興富發 (2542)-美好-富順券商分點個股進出

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
51.9
漲跌
▼1.3
漲幅
-2.44%
成交量
29,455張
產業
上市營建類股
922人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/06/25	1	51.60	0	0.00	51.90	1	11,938	0.01%
2024/06/24	0	0.00	4	54.18	53.20	-4	11,656	-0.03%
2024/06/21	2.1	51.49	1	51.60	52.80	1.1	11,092	0.01%
2024/06/20	3	51.57	6	51.78	52.50	-3	10,632	-0.03%
2024/06/19	1	51.20	0	0.00	51.70	1	10,502	0.01%
2024/06/17	2	51.95	6	52.17	52.10	-4	10,274	-0.04%
2024/06/14	8	51.39	20.4	50.84	51.60	-12.4	9,959	-0.12%
2024/06/13	7	48.09	2	48.60	49.15	5	9,397	0.05%
2024/06/12	0	0.00	13.3	49.06	48.30	-13.3	9,308	-0.14%
2024/06/11	6	48.69	8	48.60	48.95	-2	9,083	-0.02%
2024/06/07	0	0.00	6.4	47.63	48.45	-6.4	8,820	-0.07%
2024/06/06	6	46.90	5	47.10	47.35	1	8,543	0.01%
2024/06/05	0	0.00	20	46.35	46.55	-20	8,393	-0.24%
2024/06/03	1.5	45.61	4	46.23	46.40	-2.5	8,313	-0.03%
2024/05/31	0	0.00	0.5	45.74	45.80	-0.5	8,202	-0.01%
2024/05/29	0	0.00	2	44.90	45.35	-2	8,056	-0.02%
2024/05/28	20	44.95	0	0.00	44.35	20	7,950	0.25%
2024/05/22	1	45.15	1	45.25	45.25	0	7,713	0.00%
2024/05/21	1	44.65	0	0.00	44.60	1	7,653	0.01%
2024/05/20	0	45.20	0	0.00	45.20	0	7,604	0.00%
2024/05/17	1	45.55	0	0.00	45.70	1	7,557	0.01%
2024/05/16	0	0.00	1.3	44.75	45.55	-1.3	7,519	-0.02%
2024/05/15	2	44.40	10	44.50	44.45	-8	7,358	-0.11%
2024/05/14	2	45.60	0.3	45.25	45.25	1.7	7,245	0.02%
2024/05/13	6	45.44	0	0.00	46.10	6	7,185	0.08%
2024/05/10	1	45.40	0	0.00	45.20	1	7,097	0.01%
2024/05/09	2	46.25	1	47.50	45.65	1	6,975	0.01%
2024/05/08	1	46.75	0	0.00	46.85	1	6,745	0.01%
2024/05/07	6	47.83	13.2	49.32	47.85	-7.2	6,490	-0.11%
2024/05/06	19	48.27	8	48.22	48.15	11	5,901	0.19%
2024/05/03	1	47.65	7	47.24	47.20	-6	5,458	-0.11%
2024/05/02	19	46.61	50.2	46.52	46.60	-31.2	4,966	-0.63%
2024/04/30	22	43.95	2	44.05	44.30	20	4,411	0.45%
2024/04/29	0	0.00	4	44.15	44.30	-4	4,274	-0.09%
2024/04/26	8	42.67	0	0.00	42.95	8	4,063	0.20%
2024/04/25	2.2	42.45	4	42.70	42.70	-1.9	3,964	-0.05%
2024/04/24	2	41.95	0	0.00	41.95	2	3,860	0.05%
2024/04/23	9	42.13	0	0.00	42.25	9	3,821	0.24%
2024/04/22	7	42.62	27.3	43.50	42.40	-20.2	3,769	-0.54%
2024/04/19	0.1	41.00	4	41.49	41.45	-4	3,371	-0.12%
2024/04/18	1	40.55	0	0.00	41.60	1	3,204	0.03%
2024/04/16	2	40.48	0	0.00	40.10	2	3,049	0.07%
2024/04/15	1	40.80	0	0.00	40.80	1	2,983	0.03%
2024/04/12	2	40.93	0	0.00	40.80	2	2,943	0.07%
2024/04/11	9	41.06	0	0.00	41.10	9	2,921	0.31%
2024/04/10	0	0.00	6	41.50	41.35	-6	2,896	-0.21%
2024/04/09	2	41.20	0	0.00	41.20	2	2,858	0.07%
2024/04/01	1	40.15	0	0.00	40.25	1	2,666	0.04%
2024/03/29	1	40.05	0	0.00	40.15	1	2,645	0.04%
2024/03/28	1	40.20	0	0.00	40.50	1	2,610	0.04%
2024/03/27	10	40.39	6	40.30	40.60	4	2,567	0.16%
2024/03/26	10	39.10	0	0.00	39.00	10	2,505	0.40%
2024/03/25	0	0.00	6	39.40	39.35	-6	2,514	-0.24%
2024/03/20	3	38.35	0	0.00	38.50	3	2,570	0.12%
2024/03/19	3	38.65	0	0.00	38.70	3	2,526	0.12%
2024/03/18	1	39.00	0	0.00	39.10	1	2,512	0.04%
2024/03/15	1.5	39.23	0	0.00	39.20	1.5	2,527	0.06%
2024/03/14	0	0.00	13.4	39.75	39.85	-13.4	2,444	-0.55%
2024/03/07	0	0.00	5	39.80	39.90	-5	2,448	-0.20%
2024/02/20	0	39.65	0	0.00	39.65	0	2,431	0.00%
2024/02/15	10	39.48	0	0.00	39.50	10	2,442	0.41%
2024/01/24	0	0.00	1	39.45	39.55	-1	2,510	-0.04%
2024/01/23	1	39.55	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	39.70	0	0.00	39.55	0	2,510	0.00%
2024/01/12	1	40.00	0	0.00	39.90	1	2,406	0.04%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/03	5	40.15	6	40.10	40.10	-1	2,985	-0.03%
2024/01/02	0.1	40.15	3.1	40.23	40.25	-3	2,991	-0.10%
2023/12/29	0.3	40.15	0	0.00	40.10	0.3	3,004	0.01%
2023/12/28	5	40.05	0	0.00	40.15	5	3,039	0.16%
2023/12/27	0	0.00	1	40.10	40.10	-1	3,055	-0.03%
2023/12/25	6	39.90	0	0.00	40.00	6	3,138	0.19%
2023/12/22	5.3	39.95	0	0.00	39.90	5.3	3,231	0.16%
2023/12/20	1	39.96	0.5	40.15	40.15	0.5	3,410	0.01%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0	0.00	1	40.50	40.40	-1	3,484	-0.03%
2023/12/14	0.4	40.40	1	40.25	40.40	-0.6	3,472	-0.02%
2023/12/13	0	0.00	3	39.97	40.05	-3	3,497	-0.09%
2023/12/12	6	39.95	0	0.00	39.90	6	3,540	0.17%
2023/12/08	6	40.14	0.1	40.25	40.15	5.9	3,540	0.17%
2023/12/06	7.5	40.45	0	0.00	40.35	7.5	3,531	0.21%
2023/12/01	5	40.90	1	40.80	40.80	4	3,447	0.12%
2023/11/30	2	40.83	1	40.85	40.95	1	3,452	0.03%
2023/11/21	1	41.05	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0	41.00	0	0.00	41.10	0	3,427	0.00%
2023/11/16	0	0.00	5	40.85	41.00	-5	3,433	-0.15%
2023/11/14	0	0.00	2.4	40.80	40.85	-2.4	3,400	-0.07%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0.5	40.80	0	0.00	40.70	0.5	3,506	0.01%
2023/11/06	0.7	40.70	0	0.00	40.70	0.7	3,513	0.02%
2023/10/31	0.4	40.78	0	0.00	40.70	0.4	3,483	0.01%
2023/10/20	0	41.20	0	0.00	41.10	0	3,504	0.00%
2023/10/18	1	41.20	0	0.00	42.05	1	3,479	0.03%
2023/10/16	0	0.00	10	41.15	41.30	-10	3,162	-0.32%
2023/10/11	0.9	40.00	0	0.00	40.10	0.9	3,128	0.03%
2023/10/05	0.1	39.30	0	0.00	39.10	0.1	3,071	0.00%
2023/10/02	3	39.30	0	0.00	39.30	3	3,075	0.10%
2023/09/28	1	39.40	0	0.00	39.45	1	3,028	0.03%
2023/09/27	0	0.00	1	39.80	39.55	-1	2,981	-0.03%
2023/09/26	2	39.95	2	39.95	40.00	0	2,901	0.00%
2023/09/25	4	43.25	0	0.00	43.05	4	2,712	0.15%
2023/09/22	1	43.50	0	0.00	43.40	1	2,593	0.04%
2023/09/20	0	44.20	0	0.00	44.20	0	2,472	0.00%
2023/09/15	20	43.80	1	43.60	43.25	19	2,331	0.81%
2023/09/14	2	44.10	0	0.00	44.10	2	2,252	0.09%
2023/09/13	0	0.00	10	43.60	43.70	-10	2,204	-0.45%
2023/09/11	10	43.50	0	0.00	43.50	10	2,268	0.44%
2023/09/08	0	0.00	1	43.70	43.40	-1	2,272	-0.04%
2023/09/07	0	0.00	12	43.25	43.40	-12	2,261	-0.53%
