興富發 (2542)-華南永昌-岡山券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/23	0.3	44.62	0	0.00	44.50	0.3	7,797	0.00%
2024/05/22	1.2	45.20	6	45.00	45.25	-4.8	7,713	-0.06%
2024/05/20	2	45.73	2	45.40	45.20	0	7,604	0.00%
2024/05/17	1	45.70	2	45.58	45.70	-1	7,557	-0.01%
2024/05/16	1.1	44.77	9.9	45.54	45.55	-8.8	7,519	-0.12%
2024/05/15	2.1	44.84	4	45.00	44.45	-1.9	7,358	-0.03%
2024/05/14	3	45.52	11.3	45.60	45.25	-8.3	7,245	-0.11%
2024/05/13	1	45.50	18	45.13	46.10	-17	7,185	-0.24%
2024/05/10	4.2	45.37	58	45.32	45.20	-53.8	7,097	-0.76%
2024/05/09	14.9	46.58	21	46.78	45.65	-6.1	6,975	-0.09%
2024/05/08	26.6	47.06	9	47.42	46.85	17.6	6,745	0.26%
2024/05/07	31.4	48.36	6.7	48.72	47.85	24.7	6,490	0.38%
2024/05/06	11.3	48.36	17.5	48.09	48.15	-6.2	5,901	-0.10%
2024/05/03	5	47.00	46.5	47.30	47.20	-41.5	5,458	-0.76%
2024/05/02	2	46.18	47	46.63	46.60	-45	4,966	-0.91%
2024/04/30	2	43.45	3.6	44.24	44.30	-1.6	4,411	-0.04%
2024/04/29	8.3	43.69	12.2	44.37	44.30	-3.9	4,274	-0.09%
2024/04/26	0	0.00	5.6	42.54	42.95	-5.6	4,063	-0.14%
2024/04/25	0.5	42.20	0.3	42.25	42.70	0.2	3,964	0.00%
2024/04/23	1	42.40	4	42.01	42.25	-3	3,821	-0.08%
2024/04/22	55.1	43.04	158.8	42.91	42.40	-103.7	3,769	-2.75%	大賣/鉅額交易
2024/04/19	1	41.40	31	41.85	41.45	-30	3,371	-0.89%
2024/04/18	0	0.00	2	41.40	41.60	-2	3,204	-0.06%
2024/04/17	0	0.00	2	41.00	40.85	-2	3,087	-0.06%
2024/04/16	10	40.25	13	40.10	40.10	-3	3,049	-0.10%
2024/04/15	1	41.00	4.7	40.86	40.80	-3.7	2,983	-0.12%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/10	0.2	41.45	12.3	41.40	41.35	-12.1	2,896	-0.42%
2024/04/09	0	0.00	1	40.95	41.20	-1	2,858	-0.03%
2024/04/08	1	40.85	0.1	40.90	40.70	0.9	2,790	0.03%
2024/04/03	2	40.20	0	0.00	40.25	2	2,717	0.07%
2024/04/02	35	40.17	0	0.00	40.10	35	2,680	1.31%
2024/03/27	2	40.50	5	40.40	40.60	-3	2,567	-0.12%
2024/03/26	0.6	39.10	0	0.00	39.00	0.6	2,505	0.02%
2024/03/22	1.2	38.78	0	0.00	38.80	1.2	2,529	0.05%
2024/03/20	0	0.00	5	38.50	38.50	-5	2,570	-0.19%
2024/03/19	1.2	38.66	0.1	38.70	38.70	1.1	2,526	0.04%
2024/03/18	0.2	39.05	0	0.00	39.10	0.2	2,512	0.01%
2024/03/15	5	39.40	2.3	39.46	39.20	2.7	2,527	0.11%
2024/03/14	0.1	39.90	12	39.85	39.85	-12	2,444	-0.49%
2024/03/13	0.1	39.85	1	39.80	39.80	-0.9	2,452	-0.04%
2024/03/12	0	0.00	0.3	39.95	39.95	-0.3	2,432	-0.01%
2024/03/07	0	0.00	1	39.65	39.90	-1	2,448	-0.04%
2024/03/05	3.3	39.65	0.2	39.65	39.60	3.1	2,426	0.13%
2024/03/01	0.7	39.79	0	0.00	39.70	0.7	2,424	0.03%
2024/02/29	0	0.00	4	39.75	39.70	-4	2,424	-0.16%
2024/02/27	6	39.71	0	0.00	39.70	6	2,419	0.25%
2024/02/26	2	39.88	0	0.00	39.90	2	2,444	0.08%
2024/02/23	3	39.65	0	0.00	39.55	3	2,440	0.12%
2024/02/22	1	39.95	0	0.00	39.75	1	2,457	0.04%
2024/02/21	1.1	40.00	0	0.00	40.10	1.1	2,459	0.04%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0	0.00	0	39.70	39.65	0	2,425	0.00%
2024/02/16	2	39.30	0	0.00	39.65	2	2,471	0.08%
2024/02/15	1	39.55	0	0.00	39.50	1	2,442	0.04%
2024/02/05	1	39.55	1	39.75	39.80	0	2,434	0.00%
2024/02/02	1	39.70	2	39.70	39.70	-1	2,421	-0.04%
2024/02/01	2	39.58	0	0.00	39.60	2	2,413	0.08%
2024/01/31	0	0.00	1	39.60	39.60	-1	2,424	-0.04%
2024/01/25	0	0.00	3	39.55	39.50	-3	2,483	-0.12%
2024/01/24	1.9	39.50	0	0.00	39.55	1.9	2,510	0.07%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	1.1	39.61	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	0	0.00	2	39.65	39.70	-2	2,499	-0.08%
2024/01/17	0	39.75	0	0.00	39.85	0	2,489	0.00%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/12	0.1	39.99	3	39.90	39.90	-2.9	2,406	-0.12%
2024/01/11	1.2	39.92	0.8	40.00	39.95	0.5	2,476	0.02%
2024/01/10	0.3	40.03	1.2	40.09	40.00	-0.8	2,744	-0.03%
2024/01/09	1.1	40.10	0	0.00	40.05	1.1	2,789	0.04%
2024/01/08	0.8	40.22	0	0.00	40.20	0.8	2,845	0.03%
2024/01/05	0.3	40.15	0.2	40.15	40.20	0.1	2,897	0.00%
2024/01/03	0.1	40.20	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0	0.00	7	40.30	40.25	-7	2,991	-0.23%
2023/12/29	0.1	40.15	10	40.20	40.10	-9.9	3,004	-0.33%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/27	0	40.10	0	0.00	40.10	0	3,055	0.00%
2023/12/26	0.2	40.10	0	0.00	40.05	0.2	3,098	0.01%
2023/12/25	5.6	39.96	3	39.95	40.00	2.6	3,138	0.08%
2023/12/21	4.1	39.69	0	0.00	39.90	4.1	3,414	0.12%
2023/12/20	0.2	40.09	0	0.00	40.15	0.2	3,410	0.01%
2023/12/19	0	40.10	0	0.00	40.15	0	3,443	0.00%
2023/12/18	1.1	40.10	0.9	40.20	40.45	0.2	3,468	0.00%
2023/12/15	0	0.00	10	40.40	40.40	-10	3,484	-0.29%
2023/12/14	0.2	40.30	12	40.33	40.40	-11.9	3,472	-0.34%
2023/12/13	0.7	40.03	10	39.95	40.05	-9.3	3,497	-0.27%
2023/12/12	2.8	39.98	0	0.00	39.90	2.8	3,540	0.08%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/08	0.3	40.24	5.5	40.16	40.15	-5.2	3,540	-0.15%
2023/12/07	1	40.20	0	0.00	40.20	1	3,523	0.03%
2023/12/06	3.6	40.33	0	0.00	40.35	3.6	3,531	0.10%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1.1	40.66	0	0.00	40.70	1.1	3,476	0.03%
2023/12/01	1	40.85	2	40.85	40.80	-1	3,447	-0.03%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/27	0	0.00	9	41.10	40.95	-9	3,468	-0.26%
2023/11/21	4	40.90	0.2	41.05	40.85	3.8	3,444	0.11%
2023/11/20	0	0.00	10.7	41.01	41.10	-10.7	3,427	-0.31%
2023/11/15	0	40.70	0	0.00	40.90	0	3,434	0.00%
2023/11/10	0.4	40.65	0	0.00	40.55	0.4	3,391	0.01%
2023/11/09	0.1	40.75	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	2	40.65	0	0.00	40.60	2	3,434	0.06%
2023/11/06	0.2	40.69	0	0.00	40.70	0.2	3,513	0.01%
2023/11/02	1.1	40.61	0	40.70	40.60	1.1	3,494	0.03%
2023/10/31	0	40.80	1.1	40.76	40.70	-1.1	3,483	-0.03%
2023/10/27	0	0.00	3	40.80	40.80	-3	3,471	-0.09%
2023/10/26	0	41.00	0	0.00	40.95	0	3,476	0.00%
2023/10/20	50	41.10	0	0.00	41.10	50	3,504	1.43%
2023/10/19	1	42.05	0	0.00	41.80	1	3,542	0.03%
2023/10/18	1	41.00	1	41.55	42.05	0	3,479	0.00%
2023/10/16	0	0.00	6	41.20	41.30	-6	3,162	-0.19%
