興富發 (2542)-統一-新竹券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
47.80
漲跌
--
漲幅
0.00%
成交量
6,872張
產業
上市營建類股
947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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/03	0	0.00	10	48.00	47.80	-10	7,380	-0.14%
2024/12/02	4.4	47.83	0	0.00	47.80	4.4	7,353	0.06%
2024/11/29	0	0.00	2	47.62	47.95	-2	7,405	-0.03%
2024/11/27	0	0.00	2	47.05	46.05	-2	7,398	-0.03%
2024/11/25	11	45.92	2	45.70	46.05	9	7,268	0.12%
2024/11/22	2	43.73	0	44.10	44.10	2	7,183	0.03%
2024/11/21	1.8	43.56	1	43.75	43.85	0.8	7,262	0.01%
2024/11/19	2	43.30	0.6	43.20	43.80	1.4	7,812	0.02%
2024/11/15	2	43.35	0	0.00	43.30	2	8,250	0.02%
2024/11/14	1.3	42.43	2	42.55	42.55	-0.7	8,494	-0.01%
2024/11/13	1	42.60	1	42.25	42.80	0	8,574	0.00%
2024/11/12	0	0.00	1	42.10	42.10	-1	8,642	-0.01%
2024/11/08	0	0.00	1	41.45	41.45	-1	8,702	-0.01%
2024/11/07	0	0.00	0	41.05	41.05	0	8,836	0.00%
2024/11/06	2.1	40.63	0	0.00	40.70	2.1	8,955	0.02%
2024/11/05	1	40.85	0	0.00	40.85	1	9,249	0.01%
2024/11/04	2.9	40.91	0	0.00	40.85	2.9	10,166	0.03%
2024/11/01	2	40.90	0	0.00	41.35	2	10,554	0.02%
2024/10/30	1	40.80	0	0.00	40.75	1	10,882	0.01%
2024/10/28	61	41.75	3	41.60	41.40	58	11,277	0.51%
2024/10/25	60	40.95	61.1	40.70	40.70	-1.1	11,440	-0.01%
2024/10/24	6	40.37	0.1	40.50	40.30	5.9	11,758	0.05%
2024/10/23	20	41.08	60	41.20	41.00	-40	11,773	-0.34%
2024/10/21	1.2	42.53	0.1	42.55	42.75	1.2	12,263	0.01%
2024/10/18	1.2	42.94	0	0.00	43.05	1.2	12,751	0.01%
2024/10/16	1	42.60	0	0.00	42.95	1	13,547	0.01%
2024/10/15	14	43.15	0	0.00	43.00	14	14,001	0.10%
2024/10/14	10	43.05	0	0.00	43.50	10	14,296	0.07%
2024/10/09	1	44.30	0	0.00	44.05	1	14,703	0.01%
2024/10/07	1	44.00	4	44.70	44.90	-3	15,177	-0.02%
2024/10/04	21	44.00	0	0.00	43.60	21	15,268	0.14%
2024/10/01	0	0.00	5.1	44.77	44.60	-5.1	15,238	-0.03%
2024/09/30	2	45.55	0.3	45.60	45.10	1.8	15,449	0.01%
2024/09/27	0	45.70	1	45.75	45.60	-1	15,476	-0.01%
2024/09/26	26	46.10	25	45.67	45.40	1	15,492	0.01%
2024/09/25	61.3	50.08	102	49.93	50.30	-40.8	15,404	-0.26%	大賣/
2024/09/23	37.1	48.84	33.4	48.16	49.10	3.7	15,752	0.02%
2024/09/20	44	49.33	10	49.05	49.20	34	15,827	0.21%
2024/09/19	12	52.23	10	54.10	54.20	2	15,631	0.01%
2024/09/16	0	0.00	0.2	52.00	52.00	-0.2	16,434	0.00%
2024/09/13	0	0.00	1	51.80	52.00	-1	16,549	-0.01%
2024/09/12	0.1	50.50	0	0.00	51.00	0.1	16,710	0.00%
2024/09/11	0	0.00	10	50.25	50.30	-10	16,779	-0.06%
2024/09/10	0.5	51.50	0	0.00	51.50	0.5	16,943	0.00%
2024/09/09	0	0.00	4	51.70	51.80	-4	17,421	-0.02%
2024/09/05	1	52.80	0	0.00	53.00	1	17,628	0.01%
2024/09/04	0.5	52.50	0	0.00	52.20	0.5	17,842	0.00%
2024/09/02	4	54.98	5	54.85	54.50	-1	18,126	-0.01%
2024/08/30	2	54.50	5	55.40	55.70	-3	18,056	-0.02%
2024/08/28	110	53.22	122	52.75	52.60	-12	17,993	-0.07%	大買/大賣/
2024/08/27	15	52.53	12	52.21	52.60	3	18,018	0.02%
2024/08/26	0.1	52.30	92.4	52.09	51.90	-92.4	18,007	-0.51%
2024/08/23	9.1	52.41	0	0.00	52.20	9.1	17,977	0.05%
2024/08/22	25	53.43	0	0.00	53.60	25	17,892	0.14%
2024/08/21	4	54.98	0	0.00	54.80	4	17,586	0.02%
2024/08/20	3	57.60	5	57.62	56.90	-2	17,319	-0.01%
2024/08/19	5	60.14	9	59.82	59.40	-4	17,133	-0.02%
2024/08/16	1	56.60	8	57.85	58.30	-7	16,982	-0.04%
2024/08/15	7	55.21	45	55.20	55.00	-38	16,757	-0.23%
2024/08/14	6	54.80	9	55.16	55.20	-3	16,707	-0.02%
2024/08/13	14	54.77	14	54.50	54.40	0	16,637	0.00%
2024/08/12	1	54.20	4	55.05	54.60	-3	16,753	-0.02%
2024/08/09	13	53.33	1	52.80	52.90	12	16,711	0.07%
2024/08/08	11	52.25	3	52.70	52.70	8	16,589	0.05%
2024/08/07	35.1	53.44	7	53.40	53.00	28.1	16,548	0.17%
2024/08/06	47.2	51.42	32	51.08	50.50	15.2	16,345	0.09%
2024/08/05	1	54.80	2	56.00	54.80	-1	15,613	-0.01%
2024/08/02	19.1	62.14	15	61.57	60.80	4.1	15,428	0.03%
2024/08/01	21	64.16	21	64.21	64.30	0	15,622	0.00%
2024/07/31	17	63.35	23	63.70	64.00	-6	15,823	-0.04%
2024/07/30	36	63.10	37.1	63.46	64.10	-1.1	16,104	-0.01%
2024/07/29	8	63.84	7	64.23	63.00	1	16,475	0.01%
2024/07/26	27	61.58	17	61.20	61.60	10	16,202	0.06%
2024/07/23	5.5	63.04	9	62.78	62.60	-3.5	16,252	-0.02%
2024/07/22	7.5	61.29	2	60.40	60.60	5.5	16,100	0.03%
2024/07/19	6	63.87	18	63.76	63.80	-12	15,756	-0.08%
2024/07/18	14.5	65.48	23	66.15	65.90	-8.5	15,295	-0.06%
2024/07/17	51	65.86	50	65.08	65.00	1	15,012	0.01%
2024/07/16	24	62.60	36.3	63.80	64.40	-12.3	14,954	-0.08%
2024/07/15	43	61.73	54.9	61.83	61.20	-11.9	14,532	-0.08%
2024/07/12	10	61.16	17.2	60.87	60.70	-7.2	14,290	-0.05%
2024/07/11	39	59.82	199	60.39	60.00	-160	14,161	-1.13%	大賣/鉅額交易
2024/07/10	87	58.42	24	59.35	59.40	63	13,886	0.45%
2024/07/09	5	54.06	120	54.97	54.60	-115	13,501	-0.85%	大賣/鉅額交易
2024/07/08	4	56.00	0	0.00	55.50	4	13,382	0.03%
2024/07/05	1	55.30	2	55.30	55.30	-1	13,247	-0.01%
2024/07/04	2	55.00	6.3	55.15	55.20	-4.3	13,228	-0.03%
2024/07/03	0	0.00	5	53.38	53.20	-5	13,033	-0.04%
2024/07/02	180	52.91	2	53.10	53.10	178	13,043	1.36%	大買/鉅額交易
2024/07/01	10	52.19	5	52.70	53.10	5	13,016	0.04%
2024/06/28	1	52.70	0	0.00	52.10	1	12,936	0.01%
2024/06/27	0	0.00	10.4	53.75	53.40	-10.4	12,790	-0.08%
2024/06/26	1	52.80	0	0.00	52.70	1	12,320	0.01%
2024/06/25	8	51.79	1	52.90	51.90	7	11,938	0.06%
2024/06/24	16	54.14	3	54.03	53.20	13	11,656	0.11%
2024/06/21	0	0.00	4	52.30	52.80	-4	11,092	-0.04%
2024/06/20	1	52.20	1	52.50	52.50	0	10,632	0.00%
2024/06/17	1.2	52.38	13	51.98	52.10	-11.8	10,274	-0.11%
2024/06/14	8	50.66	24.5	51.62	51.60	-16.5	9,959	-0.17%
2024/06/13	0	0.00	4	48.50	49.15	-4	9,397	-0.04%
2024/06/12	20	49.40	5	49.03	48.30	15	9,308	0.16%
2024/06/11	0	0.00	19.5	48.28	48.95	-19.5	9,083	-0.22%
2024/06/07	4	48.45	24	48.26	48.45	-20	8,820	-0.23%
2024/06/06	1	46.95	7.2	47.32	47.35	-6.2	8,543	-0.07%
2024/06/05	1	46.50	2.3	46.60	46.55	-1.3	8,393	-0.02%
2024/06/04	21	45.94	0	0.00	46.50	21	8,349	0.25%
2024/06/03	7	46.32	11.3	46.03	46.40	-4.3	8,313	-0.05%
2024/05/30	3	44.87	2	45.05	44.80	1	8,098	0.01%
2024/05/29	2	44.33	0	0.00	45.35	2	8,056	0.02%
2024/05/28	30.1	44.50	0	0.00	44.35	30.1	7,950	0.38%
2024/05/27	11.6	44.01	0.2	44.35	44.20	11.4	7,901	0.14%
2024/05/24	1	43.95	1.5	44.46	44.35	-0.5	7,824	-0.01%
2024/05/23	6	44.54	1	44.70	44.50	5	7,797	0.06%
2024/05/22	0	0.00	10.6	45.20	45.25	-10.6	7,713	-0.14%
2024/05/21	7	44.66	0	0.00	44.60	7	7,653	0.09%
2024/05/16	1	45.00	9.6	45.08	45.55	-8.6	7,519	-0.11%
2024/05/15	5	44.61	0	0.00	44.45	5	7,358	0.07%
2024/05/14	3	45.50	1	45.70	45.25	2	7,245	0.03%
2024/05/13	104	45.13	6	45.52	46.10	98	7,185	1.36%	大買/
2024/05/10	3	45.52	104	45.35	45.20	-101	7,097	-1.42%	大賣/鉅額交易