2023/09/05	20	43.75	0	0.00	43.45	20	2,292	0.87%
2023/09/04	0	0.00	2.1	43.50	43.60	-2.1	2,273	-0.09%
2023/08/31	20	43.20	0	0.00	43.00	20	2,211	0.90%
2023/08/29	2	43.05	0	0.00	43.20	2	2,235	0.09%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/21	1	42.70	0	0.00	42.75	1	2,323	0.04%
2023/08/18	0	0.00	1	42.80	42.95	-1	2,348	-0.04%
2023/08/17	0	0.00	0.1	42.60	42.60	-0.1	2,343	0.00%
2023/08/11	0	0.00	2	43.25	43.40	-2	2,426	-0.08%
2023/08/08	1	42.90	3	42.90	42.95	-2	2,553	-0.08%
2023/08/04	0	0.00	2	42.70	42.70	-2	2,965	-0.07%
2023/08/02	1	42.50	0	0.00	42.55	1	2,959	0.03%
2023/08/01	0	0.00	3	42.50	42.55	-3	2,975	-0.10%
2023/07/21	3	42.28	0	0.00	42.15	3	2,924	0.10%
2023/07/20	0	42.25	0	0.00	42.25	0	2,951	0.00%
2023/07/19	0	0.00	0.2	42.15	42.15	-0.2	2,951	-0.01%
2023/07/10	0	0.00	5	42.95	42.80	-5	2,878	-0.17%
2023/07/04	0	0.00	3	42.80	42.85	-3	2,939	-0.10%
2023/07/03	0	0.00	1	42.70	42.80	-1	2,955	-0.03%
2023/06/30	76	42.63	6.6	42.65	42.65	69.4	2,964	2.34%
2023/06/29	45	42.74	0	0.00	42.75	45	2,963	1.52%
2023/06/27	5	42.30	0	0.00	42.25	5	2,978	0.17%
2023/06/20	0	42.25	0	0.00	42.15	0	3,001	0.00%
2023/06/15	0.2	42.90	0	0.00	42.70	0.2	2,912	0.01%
2023/06/14	0	0.00	1	43.05	43.00	-1	2,916	-0.03%
2023/06/09	5	42.45	0	0.00	42.50	5	3,009	0.17%
2023/06/07	5	42.50	20	42.45	42.60	-15	3,035	-0.49%
2023/06/05	1	42.65	0	0.00	42.50	1	3,041	0.03%
2023/05/25	0	0.00	1	42.60	42.50	-1	3,025	-0.03%
2023/05/23	0	0.00	4	42.60	42.75	-4	2,976	-0.13%
2023/05/22	0	42.45	1	42.20	42.60	-1	2,973	-0.03%
2023/05/19	0	0.00	1	41.85	42.00	-1	2,931	-0.03%
2023/05/18	60	42.07	0	0.00	42.00	60	2,896	2.07%
2023/05/17	4	41.80	0	0.00	41.90	4	2,868	0.14%
2023/05/16	1	41.70	0	0.00	41.65	1	2,836	0.04%
2023/05/15	0	0.00	4	41.60	41.35	-4	2,816	-0.14%
2023/05/11	6	41.46	4	41.81	42.30	2	2,632	0.08%
2023/05/10	0	0.00	1	43.25	43.20	-1	2,214	-0.05%
2023/05/08	20	43.20	0	0.00	43.30	20	2,235	0.89%
2023/05/04	71	42.85	0	0.00	42.85	71	2,252	3.15%
2023/05/03	0	0.00	5	42.35	42.30	-5	2,241	-0.22%
2023/04/28	0	0.00	3	42.10	42.05	-3	2,366	-0.13%
2023/04/21	0	0.00	2	41.80	41.85	-2	2,423	-0.08%
2023/04/20	0	41.85	0	0.00	41.85	0	2,422	0.00%
2023/04/18	0	0.00	2	42.20	42.10	-2	2,402	-0.08%
2023/04/10	1	41.65	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0.3	41.15	3	41.68	41.70	-2.7	2,499	-0.11%
2023/03/31	0	0.00	5	40.95	41.15	-5	2,570	-0.19%
2023/03/24	4	40.69	1	40.70	40.65	3	4,616	0.06%
2023/03/22	2	41.05	0	0.00	41.15	2	4,761	0.04%
2023/03/20	0	40.70	0	0.00	40.70	0	4,939	0.00%
2023/03/15	4	40.80	1	41.10	40.60	3	5,035	0.06%
2023/03/10	0	0.00	6	41.87	41.95	-6	5,112	-0.12%
2023/03/07	1	41.60	0.1	41.75	41.80	0.9	5,162	0.02%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	0	0.00	6	41.80	41.95	-6	5,213	-0.12%
2023/03/01	0	0.00	1	42.35	42.35	-1	5,253	-0.02%
2023/02/20	0	42.25	0	0.00	42.30	0	5,567	0.00%
2023/02/14	0	0.00	22	41.90	42.00	-22	5,835	-0.38%
2023/02/10	0.9	41.70	0.2	41.70	41.55	0.7	5,912	0.01%
2023/02/08	2	41.90	0	0.00	41.90	2	6,025	0.03%
2023/02/07	8	41.91	0	0.00	41.95	8	6,053	0.13%
2023/02/03	0	0.00	1	41.15	41.80	-1	6,036	-0.02%
2023/02/02	5	41.57	3	41.68	41.25	2	6,057	0.03%
2023/01/31	0	0.00	2	41.28	41.10	-2	6,114	-0.03%
2023/01/30	3	40.92	0	0.00	40.65	3	6,079	0.05%
2023/01/17	1	40.55	2	40.50	40.70	-1	6,054	-0.02%
2023/01/16	2	40.70	0	0.00	40.70	2	6,047	0.03%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/06	1	40.25	0	0.00	40.45	1	6,185	0.02%
2023/01/05	1	40.35	0	0.00	40.40	1	6,223	0.02%
2023/01/03	3	40.28	0	0.00	40.35	3	6,276	0.05%
2022/12/29	5	40.50	0	0.00	40.60	5	6,273	0.08%
2022/12/27	0	0.00	7	41.31	41.45	-7	6,283	-0.11%
2022/12/23	9	40.17	6	40.35	40.35	3	6,264	0.05%
2022/12/22	1	39.75	1	40.10	42.00	0	6,211	0.00%
2022/12/21	6	39.11	0.2	39.25	40.00	5.8	6,026	0.10%
2022/12/20	9	39.83	5	40.05	39.65	4	5,780	0.07%
2022/12/19	8.1	40.50	1	41.00	40.50	7.1	5,621	0.13%
2022/12/16	15	41.61	0	0.00	41.15	15	5,404	0.28%
2022/12/15	3	42.20	0	0.00	42.40	3	5,094	0.06%
2022/12/14	4	42.36	3	42.45	42.60	1	5,170	0.02%
2022/12/13	2.3	43.19	0	0.00	42.75	2.3	5,162	0.04%
2022/12/12	0.1	43.85	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	0.1	43.90	1.1	44.05	44.00	-1	5,155	-0.02%
2022/12/08	0.1	43.95	2	44.10	44.10	-1.9	5,144	-0.04%
2022/12/07	0.1	43.75	2	44.35	44.35	-1.9	5,137	-0.04%
2022/12/05	0	0.00	2	44.70	44.40	-2	5,088	-0.04%
2022/12/02	5	44.35	0	0.00	44.25	5	5,030	0.10%
2022/11/28	0	0.00	1	44.45	44.85	-1	5,036	-0.02%
2022/11/23	0	0.00	1	44.90	44.90	-1	5,037	-0.02%
2022/11/22	0	0.00	0.5	44.72	44.85	-0.5	5,044	-0.01%
2022/11/21	0	43.75	0	0.00	43.95	0	4,921	0.00%
2022/11/18	0	0.00	0.2	43.65	43.80	-0.2	4,941	0.00%
2022/11/14	0	0.00	14	42.87	43.35	-14	4,875	-0.29%
2022/11/09	0.7	42.15	1	41.90	42.25	-0.3	4,868	-0.01%
2022/10/31	0	0.00	2.1	41.40	41.45	-2.1	4,888	-0.04%
2022/10/28	0	0.00	5	41.95	41.65	-5	4,880	-0.10%
2022/10/27	0	0.00	1	41.30	41.80	-1	4,875	-0.02%
2022/10/26	2	40.65	0	0.00	40.60	2	4,816	0.04%
2022/10/11	0	0.00	10	39.25	39.35	-10	5,224	-0.19%
2022/10/07	0	0.00	1	38.90	38.90	-1	5,188	-0.02%
2022/10/04	1	39.90	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	1	39.35	39.85	-1	5,232	-0.02%
2022/09/30	0	0.00	4	38.28	39.00	-4	5,202	-0.08%
2022/09/29	0.2	38.50	0	0.00	38.60	0.2	5,204	0.00%
2022/09/28	13.2	39.09	0	0.00	38.00	13.2	5,171	0.26%
2022/09/27	5.5	39.52	11	39.32	39.65	-5.5	5,055	-0.11%
2022/09/26	9	40.03	6	40.22	40.20	3	4,940	0.06%
2022/09/23	1	47.70	11	47.72	47.80	-10	4,766	-0.21%
2022/09/22	0	0.00	10	47.80	47.75	-10	4,634	-0.22%
2022/09/21	10	47.85	8	47.85	48.00	2	4,521	0.04%
2022/09/20	0	0.00	50	48.00	48.00	-50	4,374	-1.14%
2022/09/19	10	48.20	1	48.05	48.15	9	4,340	0.21%