2023/10/13	1	40.35	0	0.00	40.85	1	3,128	0.03%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	80	40.00	0.5	40.10	40.10	79.5	3,128	2.54%
2023/10/06	5	39.05	0	0.00	39.40	5	3,089	0.16%
2023/10/05	1	39.15	1	39.30	39.10	0	3,071	0.00%
2023/10/04	11	39.10	0	0.00	39.10	11	3,075	0.36%
2023/10/03	6	39.29	0	0.00	39.25	6	3,077	0.19%
2023/10/02	2.2	39.34	0	0.00	39.30	2.2	3,075	0.07%
2023/09/27	8.2	39.78	0	0.00	39.55	8.2	2,981	0.28%
2023/09/26	34.3	39.93	5	40.00	40.00	29.3	2,901	1.01%
2023/09/25	3	43.07	0	0.00	43.05	3	2,712	0.11%
2023/09/22	2	43.48	0	0.00	43.40	2	2,593	0.08%
2023/09/21	5	44.10	1	44.05	43.95	4	2,534	0.16%
2023/09/20	8	44.15	0	0.00	44.20	8	2,472	0.32%
2023/09/19	1	44.35	5.6	44.20	44.30	-4.6	2,406	-0.19%
2023/09/18	0	0.00	1	43.90	44.15	-1	2,376	-0.04%
2023/09/14	0	0.00	1	44.15	44.10	-1	2,252	-0.04%
2023/09/13	0.9	43.70	0	0.00	43.70	0.9	2,204	0.04%
2023/09/12	0	0.00	11.9	43.60	43.60	-11.9	2,254	-0.53%
2023/09/11	0	0.00	0.3	43.50	43.50	-0.3	2,268	-0.01%
2023/09/04	0	0.00	0.2	43.15	43.60	-0.2	2,273	-0.01%
2023/08/30	0	0.00	2	43.25	43.25	-2	2,228	-0.09%
2023/08/29	0	0.00	5	43.00	43.20	-5	2,235	-0.22%
2023/08/28	0	0.00	1	42.85	42.95	-1	2,238	-0.04%
2023/08/21	0	0.00	15	42.95	42.75	-15	2,323	-0.65%
2023/08/18	0	0.00	1.1	42.72	42.95	-1.1	2,348	-0.05%
2023/08/15	2	42.75	0	0.00	42.65	2	2,401	0.08%
2023/08/09	10	42.85	2	42.75	42.65	8	2,478	0.32%
2023/08/08	1	42.75	0	0.00	42.95	1	2,553	0.04%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/24	3	41.73	0.5	41.90	41.70	2.5	2,980	0.08%
2023/07/21	2	42.10	0	0.00	42.15	2	2,924	0.07%
2023/07/18	2	42.08	0	0.00	42.15	2	2,944	0.07%
2023/07/17	3	42.22	0	0.00	42.25	3	2,931	0.10%
2023/07/11	3	42.80	0	0.00	43.00	3	2,878	0.10%
2023/07/07	0	0.00	0.2	42.70	42.75	-0.2	2,913	-0.01%
2023/07/05	0	0.00	0.3	42.80	42.70	-0.3	2,901	-0.01%
2023/07/04	0	0.00	1	42.70	42.85	-1	2,939	-0.03%
2023/06/30	0	0.00	0.2	42.60	42.65	-0.2	2,964	-0.01%
2023/06/29	0	0.00	1	42.55	42.75	-1	2,963	-0.03%
2023/06/27	0	0.00	1	42.25	42.25	-1	2,978	-0.03%
2023/06/16	1	42.35	0.6	42.45	42.25	0.5	2,968	0.02%
2023/06/15	0	0.00	4	42.85	42.70	-4	2,912	-0.14%
2023/06/14	0	0.00	1	42.95	43.00	-1	2,916	-0.03%
2023/06/05	0	0.00	4.4	42.50	42.50	-4.4	3,041	-0.14%
2023/05/30	0.1	42.15	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	0	42.20	0	0.00	42.10	0	3,039	0.00%
2023/05/26	2	42.10	0	0.00	42.20	2	3,040	0.07%
2023/05/24	1	43.10	2	43.00	43.05	-1	3,015	-0.03%
2023/05/23	0	0.00	100.2	42.60	42.75	-100.2	2,976	-3.37%
2023/05/22	0	0.00	2	42.60	42.60	-2	2,973	-0.07%
2023/05/19	0	0.00	9	41.98	42.00	-9	2,931	-0.31%
2023/05/18	0	41.90	0	0.00	42.00	0	2,896	0.00%
2023/05/16	2.7	41.64	0	0.00	41.65	2.7	2,836	0.10%
2023/05/15	1	41.06	2.4	41.31	41.35	-1.4	2,816	-0.05%
2023/05/12	3	41.82	0	0.00	41.95	3	2,713	0.11%
2023/05/11	2.1	42.05	4.1	41.77	42.30	-2	2,632	-0.08%
2023/05/10	4.6	43.20	1	43.20	43.20	3.6	2,214	0.16%
2023/05/05	1.1	43.09	0	0.00	42.90	1.1	2,230	0.05%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/25	0	0.00	0.1	41.90	41.65	-0.1	2,423	-0.01%
2023/04/24	4	41.80	0	0.00	41.75	4	2,406	0.17%
2023/04/19	0.1	42.10	0	0.00	42.00	0.1	2,422	0.00%
2023/04/18	0	0.00	8.2	42.05	42.10	-8.2	2,402	-0.34%
2023/04/17	1	42.05	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	0.00	0.3	42.11	42.10	-0.3	2,390	-0.01%
2023/04/13	0	0.00	0.2	42.15	42.10	-0.2	2,397	-0.01%
2023/04/12	6	41.95	1	42.05	41.95	5	2,407	0.21%
2023/04/11	0.1	41.65	0.1	41.70	41.75	0	2,348	0.00%
2023/04/10	1	41.75	5	41.70	41.45	-4	2,381	-0.17%
2023/04/07	0.1	41.40	0	0.00	41.70	0.1	2,499	0.00%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/28	0	0.00	10	40.65	40.70	-10	3,717	-0.27%
2023/03/27	3	40.82	0	0.00	40.70	3	4,154	0.07%
2023/03/24	2.1	40.62	0	0.00	40.65	2.1	4,616	0.05%
2023/03/23	0.1	41.15	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	0.2	41.17	0	0.00	41.15	0.2	4,761	0.00%
2023/03/21	0.1	41.05	0	0.00	41.10	0.1	4,864	0.00%
2023/03/20	0	40.65	1	40.45	40.70	-1	4,939	-0.02%
2023/03/17	1.6	40.45	0	0.00	40.40	1.6	4,979	0.03%
2023/03/16	1.1	40.11	5.1	40.45	40.10	-4	5,004	-0.08%
2023/03/15	5.2	40.79	0	0.00	40.60	5.2	5,035	0.10%
2023/03/14	0	41.60	1	41.45	41.50	-1	4,997	-0.02%
2023/03/13	0	0.00	1	41.35	41.80	-1	5,086	-0.02%
2023/03/10	0.1	41.95	0	0.00	41.95	0.1	5,112	0.00%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/03	2	41.85	0	0.00	41.95	2	5,213	0.04%
2023/02/24	1	42.45	0	0.00	42.40	1	5,404	0.02%
2023/02/23	1	42.30	1.7	42.40	42.40	-0.7	5,417	-0.01%
2023/02/21	0	0.00	0.4	42.25	42.25	-0.4	5,466	-0.01%
2023/02/17	0	0.00	0.7	42.00	41.95	-0.7	5,613	-0.01%
2023/02/16	0	0.00	0.2	41.90	41.90	-0.2	5,744	0.00%
2023/02/15	20	41.95	0.4	41.98	41.85	19.6	5,799	0.34%
2023/02/10	0	0.00	2	41.55	41.55	-2	5,912	-0.03%
2023/02/09	0.1	41.90	0	0.00	41.75	0.1	5,946	0.00%
2023/02/06	0	0.00	1	41.85	42.00	-1	6,047	-0.02%
2023/02/02	1	41.45	0	0.00	41.25	1	6,057	0.02%
2023/02/01	0.1	41.55	0	0.00	41.60	0.1	6,045	0.00%
2023/01/31	0	0.00	6.5	41.19	41.10	-6.5	6,114	-0.11%
2023/01/30	1	40.70	2.6	40.98	40.65	-1.6	6,079	-0.03%
2023/01/17	0	0.00	0.2	40.80	40.70	-0.2	6,054	0.00%
2023/01/16	0	0.00	1.4	40.80	40.70	-1.4	6,047	-0.02%
2023/01/13	2	40.70	0	0.00	40.80	2	6,054	0.03%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0.2	40.75	0	0.00	40.60	0.2	6,125	0.00%
2023/01/09	1.3	40.39	0	0.00	40.45	1.3	6,165	0.02%
2023/01/06	0.1	40.45	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	1.1	40.51	0	0.00	40.40	1.1	6,223	0.02%
2023/01/04	0.2	40.50	0	0.00	40.60	0.2	6,229	0.00%
2022/12/29	1.1	40.60	3.5	40.50	40.60	-2.4	6,273	-0.04%
2022/12/28	1.9	41.11	1	41.30	40.70	0.9	6,284	0.01%
2022/12/27	0.2	40.95	2.1	40.33	41.45	-1.9	6,283	-0.03%
2022/12/26	1.4	40.25	0.1	40.35	40.25	1.3	6,225	0.02%
2022/12/23	33.1	40.39	0	0.00	40.35	33.1	6,264	0.53%
2022/12/22	2.3	39.80	0.6	40.15	42.00	1.7	6,211	0.03%
2022/12/21	25.7	38.95	1	39.50	40.00	24.7	6,026	0.41%