2024/05/09	109.1	46.71	1	46.45	45.65	108.1	6,975	1.55%	大買/鉅額交易
2024/05/08	10	47.16	6	47.33	46.85	4	6,745	0.06%
2024/05/07	15	48.53	16	48.60	47.85	-1	6,490	-0.02%
2024/05/06	3.1	48.19	10	48.28	48.15	-6.9	5,901	-0.12%
2024/05/03	1	47.65	53	47.03	47.20	-52	5,458	-0.95%
2024/05/02	20	46.21	15.2	46.62	46.60	4.8	4,966	0.10%
2024/04/30	2	43.88	3	44.17	44.30	-1	4,411	-0.02%
2024/04/29	16	43.68	18.7	44.28	44.30	-2.7	4,274	-0.06%
2024/04/25	10	42.70	0	0.00	42.70	10	3,964	0.25%
2024/04/23	0	0.00	1	42.30	42.25	-1	3,821	-0.03%
2024/04/22	11	43.63	11	43.07	42.40	0	3,769	0.00%
2024/04/19	103.8	41.89	113	41.34	41.45	-9.2	3,371	-0.27%	大買/大賣/
2024/04/18	0	0.00	6	41.93	41.60	-6	3,204	-0.19%
2024/04/17	0	0.00	12	40.58	40.85	-12	3,087	-0.39%
2024/04/16	95	40.25	33	40.18	40.10	62	3,049	2.03%
2024/04/12	11	41.00	0	0.00	40.80	11	2,943	0.37%
2024/04/11	0	0.00	203	41.03	41.10	-203	2,921	-6.95%	大賣/鉅額交易
2024/04/10	1	41.50	2	41.50	41.35	-1	2,896	-0.03%
2024/04/09	5	40.95	0.1	41.15	41.20	5	2,858	0.17%
2024/04/08	2	40.60	13	40.50	40.70	-11	2,790	-0.39%
2024/04/03	50	40.44	11	40.29	40.25	39	2,717	1.44%
2024/04/02	101	40.30	0	0.00	40.10	101	2,680	3.77%	大買/鉅額交易
2024/04/01	5	40.30	0	0.00	40.25	5	2,666	0.19%
2024/03/29	1	40.05	3	40.20	40.15	-2	2,645	-0.08%
2024/03/28	2	40.60	2	40.40	40.50	0	2,610	0.00%
2024/03/27	112	40.08	14.3	40.44	40.60	97.7	2,567	3.81%	大買/
2024/03/26	0	0.00	16	39.00	39.00	-16	2,505	-0.64%
2024/03/25	0	0.00	0.1	39.30	39.35	-0.1	2,514	-0.01%
2024/03/22	2	38.90	0.1	38.80	38.80	1.9	2,529	0.07%
2024/03/21	3	38.80	1.5	38.69	38.65	1.5	2,556	0.06%
2024/03/20	9	38.37	0.2	38.45	38.50	8.8	2,570	0.34%
2024/03/19	5.1	38.65	9.6	38.70	38.70	-4.5	2,526	-0.18%
2024/03/18	2	39.00	8.5	39.02	39.10	-6.5	2,512	-0.26%
2024/03/15	3	39.25	0.1	39.50	39.20	2.9	2,527	0.11%
2024/03/11	1	39.60	0.1	39.70	39.90	1	2,450	0.04%
2024/03/08	5	39.65	0.1	39.70	39.75	4.9	2,447	0.20%
2024/03/06	5	39.65	0.1	39.65	39.65	4.9	2,423	0.20%
2024/03/05	10	39.65	0.2	39.69	39.60	9.8	2,426	0.41%
2024/03/04	0	0.00	0.4	39.70	39.65	-0.4	2,423	-0.02%
2024/03/01	0	0.00	0.1	39.75	39.70	-0.1	2,424	0.00%
2024/02/29	0	0.00	1.2	39.76	39.70	-1.2	2,424	-0.05%
2024/02/27	0	0.00	14.4	39.75	39.70	-14.4	2,419	-0.59%
2024/02/26	1	39.95	5.1	39.75	39.90	-4.1	2,444	-0.17%
2024/02/23	0.6	39.80	0.1	39.65	39.55	0.5	2,440	0.02%
2024/02/22	5.3	39.76	0.1	40.00	39.75	5.1	2,457	0.21%
2024/02/21	10	39.90	0.6	39.90	40.10	9.4	2,459	0.38%
2024/02/20	0	0.00	2.6	39.52	39.65	-2.6	2,431	-0.11%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/02/16	1	39.35	5.3	39.50	39.65	-4.3	2,471	-0.17%
2024/02/15	1.8	39.54	0.2	39.63	39.50	1.6	2,442	0.07%
2024/02/05	0	0.00	1.5	39.58	39.80	-1.5	2,434	-0.06%
2024/02/01	0	0.00	0.1	39.65	39.60	-0.1	2,413	0.00%
2024/01/29	2	39.55	0	0.00	39.80	2	2,449	0.08%
2024/01/26	0	0.00	3	39.60	39.60	-3	2,465	-0.12%
2024/01/25	0	0.00	1	39.50	39.50	-1	2,483	-0.04%
2024/01/24	1	39.40	2	39.65	39.55	-1	2,510	-0.04%
2024/01/23	0	0.00	19	39.45	39.50	-19	2,520	-0.75%
2024/01/19	2	39.55	3.1	39.65	39.70	-1.1	2,499	-0.04%
2024/01/17	2	39.60	2	39.75	39.85	0	2,489	0.00%
2024/01/16	2.1	39.61	4	39.60	39.70	-1.9	2,446	-0.08%
2024/01/15	0	0.00	0.1	39.98	39.90	-0.1	2,388	0.00%
2024/01/12	0.1	39.95	1	39.95	39.90	-0.9	2,406	-0.04%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	1	40.05	0	0.00	40.00	1	2,744	0.04%
2024/01/08	3	40.15	2.7	40.20	40.20	0.3	2,845	0.01%
2023/12/28	1	40.05	5	40.15	40.15	-4	3,039	-0.13%
2023/12/26	0	0.00	8.2	40.09	40.05	-8.2	3,098	-0.26%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	3	39.80	1	39.90	39.90	2	3,414	0.06%
2023/12/19	3	40.00	0	0.00	40.15	3	3,443	0.09%
2023/12/13	3	39.95	0	0.00	40.05	3	3,497	0.09%
2023/12/12	6	39.92	0	0.00	39.90	6	3,540	0.17%
2023/12/11	1	40.00	0	40.10	40.10	1	3,549	0.03%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/07	6	40.26	1	40.25	40.20	5	3,523	0.14%
2023/12/06	4	40.40	0	0.00	40.35	4	3,531	0.11%
2023/12/05	1	40.50	0	0.00	40.55	1	3,489	0.03%
2023/12/04	2.2	40.66	0	0.00	40.70	2.2	3,476	0.06%
2023/12/01	1	40.85	0	0.00	40.80	1	3,447	0.03%
2023/11/30	18.1	40.80	0.1	40.95	40.95	18	3,452	0.52%
2023/11/29	0	0.00	5	40.85	40.85	-5	3,496	-0.14%
2023/11/28	1	40.90	0.1	40.95	40.95	0.9	3,489	0.03%
2023/11/24	4	41.10	2.8	41.14	41.20	1.2	3,471	0.03%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/17	0	0.00	0.1	40.95	40.90	-0.1	3,415	0.00%
2023/11/16	0	0.00	1	40.90	41.00	-1	3,433	-0.03%
2023/11/13	2	40.58	0	0.00	40.60	2	3,398	0.06%
2023/11/10	10	40.50	0	0.00	40.55	10	3,391	0.29%
2023/11/08	2	40.63	0	0.00	40.60	2	3,434	0.06%
2023/11/06	1	40.60	0.5	40.75	40.70	0.5	3,513	0.01%
2023/11/03	0.8	40.75	0	0.00	40.60	0.8	3,494	0.02%
2023/10/31	0	0.00	2	40.65	40.70	-2	3,483	-0.06%
2023/10/27	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/26	0	0.00	1	40.95	40.95	-1	3,476	-0.03%
2023/10/24	1	40.80	1	40.75	40.80	0	3,471	0.00%
2023/10/23	0	0.00	3	40.88	40.75	-3	3,488	-0.09%
2023/10/20	0	0.00	0.3	41.45	41.10	-0.3	3,504	-0.01%
2023/10/19	1	42.00	1	41.70	41.80	0	3,542	0.00%
2023/10/18	2	41.70	6	41.42	42.05	-4	3,479	-0.11%
2023/10/17	0	0.00	2	41.00	41.00	-2	3,199	-0.06%
2023/10/16	2	41.00	2	40.50	41.30	0	3,162	0.00%
2023/10/13	0.3	40.80	0	0.00	40.85	0.3	3,128	0.01%
2023/10/11	4	39.96	0	0.00	40.10	4	3,128	0.13%
2023/10/06	2	39.15	0	0.00	39.40	2	3,089	0.06%
2023/10/05	2	39.15	1	39.15	39.10	1	3,071	0.03%
2023/10/04	5	39.10	0	0.00	39.10	5	3,075	0.16%
2023/10/03	2.3	39.27	0	0.00	39.25	2.3	3,077	0.07%
2023/10/02	1	39.35	0	0.00	39.30	1	3,075	0.03%
2023/09/28	6	39.50	2	39.45	39.45	4	3,028	0.13%
2023/09/27	11	39.80	1	39.90	39.55	10	2,981	0.34%
2023/09/26	2	39.98	13	40.00	40.00	-11	2,901	-0.38%
2023/09/25	51.9	43.10	0	0.00	43.05	51.9	2,712	1.91%
2023/09/22	25	43.36	0	0.00	43.40	25	2,593	0.96%
2023/09/21	21	43.90	1	44.10	43.95	20	2,534	0.79%
2023/09/20	0	0.00	1	44.20	44.20	-1	2,472	-0.04%
2023/09/18	0	0.00	1	44.15	44.15	-1	2,376	-0.04%
2023/09/15	1	43.65	0	0.00	43.25	1	2,331	0.04%
2023/09/12	0	0.00	4	43.60	43.60	-4	2,254	-0.18%
2023/09/04	0	0.00	1	43.60	43.60	-1	2,273	-0.04%
2023/08/28	0	0.00	19	42.88	42.95	-19	2,238	-0.85%
2023/08/23	5	42.20	0	0.00	42.30	5	2,294	0.22%
2023/08/18	0	0.00	3	42.75	42.95	-3	2,348	-0.13%
2023/08/16	1	42.50	0	0.00	42.60	1	2,375	0.04%
2023/08/08	0	0.00	5	42.90	42.95	-5	2,553	-0.20%
2023/08/07	0	0.00	5	42.80	42.80	-5	2,962	-0.17%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/07/25	1.1	41.51	0	0.00	41.60	1.1	3,007	0.03%
2023/07/24	13.1	41.73	0.1	42.05	41.70	13	2,980	0.43%
