	46.08	2	46.20	46.15	1	2,590	0.04%
2020/09/22	2	46.55	2	46.60	46.60	0	2,499	0.00%
2020/09/21	0	0.00	3	46.75	46.85	-3	2,460	-0.12%
2020/09/17	2	46.60	3	46.72	46.55	-1	2,381	-0.04%
2020/09/16	7	46.41	2	46.45	46.35	5	2,358	0.21%
2020/09/14	4	46.35	0	0.00	46.35	4	2,348	0.17%
2020/09/07	0	0.00	16	46.19	46.00	-16	2,396	-0.67%
2020/09/04	1	45.20	1	45.20	45.80	0	2,420	0.00%
2020/09/02	0	0.00	10	45.60	45.65	-10	2,445	-0.41%
2020/09/01	0	0.00	1	46.00	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	2	45.95	46.40	-2	2,516	-0.08%
2020/08/28	5	45.81	0	0.00	45.60	5	2,440	0.20%
2020/08/27	0	0.00	2	45.20	45.50	-2	2,459	-0.08%
2020/08/26	1	45.45	2	45.50	45.50	-1	2,500	-0.04%
2020/08/25	5	44.76	2	45.03	44.95	3	2,531	0.12%
2020/08/24	13	44.63	2	44.65	44.65	11	2,659	0.41%
2020/08/21	11	44.40	1	44.25	44.35	10	2,688	0.37%
2020/08/20	2	43.58	0	0.00	43.50	2	2,678	0.07%
2020/08/19	1	44.55	0	0.00	44.45	1	2,644	0.04%
2020/08/18	0	0.00	1	44.45	44.30	-1	2,619	-0.04%
2020/08/10	11	42.85	0	0.00	42.90	11	2,640	0.42%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	0	0.00	1	42.40	42.40	-1	2,742	-0.04%
2020/08/04	0	0.00	0.2	42.50	42.30	-0.2	2,780	-0.01%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	1	42.40	1	42.10	41.90	0	2,787	0.00%
2020/07/21	1	43.15	0	0.00	43.45	1	2,848	0.04%
2020/07/17	3	43.10	0	0.00	42.90	3	2,852	0.11%
2020/07/15	0	0.00	2	43.45	43.65	-2	2,856	-0.07%
2020/07/10	1	43.40	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0	0.00	2	44.00	43.90	-2	2,812	-0.07%
2020/06/29	10	43.70	0	0.00	43.60	10	2,797	0.36%
2020/06/23	0	0.00	2	44.15	43.90	-2	2,823	-0.07%
2020/06/19	0	0.00	2	43.90	43.50	-2	2,875	-0.07%
2020/06/12	2	44.00	0	0.00	43.60	2	3,148	0.06%
2020/06/11	9	44.87	0	0.00	44.80	9	3,119	0.29%
2020/06/10	6	46.00	7	45.89	45.85	-1	3,127	-0.03%
2020/06/09	0	0.00	2	46.48	46.50	-2	3,185	-0.06%
2020/06/08	7	46.57	0	0.00	46.50	7	3,259	0.21%
2020/06/05	1	47.20	3	46.97	47.25	-2	3,232	-0.06%
2020/06/04	1	46.40	0	0.00	46.40	1	3,182	0.03%
2020/06/03	2	46.13	1	46.00	46.25	1	3,179	0.03%
2020/06/02	0	0.00	11	44.88	45.40	-11	3,135	-0.35%
2020/06/01	0	0.00	2	44.90	44.90	-2	3,087	-0.06%
2020/05/29	0	0.00	1	44.55	44.35	-1	3,033	-0.03%
2020/05/28	6.2	44.81	4	45.00	44.75	2.2	2,899	0.08%
2020/05/26	1	44.30	1	44.30	44.25	0	2,950	0.00%
2020/05/21	0	0.00	1	44.25	44.20	-1	2,953	-0.03%
2020/05/19	0	0.00	4	43.81	44.00	-4	2,928	-0.14%
2020/05/15	0	0.00	2	43.05	43.55	-2	2,908	-0.07%
2020/05/14	1	43.35	0	0.00	43.05	1	2,866	0.03%
2020/05/13	0	0.00	1	44.05	44.00	-1	2,832	-0.04%
2020/05/12	1	44.70	0	0.00	44.90	1	2,786	0.04%