2022/12/20	5.1	39.94	0	0.00	39.65	5.1	5,780	0.09%
2022/12/19	52.4	40.70	0	0.00	40.50	52.4	5,621	0.93%
2022/12/16	7.2	41.72	4	41.73	41.15	3.2	5,404	0.06%
2022/12/14	0.2	42.58	1.2	42.28	42.60	-1	5,170	-0.02%
2022/12/13	2	43.25	0	0.00	42.75	2	5,162	0.04%
2022/12/09	0	0.00	0.1	44.05	44.00	-0.1	5,155	0.00%
2022/12/08	0	0.00	1	44.30	44.10	-1	5,144	-0.02%
2022/12/07	0	0.00	0.1	44.15	44.35	-0.1	5,137	0.00%
2022/12/06	0	0.00	0.2	44.00	43.95	-0.2	5,103	0.00%
2022/12/02	0.5	44.30	2	44.38	44.25	-1.5	5,030	-0.03%
2022/12/01	0	0.00	1	44.75	44.80	-1	5,016	-0.02%
2022/11/29	0	0.00	151	44.75	44.80	-151	5,026	-3.00%	大賣/鉅額交易
2022/11/24	0	0.00	5.1	44.90	44.90	-5.1	5,032	-0.10%
2022/11/23	0	0.00	8.4	44.84	44.90	-8.4	5,037	-0.17%
2022/11/22	0	0.00	4.2	44.77	44.85	-4.2	5,044	-0.08%
2022/11/21	0	0.00	1	43.85	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	0.3	43.70	43.80	-0.3	4,941	-0.01%
2022/11/17	0	0.00	2.7	43.44	43.55	-2.7	4,949	-0.05%
2022/11/16	0	0.00	22	43.20	43.20	-22	4,925	-0.45%
2022/11/15	0	0.00	4.7	43.01	42.90	-4.7	4,916	-0.10%
2022/11/14	0.2	43.10	2.2	43.26	43.35	-2	4,875	-0.04%
2022/11/11	0.7	42.25	0	42.30	42.40	0.7	4,802	0.01%
2022/11/09	0.7	42.09	3	42.00	42.25	-2.3	4,868	-0.05%
2022/11/04	0.2	41.75	0	0.00	42.00	0.2	4,888	0.00%
2022/11/02	1	41.35	0	0.00	41.25	1	4,832	0.02%
2022/11/01	1	41.30	0	0.00	41.45	1	4,873	0.02%
2022/10/31	0.1	41.50	3	41.30	41.45	-2.9	4,888	-0.06%
2022/10/28	0	0.00	2	41.90	41.65	-2	4,880	-0.04%
2022/10/27	2	41.45	3	41.23	41.80	-1	4,875	-0.02%
2022/10/24	1	40.60	5	40.59	40.60	-4	4,786	-0.08%
2022/10/21	0	0.00	2	40.55	40.50	-2	4,758	-0.04%
2022/10/20	1	40.00	0	0.00	40.35	1	4,768	0.02%
2022/10/19	0	0.00	0.2	40.35	40.20	-0.2	4,726	0.00%
2022/10/18	1	39.50	2	39.48	39.60	-1	4,685	-0.02%
2022/10/14	0	0.00	5	39.05	39.20	-5	4,808	-0.10%
2022/10/13	1.1	38.59	1	38.40	38.75	0.1	4,945	0.00%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	5	39.15	39.35	-5	5,224	-0.10%
2022/10/07	1	39.06	3	39.05	38.90	-2	5,188	-0.04%
2022/10/06	3.2	39.49	2	39.65	39.65	1.2	5,180	0.02%
2022/10/05	5	39.71	0	0.00	39.75	5	5,206	0.10%
2022/10/04	4.2	40.00	0	0.00	39.70	4.2	5,244	0.08%
2022/10/03	2	39.48	2	39.38	39.85	0	5,232	0.00%
2022/09/30	1.5	38.43	3	38.13	39.00	-1.6	5,202	-0.03%
2022/09/29	0	0.00	23	38.55	38.60	-23	5,204	-0.44%
2022/09/28	60.2	38.73	3	38.47	38.00	57.2	5,171	1.11%
2022/09/27	32.3	39.62	0	0.00	39.65	32.3	5,055	0.64%
2022/09/26	99.1	39.92	9	40.11	40.20	90.1	4,940	1.82%
2022/09/23	6.2	47.79	17	47.77	47.80	-10.8	4,766	-0.23%
2022/09/22	3	47.67	5	47.78	47.75	-2	4,634	-0.04%
2022/09/21	12	48.03	0	0.00	48.00	12	4,521	0.27%
2022/09/20	4	48.01	15	48.00	48.00	-11	4,374	-0.25%
2022/09/16	2.2	48.21	0	0.00	48.30	2.2	4,306	0.05%
2022/09/15	4	48.20	0	0.00	48.25	4	4,462	0.09%
2022/09/14	1	48.20	0	0.00	48.25	1	4,782	0.02%
2022/09/13	4	48.50	3	48.50	48.50	1	5,003	0.02%
2022/09/12	2.2	48.28	20	48.35	48.40	-17.8	5,233	-0.34%
2022/09/08	0	0.00	6.5	48.09	48.35	-6.5	5,532	-0.12%
2022/09/07	3	47.85	0	0.00	47.90	3	5,636	0.05%
2022/09/06	1	48.00	1	48.05	48.10	0	5,682	0.00%
2022/09/05	0	0.00	4	47.95	47.95	-4	5,683	-0.07%
2022/09/02	1.8	48.04	2	47.95	48.00	-0.2	5,698	0.00%
2022/09/01	2.2	48.03	0	0.00	48.10	2.2	5,726	0.04%
2022/08/31	0.2	48.40	3	48.55	48.40	-2.8	5,714	-0.05%
2022/08/30	21	48.11	30.2	48.25	48.35	-9.2	5,694	-0.16%
2022/08/29	2	47.75	3	47.73	47.85	-1	5,702	-0.02%
2022/08/26	0.9	48.14	0	0.00	48.20	0.9	5,824	0.02%
2022/08/25	1.1	48.05	7	47.99	48.10	-5.9	5,812	-0.10%
2022/08/24	10	47.67	0	0.00	48.00	10	5,807	0.17%
2022/08/23	0	0.00	13	47.55	47.65	-13	5,790	-0.22%
2022/08/22	0.2	47.50	3	47.45	47.65	-2.8	5,815	-0.05%
2022/08/18	1	46.70	1	46.75	46.80	0	5,742	0.00%
2022/08/17	1	47.15	2.6	47.17	47.20	-1.6	5,720	-0.03%
2022/08/16	19	46.90	1.1	46.47	46.80	17.9	5,658	0.32%
2022/08/15	2	46.23	7	46.20	46.20	-5	5,579	-0.09%
2022/08/12	0.1	46.55	0	0.00	46.15	0.1	5,593	0.00%
2022/08/11	0	0.00	1	46.00	45.90	-1	5,573	-0.02%
2022/08/10	2	45.85	6	45.82	45.75	-4	5,595	-0.07%
2022/08/09	10	46.00	0	0.00	46.00	10	5,615	0.18%
2022/08/05	1	45.80	11	45.70	45.85	-10	5,890	-0.17%
2022/08/04	2	45.50	0	0.00	45.65	2	5,966	0.03%
2022/08/03	1	45.65	0	0.00	45.80	1	5,960	0.02%
2022/08/02	7	45.87	1	45.90	46.00	6	5,996	0.10%
2022/08/01	0	0.00	8.1	45.90	45.90	-8.1	6,010	-0.13%
2022/07/28	1	44.95	0	0.00	44.90	1	6,010	0.02%
2022/07/27	2.1	44.66	0	0.00	44.65	2.1	6,026	0.03%
2022/07/26	2.1	44.90	0	0.00	44.80	2.1	6,033	0.03%
2022/07/25	1.1	44.91	0	0.00	45.10	1.1	6,048	0.02%
2022/07/22	1	44.95	0	0.00	45.20	1	6,076	0.02%
2022/07/21	3	44.90	0	0.00	45.15	3	6,053	0.05%
2022/07/20	2	45.55	0	0.00	45.35	2	6,060	0.03%
2022/07/19	17	45.84	98	45.58	45.75	-81	6,023	-1.34%
2022/07/18	1	44.75	11	44.85	45.10	-10	5,953	-0.17%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/13	0	0.00	15	43.65	43.50	-15	6,119	-0.25%
2022/07/11	1	43.75	0.4	43.85	43.80	0.6	6,163	0.01%
2022/07/08	5	43.88	0	0.00	43.85	5	6,195	0.08%
2022/07/07	3	43.90	0	0.00	43.80	3	6,213	0.05%
2022/07/06	1	44.50	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	1	44.50	44.65	-1	6,572	-0.02%
2022/07/01	4	44.73	1	44.90	43.95	3	7,609	0.04%
2022/06/30	4	45.03	0	0.00	45.20	4	8,178	0.05%
2022/06/29	2	44.90	33	45.03	45.10	-31	8,197	-0.38%
2022/06/28	0	0.00	1	44.70	44.80	-1	8,203	-0.01%
2022/06/27	3	44.63	0	0.00	44.80	3	8,257	0.04%
2022/06/24	0	44.20	2	44.15	44.20	-2	8,284	-0.02%
2022/06/23	2	43.43	3	43.58	43.30	-1	8,320	-0.01%
2022/06/22	24.1	43.04	3	42.95	43.25	21.1	8,163	0.26%
2022/06/21	5	43.48	0	0.00	43.35	5	7,857	0.06%
2022/06/20	34	43.84	0	0.00	43.60	34	7,697	0.44%
2022/06/17	19.1	43.54	3	43.63	44.75	16.1	7,720	0.21%
2022/06/16	15	44.59	0	0.00	44.55	15	7,555	0.20%
2022/06/15	2	44.88	0	0.00	45.05	2	7,569	0.03%
2022/06/13	6	44.70	1	44.80	44.80	5	8,324	0.06%
2022/06/10	8	44.96	0	0.00	44.90	8	8,491	0.09%