2023/07/21	4	42.15	0	0.00	42.15	4	2,924	0.14%
2023/07/20	2	42.20	0	0.00	42.25	2	2,951	0.07%
2023/07/19	0	0.00	2	42.10	42.15	-2	2,951	-0.07%
2023/07/18	1	42.05	1	42.20	42.15	0	2,944	0.00%
2023/07/17	12	42.24	0	0.00	42.25	12	2,931	0.41%
2023/07/14	5	42.50	0	0.00	42.55	5	2,898	0.17%
2023/07/13	5	42.60	0.1	42.80	42.80	4.9	2,887	0.17%
2023/07/05	0	0.00	4	42.80	42.70	-4	2,901	-0.14%
2023/06/27	2	42.25	0	0.00	42.25	2	2,978	0.07%
2023/06/20	5.1	42.28	0	0.00	42.15	5.1	3,001	0.17%
2023/06/19	5.1	42.45	1	42.30	42.30	4.1	2,982	0.14%
2023/06/16	3	42.30	0	0.00	42.25	3	2,968	0.10%
2023/06/12	0	0.00	99	42.93	42.85	-99	3,027	-3.27%
2023/06/09	5	42.45	0	0.00	42.50	5	3,009	0.17%
2023/06/07	1	42.40	0	0.00	42.60	1	3,035	0.03%
2023/06/06	0	0.00	1	42.55	42.50	-1	3,037	-0.03%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/06/02	0	0.00	1.9	42.57	42.60	-1.9	3,052	-0.06%
2023/06/01	0	0.00	0.1	42.60	42.60	-0.1	3,065	0.00%
2023/05/30	0	0.00	0.1	42.10	42.15	-0.1	3,030	0.00%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0	42.20	0	0.00	42.20	0	3,040	0.00%
2023/05/25	1	42.90	0	0.00	42.50	1	3,025	0.03%
2023/05/24	1	43.10	0	0.00	43.05	1	3,015	0.03%
2023/05/23	0	0.00	10	42.55	42.75	-10	2,976	-0.34%
2023/05/22	1	42.50	3	42.53	42.60	-2	2,973	-0.07%
2023/05/18	0	0.00	100	41.85	42.00	-100	2,896	-3.45%
2023/05/17	2	41.95	0	0.00	41.90	2	2,868	0.07%
2023/05/16	100.1	41.20	0	0.00	41.65	100.1	2,836	3.53%
2023/05/15	5	41.12	0	0.00	41.35	5	2,816	0.18%
2023/05/12	16	41.70	15	41.90	41.95	1	2,713	0.04%
2023/05/11	76.1	42.03	72	41.86	42.30	4.1	2,632	0.15%
2023/05/10	0.1	43.15	0	0.00	43.20	0.1	2,214	0.00%
2023/05/05	2	42.95	0	0.00	42.90	2	2,230	0.09%
2023/05/04	1	42.80	5	42.85	42.85	-4	2,252	-0.18%
2023/05/03	1	42.10	1	42.30	42.30	0	2,241	0.00%
2023/05/02	2.1	42.15	0	0.00	42.20	2.1	2,289	0.09%
2023/04/27	1	42.05	0	0.00	42.05	1	2,398	0.04%
2023/04/26	8	41.80	5.5	41.85	42.00	2.5	2,410	0.10%
2023/04/25	4	41.69	1	41.95	41.65	3	2,423	0.12%
2023/04/24	2	41.75	0	0.00	41.75	2	2,406	0.08%
2023/04/21	2	41.83	1	41.80	41.85	1	2,423	0.04%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/19	5	42.07	1	42.15	42.00	4	2,422	0.17%
2023/04/14	3	42.05	25	42.07	42.10	-22	2,390	-0.92%
2023/04/13	0	0.00	1	41.95	42.10	-1	2,397	-0.04%
2023/04/12	16.8	42.08	0	0.00	41.95	16.8	2,407	0.70%
2023/04/10	0	0.00	1	41.55	41.45	-1	2,381	-0.04%
2023/04/07	1	41.65	1	40.95	41.70	0	2,499	0.00%
2023/03/31	0.1	41.00	23	41.00	41.15	-23	2,570	-0.89%
2023/03/29	2.1	40.86	0	0.00	41.05	2.1	3,290	0.06%
2023/03/28	2.1	40.63	0	0.00	40.70	2.1	3,717	0.06%
2023/03/24	4.1	40.69	0	0.00	40.65	4.1	4,616	0.09%
2023/03/22	0	0.00	0.1	41.15	41.15	-0.1	4,761	0.00%
2023/03/20	0.1	40.70	1	40.65	40.70	-0.9	4,939	-0.02%
2023/03/17	2.1	40.30	0	0.00	40.40	2.1	4,979	0.04%
2023/03/16	5.1	40.12	0	0.00	40.10	5.1	5,004	0.10%
2023/03/15	3	40.75	0	0.00	40.60	3	5,035	0.06%
2023/03/13	2	41.30	0	0.00	41.80	2	5,086	0.04%
2023/03/07	2.8	41.70	0	0.00	41.80	2.8	5,162	0.05%
2023/03/03	15	41.82	0	0.00	41.95	15	5,213	0.29%
2023/03/02	2	42.15	0	0.00	42.25	2	5,216	0.04%
2023/03/01	0	0.00	11	42.35	42.35	-11	5,253	-0.21%
2023/02/24	0	0.00	1	42.50	42.40	-1	5,404	-0.02%
2023/02/21	0	0.00	1	42.25	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	1.2	42.04	42.30	-1.2	5,567	-0.02%
2023/02/16	0	0.00	0.2	41.90	41.90	-0.2	5,744	0.00%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/10	2	41.55	0	0.00	41.55	2	5,912	0.03%
2023/02/09	3	41.75	0	0.00	41.75	3	5,946	0.05%
2023/02/07	0	0.00	9	41.94	41.95	-9	6,053	-0.15%
2023/02/03	0	0.00	10	41.20	41.80	-10	6,036	-0.17%
2023/02/02	1	41.25	0	0.00	41.25	1	6,057	0.02%
2023/01/17	10	40.55	0	0.00	40.70	10	6,054	0.17%
2023/01/13	4	40.68	0	0.00	40.80	4	6,054	0.07%
2023/01/12	0	0.00	1	40.65	40.70	-1	6,092	-0.02%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/05	0.6	40.55	0	0.00	40.40	0.6	6,223	0.01%
2023/01/04	0	0.00	1	40.60	40.60	-1	6,229	-0.02%
2022/12/27	30	41.35	12.7	40.48	41.45	17.3	6,283	0.28%
2022/12/26	2	40.30	2	40.25	40.25	0	6,225	0.00%
2022/12/23	23	40.34	2	40.30	40.35	21	6,264	0.34%
2022/12/22	1	39.80	1	40.05	42.00	0	6,211	0.00%
2022/12/21	20	39.41	0	0.00	40.00	20	6,026	0.33%
2022/12/20	9.7	39.81	32	39.40	39.65	-22.3	5,780	-0.39%
2022/12/19	11	40.80	0	0.00	40.50	11	5,621	0.20%
2022/12/16	20	42.00	22	41.99	41.15	-2	5,404	-0.04%
2022/12/15	1	41.80	4	42.20	42.40	-3	5,094	-0.06%
2022/12/14	6.1	42.43	0	0.00	42.60	6.1	5,170	0.12%
2022/12/13	2	43.65	2	42.75	42.75	0	5,162	0.00%
2022/12/12	3	43.88	8	43.84	43.65	-5	5,153	-0.10%
2022/12/07	0	0.00	8	44.21	44.35	-8	5,137	-0.16%
2022/12/06	2	44.13	0	0.00	43.95	2	5,103	0.04%
2022/12/02	2	44.28	55	44.50	44.25	-53	5,030	-1.05%
2022/11/30	1	44.80	2.2	44.65	44.80	-1.2	5,021	-0.02%
2022/11/29	0	0.00	6	44.70	44.80	-6	5,026	-0.12%
2022/11/25	0	0.00	1	44.90	44.55	-1	5,022	-0.02%
2022/11/24	0	0.00	1	44.90	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	12	44.80	44.90	-12	5,037	-0.24%
2022/11/22	0	0.00	8.8	44.42	44.85	-8.8	5,044	-0.17%
2022/11/17	0	0.00	11	43.64	43.55	-11	4,949	-0.22%
2022/11/16	0	0.00	3	43.17	43.20	-3	4,925	-0.06%
2022/11/15	1.4	42.90	2	42.95	42.90	-0.6	4,916	-0.01%
2022/11/14	0	0.00	9	43.09	43.35	-9	4,875	-0.18%
2022/11/11	0	0.00	0.6	42.30	42.40	-0.6	4,802	-0.01%
2022/11/09	0	0.00	8	42.04	42.25	-8	4,868	-0.16%
2022/11/08	0	0.00	5	42.10	41.90	-5	4,840	-0.10%
2022/11/04	50.2	41.60	52	41.80	42.00	-1.8	4,888	-0.04%
2022/11/03	3	40.87	54.2	40.89	41.30	-51.2	4,842	-1.06%
2022/11/01	7	41.41	0.4	41.38	41.45	6.6	4,873	0.14%
2022/10/31	1.7	41.31	7.5	41.35	41.45	-5.8	4,888	-0.12%
2022/10/28	1	41.75	0	0.00	41.65	1	4,880	0.02%
2022/10/27	50	41.50	2	41.05	41.80	48	4,875	0.98%
2022/10/24	0	0.00	2	40.65	40.60	-2	4,786	-0.04%
2022/10/21	2	40.05	6	40.48	40.50	-4	4,758	-0.08%
2022/10/20	3	39.97	100	39.88	40.35	-97	4,768	-2.03%
2022/10/19	91	40.17	8	40.05	40.20	83	4,726	1.76%
2022/10/18	17	39.35	0	0.00	39.60	17	4,685	0.36%
2022/10/13	10	38.50	0	0.00	38.75	10	4,945	0.20%
2022/10/11	0	0.00	2	39.25	39.35	-2	5,224	-0.04%
2022/10/06	15	39.50	0	0.00	39.65	15	5,180	0.29%
2022/10/05	1	39.70	0	0.00	39.75	1	5,206	0.02%
2022/10/03	0	0.00	3	39.83	39.85	-3	5,232	-0.06%
2022/09/30	3	38.78	0	0.00	39.00	3	5,202	0.06%
2022/09/29	1	38.05	0	0.00	38.60	1	5,204	0.02%
2022/09/28	4.1	38.57	0	0.00	38.00	4.1	5,171	0.08%
2022/09/27	6	39.69	4	39.60	39.65	2	5,055	0.04%
2022/09/26	6	40.11	3	40.25	40.20	3	4,940	0.06%
2022/09/23	15	47.71	1	47.80	47.80	14	4,766	0.29%
2022/09/22	11	47.62	0	0.00	47.75	11	4,634	0.24%
2022/09/21	3.9	48.01	0	0.00	48.00	3.9	4,521	0.09%