2022/09/16	0	0.00	20	48.30	48.30	-20	4,306	-0.46%
2022/09/15	10	48.35	0	0.00	48.25	10	4,462	0.22%
2022/09/14	0	0.00	1	48.20	48.25	-1	4,782	-0.02%
2022/09/13	1	48.55	0	0.00	48.50	1	5,003	0.02%
2022/09/07	0.1	47.95	2	47.90	47.90	-1.9	5,636	-0.03%
2022/09/06	1.1	48.05	1	48.05	48.10	0.1	5,682	0.00%
2022/09/05	0.2	48.04	0	0.00	47.95	0.2	5,683	0.00%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/09/01	2	48.05	0	0.00	48.10	2	5,726	0.03%
2022/08/30	5	48.15	11	48.17	48.35	-6	5,694	-0.11%
2022/08/22	0.3	47.48	5	47.32	47.65	-4.7	5,815	-0.08%
2022/08/19	0	0.00	4	47.05	47.00	-4	5,742	-0.07%
2022/08/18	0	0.00	2	46.75	46.80	-2	5,742	-0.03%
2022/08/17	4	47.20	10	47.05	47.20	-6	5,720	-0.10%
2022/08/16	5	46.60	0	0.00	46.80	5	5,658	0.09%
2022/08/11	0	0.00	2	45.95	45.90	-2	5,573	-0.04%
2022/08/10	2	45.85	0	0.00	45.75	2	5,595	0.04%
2022/08/09	7.5	46.02	0	0.00	46.00	7.5	5,615	0.13%
2022/08/05	2	45.75	0	0.00	45.85	2	5,890	0.03%
2022/08/04	2	45.60	0	0.00	45.65	2	5,966	0.03%
2022/08/03	0	0.00	10	45.80	45.80	-10	5,960	-0.17%
2022/08/01	2	45.85	0	0.00	45.90	2	6,010	0.03%
2022/07/29	0	0.00	4	45.05	45.35	-4	5,999	-0.07%
2022/07/26	0	0.00	2	44.78	44.80	-2	6,033	-0.03%
2022/07/20	6	45.49	6	45.78	45.35	0	6,060	0.00%
2022/07/19	6	45.77	2	46.03	45.75	4	6,023	0.07%
2022/07/15	4	43.40	0	0.00	43.40	4	5,964	0.07%
2022/07/14	0	0.00	1	43.55	43.50	-1	6,095	-0.02%
2022/07/12	0.7	43.30	2	43.60	43.20	-1.3	6,150	-0.02%
2022/07/11	2	43.60	0	0.00	43.80	2	6,163	0.03%
2022/07/04	2	44.15	1	44.40	44.40	1	6,803	0.01%
2022/07/01	1	44.30	0	0.00	43.95	1	7,609	0.01%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/28	0.5	44.70	0	0.00	44.80	0.5	8,203	0.01%
2022/06/23	1	43.25	0	0.00	43.30	1	8,320	0.01%
2022/06/22	3	42.90	5	42.95	43.25	-2	8,163	-0.02%
2022/06/21	11	43.50	3	43.68	43.35	8	7,857	0.10%
2022/06/20	3	43.70	10	43.85	43.60	-7	7,697	-0.09%
2022/06/17	4	43.96	0	0.00	44.75	4	7,720	0.05%
2022/06/16	5	44.59	10	44.55	44.55	-5	7,555	-0.07%
2022/06/15	0	0.00	1	45.30	45.05	-1	7,569	-0.01%
2022/06/14	0	0.00	1	45.10	45.40	-1	7,728	-0.01%
2022/06/13	1	44.80	0	0.00	44.80	1	8,324	0.01%
2022/06/10	1	45.00	0	0.00	44.90	1	8,491	0.01%
2022/06/07	4	44.98	0	0.00	45.35	4	8,600	0.05%
2022/06/06	6	45.15	0	0.00	45.00	6	8,621	0.07%
2022/05/31	0	0.00	0.1	46.55	46.45	-0.1	8,812	0.00%
2022/05/27	0	0.00	1	46.00	46.00	-1	8,908	-0.01%
2022/05/25	0	0.00	2	45.58	46.00	-2	9,159	-0.02%
2022/05/20	0	0.00	1	45.80	45.85	-1	9,685	-0.01%
2022/05/19	1	45.55	0	0.00	45.60	1	9,778	0.01%
2022/05/18	1	45.70	0	0.00	45.90	1	9,750	0.01%
2022/05/17	2	44.85	0	0.00	45.45	2	9,739	0.02%
2022/05/13	20	43.91	1	44.15	44.70	19	9,762	0.19%
2022/05/12	1	45.50	0	0.00	45.40	1	9,552	0.01%
2022/05/11	1	46.25	0	0.00	46.25	1	9,474	0.01%
2022/05/09	2	46.65	0	0.00	46.50	2	9,510	0.02%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/03	3	46.70	0	0.00	46.65	3	9,780	0.03%
2022/04/27	1	46.60	0	0.00	46.70	1	9,839	0.01%
2022/04/26	0	0.00	20	47.07	47.20	-20	9,858	-0.20%
2022/04/25	1	46.65	1	46.75	46.45	0	9,766	0.00%
2022/04/22	2	47.28	0	0.00	47.10	2	9,677	0.02%
2022/04/21	0	0.00	4	48.00	47.50	-4	9,599	-0.04%
2022/04/20	0	0.00	4	47.71	48.75	-4	9,493	-0.04%
2022/04/19	5	47.85	5	47.70	47.80	0	9,399	0.00%
2022/04/15	6	47.86	20	47.90	48.05	-14	9,352	-0.15%
2022/04/13	2	47.23	63.1	47.25	47.45	-61.1	9,288	-0.66%
2022/04/12	70	46.87	6	46.85	46.90	64	9,253	0.69%
2022/04/11	4	47.94	10	47.79	47.60	-6	9,119	-0.07%
2022/04/08	7.4	48.84	9	48.65	48.75	-1.6	8,892	-0.02%
2022/04/07	53	49.18	14	49.06	48.90	39	8,703	0.45%
2022/04/06	9	47.98	17	47.86	49.00	-8	7,888	-0.10%
2022/04/01	1	45.25	2	45.53	45.70	-1	7,252	-0.01%
2022/03/31	4	45.44	4	45.43	45.40	0	7,189	0.00%
2022/03/30	7	45.29	2	45.45	45.40	5	7,184	0.07%
2022/03/29	3.2	45.30	2	45.40	45.30	1.2	7,325	0.02%
2022/03/28	9	45.29	0	0.00	45.35	9	7,363	0.12%
2022/03/25	3	45.73	12	45.78	45.75	-9	7,389	-0.12%
2022/03/24	6	45.68	1	45.75	45.75	5	7,451	0.07%
2022/03/23	2	45.85	7	45.99	45.95	-5	7,509	-0.07%
2022/03/22	28	45.45	71	45.35	45.50	-43	7,515	-0.57%
2022/03/21	8	46.41	2	46.20	46.20	6	7,261	0.08%
2022/03/18	5.2	46.67	0	0.00	46.60	5.2	7,118	0.07%
2022/03/17	25	46.98	19	46.94	47.00	6	7,022	0.09%
2022/03/16	53	46.89	46	47.52	46.85	7	6,829	0.10%
2022/03/15	4	49.85	11	50.09	50.50	-7	6,228	-0.11%
2022/03/14	5	49.85	6	49.54	49.60	-1	6,042	-0.02%
2022/03/11	1	48.70	0	0.00	48.90	1	5,950	0.02%
2022/03/10	1	49.35	0	0.00	49.20	1	5,931	0.02%
2022/03/09	2	49.25	0	0.00	49.35	2	5,893	0.03%
2022/03/08	24	48.45	11	48.45	48.50	13	5,836	0.22%
2022/03/07	4	49.09	2	49.15	49.30	2	5,723	0.03%
2022/03/04	8	50.64	1	50.70	50.50	7	5,607	0.12%
2022/03/03	5	50.10	4	50.05	50.20	1	5,520	0.02%
2022/03/02	10	49.75	13	49.64	49.90	-3	5,490	-0.05%
2022/03/01	1	49.65	12	49.63	49.45	-11	5,514	-0.20%
2022/02/25	0	0.00	6	48.86	48.95	-6	5,379	-0.11%
2022/02/24	15	48.79	42	48.50	48.35	-27	5,287	-0.51%
2022/02/23	12	49.17	1.4	48.93	49.10	10.6	5,123	0.21%
2022/02/22	1	48.90	61	48.13	48.90	-60	5,011	-1.20%
2022/02/21	6	47.64	0	0.00	48.15	6	4,800	0.12%
2022/02/17	1	47.20	3	47.20	47.25	-2	4,777	-0.04%
2022/02/16	0	0.00	1	47.20	47.15	-1	4,863	-0.02%
2022/02/15	8	47.13	1	47.00	47.10	7	5,051	0.14%
2022/02/14	0	0.00	10	46.75	46.85	-10	5,014	-0.20%
2022/02/11	2	46.80	0	0.00	46.80	2	5,024	0.04%
2022/02/10	2	46.90	0	0.00	46.90	2	5,005	0.04%
2022/02/09	2	47.05	0	0.00	47.00	2	4,977	0.04%
2022/02/08	0	0.00	3	47.22	47.25	-3	4,940	-0.06%
2022/02/07	54	46.99	0	0.00	47.05	54	4,852	1.11%
2022/01/26	0	0.00	5	46.20	46.80	-5	4,760	-0.11%
2022/01/20	1	46.05	0	0.00	46.15	1	4,536	0.02%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/17	12	46.35	0	0.00	46.25	12	4,483	0.27%