2022/06/09	1	45.30	0	0.00	45.25	1	8,562	0.01%
2022/06/06	15.2	45.09	1.7	45.16	45.00	13.5	8,621	0.16%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	1.2	46.37	0.2	46.55	46.35	1	8,711	0.01%
2022/05/31	0	0.00	1	46.45	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	1	46.20	46.55	-1	8,881	-0.01%
2022/05/25	54	45.71	0	0.00	46.00	54	9,159	0.59%
2022/05/23	1.2	45.88	0	0.00	46.00	1.2	9,444	0.01%
2022/05/20	0	0.00	1	45.90	45.85	-1	9,685	-0.01%
2022/05/19	9	45.48	0	0.00	45.60	9	9,778	0.09%
2022/05/18	3	45.82	5	45.92	45.90	-2	9,750	-0.02%
2022/05/17	1	45.35	1	45.00	45.45	0	9,739	0.00%
2022/05/16	0	0.00	3	44.40	44.55	-3	9,756	-0.03%
2022/05/13	22.1	43.78	7	43.93	44.70	15.1	9,762	0.15%
2022/05/12	1	45.40	6	45.59	45.40	-5	9,552	-0.05%
2022/05/11	2	46.40	2	46.40	46.25	0	9,474	0.00%
2022/05/10	0	0.00	2	45.85	46.50	-2	9,491	-0.02%
2022/05/09	1	46.50	0	0.00	46.50	1	9,510	0.01%
2022/05/06	2	46.95	2	46.78	46.90	0	9,568	0.00%
2022/05/05	1	47.10	2	47.05	47.00	-1	9,644	-0.01%
2022/05/04	5	46.84	0	0.00	46.90	5	9,731	0.05%
2022/05/03	1	46.80	2	46.60	46.65	-1	9,780	-0.01%
2022/04/27	7	46.62	2	46.68	46.70	5	9,839	0.05%
2022/04/26	0	0.00	11	46.90	47.20	-11	9,858	-0.11%
2022/04/25	5	46.61	1	46.65	46.45	4	9,766	0.04%
2022/04/22	12.1	47.16	13	47.34	47.10	-0.9	9,677	-0.01%
2022/04/21	6	47.79	0	0.00	47.50	6	9,599	0.06%
2022/04/20	3.9	47.42	10	48.75	48.75	-6.1	9,493	-0.06%
2022/04/19	0	0.00	1	47.70	47.80	-1	9,399	-0.01%
2022/04/18	4	47.91	0	0.00	47.80	4	9,395	0.04%
2022/04/15	2	47.85	1	47.85	48.05	1	9,352	0.01%
2022/04/13	0.4	47.33	5	47.25	47.45	-4.6	9,288	-0.05%
2022/04/12	22.1	47.02	1	46.85	46.90	21.1	9,253	0.23%
2022/04/11	24.5	47.76	4	47.70	47.60	20.5	9,119	0.22%
2022/04/08	24	48.79	1	48.65	48.75	23	8,892	0.26%
2022/04/07	41.9	49.19	17	49.21	48.90	24.9	8,703	0.29%
2022/04/06	23	48.05	3	48.10	49.00	20	7,888	0.25%
2022/04/01	8	45.35	0	0.00	45.70	8	7,252	0.11%
2022/03/31	0.1	45.40	0	0.00	45.40	0.1	7,189	0.00%
2022/03/30	8	45.23	0	0.00	45.40	8	7,184	0.11%
2022/03/28	6	45.31	0	0.00	45.35	6	7,363	0.08%
2022/03/25	11	45.70	2	45.85	45.75	9	7,389	0.12%
2022/03/24	2.1	45.65	1	45.70	45.75	1.1	7,451	0.01%
2022/03/23	18.9	45.78	10	45.95	45.95	8.9	7,509	0.12%
2022/03/22	30.3	45.18	0	0.00	45.50	30.3	7,515	0.40%
2022/03/21	16	46.20	10	46.45	46.20	6	7,261	0.08%
2022/03/18	18	46.63	0	0.00	46.60	18	7,118	0.25%
2022/03/17	10	46.82	0	0.00	47.00	10	7,022	0.14%
2022/03/16	49	47.12	1	46.20	46.85	48	6,829	0.70%
2022/03/15	0	0.00	8	50.26	50.50	-8	6,228	-0.13%
2022/03/11	5	48.70	0.1	49.04	48.90	4.9	5,950	0.08%
2022/03/10	5.1	49.20	6	49.20	49.20	-0.9	5,931	-0.01%
2022/03/08	6	48.76	4	48.80	48.50	2	5,836	0.03%
2022/03/07	11	49.06	2	49.00	49.30	9	5,723	0.16%
2022/03/04	0	0.00	6.1	50.39	50.50	-6.1	5,607	-0.11%
2022/03/03	0	0.00	1	50.10	50.20	-1	5,520	-0.02%
2022/03/02	5	49.40	0	0.00	49.90	5	5,490	0.09%
2022/03/01	5	49.38	0	0.00	49.45	5	5,514	0.09%
2022/02/25	1	48.70	10	48.70	48.95	-9	5,379	-0.17%
2022/02/24	15	48.58	5	48.50	48.35	10	5,287	0.19%
2022/02/23	6	48.69	12	48.92	49.10	-6	5,123	-0.12%
2022/02/22	5	48.05	13	48.78	48.90	-8	5,011	-0.16%
2022/02/21	3	47.52	1	47.60	48.15	2	4,800	0.04%
2022/02/17	2	47.15	0	0.00	47.25	2	4,777	0.04%
2022/02/16	1	47.10	25	47.11	47.15	-24	4,863	-0.49%
2022/02/15	0	0.00	2	47.30	47.10	-2	5,051	-0.04%
2022/02/14	2	46.78	2	46.80	46.85	0	5,014	0.00%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	3	46.83	2	47.00	46.90	1	5,005	0.02%
2022/02/09	8	47.24	0	0.00	47.00	8	4,977	0.16%
2022/02/08	1	47.30	1	47.15	47.25	0	4,940	0.00%
2022/02/07	10	46.86	1	46.90	47.05	9	4,852	0.19%
2022/01/26	1	46.65	1	46.70	46.80	0	4,760	0.00%
2022/01/25	3	46.15	0	0.00	46.30	3	4,666	0.06%
2022/01/21	2	46.10	0	0.00	46.25	2	4,590	0.04%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	2	45.95	0	0.00	45.95	2	4,521	0.04%
2022/01/17	1	46.15	0	0.00	46.25	1	4,483	0.02%
2022/01/13	1.1	46.20	0	0.00	46.20	1.1	4,661	0.02%
2022/01/12	2	46.25	0	0.00	46.25	2	4,657	0.04%
2022/01/05	1	46.10	0	0.00	46.10	1	4,599	0.02%
2022/01/04	3	46.10	0	0.00	46.15	3	4,640	0.06%
2022/01/03	3	46.13	0	0.00	46.25	3	4,629	0.06%
2021/12/30	1	46.30	0	0.00	46.25	1	4,602	0.02%
2021/12/29	5	46.19	0	0.00	46.25	5	4,569	0.11%
2021/12/28	0	0.00	10	46.10	46.15	-10	4,557	-0.22%
2021/12/27	1.1	46.06	0	0.00	46.25	1.1	4,540	0.02%
2021/12/24	13	45.97	0	0.00	46.20	13	4,524	0.29%
2021/12/23	17	45.94	0	0.00	46.05	17	4,502	0.38%
2021/12/22	2	46.53	11	46.54	46.70	-9	4,305	-0.21%
2021/12/21	2	46.95	0	0.00	47.00	2	4,226	0.05%
2021/12/20	14	47.61	0	0.00	47.60	14	4,188	0.33%
2021/12/17	1	47.25	0	0.00	47.25	1	4,196	0.02%
2021/12/16	8	47.25	1	47.25	47.25	7	4,208	0.17%
2021/12/15	1.1	46.52	0	0.00	46.60	1.1	4,267	0.03%
2021/12/13	11	46.84	0.2	46.85	46.70	10.8	4,252	0.25%
2021/12/10	4.1	46.48	0	0.00	46.50	4.1	4,199	0.10%
2021/12/07	2	46.45	0	0.00	46.50	2	4,130	0.05%
2021/12/06	0.9	46.45	0	0.00	46.40	0.9	4,098	0.02%
2021/12/03	3	46.30	0	0.00	46.30	3	4,116	0.07%
2021/12/02	1	46.45	0	0.00	46.30	1	4,096	0.02%
2021/11/30	0.1	46.57	0	0.00	46.20	0.1	4,101	0.00%
2021/11/29	1	46.75	0	0.00	46.45	1	4,068	0.02%
2021/11/26	10	47.00	0	0.00	46.80	10	4,044	0.25%
2021/11/25	10	47.10	1	47.20	47.10	9	4,003	0.22%
2021/11/18	3	46.63	0	0.00	46.60	3	3,886	0.08%
2021/11/17	1	46.45	2	46.25	46.50	-1	3,875	-0.03%
2021/11/16	1	46.90	2	47.05	46.80	-1	3,859	-0.03%
2021/11/15	14	47.90	0	0.00	47.65	14	3,829	0.37%
2021/11/12	4	47.15	1	47.85	47.80	3	3,734	0.08%
2021/11/11	3	45.75	0	0.00	45.60	3	3,576	0.08%
2021/11/10	0	45.15	1	45.40	45.45	-1	3,663	-0.03%
2021/11/09	1	44.95	0	0.00	44.95	1	3,676	0.03%
2021/11/05	0	44.60	19	44.51	44.55	-19	3,715	-0.51%
2021/11/04	0	0.00	1	44.75	44.65	-1	3,722	-0.03%
2021/11/03	0	44.85	0	0.00	44.85	0	3,737	0.00%
2021/11/02	0	44.90	0	0.00	44.70	0	3,818	0.00%
2021/11/01	0	45.05	0	0.00	44.70	0	3,840	0.00%