2020/05/11	4	44.65	1	44.70	44.70	3	2,769	0.11%
2020/05/08	1	43.70	0	0.00	43.80	1	2,735	0.04%
2020/05/06	1	43.75	2	43.10	43.70	-1	2,727	-0.04%
2020/05/05	2	43.50	0	0.00	43.65	2	2,741	0.07%
2020/05/04	2	42.73	0	0.00	43.00	2	2,763	0.07%
2020/04/30	2	43.65	0	0.00	43.65	2	2,783	0.07%
2020/04/29	1	43.90	1	43.20	43.70	0	2,799	0.00%
2020/04/27	1	42.30	1	42.00	42.35	0	2,919	0.00%
2020/04/16	0	0.00	0	41.75	41.20	0	2,895	0.00%
2020/04/15	1	41.50	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	1	40.90	41.50	-1	2,874	-0.03%
2020/04/09	3	40.30	2	40.50	40.30	1	2,865	0.03%
2020/04/07	1	40.60	0	0.00	40.45	1	2,843	0.04%
2020/03/31	2	40.70	0	0.00	40.50	2	2,803	0.07%
2020/03/27	14	40.16	0	0.00	39.55	14	2,871	0.49%
2020/03/26	5	39.59	0	0.00	39.90	5	2,947	0.17%
2020/03/25	13	39.80	2	40.10	39.80	11	3,048	0.36%
2020/03/24	1	37.00	7	36.87	36.85	-6	3,033	-0.20%
2020/03/23	2	33.90	0	0.00	34.15	2	3,025	0.07%
2020/03/20	2	34.40	2	34.60	35.00	0	3,015	0.00%
2020/03/19	11	33.13	6	33.65	32.90	5	2,948	0.17%
2020/03/18	5	37.26	0	0.00	36.45	5	2,814	0.18%
2020/03/17	2	38.18	0	0.00	38.00	2	2,762	0.07%
2020/03/16	1	40.05	0	0.00	40.05	1	2,713	0.04%
2020/03/13	3	38.58	6	38.45	40.40	-3	2,685	-0.11%
2020/03/12	0	0.00	5	41.85	41.80	-5	2,579	-0.19%
2020/03/11	5	43.95	0	0.00	43.85	5	2,497	0.20%
2020/03/10	8	43.94	0	0.00	43.95	8	2,482	0.32%
2020/03/09	10	44.50	1	44.60	44.30	9	2,456	0.37%
2020/03/06	0	0.00	14	45.01	45.25	-14	2,418	-0.58%
2020/02/27	3	44.65	0	0.00	44.85	3	2,420	0.12%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/21	0	0.00	3	45.55	45.50	-3	2,360	-0.13%
2020/02/20	2	45.68	0	0.00	45.70	2	2,358	0.08%
2020/02/17	2	45.80	1	45.90	45.95	1	2,350	0.04%
2020/02/14	4	45.85	0	0.00	45.85	4	2,369	0.17%
2020/02/13	3	45.95	0	0.00	45.90	3	2,375	0.13%
2020/02/12	2	45.60	0	0.00	45.80	2	2,398	0.08%
2020/02/11	3	45.50	0	0.00	45.35	3	2,393	0.13%
2020/02/04	2	45.20	0	0.00	45.00	2	2,417	0.08%
2020/02/03	0	0.00	3	44.35	44.90	-3	2,404	-0.12%
2020/01/31	1	45.25	10	45.60	45.25	-9	2,388	-0.38%
2020/01/30	2	45.55	0	0.00	45.45	2	2,348	0.09%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	1	46.75	46.85	-1	2,245	-0.04%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/14	2	46.40	1	46.45	46.40	1	2,321	0.04%
2020/01/13	0	0.00	5	46.25	46.30	-5	2,380	-0.21%
2020/01/10	0	0.00	1	46.20	46.25	-1	2,427	-0.04%
2020/01/09	10	45.95	0	0.00	46.00	10	2,453	0.41%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/23	1	45.85	3	45.92	45.55	-2	5,284	-0.04%