2022/09/20	19	48.02	0	0.00	48.00	19	4,374	0.43%
2022/09/19	16	48.19	0	0.00	48.15	16	4,340	0.37%
2022/09/14	1	47.85	0	0.00	48.25	1	4,782	0.02%
2022/09/13	2	48.48	0	0.00	48.50	2	5,003	0.04%
2022/09/08	0	0.00	1	48.15	48.35	-1	5,532	-0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	0	0.00	2	47.95	48.00	-2	5,698	-0.04%
2022/09/01	0	0.00	101	48.00	48.10	-101	5,726	-1.76%	大賣/鉅額交易
2022/08/31	8	48.40	3	48.35	48.40	5	5,714	0.09%
2022/08/30	104	48.30	0	0.00	48.35	104	5,694	1.83%	大買/鉅額交易
2022/08/29	0	0.00	1	47.60	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	7	48.16	48.20	-7	5,824	-0.12%
2022/08/25	0	0.00	13	47.99	48.10	-13	5,812	-0.22%
2022/08/24	100	47.73	5	47.60	48.00	95	5,807	1.64%
2022/08/23	0	0.00	2	47.60	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	5	47.41	47.65	-5	5,815	-0.09%
2022/08/19	2	46.85	0	0.00	47.00	2	5,742	0.03%
2022/08/18	3	46.73	2	46.75	46.80	1	5,742	0.02%
2022/08/17	5	47.25	5	47.00	47.20	0	5,720	0.00%
2022/08/15	3	46.30	5	46.25	46.20	-2	5,579	-0.04%
2022/08/12	2	46.35	0	0.00	46.15	2	5,593	0.04%
2022/08/11	0	0.00	10	45.95	45.90	-10	5,573	-0.18%
2022/08/10	3	45.70	2	45.83	45.75	1	5,595	0.02%
2022/08/09	6	46.00	0	0.00	46.00	6	5,615	0.11%
2022/08/08	2	46.00	0	0.00	46.00	2	5,670	0.04%
2022/08/05	0	0.00	1	45.70	45.85	-1	5,890	-0.02%
2022/08/04	2	45.25	6	45.41	45.65	-4	5,966	-0.07%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/08/02	2	45.95	1	45.55	46.00	1	5,996	0.02%
2022/08/01	0	0.00	4	45.79	45.90	-4	6,010	-0.07%
2022/07/29	0	0.00	1	45.15	45.35	-1	5,999	-0.02%
2022/07/26	2	44.83	0	0.00	44.80	2	6,033	0.03%
2022/07/22	4	44.90	0	0.00	45.20	4	6,076	0.07%
2022/07/21	3	44.98	0	0.00	45.15	3	6,053	0.05%
2022/07/20	4	45.63	2	45.70	45.35	2	6,060	0.03%
2022/07/19	2	46.05	2	46.05	45.75	0	6,023	0.00%
2022/07/15	2	43.35	1	43.35	43.40	1	5,964	0.02%
2022/07/12	1	43.15	0	0.00	43.20	1	6,150	0.02%
2022/07/08	5	43.85	0	0.00	43.85	5	6,195	0.08%
2022/07/07	1.1	43.81	0	0.00	43.80	1.1	6,213	0.02%
2022/07/06	0	0.00	2	44.95	44.20	-2	6,327	-0.03%
2022/07/01	2	44.40	0	0.00	43.95	2	7,609	0.03%
2022/06/30	10	45.20	0	0.00	45.20	10	8,178	0.12%
2022/06/29	0	0.00	12	45.00	45.10	-12	8,197	-0.15%
2022/06/27	1	44.60	1	44.70	44.80	0	8,257	0.00%
2022/06/24	0	0.00	3	44.00	44.20	-3	8,284	-0.04%
2022/06/23	5	43.28	20	43.38	43.30	-15	8,320	-0.18%
2022/06/22	17	42.88	2	42.93	43.25	15	8,163	0.18%
2022/06/21	17	43.56	8	44.10	43.35	9	7,857	0.11%
2022/06/20	12	43.71	0	0.00	43.60	12	7,697	0.16%
2022/06/17	12	43.65	1	43.40	44.75	11	7,720	0.14%
2022/06/16	58	44.61	10	44.60	44.55	48	7,555	0.64%
2022/06/15	11	44.90	0	0.00	45.05	11	7,569	0.15%
2022/06/14	2	44.65	0	0.00	45.40	2	7,728	0.03%
2022/06/13	13	44.75	0	0.00	44.80	13	8,324	0.16%
2022/06/10	14	44.93	0	0.00	44.90	14	8,491	0.16%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	5	45.20	2	45.15	45.45	3	8,561	0.04%
2022/06/07	2	44.90	0	0.00	45.35	2	8,600	0.02%
2022/06/06	5	45.08	2	45.25	45.00	3	8,621	0.03%
2022/06/02	1	46.25	2	46.25	46.10	-1	8,580	-0.01%
2022/05/31	0	0.00	10	46.50	46.45	-10	8,812	-0.11%
2022/05/27	1	46.00	1	46.00	46.00	0	8,908	0.00%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/24	2	45.90	0.9	46.10	45.80	1.1	9,320	0.01%
2022/05/20	10	45.65	0	0.00	45.85	10	9,685	0.10%
2022/05/19	1	45.30	1	45.45	45.60	0	9,778	0.00%
2022/05/18	1	45.90	0	0.00	45.90	1	9,750	0.01%
2022/05/17	20	45.35	0	0.00	45.45	20	9,739	0.21%
2022/05/16	3	44.50	1	45.05	44.55	2	9,756	0.02%
2022/05/13	8	44.27	15	44.55	44.70	-7	9,762	-0.07%
2022/05/12	45	45.86	0	0.00	45.40	45	9,552	0.47%
2022/05/11	41	46.42	2	46.40	46.25	39	9,474	0.41%
2022/05/10	10	46.40	0	0.00	46.50	10	9,491	0.11%
2022/05/09	11	46.65	0	0.00	46.50	11	9,510	0.12%
2022/05/06	1	46.85	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/03	12	46.70	0	0.00	46.65	12	9,780	0.12%
2022/04/28	0.1	46.90	0	0.00	46.70	0.1	9,846	0.00%
2022/04/27	16	46.80	8	46.66	46.70	8	9,839	0.08%
2022/04/26	2	46.90	0	0.00	47.20	2	9,858	0.02%
2022/04/25	6	46.52	0	0.00	46.45	6	9,766	0.06%
2022/04/22	2	47.40	10	47.35	47.10	-8	9,677	-0.08%
2022/04/21	30	47.74	10	47.75	47.50	20	9,599	0.21%
2022/04/20	4	47.58	2	47.40	48.75	2	9,493	0.02%
2022/04/19	11	47.78	3	47.95	47.80	8	9,399	0.09%
2022/04/18	0	0.00	17	47.86	47.80	-17	9,395	-0.18%
2022/04/15	55	47.80	2	47.95	48.05	53	9,352	0.57%
2022/04/14	7	47.78	3	47.80	47.85	4	9,312	0.04%
2022/04/13	1	47.20	2	47.25	47.45	-1	9,288	-0.01%
2022/04/12	8.1	46.91	2	46.90	46.90	6.1	9,253	0.07%
2022/04/11	13	47.65	19	47.62	47.60	-6	9,119	-0.07%
2022/04/08	15	49.01	0	0.00	48.75	15	8,892	0.17%
2022/04/07	30	49.36	9	49.29	48.90	21	8,703	0.24%
2022/04/06	5	47.70	13	48.40	49.00	-8	7,888	-0.10%
2022/04/01	3	45.50	0	0.00	45.70	3	7,252	0.04%
2022/03/31	12	45.42	0	0.00	45.40	12	7,189	0.17%
2022/03/30	14	45.34	1	45.45	45.40	13	7,184	0.18%
2022/03/29	10	45.31	0	0.00	45.30	10	7,325	0.14%
2022/03/28	15	45.22	7	45.26	45.35	8	7,363	0.11%
2022/03/25	3.3	45.76	0	0.00	45.75	3.3	7,389	0.04%
2022/03/24	17	45.67	0	0.00	45.75	17	7,451	0.23%
2022/03/23	3	45.90	8	45.87	45.95	-5	7,509	-0.07%
2022/03/22	29.4	45.31	6	45.46	45.50	23.4	7,515	0.31%
2022/03/21	3.1	46.36	0	0.00	46.20	3.1	7,261	0.04%
2022/03/18	4	46.51	1	46.75	46.60	3	7,118	0.04%
2022/03/17	4	47.03	1	47.00	47.00	3	7,022	0.04%
2022/03/16	74	46.97	15.2	47.11	46.85	58.9	6,829	0.86%
2022/03/15	3	50.03	11	49.99	50.50	-8	6,228	-0.13%
2022/03/14	0	0.00	5	50.10	49.60	-5	6,042	-0.08%
2022/03/11	1	48.85	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0	0.00	2	49.25	49.20	-2	5,931	-0.03%
2022/03/09	0	0.00	4	49.06	49.35	-4	5,893	-0.07%
2022/03/08	13	48.63	0	0.00	48.50	13	5,836	0.22%
2022/03/07	9	49.27	3	49.25	49.30	6	5,723	0.10%
2022/03/04	2	50.45	8	50.68	50.50	-6	5,607	-0.11%
2022/03/03	0	0.00	15.8	50.13	50.20	-15.8	5,520	-0.29%
2022/03/02	2	49.20	11	49.84	49.90	-9	5,490	-0.16%
2022/03/01	12	49.58	23	49.41	49.45	-11	5,514	-0.20%
2022/02/25	0	0.00	20	48.83	48.95	-20	5,379	-0.37%
2022/02/24	4.1	48.58	3.3	48.80	48.35	0.8	5,287	0.02%
2022/02/23	0.1	48.80	24	49.08	49.10	-24	5,123	-0.47%
2022/02/22	3	48.03	23	48.35	48.90	-20	5,011	-0.40%
2022/02/21	1	47.40	47.1	48.02	48.15	-46.1	4,800	-0.96%
2022/02/18	0	0.00	2	47.20	47.20	-2	4,722	-0.04%
2022/02/15	2	47.10	4	47.09	47.10	-2	5,051	-0.04%
2022/02/14	1	46.75	0	0.00	46.85	1	5,014	0.02%
2022/02/11	5	46.75	0	0.00	46.80	5	5,024	0.10%
2022/02/10	2.2	46.80	0	0.00	46.90	2.2	5,005	0.04%
2022/02/09	2	47.10	21	47.01	47.00	-19	4,977	-0.38%
2022/02/08	22	47.13	15	47.27	47.25	7	4,940	0.14%