2022/01/11	1	46.30	2	46.20	46.40	-1	4,626	-0.02%
2022/01/10	0	0.00	2	46.25	46.35	-2	4,618	-0.04%
2022/01/07	0	0.00	5	46.25	46.45	-5	4,611	-0.11%
2022/01/05	0	0.00	0.2	46.10	46.10	-0.2	4,599	0.00%
2022/01/03	15	46.07	0	0.00	46.25	15	4,629	0.32%
2021/12/30	20	46.30	0	0.00	46.25	20	4,602	0.43%
2021/12/29	2	46.20	1	46.15	46.25	1	4,569	0.02%
2021/12/28	14	46.15	0.9	46.20	46.15	13.1	4,557	0.29%
2021/12/27	2	46.08	2	46.25	46.25	0	4,540	0.00%
2021/12/24	1	46.00	20	46.00	46.20	-19	4,524	-0.42%
2021/12/23	15	45.95	4	46.03	46.05	11	4,502	0.24%
2021/12/22	13	46.55	1	46.55	46.70	12	4,305	0.28%
2021/12/21	4	47.03	22	46.87	47.00	-18	4,226	-0.43%
2021/12/20	0	0.00	6	47.37	47.60	-6	4,188	-0.14%
2021/12/17	11	47.24	0	0.00	47.25	11	4,196	0.26%
2021/12/13	31	46.89	0	0.00	46.70	31	4,252	0.73%
2021/12/09	7	46.45	0	0.00	46.50	7	4,177	0.17%
2021/12/08	10	46.60	0	0.00	46.50	10	4,154	0.24%
2021/12/07	6	46.43	0	0.00	46.50	6	4,130	0.15%
2021/12/03	1	46.25	1	46.40	46.30	0	4,116	0.00%
2021/12/02	1	46.50	0	0.00	46.30	1	4,096	0.02%
2021/12/01	20	46.65	1	46.55	46.70	19	4,107	0.46%
2021/11/30	1	46.50	0	0.00	46.20	1	4,101	0.02%
2021/11/29	6	46.55	0	0.00	46.45	6	4,068	0.15%
2021/11/26	1	46.80	0	0.00	46.80	1	4,044	0.02%
2021/11/25	1	47.25	0	0.00	47.10	1	4,003	0.02%
2021/11/24	0	0.00	1	46.85	46.85	-1	3,916	-0.03%
2021/11/23	1	46.20	0	0.00	46.20	1	3,893	0.03%
2021/11/22	2	46.60	0	0.00	46.55	2	3,875	0.05%
2021/11/17	3	46.27	1	46.35	46.50	2	3,875	0.05%
2021/11/16	5	46.85	0	0.00	46.80	5	3,859	0.13%
2021/11/15	5	47.94	0	0.00	47.65	5	3,829	0.13%
2021/11/12	3	47.18	12	47.64	47.80	-9	3,734	-0.24%
2021/11/11	0	0.00	6	45.81	45.60	-6	3,576	-0.17%
2021/11/10	3	45.55	6	45.41	45.45	-3	3,663	-0.08%
2021/11/08	2	44.85	2	44.73	45.00	0	3,689	0.00%
2021/11/05	5	44.55	2	44.53	44.55	3	3,715	0.08%
2021/11/04	3	44.75	1	44.65	44.65	2	3,722	0.05%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	0	0.00	0.2	44.85	44.70	-0.2	3,818	-0.01%
2021/11/01	1	44.80	1	44.75	44.70	0	3,840	0.00%
2021/10/29	0	0.00	2	45.00	44.95	-2	3,853	-0.05%
2021/10/27	0	0.00	1	45.40	45.10	-1	3,952	-0.03%
2021/10/26	1	45.45	0	0.00	45.55	1	3,975	0.03%
2021/10/25	1	44.90	2	44.85	45.20	-1	4,053	-0.02%
2021/10/22	1	45.55	2	45.73	45.15	-1	4,122	-0.02%
2021/10/20	1	44.70	0	0.00	44.60	1	4,054	0.02%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/15	1	44.85	5	44.92	44.75	-4	4,387	-0.09%
2021/10/14	2	44.65	0	0.00	44.70	2	4,394	0.05%
2021/10/12	2	44.70	0	0.00	45.10	2	4,494	0.04%
2021/10/07	1	44.35	1	44.50	44.65	0	4,430	0.00%
2021/10/05	1	44.50	1	44.55	44.60	0	4,464	0.00%
2021/09/29	1	45.05	1	45.20	45.05	0	4,619	0.00%
2021/09/28	3	44.60	8	44.93	45.30	-5	4,593	-0.11%
2021/09/27	6	44.69	0	0.00	44.65	6	4,567	0.13%
2021/09/24	6	45.35	1	45.00	45.10	5	4,508	0.11%
2021/09/23	1	46.80	0	0.00	46.80	1	4,357	0.02%
2021/09/22	10	46.54	21	46.98	46.20	-11	4,245	-0.26%
2021/09/17	4	47.49	0	0.00	47.35	4	4,100	0.10%
2021/09/16	1	47.65	1	47.75	47.80	0	4,089	0.00%
2021/09/15	6	47.63	3	47.58	47.55	3	4,138	0.07%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/08	4	47.51	4	47.38	47.25	0	4,312	0.00%
2021/09/07	7	47.89	7	47.91	47.85	0	4,297	0.00%
2021/09/06	5	48.20	10	48.25	48.15	-5	4,318	-0.12%
2021/09/03	7	48.21	9	48.25	48.25	-2	4,304	-0.05%
2021/09/02	1	48.45	4	48.25	48.25	-3	4,344	-0.07%
2021/09/01	10	48.60	0	0.00	48.40	10	4,370	0.23%
2021/08/27	2	47.33	2	47.48	47.45	0	4,405	0.00%
2021/08/26	4	47.34	3	47.50	47.40	1	4,429	0.02%
2021/08/25	3	47.40	3	47.53	47.60	0	4,498	0.00%
2021/08/24	0	0.00	11	47.65	47.65	-11	4,515	-0.24%
2021/08/23	7	47.75	12	47.95	47.50	-5	4,576	-0.11%
2021/08/20	5.2	47.28	4.4	47.50	47.55	0.8	4,597	0.02%
2021/08/19	6	48.19	6	47.63	47.55	0	5,750	0.00%
2021/08/17	20	48.99	2	48.95	48.60	18	5,807	0.31%
2021/08/16	22	48.49	0	0.00	48.10	22	5,726	0.38%
2021/08/12	0	0.00	20	48.61	48.95	-20	5,580	-0.36%
2021/08/11	0	0.00	7	48.75	48.80	-7	5,583	-0.13%
2021/08/10	2	48.20	3	48.60	48.85	-1	5,582	-0.02%
2021/08/09	10	49.00	0	0.00	49.00	10	5,636	0.18%
2021/08/05	10	48.64	0	0.00	48.70	10	5,663	0.18%
2021/08/04	2	48.90	1	49.10	49.05	1	5,896	0.02%
2021/08/03	4	49.38	0.2	49.15	49.30	3.8	5,955	0.06%
2021/08/02	2	49.30	0	0.00	49.45	2	6,067	0.03%
2021/07/30	0	0.00	30	49.01	49.05	-30	6,127	-0.49%
2021/07/28	2	47.85	22	47.99	48.35	-20	6,105	-0.33%
2021/07/27	10	47.55	3	47.95	48.15	7	6,096	0.11%
2021/07/26	27	47.39	6	47.52	48.10	21	6,098	0.34%
2021/07/23	3	48.30	36	47.91	47.90	-33	6,014	-0.55%
2021/07/22	0	0.00	14	46.81	46.85	-14	5,822	-0.24%
2021/07/21	0	0.00	22	45.99	46.00	-22	5,780	-0.38%
2021/07/20	0	0.00	20	45.65	45.65	-20	5,959	-0.34%
2021/07/19	2	45.95	5	46.27	46.10	-3	6,065	-0.05%
2021/07/16	0	0.00	10	45.50	45.75	-10	6,068	-0.16%
2021/07/15	2	45.00	0	0.00	45.10	2	6,030	0.03%
2021/07/14	1	44.70	1	44.95	44.95	0	6,056	0.00%
2021/07/13	6	44.85	6	44.88	44.85	0	6,135	0.00%
2021/07/12	0	0.00	16	45.39	45.20	-16	6,116	-0.26%
2021/07/09	68	45.18	6	45.72	45.00	62	6,084	1.02%
2021/07/08	3	44.60	0	0.00	44.65	3	6,005	0.05%
2021/07/07	6	44.05	0	0.00	44.40	6	6,008	0.10%
2021/06/28	2	43.60	0	0.00	43.60	2	6,172	0.03%
2021/06/25	5	44.00	0	0.00	43.60	5	6,171	0.08%
2021/06/24	0	0.00	12	43.74	43.85	-12	6,158	-0.19%
2021/06/23	1	42.65	0	0.00	42.70	1	6,132	0.02%
2021/06/11	0	0.00	9	42.50	42.40	-9	6,240	-0.14%
2021/06/09	1	41.45	3	41.63	41.75	-2	6,208	-0.03%
2021/06/08	12	41.56	0	0.00	41.40	12	6,192	0.19%
2021/06/02	2	42.00	1	41.95	42.00	1	6,141	0.02%
2021/06/01	3	42.15	3	42.33	42.20	0	6,061	0.00%
2021/05/31	2	42.20	1	42.10	42.10	1	6,060	0.02%