2021/10/29	1	44.91	0	0.00	44.95	1	3,853	0.03%
2021/10/27	0	45.40	0	0.00	45.10	0	3,952	0.00%
2021/10/26	0	45.35	0	0.00	45.55	0	3,975	0.00%
2021/10/25	0	45.00	0	0.00	45.20	0	4,053	0.00%
2021/10/22	0	0.00	1	45.65	45.15	-1	4,122	-0.02%
2021/10/21	0	0.00	1	44.85	45.00	-1	4,091	-0.02%
2021/10/20	0	44.65	1	44.65	44.60	-1	4,054	-0.02%
2021/10/19	0	44.65	0	0.00	44.55	0	4,268	0.00%
2021/10/18	0	44.80	0	0.00	44.65	0	4,364	0.00%
2021/10/13	1	45.01	6	45.05	45.05	-5	4,452	-0.11%
2021/10/12	0	0.00	3	44.85	45.10	-3	4,494	-0.07%
2021/10/07	0.2	44.65	0	0.00	44.65	0.2	4,430	0.00%
2021/10/05	5	44.50	1	44.50	44.60	4	4,464	0.09%
2021/10/04	1	44.65	0	0.00	44.70	1	4,580	0.02%
2021/10/01	2	44.75	0	0.00	44.80	2	4,599	0.04%
2021/09/30	5	45.15	0	0.00	45.10	5	4,629	0.11%
2021/09/29	10	45.09	0	0.00	45.05	10	4,619	0.22%
2021/09/28	1	45.15	0	0.00	45.30	1	4,593	0.02%
2021/09/24	3	45.13	0	0.00	45.10	3	4,508	0.07%
2021/09/17	3	47.42	0	0.00	47.35	3	4,100	0.07%
2021/09/15	3	47.80	0	0.00	47.55	3	4,138	0.07%
2021/09/13	5	48.10	0	0.00	48.35	5	4,204	0.12%
2021/09/07	1	47.80	0	0.00	47.85	1	4,297	0.02%
2021/08/30	2	47.35	0	0.00	47.40	2	4,411	0.05%
2021/08/24	3	47.75	0	0.00	47.65	3	4,515	0.07%
2021/08/23	1	47.70	0	0.00	47.50	1	4,576	0.02%
2021/08/19	3	47.95	1	48.00	47.55	2	5,750	0.03%
2021/08/17	0	0.00	6	48.72	48.60	-6	5,807	-0.10%
2021/08/16	1	47.90	0	0.00	48.10	1	5,726	0.02%
2021/08/13	0	0.00	3.1	49.06	48.90	-3.1	5,649	-0.05%
2021/08/12	0	0.00	1	48.90	48.95	-1	5,580	-0.02%
2021/08/11	2	48.65	1	48.85	48.80	1	5,583	0.02%
2021/08/09	0	0.00	1	49.00	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	3	49.32	49.45	-3	5,660	-0.05%
2021/08/04	0	0.00	4	49.10	49.05	-4	5,896	-0.07%
2021/08/02	1	49.30	25	49.35	49.45	-24	6,067	-0.40%
2021/07/30	0	0.00	1	49.00	49.05	-1	6,127	-0.02%
2021/07/29	0	0.00	4.2	49.03	49.10	-4.2	6,148	-0.07%
2021/07/28	0	0.00	4	48.05	48.35	-4	6,105	-0.07%
2021/07/26	5	48.26	5	48.35	48.10	0	6,098	0.00%
2021/07/23	1	47.70	34	47.74	47.90	-33	6,014	-0.55%
2021/07/22	0	0.00	3	46.47	46.85	-3	5,822	-0.05%
2021/07/21	0	0.00	0.2	45.85	46.00	-0.2	5,780	0.00%
2021/07/19	1	45.90	23	46.18	46.10	-22	6,065	-0.36%
2021/07/15	0	0.00	0.1	44.80	45.10	-0.1	6,030	0.00%
2021/07/13	0	0.00	1	44.90	44.85	-1	6,135	-0.02%
2021/07/12	1	45.20	1	45.55	45.20	0	6,116	0.00%
2021/07/09	1	45.90	10	45.36	45.00	-9	6,084	-0.15%
2021/07/08	2	44.70	0	0.00	44.65	2	6,005	0.03%
2021/07/07	0	0.00	1	44.15	44.40	-1	6,008	-0.02%
2021/07/05	3	43.50	1	43.50	43.50	2	6,028	0.03%
2021/07/01	2	43.25	0	0.00	43.20	2	6,112	0.03%
2021/06/29	0	0.00	1	43.60	43.55	-1	6,147	-0.02%
2021/06/24	1	43.60	0	0.00	43.85	1	6,158	0.02%
2021/06/23	1	42.55	0	0.00	42.70	1	6,132	0.02%
2021/06/22	0	42.35	0	0.00	42.35	0	6,080	0.00%
2021/06/17	0	0.00	1	42.40	42.75	-1	6,189	-0.02%
2021/06/10	0	0.00	1	42.35	42.30	-1	6,243	-0.02%
2021/06/08	1	41.55	1	41.40	41.40	0	6,192	0.00%
2021/06/03	15	41.86	4	42.03	41.85	11	6,153	0.18%
2021/06/02	9	42.03	0	0.00	42.00	9	6,141	0.15%
2021/06/01	1	42.20	0	0.00	42.20	1	6,061	0.02%
2021/05/31	5	42.15	0	0.00	42.10	5	6,060	0.08%
2021/05/28	0	42.75	0	0.00	42.65	0	5,999	0.00%
2021/05/27	5	42.60	0	0.00	42.60	5	5,986	0.08%
2021/05/26	0.1	42.33	0	0.00	42.20	0.1	4,867	0.00%
2021/05/20	0.1	42.10	0	0.00	42.15	0.1	4,749	0.00%
2021/05/18	1	41.80	0	0.00	41.90	1	4,748	0.02%
2021/05/17	2	41.40	2	41.40	40.80	0	4,762	0.00%
2021/05/12	14	43.02	5	42.10	42.60	9	4,544	0.20%
2021/05/11	0	0.00	1	45.35	44.85	-1	4,277	-0.02%
2021/05/10	5	45.80	3.4	45.74	45.70	1.6	4,201	0.04%
2021/05/06	0	0.00	1	45.25	45.25	-1	3,976	-0.03%
2021/05/04	5	44.20	0	0.00	44.35	5	3,882	0.13%
2021/05/03	0	0.00	10	45.60	44.70	-10	3,820	-0.26%
2021/04/29	0	0.00	1	45.20	45.25	-1	3,765	-0.03%
2021/04/27	2	46.50	4	46.20	46.20	-2	3,767	-0.05%
2021/04/26	0	0.00	4.1	46.53	46.60	-4.1	3,705	-0.11%
2021/04/23	0	0.00	1	44.65	45.35	-1	3,491	-0.03%
2021/04/22	0	0.00	2	44.50	44.10	-2	3,389	-0.06%
2021/04/21	0	0.00	1	44.40	44.35	-1	3,329	-0.03%
2021/04/19	1	44.60	0	0.00	44.60	1	3,322	0.03%
2021/04/16	0	0.00	4.2	43.60	43.60	-4.2	3,270	-0.13%
2021/04/14	0	0.00	3	43.15	43.25	-3	3,331	-0.09%
2021/04/12	5	43.55	0	0.00	43.60	5	3,327	0.15%
2021/04/09	10	43.60	1	43.65	43.75	9	3,336	0.27%
2021/04/08	5	43.52	0	0.00	43.50	5	3,300	0.15%
2021/04/06	0	0.00	38	43.60	43.65	-38	3,270	-1.16%
2021/04/01	42	43.53	0	0.00	43.55	42	3,289	1.28%
2021/03/31	2	43.53	0	0.00	43.50	2	3,351	0.06%
2021/03/30	2	43.50	0	0.00	43.45	2	3,527	0.06%
2021/03/29	0	0.00	4	43.30	43.55	-4	3,680	-0.11%
2021/03/26	1	43.65	4.4	43.47	43.50	-3.4	3,854	-0.09%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/24	6	43.10	0	0.00	43.55	6	4,322	0.14%
2021/03/23	5	43.17	24	43.10	43.15	-19	4,361	-0.44%
2021/03/22	4	43.28	16	43.30	43.60	-12	4,406	-0.27%
2021/03/18	0	0.00	1	45.70	45.20	-1	4,322	-0.02%
2021/03/17	3	45.13	0	0.00	45.20	3	4,363	0.07%
2021/03/15	0	0.00	11	44.80	44.75	-11	4,528	-0.24%
2021/03/12	2	45.03	0	0.00	44.95	2	4,737	0.04%
2021/03/11	0	0.00	1	45.35	45.35	-1	5,010	-0.02%
2021/03/10	1.7	45.64	0	0.00	45.45	1.7	5,045	0.03%
2021/03/09	2	45.25	1	45.35	45.40	1	5,080	0.02%
2021/03/08	0	0.00	2	45.25	45.25	-2	5,088	-0.04%
2021/03/04	0.2	45.00	5	44.70	45.05	-4.8	5,217	-0.09%
2021/03/03	0	0.00	0.1	44.95	44.95	-0.1	5,185	0.00%
2021/03/02	10	44.80	0	0.00	44.55	10	5,174	0.19%
2021/02/26	7	44.73	4	44.70	45.20	3	5,182	0.06%
2021/02/25	9	44.97	2	44.95	44.95	7	5,115	0.14%
2021/02/24	0	0.00	3	44.90	44.55	-3	5,110	-0.06%
2021/02/23	3	44.80	0	0.00	44.85	3	5,087	0.06%
2021/02/22	6	43.99	0	0.00	44.05	6	5,042	0.12%
2021/02/17	1	43.85	0	0.00	43.75	1	5,010	0.02%
2021/02/05	1	43.40	0	0.00	43.60	1	4,979	0.02%
2021/02/03	1	43.30	3	43.45	43.30	-2	5,080	-0.04%
2021/02/01	0	0.00	4	43.48	43.25	-4	5,130	-0.08%
2021/01/29	3	43.15	0	0.00	42.60	3	5,117	0.06%
2021/01/28	0	0.00	4	43.25	43.25	-4	5,081	-0.08%