2022/02/07	15	46.60	1	47.05	47.05	14	4,852	0.29%
2022/01/26	0	0.00	1	46.75	46.80	-1	4,760	-0.02%
2022/01/25	1	46.05	3	46.27	46.30	-2	4,666	-0.04%
2022/01/24	2	46.15	1	46.05	46.30	1	4,641	0.02%
2022/01/21	0.1	46.10	1	46.05	46.25	-0.9	4,590	-0.02%
2022/01/20	22	46.10	0	0.00	46.15	22	4,536	0.48%
2022/01/19	11	45.95	7	46.00	45.95	4	4,521	0.09%
2022/01/18	0.1	46.15	0	0.00	46.10	0.1	4,470	0.00%
2022/01/17	2	46.08	0	0.00	46.25	2	4,483	0.04%
2022/01/14	1	46.20	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0.1	46.20	0	0.00	46.20	0.1	4,661	0.00%
2022/01/12	0	0.00	1	46.55	46.25	-1	4,657	-0.02%
2022/01/11	2	46.25	1	46.20	46.40	1	4,626	0.02%
2022/01/10	2	46.25	0	0.00	46.35	2	4,618	0.04%
2022/01/06	2	46.15	0	0.00	46.30	2	4,600	0.04%
2022/01/04	6	46.10	0	0.00	46.15	6	4,640	0.13%
2022/01/03	4	46.06	0	0.00	46.25	4	4,629	0.09%
2021/12/30	10	46.60	0	0.00	46.25	10	4,602	0.22%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	17	46.09	0	0.00	46.15	17	4,557	0.37%
2021/12/27	11	46.10	0	0.00	46.25	11	4,540	0.24%
2021/12/24	14	46.01	15	45.95	46.20	-1	4,524	-0.02%
2021/12/23	21.1	45.96	1	45.90	46.05	20.1	4,502	0.45%
2021/12/21	2	47.15	0	0.00	47.00	2	4,226	0.05%
2021/12/16	0	0.00	10	47.18	47.25	-10	4,208	-0.24%
2021/12/15	2	46.55	0	0.00	46.60	2	4,267	0.05%
2021/12/13	4	46.78	0	0.00	46.70	4	4,252	0.09%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/03	3	46.35	0	0.00	46.30	3	4,116	0.07%
2021/12/02	10	46.30	0	0.00	46.30	10	4,096	0.24%
2021/12/01	0	0.00	22	46.66	46.70	-22	4,107	-0.54%
2021/11/30	3	46.53	2	46.58	46.20	1	4,101	0.02%
2021/11/29	0	0.00	2	46.80	46.45	-2	4,068	-0.05%
2021/11/26	30.1	46.90	1	46.70	46.80	29.1	4,044	0.72%
2021/11/25	76.1	47.19	0	0.00	47.10	76.1	4,003	1.90%
2021/11/24	0	0.00	2	46.70	46.85	-2	3,916	-0.05%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/22	25.1	46.37	0	0.00	46.55	25.1	3,875	0.65%
2021/11/19	7	46.60	0	0.00	46.65	7	3,884	0.18%
2021/11/18	13	46.52	0	0.00	46.60	13	3,886	0.33%
2021/11/17	14.1	46.44	0	0.00	46.50	14.1	3,875	0.36%
2021/11/16	5.1	46.85	0	0.00	46.80	5.1	3,859	0.13%
2021/11/15	5	48.10	13	48.08	47.65	-8	3,829	-0.21%
2021/11/12	12	46.40	79	47.57	47.80	-67	3,734	-1.79%
2021/11/10	22	45.43	0	0.00	45.45	22	3,663	0.60%
2021/11/09	6	44.82	0	0.00	44.95	6	3,676	0.16%
2021/11/08	4	44.80	0	0.00	45.00	4	3,689	0.11%
2021/11/05	10.1	44.55	0	0.00	44.55	10.1	3,715	0.27%
2021/11/03	0	0.00	4	44.70	44.85	-4	3,737	-0.11%
2021/11/01	5	44.85	0	0.00	44.70	5	3,840	0.13%
2021/10/29	1	45.05	0	0.00	44.95	1	3,853	0.03%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/25	0	0.00	21	45.00	45.20	-21	4,053	-0.52%
2021/10/22	0	0.00	1	45.80	45.15	-1	4,122	-0.02%
2021/10/13	0	0.00	4	44.95	45.05	-4	4,452	-0.09%
2021/10/08	0.1	44.65	0	0.00	44.60	0.1	4,440	0.00%
2021/10/06	2.1	44.50	0	0.00	44.25	2.1	4,452	0.05%
2021/10/05	1	44.50	0.1	44.65	44.60	0.9	4,464	0.02%
2021/10/04	0	0.00	4	44.73	44.70	-4	4,580	-0.09%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	0	0.00	2	45.15	45.05	-2	4,619	-0.04%
2021/09/28	0	0.00	36	44.72	45.30	-36	4,593	-0.78%
2021/09/27	4.1	44.80	1	44.65	44.65	3.1	4,567	0.07%
2021/09/24	36	45.06	0	0.00	45.10	36	4,508	0.80%
2021/09/23	8	46.50	0	0.00	46.80	8	4,357	0.18%
2021/09/22	31	46.51	20	46.35	46.20	11	4,245	0.26%
2021/09/17	10	47.44	0	0.00	47.35	10	4,100	0.24%
2021/09/15	18.1	47.61	0	0.00	47.55	18.1	4,138	0.44%
2021/09/14	1	47.90	10	47.95	47.90	-9	4,191	-0.21%
2021/09/13	0	0.00	1	48.35	48.35	-1	4,204	-0.02%
2021/09/10	10	47.95	1	47.70	47.95	9	4,242	0.21%
2021/09/09	0	0.00	2	47.40	47.50	-2	4,298	-0.05%
2021/09/08	6.1	47.43	0	0.00	47.25	6.1	4,312	0.14%
2021/09/06	10	48.30	0	0.00	48.15	10	4,318	0.23%
2021/09/03	20	48.40	0	0.00	48.25	20	4,304	0.46%
2021/09/02	0	0.00	2	48.30	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	5	48.65	48.40	-5	4,370	-0.11%
2021/08/31	0	0.00	5.5	47.55	48.20	-5.5	4,386	-0.13%
2021/08/27	3.1	47.38	0	0.00	47.45	3.1	4,405	0.07%
2021/08/25	2	47.25	0	0.00	47.60	2	4,498	0.04%
2021/08/24	10	47.80	0	0.00	47.65	10	4,515	0.22%
2021/08/23	35	47.72	1	47.80	47.50	34	4,576	0.74%
2021/08/20	0.3	47.45	0	0.00	47.55	0.3	4,597	0.01%
2021/08/19	5	47.83	0	0.00	47.55	5	5,750	0.09%
2021/08/18	2	48.00	0.3	48.46	48.40	1.7	5,778	0.03%
2021/08/17	0	0.00	8	49.00	48.60	-8	5,807	-0.14%
2021/08/16	5	48.00	0	0.00	48.10	5	5,726	0.09%
2021/08/12	0	0.00	2.1	48.87	48.95	-2.1	5,580	-0.04%
2021/08/11	1	48.60	1	48.90	48.80	0	5,583	0.00%
2021/08/10	0	0.00	15	48.70	48.85	-15	5,582	-0.27%
2021/08/09	3	48.97	0	0.00	49.00	3	5,636	0.05%
2021/08/06	0	0.00	5	49.39	49.45	-5	5,660	-0.09%
2021/08/05	0	0.00	3	48.60	48.70	-3	5,663	-0.05%
2021/08/04	1	48.90	2	49.15	49.05	-1	5,896	-0.02%
2021/08/03	5.1	49.44	1	49.45	49.30	4.1	5,955	0.07%
2021/08/02	0	0.00	1	49.30	49.45	-1	6,067	-0.02%
2021/07/30	9	49.05	1	48.85	49.05	8	6,127	0.13%
2021/07/29	0	0.00	1.1	49.13	49.10	-1.1	6,148	-0.02%
2021/07/28	16	48.23	4	48.33	48.35	12	6,105	0.20%
2021/07/27	20.1	47.75	17	48.02	48.15	3.1	6,096	0.05%
2021/07/26	2	48.03	9	48.35	48.10	-7	6,098	-0.11%
2021/07/23	3	47.83	74	47.89	47.90	-71	6,014	-1.18%
2021/07/22	11	46.77	3	46.63	46.85	8	5,822	0.14%
2021/07/21	5	46.00	1	46.00	46.00	4	5,780	0.07%
2021/07/20	2.1	45.58	2	45.50	45.65	0.1	5,959	0.00%
2021/07/19	0	0.00	3	46.17	46.10	-3	6,065	-0.05%
2021/07/16	8	45.53	0	0.00	45.75	8	6,068	0.13%
2021/07/15	0.1	45.00	0	0.00	45.10	0.1	6,030	0.00%
2021/07/14	0	0.00	2	44.75	44.95	-2	6,056	-0.03%
2021/07/13	2	44.90	0	0.00	44.85	2	6,135	0.03%
2021/07/12	0	0.00	11	45.33	45.20	-11	6,116	-0.18%
2021/07/09	10	45.15	7	44.82	45.00	3	6,084	0.05%
2021/07/08	3	44.75	1	44.70	44.65	2	6,005	0.03%
2021/07/07	3	44.05	1	44.15	44.40	2	6,008	0.03%
2021/07/06	0	0.00	0.2	43.65	43.65	-0.2	5,987	0.00%
2021/07/05	4	43.63	2	43.55	43.50	2	6,028	0.03%
2021/07/02	3	43.37	0	0.00	43.30	3	6,077	0.05%
2021/07/01	1	43.30	0	0.00	43.20	1	6,112	0.02%
2021/06/30	3	43.65	0	0.00	43.65	3	6,122	0.05%
2021/06/29	0	0.00	2	43.60	43.55	-2	6,147	-0.03%
2021/06/28	1.8	43.80	3	43.85	43.60	-1.2	6,172	-0.02%
2021/06/24	5	43.05	1	43.85	43.85	4	6,158	0.06%
2021/06/23	0	0.00	1	42.85	42.70	-1	6,132	-0.02%
2021/06/22	0	0.00	1	42.70	42.35	-1	6,080	-0.02%
2021/06/21	1	42.35	1	42.30	42.20	0	6,087	0.00%
2021/06/18	2	42.33	0	0.00	42.20	2	6,113	0.03%
2021/06/16	1	42.70	0	0.00	42.50	1	6,260	0.02%
2021/06/11	1	42.40	3	42.45	42.40	-2	6,240	-0.03%
2021/06/10	0	0.00	2	42.30	42.30	-2	6,243	-0.03%
2021/06/09	1	41.60	0	0.00	41.75	1	6,208	0.02%
2021/06/08	5	41.37	0	0.00	41.40	5	6,192	0.08%