2019/12/20	10	45.45	0	0.00	45.45	10	5,215	0.19%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/13	0	0.00	2	46.25	46.25	-2	5,109	-0.04%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/11/27	31	46.79	1.6	46.89	46.80	29.4	5,166	0.57%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	12	46.55	10	46.55	46.75	2	5,111	0.04%
2019/11/21	0	0.00	1	46.65	46.60	-1	5,167	-0.02%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/14	1	46.55	1	46.90	46.55	0	5,199	0.00%
2019/11/13	1	46.75	0	0.00	46.50	1	5,195	0.02%
2019/11/06	0	0.00	1	47.10	47.45	-1	5,160	-0.02%
2019/11/05	0	0.00	3	47.07	47.10	-3	5,138	-0.06%
2019/11/04	1	47.10	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	10	46.90	46.95	-10	5,120	-0.20%
2019/10/30	0	0.00	1	46.95	46.85	-1	5,109	-0.02%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/25	0	0.00	1	47.15	47.25	-1	5,054	-0.02%
2019/10/24	2	47.38	0	0.00	47.50	2	5,045	0.04%
2019/10/23	5	47.80	0	0.00	47.50	5	5,022	0.10%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	5	46.30	3	46.62	46.75	2	4,961	0.04%
2019/10/18	5	45.70	3	45.70	45.90	2	4,899	0.04%
2019/10/17	0	0.00	2	46.03	45.80	-2	4,847	-0.04%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	25	45.82	45.95	-25	4,780	-0.52%
2019/10/14	1	45.70	3	45.90	45.65	-2	4,751	-0.04%
2019/10/09	1	45.60	3	45.60	45.30	-2	4,717	-0.04%
2019/10/08	18	45.33	0	0.00	45.40	18	4,689	0.38%
2019/10/04	12	45.56	4	45.68	45.70	8	4,607	0.17%
2019/10/03	2	45.80	2	46.20	46.05	0	4,523	0.00%
2019/10/02	7	45.31	7	45.88	45.90	0	4,330	0.00%
2019/10/01	1.8	50.19	60	49.80	49.95	-58.2	3,108	-1.87%
2019/09/26	4	49.78	0	0.00	49.80	4	1,857	0.22%
2019/09/25	2	49.73	0	0.00	49.80	2	1,821	0.11%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/19	3	50.03	0	0.00	49.95	3	1,719	0.17%
2019/09/18	2	50.10	0	0.00	50.00	2	1,706	0.12%
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/06	0	0.00	2	49.50	49.30	-2	1,680	-0.12%
2019/09/04	3	49.27	0	0.00	49.20	3	1,672	0.18%
2019/09/03	1	49.35	2	49.40	49.25	-1	1,677	-0.06%
2019/08/27	1	48.80	0	0.00	48.40	1	1,650	0.06%
2019/08/26	32	48.86	0	0.00	48.80	32	1,610	1.99%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/22	30	48.85	1	49.00	48.90	29	1,597	1.82%
2019/08/19	3	48.63	0	0.00	48.75	3	1,660	0.18%
2019/08/16	21	48.80	0	0.00	48.80	21	1,642	1.28%
2019/08/14	0	0.00	3	48.60	48.35	-3	1,595	-0.19%
2019/08/12	0	0.00	2	48.50	48.25	-2	1,598	-0.13%
2019/08/08	5	48.15	5	48.40	48.20	0	1,600	0.00%
2019/08/07	10	48.20	3	48.25	48.00	7	1,606	0.44%
2019/08/06	1	48.10	0	0.00	48.10	1	1,615	0.06%
2019/08/02	4	48.40	10	48.40	48.40	-6	1,605	-0.37%
2019/08/01	0	0.00	4	48.63	48.60	-4	1,608	-0.25%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/30	4	48.96	10	49.00	48.95	-6	1,599	-0.38%