2021/05/27	2	42.08	3	42.50	42.60	-1	5,986	-0.02%
2021/05/26	5	42.22	4	42.44	42.20	1	4,867	0.02%
2021/05/25	1	42.60	1	42.75	42.30	0	4,800	0.00%
2021/05/18	5	41.34	6	41.65	41.90	-1	4,748	-0.02%
2021/05/14	1	43.00	1	43.15	42.80	0	4,683	0.00%
2021/05/13	1	40.95	3	41.20	42.10	-2	4,629	-0.04%
2021/05/12	18	42.52	18	42.35	42.60	0	4,544	0.00%
2021/05/11	0	0.00	6	45.70	44.85	-6	4,277	-0.14%
2021/05/10	2	45.20	0	0.00	45.70	2	4,201	0.05%
2021/05/07	50	44.73	0	0.00	44.70	50	4,073	1.23%
2021/05/06	0	0.00	33	45.34	45.25	-33	3,976	-0.83%
2021/05/05	0	0.00	1	45.25	45.20	-1	3,929	-0.03%
2021/05/04	0	0.00	1	44.20	44.35	-1	3,882	-0.03%
2021/05/03	2	44.80	0	0.00	44.70	2	3,820	0.05%
2021/04/29	2	45.40	0.3	45.65	45.25	1.7	3,765	0.05%
2021/04/27	1	46.25	6	46.19	46.20	-5	3,767	-0.13%
2021/04/26	0	0.00	26	46.47	46.60	-26	3,705	-0.70%
2021/04/23	7	44.86	10.1	44.70	45.35	-3.1	3,491	-0.09%
2021/04/22	2	44.30	0	0.00	44.10	2	3,389	0.06%
2021/04/21	2	44.13	1.3	44.17	44.35	0.7	3,329	0.02%
2021/04/20	14	44.36	2	44.20	44.35	12	3,311	0.36%
2021/04/19	13.3	44.52	2	44.65	44.60	11.3	3,322	0.34%
2021/04/16	1	43.25	0	0.00	43.60	1	3,270	0.03%
2021/04/09	0	0.00	30	43.60	43.75	-30	3,336	-0.90%
2021/04/07	2	43.45	0	0.00	43.65	2	3,277	0.06%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	1	43.50	0	0.00	43.55	1	3,289	0.03%
2021/03/30	2	43.45	0	0.00	43.45	2	3,527	0.06%
2021/03/29	4	43.31	2	43.45	43.55	2	3,680	0.05%
2021/03/26	2	43.45	4	43.45	43.50	-2	3,854	-0.05%
2021/03/25	30	43.35	0	0.00	43.60	30	4,049	0.74%
2021/03/24	5	43.10	0	0.00	43.55	5	4,322	0.12%
2021/03/23	3	43.10	0	0.00	43.15	3	4,361	0.07%
2021/03/22	73.1	43.28	0	0.00	43.60	73.1	4,406	1.66%
2021/03/19	3	44.42	0	0.00	44.25	3	4,320	0.07%
2021/03/17	2	45.10	0	0.00	45.20	2	4,363	0.05%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.90	16	44.92	44.95	-15	4,737	-0.32%
2021/03/11	0	0.00	1	45.45	45.35	-1	5,010	-0.02%
2021/03/09	0.6	45.25	0	0.00	45.40	0.6	5,080	0.01%
2021/03/08	4	45.15	0	0.00	45.25	4	5,088	0.08%
2021/03/05	0	0.00	18	45.00	44.95	-18	5,096	-0.35%
2021/03/03	0	0.00	20	44.90	44.95	-20	5,185	-0.39%
2021/02/26	1	44.50	0	0.00	45.20	1	5,182	0.02%
2021/02/24	0	0.00	8	45.00	44.55	-8	5,110	-0.16%
2021/02/23	0	0.00	1	44.95	44.85	-1	5,087	-0.02%
2021/02/18	2	44.05	0	0.00	43.85	2	5,029	0.04%
2021/02/17	0	0.00	4	44.04	43.75	-4	5,010	-0.08%
2021/02/04	0	0.00	10	43.55	43.45	-10	4,999	-0.20%
2021/02/03	1	43.30	0	0.00	43.30	1	5,080	0.02%
2021/02/01	0	0.00	31	43.27	43.25	-31	5,130	-0.60%
2021/01/29	1	43.05	0	0.00	42.60	1	5,117	0.02%
2021/01/20	4	43.51	0	0.00	43.10	4	5,100	0.08%
2021/01/18	1	44.60	0	0.00	44.55	1	4,997	0.02%
2021/01/15	30	45.50	0	0.00	45.05	30	5,015	0.60%
2021/01/14	4	45.79	1	45.60	45.70	3	5,177	0.06%
2021/01/12	1	45.60	0	0.00	45.55	1	5,170	0.02%
2021/01/08	2	45.85	11.1	45.90	45.90	-9.1	5,122	-0.18%
2021/01/07	0	0.00	5	45.95	45.60	-5	5,099	-0.10%
2021/01/06	0	0.00	5	45.70	45.20	-5	5,053	-0.10%
2021/01/04	5	45.35	0	0.00	45.15	5	5,002	0.10%
2020/12/29	0	0.00	5	45.75	45.60	-5	4,996	-0.10%
2020/12/28	0	0.00	2	46.20	45.90	-2	4,988	-0.04%
2020/12/25	1	46.45	5.5	46.66	46.45	-4.5	4,947	-0.09%
2020/12/24	0	0.00	3	45.90	46.40	-3	4,907	-0.06%
2020/12/23	8	44.70	0	0.00	45.00	8	4,737	0.17%
2020/12/21	3	45.37	223	45.27	44.95	-220	4,561	-4.82%	大賣/鉅額交易
2020/12/18	2	45.60	2.1	46.20	45.60	-0.1	4,425	0.00%
2020/12/17	2	45.85	0	0.00	46.05	2	4,185	0.05%
2020/12/16	221.2	45.85	0	0.00	45.95	221.2	4,169	5.30%	大買/鉅額交易
2020/12/15	0	0.00	2	44.95	45.25	-2	4,086	-0.05%
2020/12/11	0	0.00	0.1	44.50	44.35	-0.1	4,015	0.00%
2020/12/10	0	0.00	20	44.55	44.60	-20	3,999	-0.50%
2020/12/08	13	44.31	0	0.00	45.40	13	3,834	0.34%
2020/12/07	2	45.25	10	45.40	45.85	-8	3,620	-0.22%
2020/12/04	1	43.30	0	0.00	43.50	1	3,344	0.03%
2020/12/03	11	43.96	0	0.00	43.80	11	3,285	0.33%
2020/12/02	6	44.30	1	44.30	44.35	5	3,253	0.15%
2020/12/01	10	44.15	0	0.00	44.50	10	3,240	0.31%
2020/11/30	18	44.28	0	0.00	44.50	18	3,235	0.56%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/26	0	0.00	3	43.73	43.85	-3	3,149	-0.10%
2020/11/25	0	0.00	2	43.78	43.90	-2	3,254	-0.06%
2020/11/19	0	0.00	2	43.30	43.15	-2	3,268	-0.06%
2020/11/16	0	0.00	2	43.35	43.45	-2	3,317	-0.06%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/11	0	0.00	1	43.25	44.00	-1	3,346	-0.03%
2020/11/10	0.1	42.80	1	42.85	42.95	-0.9	3,273	-0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/04	20	41.95	0	0.00	42.00	20	3,211	0.62%
2020/11/03	1	42.30	2	42.30	42.35	-1	3,197	-0.03%
2020/11/02	2	41.85	0	0.00	41.90	2	3,189	0.06%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1	41.85	0	0.00	41.85	1	3,118	0.03%
2020/10/28	2	42.30	0	0.00	42.10	2	3,121	0.06%
2020/10/22	4	42.06	0	0.00	43.20	4	3,106	0.13%
2020/10/21	10	42.70	0	0.00	42.70	10	2,930	0.34%
2020/10/19	0	0.00	10	42.75	43.20	-10	2,899	-0.34%
2020/10/15	11	42.99	0	0.00	42.95	11	2,865	0.38%
2020/10/14	0	0.00	2	43.80	43.75	-2	2,841	-0.07%
2020/10/08	0	0.00	26	43.93	44.70	-26	2,849	-0.91%
2020/09/25	1	41.50	0	0.00	41.50	1	2,769	0.04%
2020/09/24	1	41.35	4	41.51	41.45	-3	2,721	-0.11%
2020/09/23	5	46.35	20	46.20	46.15	-15	2,590	-0.58%
2020/09/22	0	0.00	27	46.58	46.60	-27	2,499	-1.08%
2020/09/21	2	46.80	0	0.00	46.85	2	2,460	0.08%
2020/09/17	2	46.65	0	0.00	46.55	2	2,381	0.08%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/09	0	0.00	2	46.05	46.15	-2	2,306	-0.09%
2020/09/08	1	45.90	0	0.00	45.85	1	2,307	0.04%
2020/09/02	20	45.65	0	0.00	45.65	20	2,445	0.82%
2020/08/31	4	46.40	0	0.00	46.40	4	2,516	0.16%
2020/08/27	0	0.00	22	45.29	45.50	-22	2,459	-0.89%
2020/08/26	0	0.00	24	45.05	45.50	-24	2,500	-0.96%