2021/06/07	4	41.63	0	0.00	41.55	4	6,172	0.06%
2021/06/03	2	41.85	10	42.00	41.85	-8	6,153	-0.13%
2021/06/02	4	41.98	8	41.85	42.00	-4	6,141	-0.07%
2021/05/31	19.1	42.24	2	42.20	42.10	17.1	6,060	0.28%
2021/05/28	0.1	42.70	0	0.00	42.65	0.1	5,999	0.00%
2021/05/27	0.1	42.20	2	42.63	42.60	-1.9	5,986	-0.03%
2021/05/26	1	42.10	14	42.35	42.20	-13	4,867	-0.27%
2021/05/25	11.1	42.32	6	42.60	42.30	5.1	4,800	0.11%
2021/05/24	1.1	42.72	1	42.80	42.70	0.1	4,755	0.00%
2021/05/20	1	42.00	0	0.00	42.15	1	4,749	0.02%
2021/05/19	1	41.85	5	42.10	41.85	-4	4,749	-0.08%
2021/05/18	3	41.80	0	0.00	41.90	3	4,748	0.06%
2021/05/17	4.2	41.06	1	41.36	40.80	3.2	4,762	0.07%
2021/05/13	2.1	41.78	0	0.00	42.10	2.1	4,629	0.05%
2021/05/12	19	42.38	12.5	42.78	42.60	6.5	4,544	0.14%
2021/05/11	3	45.23	4	45.78	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	7	45.59	45.70	-7	4,201	-0.17%
2021/05/07	3	44.73	0	0.00	44.70	3	4,073	0.07%
2021/05/06	1	45.70	4	45.38	45.25	-3	3,976	-0.08%
2021/05/05	4	45.45	0	0.00	45.20	4	3,929	0.10%
2021/05/04	0	0.00	2	44.38	44.35	-2	3,882	-0.05%
2021/05/03	0	45.65	4	45.03	44.70	-4	3,820	-0.10%
2021/04/29	0	0.00	21	45.45	45.25	-21	3,765	-0.56%
2021/04/28	0	0.00	20	45.80	45.65	-20	3,739	-0.53%
2021/04/27	1	46.20	1.6	46.14	46.20	-0.6	3,767	-0.02%
2021/04/26	22	46.70	4	46.56	46.60	18	3,705	0.49%
2021/04/23	16	44.39	3	44.53	45.35	13	3,491	0.37%
2021/04/22	9.3	44.29	1	44.25	44.10	8.3	3,389	0.24%
2021/04/21	5	44.50	7.2	44.38	44.35	-2.2	3,329	-0.07%
2021/04/20	13	44.26	21	44.25	44.35	-8	3,311	-0.24%
2021/04/19	16	43.98	4	44.45	44.60	12	3,322	0.36%
2021/04/16	0	0.00	1	43.55	43.60	-1	3,270	-0.03%
2021/04/15	0	0.00	2	43.30	43.30	-2	3,297	-0.06%
2021/04/14	12	43.19	0	0.00	43.25	12	3,331	0.36%
2021/04/13	6	43.55	0	0.00	43.50	6	3,329	0.18%
2021/04/09	7	43.63	2	43.60	43.75	5	3,336	0.15%
2021/04/08	8	43.49	1	43.50	43.50	7	3,300	0.21%
2021/04/07	3	43.45	0	0.00	43.65	3	3,277	0.09%
2021/04/06	6	43.56	0	0.00	43.65	6	3,270	0.18%
2021/03/31	6	43.41	0	0.00	43.50	6	3,351	0.18%
2021/03/30	5	43.50	0	0.00	43.45	5	3,527	0.14%
2021/03/29	0	0.00	1	43.50	43.55	-1	3,680	-0.03%
2021/03/26	3	43.45	2	43.40	43.50	1	3,854	0.03%
2021/03/24	12	43.35	6	43.40	43.55	6	4,322	0.14%
2021/03/23	10	43.17	1	43.15	43.15	9	4,361	0.21%
2021/03/22	25	43.35	0	0.00	43.60	25	4,406	0.57%
2021/03/19	7	44.79	0	0.00	44.25	7	4,320	0.16%
2021/03/17	20	45.20	0	0.00	45.20	20	4,363	0.46%
2021/03/15	8	44.73	0	0.00	44.75	8	4,528	0.18%
2021/03/12	1	44.95	0.5	44.95	44.95	0.5	4,737	0.01%
2021/03/11	2	45.35	0	0.00	45.35	2	5,010	0.04%
2021/03/10	2	45.65	0	0.00	45.45	2	5,045	0.04%
2021/03/08	8	45.19	3	45.08	45.25	5	5,088	0.10%
2021/03/05	2	45.05	2	45.05	44.95	0	5,096	0.00%
2021/03/04	4	44.75	2	44.95	45.05	2	5,217	0.04%
2021/03/03	0	0.00	1	44.80	44.95	-1	5,185	-0.02%
2021/03/02	10	44.94	3	44.55	44.55	7	5,174	0.14%
2021/02/26	2	44.75	20	45.00	45.20	-18	5,182	-0.35%
2021/02/25	0	0.00	3.3	44.95	44.95	-3.3	5,115	-0.06%
2021/02/24	0	0.00	2.2	44.73	44.55	-2.2	5,110	-0.04%
2021/02/23	0	0.00	5	44.90	44.85	-5	5,087	-0.10%
2021/02/22	6	44.00	0	0.00	44.05	6	5,042	0.12%
2021/02/19	5	43.70	0	0.00	44.10	5	5,037	0.10%
2021/02/17	1	43.90	1	44.10	43.75	0	5,010	0.00%
2021/02/05	1	43.60	0	0.00	43.60	1	4,979	0.02%
2021/02/02	15	43.58	0	0.00	43.60	15	5,119	0.29%
2021/02/01	2	43.33	0	0.00	43.25	2	5,130	0.04%
2021/01/29	3	42.73	7	43.10	42.60	-4	5,117	-0.08%
2021/01/28	1	43.10	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	5	43.50	5	43.85	43.95	0	5,087	0.00%
2021/01/22	6	43.30	0	0.00	43.10	6	5,104	0.12%
2021/01/21	5	43.42	2.2	43.61	43.40	2.8	5,102	0.05%
2021/01/20	20	43.74	0	0.00	43.10	20	5,100	0.39%
2021/01/18	7	44.64	0	0.00	44.55	7	4,997	0.14%
2021/01/15	10	45.05	0	0.00	45.05	10	5,015	0.20%
2021/01/14	0	0.00	20	45.85	45.70	-20	5,177	-0.39%
2021/01/13	1	45.80	3	45.85	45.80	-2	5,174	-0.04%
2021/01/11	0.1	45.90	18	45.93	46.00	-17.9	5,145	-0.35%
2021/01/08	5	45.90	5	45.90	45.90	0	5,122	0.00%
2021/01/07	0	0.00	6	45.73	45.60	-6	5,099	-0.12%
2021/01/05	5	45.20	0	0.00	45.05	5	5,013	0.10%
2021/01/04	1	45.15	10	45.30	45.15	-9	5,002	-0.18%
2020/12/30	1	45.65	0	0.00	45.55	1	4,999	0.02%
2020/12/28	0	0.00	0.1	46.00	45.90	-0.1	4,988	0.00%
2020/12/25	10	46.70	2	46.15	46.45	8	4,947	0.16%
2020/12/24	27	46.03	1.2	46.01	46.40	25.8	4,907	0.53%
2020/12/23	6	44.95	0	0.00	45.00	6	4,737	0.13%
2020/12/22	0	0.00	2.2	44.96	44.50	-2.2	4,623	-0.05%
2020/12/21	16	45.34	1	45.30	44.95	15	4,561	0.33%
2020/12/18	9.3	45.87	26	46.17	45.60	-16.7	4,425	-0.38%
2020/12/17	1	46.05	15	46.11	46.05	-14	4,185	-0.33%
2020/12/16	5	45.90	32	45.93	45.95	-27	4,169	-0.65%
2020/12/15	2	45.30	15.9	45.08	45.25	-13.9	4,086	-0.34%
2020/12/14	1	44.95	3	44.97	44.90	-2	4,076	-0.05%
2020/12/11	5	44.30	0	0.00	44.35	5	4,015	0.12%
2020/12/10	0	0.00	6.1	43.85	44.60	-6.1	3,999	-0.15%
2020/12/09	6	44.48	4	44.45	44.50	2	3,934	0.05%
2020/12/08	11.1	44.95	28.2	44.82	45.40	-17.2	3,834	-0.45%
2020/12/07	1	45.50	44.9	45.52	45.85	-43.9	3,620	-1.21%
2020/12/04	1	43.50	3	43.90	43.50	-2	3,344	-0.06%
2020/12/03	13	43.92	0	0.00	43.80	13	3,285	0.40%
2020/12/02	0	0.00	4	44.45	44.35	-4	3,253	-0.12%
2020/12/01	7	44.37	10	44.50	44.50	-3	3,240	-0.09%
2020/11/30	2	44.35	41	44.27	44.50	-39	3,235	-1.21%
2020/11/27	0	0.00	20	43.83	43.85	-20	3,140	-0.64%
2020/11/26	0	0.00	1.1	43.80	43.85	-1.1	3,149	-0.03%
2020/11/25	10	43.80	1	43.55	43.90	9	3,254	0.28%
2020/11/24	0	0.00	1	43.50	43.50	-1	3,245	-0.03%
2020/11/23	0	0.00	1	43.50	43.45	-1	3,242	-0.03%
2020/11/20	1	43.15	2	43.20	43.25	-1	3,250	-0.03%
2020/11/19	0	0.00	2	43.30	43.15	-2	3,268	-0.06%
2020/11/18	0	0.00	92.4	43.01	43.35	-92.4	3,279	-2.82%
2020/11/17	0	0.00	81.4	43.35	43.40	-81.4	3,277	-2.48%
2020/11/16	2	43.35	2	43.55	43.45	0	3,317	0.00%
2020/11/13	1	43.35	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0	0.00	1	43.70	43.85	-1	3,324	-0.03%
2020/11/11	6	43.37	3	43.52	44.00	3	3,346	0.09%
2020/11/10	0	0.00	31.3	42.73	42.95	-31.3	3,273	-0.96%
2020/11/09	3	42.00	0.4	42.10	42.00	2.6	3,262	0.08%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.20	3.1	42.15	42.00	-2.1	3,220	-0.07%
2020/11/04	4	41.95	0	0.00	42.00	4	3,211	0.12%
2020/11/03	10	42.35	1	42.40	42.35	9	3,197	0.28%
2020/11/02	0	0.00	1.1	41.80	41.90	-1.1	3,189	-0.03%
2020/10/30	1	41.80	2.1	41.79	41.50	-1.1	3,171	-0.03%
2020/10/29	1.8	42.02	0	0.00	41.85	1.8	3,118	0.06%
2020/10/28	22	42.15	0	0.00	42.10	22	3,121	0.70%
2020/10/26	0	0.00	1	42.60	42.60	-1	3,111	-0.03%
2020/10/23	2	42.58	12	42.85	42.55	-10	3,120	-0.32%
2020/10/22	15	42.15	0	0.00	43.20	15	3,106	0.48%