2019/07/29	0	0.00	10	49.00	48.95	-10	1,612	-0.62%
2019/07/25	0	0.00	4	48.93	48.90	-4	1,614	-0.25%
2019/07/24	6	48.97	2	48.90	48.90	4	1,626	0.25%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/19	1	49.40	0	0.00	49.50	1	1,596	0.06%
2019/07/18	5	49.35	3	49.25	49.40	2	1,602	0.12%
2019/07/16	0	0.00	5	49.05	49.20	-5	1,601	-0.31%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	5	49.15	0	0.00	49.15	5	1,626	0.31%
2019/07/09	4	49.40	0	0.00	49.45	4	1,649	0.24%
2019/07/08	4	49.44	0	0.00	49.40	4	1,669	0.24%
2019/07/03	0	0.00	3	49.55	49.30	-3	1,736	-0.17%
2019/07/02	2	49.50	0	0.00	49.65	2	1,755	0.11%
2019/07/01	2	49.55	0	0.00	49.60	2	1,762	0.11%
2019/06/28	2	49.65	7	49.75	49.45	-5	1,784	-0.28%
2019/06/26	5	49.68	0	0.00	49.75	5	1,945	0.26%
2019/06/25	2	49.90	0	0.00	49.95	2	1,954	0.10%
2019/06/24	0	0.00	35	49.99	50.00	-35	1,993	-1.76%
2019/06/21	6	49.83	1	49.85	50.00	5	1,983	0.25%
2019/06/20	0	0.00	3	49.90	49.90	-3	1,988	-0.15%
2019/06/19	0	0.00	18	49.45	49.90	-18	2,011	-0.89%
2019/06/18	0	0.00	11	48.95	49.00	-11	2,011	-0.55%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	3	48.55	0	0.00	48.50	3	2,147	0.14%
2019/06/12	0	0.00	2	48.80	48.75	-2	2,416	-0.08%
2019/06/11	6	48.63	2	49.00	48.60	4	2,436	0.16%
2019/06/10	2	48.65	1	48.70	48.70	1	2,457	0.04%
2019/06/06	2	48.55	0	0.00	48.50	2	2,495	0.08%
2019/06/05	6	48.73	0	0.00	48.70	6	2,533	0.24%
2019/06/04	0	0.00	3	49.00	49.00	-3	2,531	-0.12%
2019/06/03	2	48.55	0	0.00	48.90	2	2,532	0.08%
2019/05/31	0	0.00	6	48.77	48.80	-6	2,523	-0.24%
2019/05/30	6	48.28	0	0.00	48.15	6	2,513	0.24%
2019/05/29	6	48.51	0	0.00	48.35	6	2,510	0.24%
2019/05/28	13	49.21	3	49.15	48.60	10	2,513	0.40%
2019/05/27	0	0.00	5	48.88	49.20	-5	2,443	-0.20%
2019/05/24	3	48.07	2	48.35	48.15	1	2,416	0.04%
2019/05/23	0	0.00	2	48.20	48.05	-2	2,415	-0.08%
2019/05/22	4	47.95	0	0.00	48.10	4	2,419	0.17%
2019/05/21	0	0.00	6	48.17	48.10	-6	2,430	-0.25%
2019/05/17	4	47.53	0	0.00	47.50	4	2,423	0.17%
2019/05/16	0	0.00	1	47.95	47.75	-1	2,419	-0.04%
2019/05/15	2	47.78	0.1	47.95	47.80	1.9	2,427	0.08%
2019/05/14	0	0.00	16	48.00	48.05	-16	2,450	-0.65%
2019/05/13	2	47.95	0.8	48.00	47.80	1.2	2,444	0.05%
2019/05/10	2	47.90	0	0.00	48.05	2	2,479	0.08%
2019/05/09	1	48.15	2	48.05	48.00	-1	2,476	-0.04%
2019/05/08	2	48.35	0	0.00	48.50	2	2,481	0.08%
2019/05/07	3	48.82	0	0.00	48.70	3	2,491	0.12%
2019/05/06	3	48.67	0	0.00	48.75	3	2,517	0.12%
2019/05/02	0	0.00	8	49.30	49.40	-8	2,539	-0.31%
2019/04/30	7	49.06	1	49.55	49.45	6	2,539	0.24%
2019/04/29	0	0.00	20	49.08	49.20	-20	2,530	-0.79%
2019/04/26	2	48.78	0	0.00	48.80	2	2,529	0.08%