2020/08/25	0	0.00	17	45.01	44.95	-17	2,531	-0.67%
2020/08/21	0	0.00	1	44.45	44.35	-1	2,688	-0.04%
2020/08/19	0	0.00	1	44.65	44.45	-1	2,644	-0.04%
2020/08/12	0	0.00	3	42.55	42.55	-3	2,585	-0.12%
2020/08/10	40	42.90	0	0.00	42.90	40	2,640	1.52%
2020/08/06	2	42.70	0	0.00	42.95	2	2,722	0.07%
2020/08/03	50	42.27	0	0.00	42.20	50	2,816	1.78%
2020/07/30	5	42.05	0	0.00	42.30	5	2,789	0.18%
2020/07/29	10	41.90	1	42.20	41.90	9	2,787	0.32%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/23	0	0.00	1	43.30	43.40	-1	2,805	-0.04%
2020/07/22	0	0.00	2	43.35	43.30	-2	2,846	-0.07%
2020/07/21	0	0.00	2	43.40	43.45	-2	2,848	-0.07%
2020/07/17	3	42.90	0	0.00	42.90	3	2,852	0.11%
2020/07/16	2	43.25	2	43.85	43.25	0	2,862	0.00%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/09	3	43.97	0	0.00	43.90	3	2,812	0.11%
2020/07/08	0	0.00	1	44.10	44.40	-1	2,791	-0.04%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/07/02	0	0.00	1	43.80	44.20	-1	2,775	-0.04%
2020/06/30	0	0.00	2	43.80	43.55	-2	2,781	-0.07%
2020/06/23	0	0.00	1	44.20	43.90	-1	2,823	-0.04%
2020/06/18	2	44.00	0	0.00	44.05	2	2,865	0.07%
2020/06/12	6	44.03	0	0.00	43.60	6	3,148	0.19%
2020/06/11	5	45.40	0	0.00	44.80	5	3,119	0.16%
2020/06/10	1	45.85	0	0.00	45.85	1	3,127	0.03%
2020/06/04	2	46.20	0	0.00	46.40	2	3,182	0.06%
2020/05/26	0	0.00	2	44.40	44.25	-2	2,950	-0.07%
2020/05/12	1	44.75	0	0.00	44.90	1	2,786	0.04%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/05	0	0.00	1	43.50	43.65	-1	2,741	-0.04%
2020/05/04	2	42.83	0	0.00	43.00	2	2,763	0.07%
2020/04/29	0	0.00	3	43.80	43.70	-3	2,799	-0.11%
2020/04/27	0	0.00	1	41.10	42.35	-1	2,919	-0.03%
2020/04/23	1	40.35	0	0.00	40.60	1	2,917	0.03%
2020/04/22	1	40.45	0	0.00	40.30	1	2,922	0.03%
2020/04/21	2	40.45	0	0.00	40.40	2	2,922	0.07%
2020/04/16	1	41.65	0	0.00	41.20	1	2,895	0.03%
2020/04/15	0	0.00	1	41.55	41.75	-1	2,879	-0.03%
2020/04/09	2	40.55	0	0.00	40.30	2	2,865	0.07%
2020/04/07	0	0.00	1	40.40	40.45	-1	2,843	-0.04%
2020/04/06	1	39.85	0	0.00	40.40	1	2,820	0.04%
2020/03/27	1	40.20	0	0.00	39.55	1	2,871	0.03%
2020/03/26	0	0.00	5	39.40	39.90	-5	2,947	-0.17%
2020/03/25	5	39.10	12	39.48	39.80	-7	3,048	-0.23%
2020/03/24	0	0.00	5	37.04	36.85	-5	3,033	-0.16%
2020/03/23	1	34.50	0	0.00	34.15	1	3,025	0.03%
2020/03/19	12	32.99	0	0.00	32.90	12	2,948	0.41%
2020/03/18	10	37.20	0	0.00	36.45	10	2,814	0.36%
2020/03/17	3	38.32	0	0.00	38.00	3	2,762	0.11%
2020/03/16	2	40.10	0	0.00	40.05	2	2,713	0.07%
2020/03/13	2	38.60	0	0.00	40.40	2	2,685	0.07%
2020/03/12	1	41.95	1	42.00	41.80	0	2,579	0.00%
2020/03/11	0	0.00	2	44.30	43.85	-2	2,497	-0.08%
2020/03/09	1	44.60	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0	0.00	2	45.20	45.25	-2	2,418	-0.08%
2020/03/05	0	0.00	10	45.20	45.30	-10	2,400	-0.42%
2020/02/27	2	44.65	3	44.60	44.85	-1	2,420	-0.04%
2020/02/25	1	44.95	0	0.00	45.00	1	2,370	0.04%
2020/02/21	1	45.60	0	0.00	45.50	1	2,360	0.04%
2020/02/20	1	45.60	10	45.75	45.70	-9	2,358	-0.38%
2020/02/19	0	0.00	5	46.10	46.20	-5	2,346	-0.21%
2020/02/18	0	0.00	15	45.95	46.05	-15	2,339	-0.64%
2020/02/17	0	0.00	30	45.80	45.95	-30	2,350	-1.28%
2020/02/06	0	0.00	2	45.70	45.55	-2	2,426	-0.08%
2020/02/05	0	0.00	2	45.10	45.10	-2	2,430	-0.08%
2020/02/03	2	44.20	0	0.00	44.90	2	2,404	0.08%
2020/01/31	15	45.48	0	0.00	45.25	15	2,388	0.63%
2020/01/30	11	45.51	0	0.00	45.45	11	2,348	0.47%
2020/01/20	2	47.00	5	47.10	47.10	-3	2,265	-0.13%
2020/01/16	7	46.55	10	46.65	46.65	-3	2,258	-0.13%
2020/01/15	5	46.50	2	46.50	46.55	3	2,291	0.13%
2020/01/14	5	46.35	0	0.00	46.40	5	2,321	0.22%
2020/01/13	0	0.00	32	46.29	46.30	-32	2,380	-1.34%
2020/01/10	32	46.15	0	0.00	46.25	32	2,427	1.32%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2019/12/25	1	46.20	1	46.35	46.20	0	4,781	0.00%
2019/12/24	0	0.00	1	45.95	46.15	-1	5,351	-0.02%
2019/12/20	5	45.90	0	0.00	45.45	5	5,215	0.10%
2019/12/18	0	0.00	1	46.05	46.00	-1	5,095	-0.02%
2019/12/17	0	0.00	1	46.25	46.25	-1	5,093	-0.02%
2019/12/13	9	46.20	0	0.00	46.25	9	5,109	0.18%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	4	46.10	0	0.00	46.05	4	5,169	0.08%
2019/12/09	11	46.30	0	0.00	46.30	11	5,168	0.21%
2019/12/05	0	0.00	5	46.60	46.55	-5	5,165	-0.10%
2019/12/03	2	46.60	0	0.00	46.70	2	5,157	0.04%
2019/12/02	0	0.00	21	46.55	46.55	-21	5,162	-0.41%
2019/11/29	2	46.53	0	0.00	46.55	2	5,168	0.04%
2019/11/28	4	46.80	0.1	47.00	46.50	3.9	5,154	0.08%
2019/11/26	2	46.20	10	46.75	46.20	-8	5,164	-0.15%
2019/11/22	0	0.00	2	46.60	46.55	-2	5,154	-0.04%
2019/11/21	2	46.60	10	46.65	46.60	-8	5,167	-0.15%
2019/11/19	0	0.00	1	46.90	46.90	-1	5,171	-0.02%
2019/11/18	9	47.00	0	0.00	46.85	9	5,184	0.17%
2019/11/15	1	46.70	0	0.00	46.95	1	5,187	0.02%
2019/11/14	0	0.00	15	46.90	46.55	-15	5,199	-0.29%
2019/11/11	0	0.00	2	46.70	46.70	-2	5,200	-0.04%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/07	3	47.37	0	0.00	47.25	3	5,166	0.06%
2019/11/06	0	0.00	20	47.00	47.45	-20	5,160	-0.39%
2019/11/04	5	46.90	0	0.00	47.10	5	5,131	0.10%
2019/10/31	1	47.00	1	47.00	46.75	0	5,127	0.00%
2019/10/30	0	0.00	18	46.95	46.85	-18	5,109	-0.35%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/25	6	47.25	0	0.00	47.25	6	5,054	0.12%
2019/10/23	0	0.00	63	47.62	47.50	-63	5,022	-1.25%
2019/10/22	0	0.00	20	47.10	47.00	-20	4,995	-0.40%
2019/10/18	3	45.70	0	0.00	45.90	3	4,899	0.06%
2019/10/17	10	46.00	0	0.00	45.80	10	4,847	0.21%
2019/10/16	2	46.20	0	0.00	46.00	2	4,809	0.04%
2019/10/15	2	45.85	0	0.00	45.95	2	4,780	0.04%
2019/10/14	5	45.65	0	0.00	45.65	5	4,751	0.11%
2019/10/09	6	45.48	0	0.00	45.30	6	4,717	0.13%
2019/10/07	5	45.75	0	0.00	45.75	5	4,631	0.11%
2019/10/04	22	45.55	0	0.00	45.70	22	4,607	0.48%