2020/10/21	3	42.68	14	42.75	42.70	-11	2,930	-0.38%
2020/10/20	7	42.77	0	0.00	42.65	7	2,920	0.24%
2020/10/19	2	42.75	1	42.80	43.20	1	2,899	0.03%
2020/10/16	3	42.98	0	0.00	42.90	3	2,874	0.10%
2020/10/15	9	42.91	0	0.00	42.95	9	2,865	0.31%
2020/10/14	7	43.81	0	0.00	43.75	7	2,841	0.25%
2020/10/12	0	0.00	9	44.25	44.20	-9	2,839	-0.32%
2020/10/08	9	44.00	9	44.33	44.70	0	2,849	0.00%
2020/10/07	0	0.00	6	43.65	43.50	-6	2,803	-0.21%
2020/10/06	1	43.70	0	0.00	43.70	1	2,829	0.04%
2020/09/30	5	43.00	1	43.20	43.00	4	2,825	0.14%
2020/09/29	4	42.98	2	43.53	43.30	2	2,824	0.07%
2020/09/28	1	42.45	18	42.24	42.65	-17	2,795	-0.61%
2020/09/25	10	41.50	0	0.00	41.50	10	2,769	0.36%
2020/09/24	12	41.44	11	41.45	41.45	1	2,721	0.04%
2020/09/23	2	46.15	10	46.21	46.15	-8	2,590	-0.31%
2020/09/22	1	46.60	0	0.00	46.60	1	2,499	0.04%
2020/09/17	0	0.00	1	46.55	46.55	-1	2,381	-0.04%
2020/09/16	0	0.00	20	46.45	46.35	-20	2,358	-0.85%
2020/09/14	2	46.40	0	0.00	46.35	2	2,348	0.09%
2020/09/11	2	46.20	0	0.00	46.30	2	2,335	0.09%
2020/09/09	0	0.00	6	45.57	46.15	-6	2,306	-0.26%
2020/09/08	0	0.00	2	45.85	45.85	-2	2,307	-0.09%
2020/09/07	3	46.20	6	46.13	46.00	-3	2,396	-0.13%
2020/09/04	19.1	45.75	0	0.00	45.80	19.1	2,420	0.79%
2020/09/03	0	0.00	1	45.65	45.60	-1	2,467	-0.04%
2020/09/02	2	46.00	0	0.00	45.65	2	2,445	0.08%
2020/09/01	1	46.35	0	0.00	46.20	1	2,458	0.04%
2020/08/27	2	45.50	0	0.00	45.50	2	2,459	0.08%
2020/08/26	5	45.40	0	0.00	45.50	5	2,500	0.20%
2020/08/25	1	44.95	1	45.00	44.95	0	2,531	0.00%
2020/08/24	0	0.00	1	44.55	44.65	-1	2,659	-0.04%
2020/08/21	10	44.50	0	0.00	44.35	10	2,688	0.37%
2020/08/19	11	44.38	10	44.45	44.45	1	2,644	0.04%
2020/08/18	10	44.45	2	44.20	44.30	8	2,619	0.31%
2020/08/17	3	44.30	1	43.50	44.35	2	2,621	0.08%
2020/08/14	2	42.98	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	4	43.34	43.75	-4	2,596	-0.15%
2020/08/12	0	0.00	4	42.65	42.55	-4	2,585	-0.15%
2020/08/11	4	42.99	2	42.90	42.70	2	2,603	0.08%
2020/08/10	2	42.90	2	42.90	42.90	0	2,640	0.00%
2020/08/07	1	42.60	3	42.65	42.85	-2	2,686	-0.07%
2020/08/06	1	42.80	3	42.60	42.95	-2	2,722	-0.07%
2020/08/05	1	42.40	4	42.40	42.40	-3	2,742	-0.11%
2020/07/28	0	0.00	5	41.81	41.60	-5	2,799	-0.18%
2020/07/27	94	42.51	0	0.00	42.30	94	2,799	3.36%
2020/07/22	0	0.00	6	43.35	43.30	-6	2,846	-0.21%
2020/07/21	12	43.36	6	43.20	43.45	6	2,848	0.21%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/16	1	43.25	0	0.00	43.25	1	2,862	0.03%
2020/07/15	0	0.00	2	43.50	43.65	-2	2,856	-0.07%
2020/07/14	0	0.00	1	42.75	42.60	-1	2,827	-0.04%
2020/07/13	1	42.85	0	0.00	42.80	1	2,833	0.04%
2020/07/10	6	43.20	0	0.00	43.15	6	2,817	0.21%
2020/07/09	0	0.00	2	43.95	43.90	-2	2,812	-0.07%
2020/07/08	1	44.00	5	44.05	44.40	-4	2,791	-0.14%
2020/07/06	0	0.00	1	44.10	44.00	-1	2,765	-0.04%
2020/07/02	1	44.00	0	0.00	44.20	1	2,775	0.04%
2020/07/01	1	43.90	2	43.90	43.95	-1	2,774	-0.04%
2020/06/29	2	43.45	0	0.00	43.60	2	2,797	0.07%
2020/06/24	8	44.08	1	44.20	43.90	7	2,802	0.25%
2020/06/23	0	0.00	2	44.15	43.90	-2	2,823	-0.07%
2020/06/22	1	43.85	0	0.00	43.55	1	2,829	0.04%
2020/06/19	0.1	44.00	0	0.00	43.50	0.1	2,875	0.00%
2020/06/17	0	0.00	2	44.15	44.25	-2	2,891	-0.07%
2020/06/16	0	0.00	1	44.30	44.20	-1	2,963	-0.03%
2020/06/15	6	44.00	0	0.00	43.70	6	3,099	0.19%
2020/06/12	15	43.69	0	0.00	43.60	15	3,148	0.48%
2020/06/11	2	45.23	0	0.00	44.80	2	3,119	0.06%
2020/06/10	5	46.00	0	0.00	45.85	5	3,127	0.16%
2020/06/09	0	0.00	5	46.53	46.50	-5	3,185	-0.16%
2020/06/08	1	46.10	1	46.60	46.50	0	3,259	0.00%
2020/06/05	0	0.00	18	46.78	47.25	-18	3,232	-0.56%
2020/06/04	0	0.00	2	46.45	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	15	45.96	46.25	-15	3,179	-0.47%
2020/06/02	0	0.00	15	45.19	45.40	-15	3,135	-0.48%
2020/06/01	1	44.30	8	44.89	44.90	-7	3,087	-0.23%
2020/05/29	0	0.00	1	44.55	44.35	-1	3,033	-0.03%
2020/05/27	6	44.30	0	0.00	44.45	6	2,910	0.21%
2020/05/21	0	0.00	4	44.35	44.20	-4	2,953	-0.14%
2020/05/19	0	0.00	2	43.80	44.00	-2	2,928	-0.07%
2020/05/15	0	0.00	1	43.85	43.55	-1	2,908	-0.03%
2020/05/14	7	43.33	2	43.25	43.05	5	2,866	0.17%
2020/05/13	7	44.09	0	0.00	44.00	7	2,832	0.25%
2020/05/11	27	44.82	0	0.00	44.70	27	2,769	0.97%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/06	3	43.75	0	0.00	43.70	3	2,727	0.11%
2020/05/05	0	0.00	3	43.50	43.65	-3	2,741	-0.11%
2020/04/30	0	0.00	11	44.00	43.65	-11	2,783	-0.40%
2020/04/29	0	0.00	6	43.75	43.70	-6	2,799	-0.21%
2020/04/28	8	42.65	0	0.00	42.85	8	2,828	0.28%
2020/04/27	0	0.00	3	42.05	42.35	-3	2,919	-0.10%
2020/04/24	0	0.00	5	40.65	40.55	-5	2,911	-0.17%
2020/04/22	0	0.00	1	40.30	40.30	-1	2,922	-0.03%
2020/04/20	1	41.25	10	41.35	41.40	-9	2,905	-0.31%
2020/04/16	2	41.30	0	0.00	41.20	2	2,895	0.07%
2020/04/15	0	0.00	1	41.90	41.75	-1	2,879	-0.03%
2020/04/14	0	0.00	22	40.70	41.50	-22	2,874	-0.77%
2020/04/10	0	0.00	40	40.50	40.65	-40	2,860	-1.40%
2020/04/08	1	40.40	3.6	40.59	40.40	-2.6	2,858	-0.09%
2020/04/07	2	40.83	1	41.05	40.45	1	2,843	0.04%
2020/04/06	7	40.00	0	0.00	40.40	7	2,820	0.25%
2020/04/01	2	39.90	0	0.00	39.90	2	2,814	0.07%
2020/03/31	2	40.45	0	0.00	40.50	2	2,803	0.07%
2020/03/30	0	0.00	1	39.90	40.00	-1	2,784	-0.04%
2020/03/27	1	40.20	0	0.00	39.55	1	2,871	0.03%
2020/03/26	2	39.45	1	39.75	39.90	1	2,947	0.03%
2020/03/25	1	39.65	1	40.45	39.80	0	3,048	0.00%
2020/03/24	1	36.85	3	36.72	36.85	-2	3,033	-0.07%
2020/03/23	3	34.23	0	0.00	34.15	3	3,025	0.10%
2020/03/20	3	35.15	3	34.87	35.00	0	3,015	0.00%
2020/03/19	6.1	33.00	10.9	32.90	32.90	-4.8	2,948	-0.16%
2020/03/18	2	37.63	0	0.00	36.45	2	2,814	0.07%
2020/03/17	6	38.08	6	38.53	38.00	0	2,762	0.00%
2020/03/13	7	38.64	2	39.45	40.40	5	2,685	0.19%
2020/03/12	4	41.94	1	41.80	41.80	3	2,579	0.12%
2020/03/11	1	43.85	0	0.00	43.85	1	2,497	0.04%
2020/03/10	2	43.75	2	44.03	43.95	0	2,482	0.00%
2020/03/09	2	44.43	0	0.00	44.30	2	2,456	0.08%
2020/03/06	4	45.05	0	0.00	45.25	4	2,418	0.17%
2020/03/05	3	45.20	1	45.20	45.30	2	2,400	0.08%
2020/03/03	2	44.50	0	0.00	44.55	2	2,410	0.08%
2020/03/02	0	0.00	1	44.90	44.50	-1	2,411	-0.04%
2020/02/27	1	44.65	0	0.00	44.85	1	2,420	0.04%
2020/02/24	8	45.15	1	45.15	45.10	7	2,371	0.30%
2020/02/21	0	0.00	3	45.60	45.50	-3	2,360	-0.13%
2020/02/20	6	45.69	0	0.00	45.70	6	2,358	0.25%
2020/02/17	0	0.00	1	45.85	45.95	-1	2,350	-0.04%
2020/02/14	2	45.88	1	46.00	45.85	1	2,369	0.04%
2020/02/13	0	0.00	3	45.92	45.90	-3	2,375	-0.13%
2020/02/07	9	45.36	0	0.00	45.25	9	2,411	0.37%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/04	4	45.10	0	0.00	45.00	4	2,417	0.17%