2019/04/25	4	48.70	13	48.81	49.00	-9	2,534	-0.36%
2019/04/24	5	48.88	3	49.08	48.65	2	2,536	0.08%
2019/04/23	1	48.55	0	0.00	48.95	1	2,540	0.04%
2019/04/22	3	48.78	0	0.00	48.75	3	2,540	0.12%
2019/04/19	2	49.00	26	48.93	48.90	-24	2,543	-0.94%
2019/04/18	7	48.57	0	0.00	48.60	7	2,557	0.27%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/15	0	0.00	28	49.49	49.50	-28	2,547	-1.10%
2019/04/10	3	49.65	1	49.70	49.90	2	2,528	0.08%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	0	0.00	5	50.52	50.50	-5	2,534	-0.20%
2019/04/02	0	0.00	1	50.70	50.80	-1	2,589	-0.04%
2019/04/01	2	51.00	2	51.30	50.90	0	2,640	0.00%
2019/03/29	0	0.00	2	50.38	50.80	-2	2,550	-0.08%
2019/03/27	17	49.69	2	49.80	49.75	15	2,528	0.59%
2019/03/26	0	0.00	3	49.35	49.45	-3	2,493	-0.12%
2019/03/25	1	48.85	0	0.00	49.25	1	2,501	0.04%
2019/03/22	3	49.17	0	0.00	49.25	3	2,481	0.12%
2019/03/21	3	48.95	19	49.19	49.35	-16	2,453	-0.65%
2019/03/20	0	0.00	5	48.55	48.70	-5	2,416	-0.21%
2019/03/19	14	48.98	2	49.00	48.90	12	2,361	0.51%
2019/03/18	1	48.35	0	0.00	48.55	1	2,302	0.04%
2019/03/14	10	47.53	0	0.00	47.50	10	1,998	0.50%
2019/03/13	6	47.43	0	0.00	47.40	6	1,994	0.30%
2019/03/12	0	0.00	6	47.55	47.50	-6	1,967	-0.30%
2019/03/11	0	0.00	1	48.30	47.90	-1	1,939	-0.05%
2019/03/08	0	0.00	2.4	47.77	47.65	-2.4	1,914	-0.13%
2019/03/07	2	47.60	0	0.00	47.50	2	1,942	0.10%
2019/03/05	1	47.55	0	0.00	47.50	1	1,952	0.05%
2019/03/04	4	47.35	0	0.00	47.50	4	1,957	0.20%
2019/02/25	1	47.90	3	47.90	47.95	-2	1,994	-0.10%
2019/02/21	10	47.80	0	0.00	48.00	10	2,004	0.50%
2019/02/20	0	0.00	3	47.93	48.05	-3	1,994	-0.15%
2019/02/18	1	47.50	0	0.00	47.70	1	1,985	0.05%
2019/02/14	2	47.30	0	0.00	47.30	2	1,991	0.10%
2019/02/13	15	47.76	0	0.00	47.65	15	1,986	0.76%
2019/02/11	0	0.00	11	48.45	48.40	-11	1,951	-0.56%
2019/01/29	19	47.55	0	0.00	47.80	19	1,912	0.99%
2019/01/24	3	47.25	0	0.00	47.45	3	1,868	0.16%
2019/01/23	2	46.65	0	0.00	46.90	2	1,851	0.11%
2019/01/22	10	46.68	0	0.00	46.90	10	1,848	0.54%
2019/01/21	12	46.81	1	46.90	46.85	11	1,857	0.59%
2019/01/18	10	46.48	0	0.00	46.60	10	1,875	0.53%
2019/01/17	8	46.38	0	0.00	46.50	8	1,899	0.42%
2019/01/16	6	46.42	1	46.55	46.60	5	1,901	0.26%
2019/01/14	5	46.18	0	0.00	46.25	5	1,945	0.26%
2019/01/11	2	46.00	0	0.00	46.30	2	2,029	0.10%
2019/01/10	1	46.15	0	0.00	46.35	1	2,036	0.05%
2019/01/02	2	44.60	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0	0.00	8	44.66	45.00	-8	2,274	-0.35%
2018/12/27	4	44.20	5	44.43	44.40	-1	2,292	-0.04%
2018/12/26	2	44.15	2	44.35	44.15	0	2,287	0.00%
2018/12/25	4	44.30	4	44.13	43.90	0	2,269	0.00%
2018/12/24	5	45.04	0	0.00	44.90	5	2,216	0.23%