2021/01/26	2	43.63	0	0.00	43.45	2	5,088	0.04%
2021/01/22	3	43.23	0	0.00	43.10	3	5,104	0.06%
2021/01/20	2	43.70	0	0.00	43.10	2	5,100	0.04%
2021/01/18	2	44.55	0	0.00	44.55	2	4,997	0.04%
2021/01/15	2	45.43	0	0.00	45.05	2	5,015	0.04%
2021/01/14	1	45.75	0	0.00	45.70	1	5,177	0.02%
2021/01/13	2	45.65	0	0.00	45.80	2	5,174	0.04%
2021/01/11	13.6	46.25	0	0.00	46.00	13.6	5,145	0.26%
2021/01/08	0	0.00	20.1	45.90	45.90	-20.1	5,122	-0.39%
2021/01/06	1.7	45.31	20	45.40	45.20	-18.3	5,053	-0.36%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	1	45.25	0	0.00	45.15	1	5,002	0.02%
2020/12/30	6	45.69	0	0.00	45.55	6	4,999	0.12%
2020/12/28	1	46.25	0	0.00	45.90	1	4,988	0.02%
2020/12/25	8	46.45	16.1	46.36	46.45	-8.1	4,947	-0.16%
2020/12/23	27	44.90	2	44.75	45.00	25	4,737	0.53%
2020/12/22	0	0.00	0.2	45.10	44.50	-0.2	4,623	0.00%
2020/12/18	0	0.00	2.1	46.17	45.60	-2.1	4,425	-0.05%
2020/12/17	2	45.95	0	0.00	46.05	2	4,185	0.05%
2020/12/16	0	0.00	5.5	45.81	45.95	-5.5	4,169	-0.13%
2020/12/11	2	44.55	0	0.00	44.35	2	4,015	0.05%
2020/12/09	3.1	44.40	12.7	44.47	44.50	-9.6	3,934	-0.24%
2020/12/08	0	0.00	5	45.03	45.40	-5	3,834	-0.13%
2020/12/07	1	45.80	5	45.77	45.85	-4	3,620	-0.11%
2020/12/04	0	0.00	0.1	43.50	43.50	-0.1	3,344	0.00%
2020/12/01	2	44.35	1	44.20	44.50	1	3,240	0.03%
2020/11/30	1	44.20	1	44.40	44.50	0	3,235	0.00%
2020/11/26	0	0.00	0.4	43.90	43.85	-0.4	3,149	-0.01%
2020/11/25	0	0.00	5	43.70	43.90	-5	3,254	-0.15%
2020/11/24	2	43.45	0	0.00	43.50	2	3,245	0.06%
2020/11/19	0	0.00	1	43.30	43.15	-1	3,268	-0.03%
2020/11/17	0	0.00	3	43.37	43.40	-3	3,277	-0.09%
2020/11/16	3	43.35	0	0.00	43.45	3	3,317	0.09%
2020/11/11	0	0.00	3	43.35	44.00	-3	3,346	-0.09%
2020/11/10	1	42.85	0	0.00	42.95	1	3,273	0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/03	0	0.00	2.3	42.25	42.35	-2.3	3,197	-0.07%
2020/11/02	0	0.00	1	41.80	41.90	-1	3,189	-0.03%
2020/10/30	21.1	41.67	0	0.00	41.50	21.1	3,171	0.67%
2020/10/29	2	41.93	0	0.00	41.85	2	3,118	0.06%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/23	0	0.00	1	43.05	42.55	-1	3,120	-0.03%
2020/10/22	2	42.13	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.70	1	42.60	42.70	0	2,930	0.00%
2020/10/20	0	0.00	2	42.80	42.65	-2	2,920	-0.07%
2020/10/12	2	44.43	3	44.55	44.20	-1	2,839	-0.04%
2020/10/08	5	43.84	0	0.00	44.70	5	2,849	0.18%
2020/10/05	0	0.00	1	43.20	43.20	-1	2,833	-0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	2	43.30	43.30	-2	2,824	-0.07%
2020/09/25	10	41.61	1	42.20	41.50	9	2,769	0.32%
2020/09/24	5.3	41.48	0	0.00	41.45	5.3	2,721	0.19%
2020/09/23	6	46.15	1	46.25	46.15	5	2,590	0.19%
2020/09/21	10	46.67	0	0.00	46.85	10	2,460	0.41%
2020/09/17	2	46.50	0	0.00	46.55	2	2,381	0.08%
2020/09/14	2	46.30	0	0.00	46.35	2	2,348	0.09%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	2	46.40	46.40	-2	2,516	-0.08%
2020/08/26	1	45.10	2	45.10	45.50	-1	2,500	-0.04%
2020/08/25	2	44.70	3	45.00	44.95	-1	2,531	-0.04%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/20	0	0.00	5	43.60	43.50	-5	2,678	-0.19%
2020/08/18	1	44.25	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	6	44.04	44.35	-6	2,621	-0.23%
2020/08/06	0	0.00	30	42.70	42.95	-30	2,722	-1.10%
2020/07/31	1	42.80	0	0.00	42.80	1	2,793	0.04%
2020/07/28	1	42.00	1	42.05	41.60	0	2,799	0.00%
2020/07/27	1	42.35	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	43.05	2	42.85	42.80	-1	2,805	-0.04%
2020/07/22	1	43.35	0	0.00	43.30	1	2,846	0.04%
2020/07/21	0	0.00	4	43.30	43.45	-4	2,848	-0.14%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/16	0	0.00	10	43.53	43.25	-10	2,862	-0.35%
2020/07/15	0	0.00	1	43.85	43.65	-1	2,856	-0.04%
2020/07/13	1	43.00	2	42.80	42.80	-1	2,833	-0.04%
2020/07/09	5	44.10	0	0.00	43.90	5	2,812	0.18%
2020/07/06	2	44.05	0	0.00	44.00	2	2,765	0.07%
2020/07/02	0	0.00	12	44.00	44.20	-12	2,775	-0.43%
2020/06/29	1	43.40	0	0.00	43.60	1	2,797	0.04%
2020/06/23	6	44.20	0	0.00	43.90	6	2,823	0.21%
2020/06/19	1	43.80	0	0.00	43.50	1	2,875	0.03%
2020/06/17	6	44.10	0	0.00	44.25	6	2,891	0.21%
2020/06/15	3	43.70	0	0.00	43.70	3	3,099	0.10%
2020/06/12	10	43.70	1	44.10	43.60	9	3,148	0.29%
2020/06/11	5	44.95	0	0.00	44.80	5	3,119	0.16%
2020/06/05	0	0.00	1	47.30	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	4	46.41	46.40	-4	3,182	-0.13%
2020/06/03	0	0.00	2	46.23	46.25	-2	3,179	-0.06%
2020/05/28	15	44.61	12	44.83	44.75	3	2,899	0.10%
2020/05/26	0	0.00	10	44.45	44.25	-10	2,950	-0.34%
2020/05/22	0	0.00	1	43.90	44.10	-1	2,961	-0.03%
2020/05/21	0	0.00	1	44.30	44.20	-1	2,953	-0.03%
2020/05/19	1	43.85	0	0.00	44.00	1	2,928	0.03%
2020/05/15	0.3	43.60	10	43.10	43.55	-9.7	2,908	-0.33%
2020/05/13	2	44.13	0	0.00	44.00	2	2,832	0.07%
2020/05/11	10	44.63	0	0.00	44.70	10	2,769	0.36%
2020/05/08	2	43.80	0	0.00	43.80	2	2,735	0.07%
2020/05/07	0	0.00	10	43.70	43.80	-10	2,719	-0.37%
2020/05/06	1	43.55	0	0.00	43.70	1	2,727	0.04%
2020/04/29	5	43.30	0	0.00	43.70	5	2,799	0.18%
2020/04/27	10	42.03	2	41.93	42.35	8	2,919	0.27%
2020/04/15	2	41.60	0	0.00	41.75	2	2,879	0.07%
2020/04/14	2	40.75	0	0.00	41.50	2	2,874	0.07%
2020/04/10	1	40.40	0	0.00	40.65	1	2,860	0.03%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/07	2	40.48	0	0.00	40.45	2	2,843	0.07%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/27	1	39.90	1	40.00	39.55	0	2,871	0.00%
2020/03/25	0	0.00	2	39.90	39.80	-2	3,048	-0.07%
2020/03/24	0	0.00	5	36.92	36.85	-5	3,033	-0.16%
2020/03/23	2	33.78	3	34.48	34.15	-1	3,025	-0.03%
2020/03/20	4.8	34.57	2	34.58	35.00	2.8	3,015	0.09%
2020/03/19	6	32.92	4	33.26	32.90	2	2,948	0.07%
2020/03/18	1	37.00	3	37.20	36.45	-2	2,814	-0.07%
2020/03/17	1	38.00	2	38.08	38.00	-1	2,762	-0.04%
2020/03/16	3	40.15	2.3	40.13	40.05	0.7	2,713	0.03%
2020/03/13	1	38.40	13	39.44	40.40	-12	2,685	-0.45%
2020/03/12	1	41.90	5	43.15	41.80	-4	2,579	-0.16%
2020/03/10	1	43.85	2	44.00	43.95	-1	2,482	-0.04%