2019/10/03	7	45.95	0	0.00	46.05	7	4,523	0.15%
2019/10/02	5	45.82	3	46.00	45.90	2	4,330	0.05%
2019/10/01	10	49.87	56.1	49.84	49.95	-46.1	3,108	-1.48%
2019/09/27	0	0.00	8	49.90	49.90	-8	2,437	-0.33%
2019/09/26	3	49.80	0	0.00	49.80	3	1,857	0.16%
2019/09/25	20	49.85	0	0.00	49.80	20	1,821	1.10%
2019/09/24	15	49.71	3	49.78	49.65	12	1,784	0.67%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	20	50.10	1	50.20	50.20	19	1,703	1.12%
2019/09/16	0	0.00	1.6	50.00	50.00	-1.6	1,705	-0.09%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/11	3	49.47	30	49.58	49.50	-27	1,701	-1.59%
2019/09/10	1	49.70	10	49.75	49.75	-9	1,679	-0.54%
2019/09/05	0	0.00	10	49.35	49.25	-10	1,678	-0.60%
2019/08/30	1	49.30	1	49.30	49.50	0	1,684	0.00%
2019/08/29	0	0.00	10	49.05	49.05	-10	1,661	-0.60%
2019/08/27	0	0.00	3	48.90	48.40	-3	1,650	-0.18%
2019/08/26	10	48.90	0	0.00	48.80	10	1,610	0.62%
2019/08/23	11	49.05	10	49.20	49.20	1	1,606	0.06%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	0	0.00	12	48.64	48.75	-12	1,660	-0.72%
2019/08/16	10	48.85	10	49.00	48.80	0	1,642	0.00%
2019/08/15	10	48.35	32	48.99	48.95	-22	1,622	-1.36%
2019/08/14	4	48.46	5	48.50	48.35	-1	1,595	-0.06%
2019/08/12	3	48.10	8	48.39	48.25	-5	1,598	-0.31%
2019/08/08	3	48.25	0	0.00	48.20	3	1,600	0.19%
2019/08/06	1	47.90	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.40	5	48.20	48.20	-4	1,609	-0.25%
2019/08/02	0	0.00	7	48.44	48.40	-7	1,605	-0.44%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	5	48.95	0	0.00	48.80	5	1,615	0.31%
2019/07/30	0	0.00	10	49.03	48.95	-10	1,599	-0.63%
2019/07/26	2	48.95	0	0.00	49.10	2	1,609	0.12%
2019/07/24	1	48.95	1	48.90	48.90	0	1,626	0.00%
2019/07/17	0	0.00	10	49.25	49.20	-10	1,607	-0.62%
2019/07/12	2	49.15	1	49.15	49.15	1	1,626	0.06%
2019/07/10	12	49.35	0.4	49.55	49.55	11.6	1,645	0.71%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	1	49.50	0	0.00	49.40	1	1,669	0.06%
2019/07/02	1	49.35	0	0.00	49.65	1	1,755	0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/25	0	0.00	2	49.80	49.95	-2	1,954	-0.10%
2019/06/24	3	50.13	20	50.10	50.00	-17	1,993	-0.85%
2019/06/21	7	49.80	0	0.00	50.00	7	1,983	0.35%
2019/06/20	0	0.00	2	49.85	49.90	-2	1,988	-0.10%
2019/06/19	1	49.70	1	49.40	49.90	0	2,011	0.00%
2019/06/11	0	0.00	10	48.93	48.60	-10	2,436	-0.41%
2019/06/10	2	48.65	0	0.00	48.70	2	2,457	0.08%
2019/06/04	1	48.95	0	0.00	49.00	1	2,531	0.04%
2019/05/30	3	48.30	0	0.00	48.15	3	2,513	0.12%
2019/05/28	0	0.00	1	49.45	48.60	-1	2,513	-0.04%
2019/05/23	0	0.00	1	48.15	48.05	-1	2,415	-0.04%
2019/05/21	0	0.00	1	48.40	48.10	-1	2,430	-0.04%
2019/05/16	1	47.75	0	0.00	47.75	1	2,419	0.04%
2019/05/13	0	0.00	3	47.97	47.80	-3	2,444	-0.12%
2019/05/10	0	0.00	10	47.90	48.05	-10	2,479	-0.40%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/02	0	0.00	10	49.40	49.40	-10	2,539	-0.39%
2019/04/30	0	0.00	2	49.50	49.45	-2	2,539	-0.08%
2019/04/22	3.1	48.80	0	0.00	48.75	3.1	2,540	0.12%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/08	0	0.00	2	50.60	50.60	-2	2,534	-0.08%
2019/04/02	1	50.50	45	50.60	50.80	-44	2,589	-1.70%
2019/03/28	0	0.00	0.1	49.85	49.85	-0.1	2,529	0.00%
2019/03/27	23	49.65	1	49.70	49.75	22	2,528	0.87%
2019/03/21	0	0.00	2	49.20	49.35	-2	2,453	-0.08%
2019/03/19	0	0.00	5	48.98	48.90	-5	2,361	-0.21%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/14	2	47.53	0	0.00	47.50	2	1,998	0.10%
2019/03/11	12	48.09	10	48.30	47.90	2	1,939	0.10%
2019/03/06	33	47.70	0	0.00	47.55	33	1,947	1.69%
2019/02/22	0	0.00	6	47.80	47.95	-6	2,000	-0.30%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/19	0	0.00	1	47.85	47.90	-1	1,981	-0.05%
2019/02/18	0	0.00	6	47.70	47.70	-6	1,985	-0.30%
2019/02/15	4	47.00	10	47.00	47.20	-6	1,989	-0.30%
2019/02/14	4	47.40	0	0.00	47.30	4	1,991	0.20%
2019/02/13	1	47.75	0	0.00	47.65	1	1,986	0.05%
2019/02/12	3	48.30	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	5	48.40	48.40	-5	1,951	-0.26%
2019/01/25	0	0.00	2	47.53	47.60	-2	1,890	-0.11%
2019/01/23	0	0.00	7	46.75	46.90	-7	1,851	-0.38%
2019/01/21	0	0.00	2	46.88	46.85	-2	1,857	-0.11%
2019/01/18	2	46.50	0	0.00	46.60	2	1,875	0.11%
2019/01/11	0	0.00	1	46.40	46.30	-1	2,029	-0.05%
2019/01/09	0	0.00	3	45.70	46.10	-3	2,047	-0.15%
2019/01/08	25	45.35	0	0.00	45.15	25	2,046	1.22%
2019/01/07	3	45.50	0	0.00	45.60	3	2,086	0.14%
2019/01/04	30	45.25	0	0.00	45.25	30	2,112	1.42%
2019/01/03	0	0.00	10	45.35	45.05	-10	2,227	-0.45%
2019/01/02	35	44.70	0	0.00	44.50	35	2,248	1.56%
2018/12/27	30	44.30	10	44.40	44.40	20	2,292	0.87%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	5	44.10	0	0.00	43.90	5	2,269	0.22%
2018/12/24	2	45.15	0	0.00	44.90	2	2,216	0.09%
2018/12/21	30	45.57	10	46.15	46.15	20	2,204	0.91%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/10	2	45.83	0	0.00	45.60	2	2,296	0.09%
2018/12/04	0	0.00	2	47.00	46.70	-2	2,983	-0.07%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/28	1	46.30	0	0.00	46.70	1	4,917	0.02%
2018/11/27	0	0.00	1	46.30	46.25	-1	4,977	-0.02%
2018/11/26	14	46.21	21	47.43	46.20	-7	5,043	-0.14%
2018/11/23	1	45.65	0	0.00	45.90	1	5,007	0.02%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/19	1	46.25	0	0.00	46.45	1	5,097	0.02%
2018/11/14	0	0.00	10	46.30	46.45	-10	5,158	-0.19%
2018/11/13	0	0.00	1	46.45	46.80	-1	5,157	-0.02%
2018/11/09	0	0.00	10	46.10	46.20	-10	5,167	-0.19%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/25	10	44.78	2	44.80	45.00	8	5,721	0.14%
2018/10/23	0	0.00	10	45.54	45.40	-10	5,730	-0.17%
2018/10/17	1	46.10	0	0.00	45.85	1	5,585	0.02%
2018/10/16	0	0.00	5	45.45	45.90	-5	5,557	-0.09%
2018/10/15	0	0.00	1	45.35	45.25	-1	5,523	-0.02%