2018/12/21	11	45.40	1	45.50	46.15	10	2,204	0.45%
2018/12/20	0	0.00	1	46.40	46.45	-1	2,143	-0.05%
2018/12/18	0	0.00	1	46.20	46.15	-1	2,170	-0.05%
2018/12/17	1	46.10	1	46.50	46.10	0	2,205	0.00%
2018/12/14	1	46.35	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	2	46.50	46.70	-2	2,258	-0.09%
2018/12/12	1	46.00	2	46.38	46.25	-1	2,255	-0.04%
2018/12/11	1	46.00	0	0.00	46.00	1	2,262	0.04%
2018/12/06	1	45.85	5	46.00	45.65	-4	2,430	-0.16%
2018/12/05	0	0.00	6	46.25	46.35	-6	2,605	-0.23%
2018/11/29	0	0.00	2	46.55	46.50	-2	4,700	-0.04%
2018/11/27	2	46.23	4	46.51	46.25	-2	4,977	-0.04%
2018/11/26	6	46.54	15	47.55	46.20	-9	5,043	-0.18%
2018/11/21	2	46.05	0	0.00	46.25	2	5,083	0.04%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/16	0	0.00	10	46.40	46.55	-10	5,104	-0.20%
2018/11/15	0	0.00	1	46.45	46.55	-1	5,138	-0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/12	0	0.00	1	46.45	46.60	-1	5,163	-0.02%
2018/11/09	0	0.00	1	46.20	46.20	-1	5,167	-0.02%
2018/11/08	2	46.40	0	0.00	46.70	2	5,221	0.04%
2018/11/02	0	0.00	6	46.08	46.20	-6	5,620	-0.11%
2018/10/30	1	44.45	0	0.00	44.45	1	5,710	0.02%
2018/10/29	10	44.40	6	45.00	44.60	4	5,724	0.07%
2018/10/19	0	0.00	3	45.75	45.90	-3	5,681	-0.05%
2018/10/18	5	45.95	15	45.92	45.90	-10	5,597	-0.18%
2018/10/17	0	0.00	13	45.93	45.85	-13	5,585	-0.23%
2018/10/15	3	45.35	0	0.00	45.25	3	5,523	0.05%
2018/10/12	1	45.05	9	46.24	46.25	-8	5,486	-0.15%
2018/10/09	0	0.00	2	46.90	46.65	-2	5,337	-0.04%
2018/10/08	0	0.00	0.1	47.50	47.10	-0.1	5,304	0.00%
2018/10/05	1	47.30	3	46.90	46.75	-2	5,270	-0.04%
2018/10/03	1	48.35	2	48.15	48.15	-1	5,218	-0.02%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	2	47.60	0	0.00	48.00	2	5,198	0.04%
2018/09/26	3	47.90	3	47.75	47.45	0	5,177	0.00%
2018/09/25	2	48.53	0	0.00	48.35	2	5,179	0.04%
2018/09/21	1	48.40	2	48.50	48.70	-1	5,175	-0.02%
2018/09/19	0	0.00	1	48.20	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	1	47.45	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/14	1	47.50	0	0.00	47.50	1	5,117	0.02%
2018/09/13	1	47.25	2	47.43	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	7	46.71	46.90	-7	5,051	-0.14%
2018/09/11	1	45.15	22	45.25	45.40	-21	4,986	-0.42%
2018/09/10	500	44.60	0	0.00	44.60	500	4,834	10.34%	大買/鉅額交易
2018/09/07	7,104	45.10	0	0.00	45.10	7,104	4,580	155.10%	大買/鉅額交易
2018/09/06	2	49.03	1,547	49.15	49.15	-1,545	3,932	-39.29%	大賣/鉅額交易
2018/09/05	1	48.90	5,668	48.80	48.80	-5,667	3,239	-174.92%	大賣/鉅額交易
2018/09/04	1	49.85	2	50.20	49.95	-1	2,892	-0.03%
2018/09/03	3	50.07	4	50.10	50.00	-1	2,724	-0.04%
2018/08/31	1	49.45	4	49.90	49.90	-3	2,690	-0.11%