2020/03/09	0	0.00	5	44.45	44.30	-5	2,456	-0.20%
2020/03/04	2	44.75	0	0.00	45.00	2	2,401	0.08%
2020/03/02	1	44.60	2	44.55	44.50	-1	2,411	-0.04%
2020/02/27	1	44.65	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.90	2	44.80	44.80	-1	2,381	-0.04%
2020/02/25	3	45.02	0	0.00	45.00	3	2,370	0.13%
2020/02/24	6	45.20	0	0.00	45.10	6	2,371	0.25%
2020/02/21	3	45.57	0	0.00	45.50	3	2,360	0.13%
2020/02/20	0	0.00	12	45.75	45.70	-12	2,358	-0.51%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/12	1	45.60	1	45.55	45.80	0	2,398	0.00%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/10	11	45.50	0	0.00	45.50	11	2,397	0.46%
2020/02/07	2	45.35	0	0.00	45.25	2	2,411	0.08%
2020/02/06	2	45.65	0	0.00	45.55	2	2,426	0.08%
2020/02/04	6	45.03	0	0.00	45.00	6	2,417	0.25%
2020/02/03	1	44.95	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.40	0	0.00	45.25	1	2,388	0.04%
2020/01/30	7	45.60	0	0.00	45.45	7	2,348	0.30%
2020/01/09	1	46.05	0	0.00	46.00	1	2,453	0.04%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2019/12/30	5	46.45	1	46.40	46.45	4	2,707	0.15%
2019/12/27	1	46.40	1	46.40	46.40	0	2,900	0.00%
2019/12/24	1	46.00	1	46.15	46.15	0	5,351	0.00%
2019/12/23	1	46.05	0	0.00	45.55	1	5,284	0.02%
2019/12/20	0	0.00	10	45.80	45.45	-10	5,215	-0.19%
2019/12/19	3	45.75	1	45.90	45.90	2	5,119	0.04%
2019/12/18	1	46.05	1	46.05	46.00	0	5,095	0.00%
2019/12/17	3	46.15	0	0.00	46.25	3	5,093	0.06%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/05	0	0.00	1	46.60	46.55	-1	5,165	-0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/03	5	46.55	0	0.00	46.70	5	5,157	0.10%
2019/11/28	9	46.72	0	0.00	46.50	9	5,154	0.17%
2019/11/26	0	0.00	2	46.70	46.20	-2	5,164	-0.04%
2019/11/21	2	46.68	0	0.00	46.60	2	5,167	0.04%
2019/11/14	1	46.55	10	46.60	46.55	-9	5,199	-0.17%
2019/11/12	2	46.70	0	0.00	46.90	2	5,211	0.04%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/10/31	1	47.10	3	47.05	46.75	-2	5,127	-0.04%
2019/10/28	3	47.03	0	0.00	47.00	3	5,078	0.06%
2019/10/25	2	47.15	0	0.00	47.25	2	5,054	0.04%
2019/10/23	0	0.00	1	47.50	47.50	-1	5,022	-0.02%
2019/10/22	0	0.00	4	46.99	47.00	-4	4,995	-0.08%
2019/10/18	0	0.00	1	45.75	45.90	-1	4,899	-0.02%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.48	0	0.00	45.30	2	4,717	0.04%
2019/10/07	0	0.00	1	45.80	45.75	-1	4,631	-0.02%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	2	46.30	0	0.00	46.05	2	4,523	0.04%
2019/10/01	1	49.90	0	0.00	49.95	1	3,108	0.03%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.80	1	49.70	49.65	0	1,784	0.00%
2019/09/23	0	0.00	1	49.95	49.80	-1	1,758	-0.06%
2019/09/20	2	49.95	1	49.85	49.80	1	1,749	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	2	50.20	0	0.00	50.20	2	1,703	0.12%
2019/09/16	1.3	49.92	0	0.00	50.00	1.3	1,705	0.08%
2019/09/09	0	0.00	3	49.60	49.70	-3	1,681	-0.18%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/28	0.2	49.50	0	0.00	49.40	0.2	1,653	0.01%
2019/08/20	0	0.00	0	49.00	48.60	0	1,670	0.00%
2019/08/15	2	49.05	1	49.05	48.95	1	1,622	0.06%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/02	2	48.50	3	48.40	48.40	-1	1,605	-0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/26	0	0.00	2	48.95	49.10	-2	1,609	-0.12%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/23	0	0.00	10	49.05	49.05	-10	1,609	-0.62%
2019/07/16	0	0.00	2	49.15	49.20	-2	1,601	-0.12%
2019/07/15	1	49.00	0	0.00	49.25	1	1,602	0.06%
2019/07/12	20	49.15	0	0.00	49.15	20	1,626	1.23%
2019/07/11	0	0.00	2	49.50	49.45	-2	1,629	-0.12%
2019/07/08	2	49.40	0	0.00	49.40	2	1,669	0.12%
2019/07/03	0	0.00	2	49.35	49.30	-2	1,736	-0.12%
2019/06/24	7	50.03	105.5	50.09	50.00	-98.5	1,993	-4.94%	大賣/
2019/06/21	2	49.85	0	0.00	50.00	2	1,983	0.10%
2019/06/18	0	0.00	2	49.00	49.00	-2	2,011	-0.10%
2019/06/14	12	48.58	0	0.00	48.50	12	2,119	0.57%
2019/06/11	2	48.70	0	0.00	48.60	2	2,436	0.08%
2019/06/06	6	48.80	0	0.00	48.50	6	2,495	0.24%
2019/06/03	1	48.90	0	0.00	48.90	1	2,532	0.04%
2019/05/31	1	48.70	0	0.00	48.80	1	2,523	0.04%
2019/05/29	1	48.80	0	0.00	48.35	1	2,510	0.04%
2019/05/28	1	49.25	0	0.00	48.60	1	2,513	0.04%
2019/05/24	1	48.15	0	0.00	48.15	1	2,416	0.04%
2019/05/23	0	0.00	20	48.10	48.05	-20	2,415	-0.83%
2019/05/22	1	47.95	0	0.00	48.10	1	2,419	0.04%
2019/05/21	1	48.15	0	0.00	48.10	1	2,430	0.04%
2019/05/17	5	47.80	0	0.00	47.50	5	2,423	0.21%
2019/05/16	4	47.85	0	0.00	47.75	4	2,419	0.17%
2019/05/15	10	47.90	0	0.00	47.80	10	2,427	0.41%
2019/05/13	0.3	48.00	0	0.00	47.80	0.3	2,444	0.01%
2019/05/07	2	48.75	0	0.00	48.70	2	2,491	0.08%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/04/30	0	0.00	3	49.50	49.45	-3	2,539	-0.12%
2019/04/29	1	49.00	0	0.00	49.20	1	2,530	0.04%
2019/04/25	3	48.70	0	0.00	49.00	3	2,534	0.12%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/15	0	0.00	3	49.50	49.50	-3	2,547	-0.12%
2019/04/12	0	0.00	11	49.02	49.10	-11	2,551	-0.43%
2019/04/11	4	49.51	0	0.00	49.40	4	2,544	0.16%
2019/04/10	0	0.00	2	49.70	49.90	-2	2,528	-0.08%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/02	0	0.00	6	50.60	50.80	-6	2,589	-0.23%
2019/04/01	0	0.00	1	51.10	50.90	-1	2,640	-0.04%
2019/03/29	2	50.50	11	49.97	50.80	-9	2,550	-0.35%
2019/03/27	1	49.85	21	49.71	49.75	-20	2,528	-0.79%
2019/03/26	8	49.41	0	0.00	49.45	8	2,493	0.32%
2019/03/22	11	49.34	2	49.25	49.25	9	2,481	0.36%
2019/03/21	7	49.26	0	0.00	49.35	7	2,453	0.29%
2019/03/20	3	48.45	0	0.00	48.70	3	2,416	0.12%
2019/03/18	4	48.45	1	48.55	48.55	3	2,302	0.13%
2019/03/15	5	47.76	0	0.00	48.20	5	2,278	0.22%
2019/03/14	2	47.55	0	0.00	47.50	2	1,998	0.10%
2019/03/13	7	47.44	0	0.00	47.40	7	1,994	0.35%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/08	1	47.50	0	0.00	47.65	1	1,914	0.05%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/01/29	10	47.60	0	0.00	47.80	10	1,912	0.52%
2019/01/23	0	0.00	6	46.90	46.90	-6	1,851	-0.32%