2018/10/12	1	45.05	10	45.80	46.25	-9	5,486	-0.16%
2018/10/11	16	45.23	0	0.00	45.60	16	5,469	0.29%
2018/10/08	0	0.00	5	47.30	47.10	-5	5,304	-0.09%
2018/10/05	3	46.75	21	46.80	46.75	-18	5,270	-0.34%
2018/10/04	0.1	47.75	12	47.75	47.75	-11.9	5,243	-0.23%
2018/10/02	2	48.35	12	48.27	48.35	-10	5,233	-0.19%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	7	47.64	48.00	-7	5,198	-0.13%
2018/09/26	1	47.70	48	48.19	47.45	-47	5,177	-0.91%
2018/09/25	0	0.00	5	48.40	48.35	-5	5,179	-0.10%
2018/09/21	0	0.00	14	48.43	48.70	-14	5,175	-0.27%
2018/09/20	2	48.35	1	48.20	48.20	1	5,137	0.02%
2018/09/19	3	48.13	7	48.11	48.15	-4	5,140	-0.08%
2018/09/17	0	0.00	4	47.45	47.50	-4	5,115	-0.08%
2018/09/14	0	0.00	2	47.50	47.50	-2	5,117	-0.04%
2018/09/13	0	0.00	4	47.55	47.65	-4	5,104	-0.08%
2018/09/12	4	45.95	12	46.59	46.90	-8	5,051	-0.16%
2018/09/11	2	45.20	20	45.05	45.40	-18	4,986	-0.36%
2018/09/10	0	0.00	2	45.30	44.60	-2	4,834	-0.04%
2018/09/07	1.1	45.13	0	0.00	45.10	1.1	4,580	0.02%
2018/09/06	11	49.05	14	49.06	49.15	-3	3,932	-0.08%
2018/09/05	2	48.70	5	48.81	48.80	-3	3,239	-0.09%
2018/09/04	32	49.94	0	0.00	49.95	32	2,892	1.11%
2018/09/03	33	50.12	0	0.00	50.00	33	2,724	1.21%
2018/08/31	9	49.28	4	49.65	49.90	5	2,690	0.19%
2018/08/30	14	49.09	5	49.25	49.30	9	2,659	0.34%
2018/08/29	15	48.83	2	48.95	48.95	13	2,728	0.48%
2018/08/28	1	48.60	1	48.60	48.60	0	2,713	0.00%
2018/08/27	16	48.23	1	48.35	48.35	15	2,727	0.55%
2018/08/24	17	48.30	0	0.00	48.50	17	2,758	0.62%
2018/08/22	10	48.45	0	0.00	48.35	10	2,883	0.35%
2018/08/20	7	47.86	0	0.00	47.70	7	2,873	0.24%
2018/08/15	1	48.25	3	48.03	48.00	-2	2,873	-0.07%
2018/08/10	0	0.00	6	47.82	48.00	-6	2,483	-0.24%
2018/08/08	3	47.88	0	0.00	47.90	3	2,452	0.12%
2018/08/07	2	47.60	0	0.00	47.65	2	2,382	0.08%
2018/08/03	0	0.00	3	47.30	47.35	-3	2,409	-0.12%
2018/08/01	0	0.00	1	47.20	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	1	46.85	47.30	-1	2,392	-0.04%
2018/07/27	1	46.10	0	0.00	46.20	1	2,361	0.04%
2018/07/26	0	0.00	1	45.90	45.95	-1	2,371	-0.04%
2018/07/25	2	45.80	0	0.00	45.80	2	2,429	0.08%
2018/07/24	1	45.80	0	0.00	45.70	1	2,450	0.04%
2018/07/23	1	45.85	0	0.00	45.80	1	2,457	0.04%
2018/07/18	0	0.00	10	45.65	46.15	-10	2,501	-0.40%
2018/07/16	0	0.00	2	45.55	45.40	-2	2,542	-0.08%
2018/07/10	0	0.00	2	45.10	44.85	-2	2,607	-0.08%
2018/07/09	1	44.25	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	43.60	0	0.00	43.95	1	2,615	0.04%
2018/07/05	0.1	44.45	5	44.00	44.00	-4.9	2,639	-0.19%
2018/06/29	0	0.00	2	45.00	45.25	-2	2,683	-0.07%
2018/06/27	0.1	45.50	0	0.00	45.15	0.1	2,625	0.00%
2018/06/22	1	45.70	5	45.70	45.70	-4	2,644	-0.15%
2018/06/15	15	46.13	1	46.30	45.90	14	2,624	0.53%
2018/06/14	20	46.55	0	0.00	46.35	20	2,513	0.80%
2018/06/13	5	47.65	0	0.00	47.25	5	2,469	0.20%
2018/06/12	15	47.57	10	47.60	47.65	5	2,520	0.20%
2018/06/11	10	48.00	0	0.00	47.60	10	2,510	0.40%
2018/06/07	5	47.55	0	0.00	47.45	5	2,455	0.20%
2018/06/06	2	47.60	9	47.76	47.85	-7	2,452	-0.29%
2018/06/01	2	46.20	0	0.00	46.30	2	2,272	0.09%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/24	0	0.00	1	46.20	46.30	-1	2,108	-0.05%
2018/05/21	0	0.00	10	46.15	46.25	-10	2,105	-0.48%
2018/05/17	1	45.70	0	0.00	45.65	1	2,114	0.05%
2018/05/14	0	0.00	1	45.45	45.75	-1	2,276	-0.04%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/09	20	45.15	10	45.15	45.05	10	2,251	0.44%
2018/05/08	20	45.20	10	45.25	45.40	10	2,279	0.44%
2018/05/04	1.1	45.31	0	0.00	45.35	1.1	2,347	0.05%
2018/05/02	0	0.00	8	46.27	46.00	-8	2,512	-0.32%
2018/04/30	0	0.00	2	45.55	45.80	-2	2,513	-0.08%
2018/04/27	3	45.20	0	0.00	45.45	3	2,614	0.11%
2018/04/24	1	45.20	3	45.53	45.20	-2	2,622	-0.08%
2018/04/23	1	45.60	10	45.70	45.60	-9	2,630	-0.34%
2018/04/20	6	45.04	0	0.00	45.30	6	2,590	0.23%
2018/04/19	0	0.00	11	44.95	45.10	-11	2,583	-0.43%
2018/04/18	10	44.55	0	0.00	44.45	10	2,574	0.39%
2018/04/17	3	44.45	0	0.00	44.55	3	2,578	0.12%
2018/04/16	2	44.95	0	0.00	44.85	2	2,558	0.08%
2018/04/13	1	45.35	0	0.00	45.15	1	2,574	0.04%
2018/04/11	0	0.00	26	45.77	45.70	-26	2,585	-1.01%
2018/04/10	3	44.55	0	0.00	45.40	3	2,580	0.12%
2018/04/03	0.1	45.30	0	0.00	45.20	0.1	2,589	0.00%
2018/04/02	1	45.35	0	0.00	45.30	1	2,590	0.04%
2018/03/29	11	44.96	0	0.00	44.90	11	2,585	0.43%
2018/03/27	1	45.50	6	45.08	45.40	-5	2,578	-0.19%
2018/03/23	10	44.62	5	44.60	44.75	5	2,567	0.19%
2018/03/19	0.1	44.90	0	0.00	44.90	0.1	2,773	0.00%
2018/03/15	0	0.00	10	45.80	45.50	-10	2,734	-0.37%
2018/03/14	0	0.00	3	45.32	45.50	-3	2,727	-0.11%
2018/03/06	2	44.30	0	0.00	44.35	2	2,693	0.07%
2018/03/02	15	44.25	2	44.20	44.00	13	2,754	0.47%
2018/02/22	2	44.50	0	0.00	44.40	2	2,735	0.07%
2018/02/09	0	0.00	7	43.49	43.55	-7	2,704	-0.26%
2018/02/08	0	0.00	4	43.83	44.10	-4	2,679	-0.15%
2018/02/07	10	43.70	0	0.00	44.20	10	2,682	0.37%
2018/02/06	2	41.55	30	42.97	42.20	-28	2,599	-1.08%
2018/02/05	0.1	45.10	5	44.70	44.85	-4.9	2,514	-0.20%
2018/01/31	2	45.35	3	46.05	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	2	45.60	45.55	-2	2,471	-0.08%
2018/01/29	20	46.54	1	46.25	46.50	19	2,443	0.78%
2018/01/26	10	46.45	2	45.90	46.45	8	2,421	0.33%
2018/01/25	20	45.38	1	45.80	45.40	19	2,341	0.81%
2018/01/23	7	44.82	6	44.55	44.95	1	2,212	0.05%
2018/01/19	0.1	42.80	0	0.00	42.85	0.1	2,135	0.00%
2018/01/17	0	0.00	2	43.10	43.05	-2	2,113	-0.09%
2018/01/15	7	42.91	0	0.00	42.85	7	2,080	0.34%
2018/01/08	1	43.15	0	0.00	43.40	1	2,116	0.05%
2018/01/05	0	0.00	11	42.86	43.10	-11	2,102	-0.52%
2018/01/04	10	42.70	0	0.00	42.65	10	2,116	0.47%
2018/01/03	0	0.00	7	42.96	43.15	-7	2,125	-0.33%
2018/01/02	2	42.70	0	0.00	43.15	2	2,095	0.10%