2018/08/30	3.1	49.25	11	49.24	49.30	-7.9	2,659	-0.30%
2018/08/29	2	48.85	2	48.88	48.95	0	2,728	0.00%
2018/08/28	1	48.60	0	0.00	48.60	1	2,713	0.04%
2018/08/27	0	0.00	1	48.30	48.35	-1	2,727	-0.04%
2018/08/22	0	0.00	25	48.57	48.35	-25	2,883	-0.87%
2018/08/21	1	48.00	0	0.00	48.20	1	2,879	0.03%
2018/08/16	0	0.00	3	47.75	47.90	-3	2,874	-0.10%
2018/08/15	1	47.95	6	48.15	48.00	-5	2,873	-0.17%
2018/08/13	2	47.20	0	0.00	47.50	2	2,634	0.08%
2018/08/09	0	0.00	2.1	48.21	48.30	-2.1	2,481	-0.09%
2018/08/08	0	0.00	4	47.90	47.90	-4	2,452	-0.16%
2018/08/07	1	47.70	0	0.00	47.65	1	2,382	0.04%
2018/08/03	0	0.00	3	47.30	47.35	-3	2,409	-0.12%
2018/08/01	0	0.00	1	47.05	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	9	46.99	47.30	-9	2,392	-0.38%
2018/07/27	2	46.00	0	0.00	46.20	2	2,361	0.08%
2018/07/23	0	0.00	3	45.88	45.80	-3	2,457	-0.12%
2018/07/19	1	45.75	0	0.00	45.65	1	2,487	0.04%
2018/07/18	0	0.00	12	46.03	46.15	-12	2,501	-0.48%
2018/07/17	0	0.00	1	45.70	45.40	-1	2,525	-0.04%
2018/07/16	0	0.00	0.3	45.40	45.40	-0.3	2,542	-0.01%
2018/07/10	0	0.00	1	45.20	44.85	-1	2,607	-0.04%
2018/07/09	1	44.20	3	44.70	44.80	-2	2,609	-0.08%
2018/07/06	2	43.75	5	43.82	43.95	-3	2,615	-0.11%
2018/07/03	2	44.50	2	44.40	44.20	0	2,704	0.00%
2018/07/02	3	44.73	0	0.00	44.55	3	2,696	0.11%
2018/06/28	2	44.75	2	44.60	44.60	0	2,663	0.00%
2018/06/27	2	45.20	2	45.60	45.15	0	2,625	0.00%
2018/06/22	1	46.15	0	0.00	45.70	1	2,644	0.04%
2018/06/19	0	0.00	1	46.15	46.20	-1	2,655	-0.04%
2018/06/15	10	46.08	1	46.10	45.90	9	2,624	0.34%
2018/06/14	1	46.45	0	0.00	46.35	1	2,513	0.04%
2018/06/13	0	0.00	2	47.40	47.25	-2	2,469	-0.08%
2018/06/11	0	0.00	5	48.25	47.60	-5	2,510	-0.20%
2018/06/08	0	0.00	9	47.43	47.60	-9	2,477	-0.36%
2018/06/07	0	0.00	29	47.63	47.45	-29	2,455	-1.18%
2018/06/06	0	0.00	55	47.78	47.85	-55	2,452	-2.24%
2018/06/05	0	0.00	2	46.70	46.80	-2	2,345	-0.09%
2018/06/04	0	0.00	12	46.62	46.60	-12	2,310	-0.52%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/31	1	45.70	0	0.00	45.40	1	2,230	0.04%
2018/05/28	10	45.70	0	0.00	45.65	10	2,116	0.47%
2018/05/25	5	45.95	0	0.00	46.00	5	2,115	0.24%
2018/05/17	0	0.00	3	45.80	45.65	-3	2,114	-0.14%
2018/05/16	2	45.55	3	45.82	45.60	-1	2,116	-0.05%
2018/05/15	4	45.34	0	0.00	45.50	4	2,200	0.18%
2018/05/14	0	0.00	5	45.71	45.75	-5	2,276	-0.22%
2018/05/11	0	0.00	2	45.40	45.30	-2	2,243	-0.09%
2018/05/10	2	45.15	0	0.00	45.15	2	2,242	0.09%
2018/05/09	2	45.15	1	45.10	45.05	1	2,251	0.04%
2018/05/04	4	45.39	1	45.40	45.35	3	2,347	0.13%
2018/05/02	5	46.28	6	46.30	46.00	-1	2,512	-0.04%
2018/04/30	0	0.00	2	45.60	45.80	-2	2,513	-0.08%