2019/01/22	1	46.70	4	46.81	46.90	-3	1,848	-0.16%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/07	0	0.00	4	45.45	45.60	-4	2,086	-0.19%
2019/01/03	0	0.00	1	45.20	45.05	-1	2,227	-0.04%
2018/12/28	0	0.00	3	44.93	45.00	-3	2,274	-0.13%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/11/28	0	0.00	1	46.10	46.70	-1	4,917	-0.02%
2018/11/27	1	46.40	3	46.20	46.25	-2	4,977	-0.04%
2018/11/26	6	47.39	1	46.90	46.20	5	5,043	0.10%
2018/11/06	0	0.00	3	46.27	46.55	-3	5,587	-0.05%
2018/11/02	0	0.00	2	46.10	46.20	-2	5,620	-0.04%
2018/10/31	0	0.00	10	44.90	45.35	-10	5,721	-0.17%
2018/10/24	0	0.00	1	45.15	45.40	-1	5,732	-0.02%
2018/10/16	1	45.25	0	0.00	45.90	1	5,557	0.02%
2018/10/12	0	0.00	2	46.20	46.25	-2	5,486	-0.04%
2018/10/11	1	45.30	2	45.75	45.60	-1	5,469	-0.02%
2018/10/08	2	47.25	0	0.00	47.10	2	5,304	0.04%
2018/10/05	0	0.00	1	47.20	46.75	-1	5,270	-0.02%
2018/10/02	0	0.00	1	48.15	48.35	-1	5,233	-0.02%
2018/10/01	0	0.00	1	48.60	48.20	-1	5,224	-0.02%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	10	48.18	48.20	-10	5,137	-0.19%
2018/09/19	0	0.00	20	48.08	48.15	-20	5,140	-0.39%
2018/09/18	10	47.35	2	47.40	47.50	8	5,115	0.16%
2018/09/17	2	47.25	3	47.60	47.50	-1	5,115	-0.02%
2018/09/14	4	47.41	0	0.00	47.50	4	5,117	0.08%
2018/09/13	2	47.55	2	47.60	47.65	0	5,104	0.00%
2018/09/12	0	0.00	10	46.76	46.90	-10	5,051	-0.20%
2018/09/11	0	0.00	3	45.12	45.40	-3	4,986	-0.06%
2018/09/10	0	0.00	5	44.99	44.60	-5	4,834	-0.10%
2018/09/07	1	45.70	0	0.00	45.10	1	4,580	0.02%
2018/09/06	2	49.15	0	0.00	49.15	2	3,932	0.05%
2018/09/05	4	48.80	52	48.87	48.80	-48	3,239	-1.48%
2018/09/04	3	50.03	2	50.30	49.95	1	2,892	0.03%
2018/09/03	2	50.00	6	50.17	50.00	-4	2,724	-0.15%
2018/08/31	2	49.50	12	49.28	49.90	-10	2,690	-0.37%
2018/08/30	10	49.25	5	49.15	49.30	5	2,659	0.19%
2018/08/29	2	48.80	3	48.88	48.95	-1	2,728	-0.04%
2018/08/28	0	0.00	11	48.42	48.60	-11	2,713	-0.41%
2018/08/27	0	0.00	2	48.25	48.35	-2	2,727	-0.07%
2018/08/23	0	0.00	2	48.30	48.40	-2	2,840	-0.07%
2018/08/22	50	48.50	40	48.35	48.35	10	2,883	0.35%
2018/08/21	1	48.15	0	0.00	48.20	1	2,879	0.03%
2018/08/20	0	0.00	3	47.75	47.70	-3	2,873	-0.10%
2018/08/15	0	0.00	41	48.18	48.00	-41	2,873	-1.43%
2018/08/14	3	47.92	0	0.00	47.65	3	2,835	0.11%
2018/08/13	0	0.00	1	47.80	47.50	-1	2,634	-0.04%
2018/08/10	13	47.82	4	47.60	48.00	9	2,483	0.36%
2018/08/09	5	48.35	6	48.26	48.30	-1	2,481	-0.04%
2018/08/08	1	47.90	0	0.00	47.90	1	2,452	0.04%
2018/08/03	0	0.00	1	47.15	47.35	-1	2,409	-0.04%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/26	0	0.00	1	45.95	45.95	-1	2,371	-0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/11	1	44.85	0	0.00	45.00	1	2,601	0.04%
2018/07/05	4	44.25	0	0.00	44.00	4	2,639	0.15%
2018/07/04	2	44.53	0	0.00	44.45	2	2,663	0.08%
2018/07/02	1	45.00	0	0.00	44.55	1	2,696	0.04%
2018/06/29	6	44.65	0	0.00	45.25	6	2,683	0.22%
2018/06/28	2	44.85	5	44.51	44.60	-3	2,663	-0.11%
2018/06/27	2	45.15	0	0.00	45.15	2	2,625	0.08%
2018/06/26	0	0.00	1	45.55	45.50	-1	2,631	-0.04%
2018/06/22	1	45.75	0	0.00	45.70	1	2,644	0.04%
2018/06/15	4	46.18	0	0.00	45.90	4	2,624	0.15%
2018/06/13	4	47.26	0	0.00	47.25	4	2,469	0.16%
2018/06/12	2	47.60	0	0.00	47.65	2	2,520	0.08%
2018/06/06	10	47.80	0	0.00	47.85	10	2,452	0.41%
2018/05/31	0	0.00	1	45.60	45.40	-1	2,230	-0.04%
2018/05/30	1	45.70	1	45.65	45.50	0	2,150	0.00%
2018/05/29	0	0.00	1	45.90	46.15	-1	2,121	-0.05%
2018/05/28	1	45.75	0	0.00	45.65	1	2,116	0.05%
2018/05/24	0	0.00	1	46.05	46.30	-1	2,108	-0.05%
2018/05/23	0	0.00	40	46.01	45.90	-40	2,097	-1.91%
2018/05/21	5	46.30	5	46.20	46.25	0	2,105	0.00%
2018/05/18	5	45.90	0	0.00	45.90	5	2,105	0.24%
2018/05/09	5	45.15	0	0.00	45.05	5	2,251	0.22%
2018/05/08	5	45.20	5	45.50	45.40	0	2,279	0.00%
2018/05/07	1	45.25	2	45.25	45.20	-1	2,310	-0.04%
2018/05/04	5	45.50	0	0.00	45.35	5	2,347	0.21%
2018/05/03	3	45.55	0	0.00	45.50	3	2,450	0.12%
2018/05/02	5.1	46.34	3	46.00	46.00	2.1	2,512	0.08%
2018/04/26	0	0.00	1	45.20	45.15	-1	2,621	-0.04%
2018/04/23	5	45.50	1	45.70	45.60	4	2,630	0.15%
2018/04/20	5	45.20	1	45.15	45.30	4	2,590	0.15%
2018/04/19	5	44.94	6	44.97	45.10	-1	2,583	-0.04%
2018/04/13	3	45.10	1	45.40	45.15	2	2,574	0.08%
2018/04/12	10	45.45	0	0.00	45.55	10	2,586	0.39%
2018/04/11	5	45.60	5	45.80	45.70	0	2,585	0.00%
2018/04/10	5	45.45	5	45.30	45.40	0	2,580	0.00%
2018/04/03	5	45.15	0	0.00	45.20	5	2,589	0.19%
2018/03/29	4	45.35	1	44.95	44.90	3	2,585	0.12%
2018/03/28	15	45.25	5	45.20	45.30	10	2,582	0.39%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/23	20	44.50	1	44.50	44.75	19	2,567	0.74%
2018/03/22	1	45.15	1	45.30	45.10	0	2,570	0.00%
2018/03/20	0	0.00	5	44.50	44.90	-5	2,744	-0.18%
2018/03/19	1.1	44.85	4	45.10	44.90	-2.9	2,773	-0.10%
2018/03/16	1	45.00	0	0.00	44.60	1	2,796	0.04%
2018/03/15	0	0.00	5	45.60	45.50	-5	2,734	-0.18%
2018/03/12	2	45.15	0	0.00	44.95	2	2,704	0.07%
2018/03/09	0	0.00	4	44.30	44.40	-4	2,671	-0.15%
2018/03/05	1	44.10	0.3	44.50	44.25	0.7	2,758	0.03%
2018/02/27	21	44.55	0	0.00	44.15	21	2,727	0.77%
2018/02/12	1	43.65	0	0.00	43.60	1	2,718	0.04%
2018/02/09	0	0.00	1	43.00	43.55	-1	2,704	-0.04%
2018/01/31	10	45.90	0	0.00	45.80	10	2,514	0.40%
2018/01/30	0.1	45.55	0	0.00	45.55	0.1	2,471	0.00%
2018/01/29	0	0.00	6	46.42	46.50	-6	2,443	-0.25%
2018/01/26	8	45.85	0	0.00	46.45	8	2,421	0.33%
2018/01/25	7	45.19	9	45.38	45.40	-2	2,341	-0.09%
2018/01/24	0	0.00	7	44.72	45.00	-7	2,263	-0.31%
2018/01/23	1	45.20	3	44.87	44.95	-2	2,212	-0.09%
2018/01/22	10	43.00	6	42.93	43.05	4	2,117	0.19%
2018/01/17	1	42.50	0	0.00	43.05	1	2,113	0.05%
2018/01/11	0	0.00	1	42.90	42.45	-1	2,114	-0.05%
2018/01/09	2	43.00	0	0.00	43.15	2	2,123	0.09%
2018/01/08	0	0.00	5	43.40	43.40	-5	2,116	-0.24%
2018/01/05	0	0.00	1	42.80	43.10	-1	2,102	-0.05%
2018/01/04	0	0.00	1	42.60	42.65	-1	2,116	-0.05%
2018/01/03	0	0.00	1	43.20	43.15	-1	2,125	-0.05%