2018/04/25	0	0.00	5	45.10	45.20	-5	2,616	-0.19%
2018/04/24	15	45.37	13	45.62	45.20	2	2,622	0.08%
2018/04/23	12	45.65	0	0.00	45.60	12	2,630	0.46%
2018/04/20	3	45.20	0	0.00	45.30	3	2,590	0.12%
2018/04/11	0	0.00	30	45.88	45.70	-30	2,585	-1.16%
2018/04/10	17	44.94	0	0.00	45.40	17	2,580	0.66%
2018/04/09	11	44.61	0	0.00	44.80	11	2,583	0.43%
2018/04/03	15	45.00	0	0.00	45.20	15	2,589	0.58%
2018/03/31	0	0.00	6	45.30	45.15	-6	2,588	-0.23%
2018/03/26	6	44.55	0	0.00	44.85	6	2,548	0.24%
2018/03/23	0.1	45.10	0	0.00	44.75	0.1	2,567	0.00%
2018/03/22	6	45.35	7	45.34	45.10	-1	2,570	-0.04%
2018/03/19	0	0.00	2	44.95	44.90	-2	2,773	-0.07%
2018/03/16	2	44.70	7	45.23	44.60	-5	2,796	-0.18%
2018/03/15	2	45.65	1	45.80	45.50	1	2,734	0.04%
2018/03/13	0	0.00	5	44.97	45.05	-5	2,704	-0.18%
2018/03/12	0	0.00	18	44.79	44.95	-18	2,704	-0.67%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/08	2	44.10	0	0.00	44.15	2	2,678	0.07%
2018/03/07	21	44.05	1	44.25	44.10	20	2,691	0.74%
2018/03/06	1	44.25	0	0.00	44.35	1	2,693	0.04%
2018/03/05	3	44.22	25	44.60	44.25	-22	2,758	-0.80%
2018/03/01	4	43.35	1	44.05	44.65	3	2,756	0.11%
2018/02/27	11	44.56	1	44.55	44.15	10	2,727	0.37%
2018/02/26	0	0.00	11	44.89	44.95	-11	2,713	-0.41%
2018/02/23	2	44.70	0	0.00	44.75	2	2,708	0.07%
2018/02/22	3	44.27	0	0.00	44.40	3	2,735	0.11%
2018/02/21	23	44.61	2	44.65	44.70	21	2,732	0.77%
2018/02/12	2	43.60	2	43.68	43.60	0	2,718	0.00%
2018/02/09	2	42.75	11.6	43.64	43.55	-9.6	2,704	-0.35%
2018/02/08	0	0.00	4	44.60	44.10	-4	2,679	-0.15%
2018/02/07	0	0.00	19	44.49	44.20	-19	2,682	-0.71%
2018/02/06	4	42.38	24	41.70	42.20	-20	2,599	-0.77%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/02/02	2	45.55	0	0.00	45.60	2	2,507	0.08%
2018/02/01	3	46.10	0	0.00	45.55	3	2,514	0.12%
2018/01/30	2	45.90	0	0.00	45.55	2	2,471	0.08%
2018/01/29	0	0.00	5	46.21	46.50	-5	2,443	-0.20%
2018/01/26	4	46.25	15	46.25	46.45	-11	2,421	-0.45%
2018/01/25	8	45.36	45	45.91	45.40	-37	2,341	-1.58%
2018/01/24	1	45.05	6	44.61	45.00	-5	2,263	-0.22%
2018/01/23	11	44.60	1	44.80	44.95	10	2,212	0.45%
2018/01/22	1	42.95	0	0.00	43.05	1	2,117	0.05%
2018/01/19	2	42.60	0	0.00	42.85	2	2,135	0.09%
2018/01/18	45	43.17	1	43.00	42.80	44	2,129	2.07%
2018/01/15	3	42.50	0	0.00	42.85	3	2,080	0.14%
2018/01/12	1	42.55	0	0.00	42.80	1	2,100	0.05%
2018/01/11	1	42.20	8	42.31	42.45	-7	2,114	-0.33%
2018/01/10	1	43.00	1	42.85	42.75	0	2,122	0.00%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/04	2	42.60	11	42.65	42.65	-9	2,116	-0.43%
2018/01/03	2	42.95	1	43.00	43.15	1	2,125	0.05%
2018/01/02	3	42.80	16	42.56	43.15	-13	2,095	-0.62%