2020/02/03	3	44.25	0	0.00	44.90	3	2,404	0.12%
2020/01/31	3	45.58	2	45.50	45.25	1	2,388	0.04%
2020/01/30	8	45.56	0	0.00	45.45	8	2,348	0.34%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/17	2	46.80	0	0.00	46.85	2	2,245	0.09%
2020/01/15	2	46.55	3	46.52	46.55	-1	2,291	-0.04%
2020/01/14	0	0.00	1	46.35	46.40	-1	2,321	-0.04%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/09	0	0.00	2	46.05	46.00	-2	2,453	-0.08%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/26	3	46.10	0	0.00	46.20	3	4,112	0.07%
2019/12/24	3	46.00	1	46.15	46.15	2	5,351	0.04%
2019/12/20	13.3	45.48	0	0.00	45.45	13.3	5,215	0.26%
2019/12/19	0	0.00	17	45.75	45.90	-17	5,119	-0.33%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.20	6	46.25	46.25	-5	5,093	-0.10%
2019/12/16	0	0.00	2	46.20	46.25	-2	5,088	-0.04%
2019/12/13	0	0.00	0.8	46.30	46.25	-0.8	5,109	-0.02%
2019/12/10	7	46.05	0	0.00	46.05	7	5,169	0.14%
2019/12/09	1	46.50	0	0.00	46.30	1	5,168	0.02%
2019/12/04	0	0.00	1	46.50	46.60	-1	5,166	-0.02%
2019/11/29	1	46.75	0	0.00	46.55	1	5,168	0.02%
2019/11/27	0	0.00	10	46.67	46.80	-10	5,166	-0.19%
2019/11/26	8	46.20	5	46.75	46.20	3	5,164	0.06%
2019/11/25	3	46.55	0	0.00	46.75	3	5,111	0.06%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	0	0.00	2	46.80	46.85	-2	5,184	-0.04%
2019/11/14	1.4	46.69	0	0.00	46.55	1.4	5,199	0.03%
2019/11/11	1	46.80	5	46.85	46.70	-4	5,200	-0.08%
2019/11/07	0	0.00	2	47.30	47.25	-2	5,166	-0.04%
2019/11/06	0	0.00	2	47.40	47.45	-2	5,160	-0.04%
2019/11/04	1	46.85	0	0.00	47.10	1	5,131	0.02%
2019/10/31	5	46.95	1	46.75	46.75	4	5,127	0.08%
2019/10/30	0	0.00	1	46.90	46.85	-1	5,109	-0.02%
2019/10/29	10	46.93	0	0.00	46.80	10	5,095	0.20%
2019/10/28	7	47.16	0	0.00	47.00	7	5,078	0.14%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/23	0	0.00	1	47.35	47.50	-1	5,022	-0.02%
2019/10/21	1	46.75	6	46.60	46.75	-5	4,961	-0.10%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/16	0	0.00	1	46.10	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	5	45.87	45.95	-5	4,780	-0.10%
2019/10/14	1	45.90	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.50	10	45.46	45.30	-8	4,717	-0.17%
2019/10/08	8	45.30	1	45.55	45.40	7	4,689	0.15%
2019/10/07	1	45.75	8	45.80	45.75	-7	4,631	-0.15%
2019/10/04	12	45.35	1	45.55	45.70	11	4,607	0.24%
2019/10/03	3	45.80	1	45.70	46.05	2	4,523	0.04%
2019/10/02	32	45.69	13	45.70	45.90	19	4,330	0.44%
2019/10/01	6	49.95	0	0.00	49.95	6	3,108	0.19%
2019/09/27	9	49.94	0	0.00	49.90	9	2,437	0.37%
2019/09/26	3	49.80	0	0.00	49.80	3	1,857	0.16%
2019/09/25	5	49.83	0	0.00	49.80	5	1,821	0.27%
2019/09/24	4	49.81	5	49.70	49.65	-1	1,784	-0.06%
2019/09/23	8	49.89	0	0.00	49.80	8	1,758	0.45%
2019/09/20	4	49.95	0	0.00	49.80	4	1,749	0.23%
2019/09/19	1	50.10	1	50.00	49.95	0	1,719	0.00%
2019/09/18	3	50.17	1	50.10	50.00	2	1,706	0.12%
2019/09/17	11	50.10	8	50.19	50.20	3	1,703	0.18%
2019/09/16	3	49.75	2	49.70	50.00	1	1,705	0.06%
2019/09/12	3	49.55	0	0.00	49.40	3	1,672	0.18%
2019/09/11	3	49.60	0.2	49.75	49.50	2.8	1,701	0.16%
2019/09/10	2	49.73	0	0.00	49.75	2	1,679	0.12%
2019/09/09	4	49.60	1	49.65	49.70	3	1,681	0.18%
2019/09/02	2	49.50	0	0.00	49.50	2	1,683	0.12%
2019/08/30	2	49.23	0	0.00	49.50	2	1,684	0.12%
2019/08/28	0	0.00	1	49.00	49.40	-1	1,653	-0.06%
2019/08/23	3	49.15	1	49.05	49.20	2	1,606	0.12%
2019/08/22	0	0.00	0	49.05	48.90	0	1,597	0.00%
2019/08/20	20	48.75	0	0.00	48.60	20	1,670	1.20%
2019/08/19	22	48.72	0	0.00	48.75	22	1,660	1.33%
2019/08/16	8	48.79	0	0.00	48.80	8	1,642	0.49%
2019/08/15	2	48.85	1	49.00	48.95	1	1,622	0.06%
2019/08/14	1	48.60	0	0.00	48.35	1	1,595	0.06%
2019/08/07	15	48.19	0	0.00	48.00	15	1,606	0.93%
2019/08/02	0	0.00	1	48.40	48.40	-1	1,605	-0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	8	48.80	0	0.00	48.80	8	1,615	0.50%
2019/07/30	0	0.00	3	48.95	48.95	-3	1,599	-0.19%
2019/07/19	1	49.45	0	0.00	49.50	1	1,596	0.06%
2019/07/17	1	49.10	0	0.00	49.20	1	1,607	0.06%
2019/07/15	0	0.00	2	49.00	49.25	-2	1,602	-0.12%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/11	2	49.40	0	0.00	49.45	2	1,629	0.12%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	1	49.45	2	49.40	49.40	-1	1,669	-0.06%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/03	20	49.40	1	49.65	49.30	19	1,736	1.09%
2019/07/01	20	49.60	0	0.00	49.60	20	1,762	1.13%
2019/06/28	0	0.00	1	49.70	49.45	-1	1,784	-0.06%
2019/06/27	0	0.00	1	49.85	49.75	-1	1,856	-0.05%
2019/06/26	0	0.00	2	49.70	49.75	-2	1,945	-0.10%
2019/06/24	0	0.00	2	50.00	50.00	-2	1,993	-0.10%
2019/06/21	0	0.00	4	50.00	50.00	-4	1,983	-0.20%
2019/06/20	0	0.00	25	49.96	49.90	-25	1,988	-1.26%
2019/06/19	0	0.00	6	49.47	49.90	-6	2,011	-0.30%
2019/06/18	2	49.00	18	49.00	49.00	-16	2,011	-0.80%
2019/06/13	0	0.00	1.1	48.53	48.50	-1.1	2,147	-0.05%
2019/06/11	1	48.60	0	0.00	48.60	1	2,436	0.04%
2019/06/04	1	49.10	0	0.00	49.00	1	2,531	0.04%
2019/05/31	0	0.00	1	48.25	48.80	-1	2,523	-0.04%
2019/05/30	5	48.21	0	0.00	48.15	5	2,513	0.20%
2019/05/29	1	48.50	0	0.00	48.35	1	2,510	0.04%
2019/05/28	6	49.06	0	0.00	48.60	6	2,513	0.24%
2019/05/27	5	48.80	21	48.53	49.20	-16	2,443	-0.65%
2019/05/24	0	0.00	1	48.15	48.15	-1	2,416	-0.04%
2019/05/23	0	0.00	1	48.30	48.05	-1	2,415	-0.04%
2019/05/21	2	48.15	15	48.23	48.10	-13	2,430	-0.53%
2019/05/16	0	0.00	2	48.00	47.75	-2	2,419	-0.08%
2019/05/15	3	47.87	0	0.00	47.80	3	2,427	0.12%
2019/05/14	0	0.00	3	48.10	48.05	-3	2,450	-0.12%
2019/05/10	0	0.00	4	48.15	48.05	-4	2,479	-0.16%
2019/05/09	23	48.06	1	48.00	48.00	22	2,476	0.89%
2019/05/08	1	48.75	5	48.59	48.50	-4	2,481	-0.16%
2019/05/07	1	48.95	5	48.75	48.70	-4	2,491	-0.16%
2019/05/06	0	0.00	10.1	48.65	48.75	-10.1	2,517	-0.40%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/29	0	0.00	1	49.15	49.20	-1	2,530	-0.04%
2019/04/26	1	48.95	0	0.00	48.80	1	2,529	0.04%
2019/04/23	0	0.00	1	48.85	48.95	-1	2,540	-0.04%
2019/04/22	1	48.65	0	0.00	48.75	1	2,540	0.04%
2019/04/19	2	49.00	0	0.00	48.90	2	2,543	0.08%
2019/04/18	2	48.70	4	48.50	48.60	-2	2,557	-0.08%
2019/04/16	0	0.00	9	49.25	49.40	-9	2,551	-0.35%
2019/04/15	0	0.00	4	49.60	49.50	-4	2,547	-0.16%
2019/04/12	7	48.94	4	49.05	49.10	3	2,551	0.12%
2019/04/11	2	49.45	6	49.53	49.40	-4	2,544	-0.16%
2019/04/10	3	49.82	1	49.85	49.90	2	2,528	0.08%
2019/04/09	7	50.23	0	0.00	50.20	7	2,506	0.28%
2019/04/08	3	50.50	1	50.50	50.60	2	2,534	0.08%
2019/04/03	2	50.50	1	50.40	50.50	1	2,534	0.04%
2019/04/02	2	50.45	51	50.66	50.80	-49	2,589	-1.89%
2019/04/01	2	50.55	7	51.13	50.90	-5	2,640	-0.19%
2019/03/29	0	0.00	31	50.16	50.80	-31	2,550	-1.22%
2019/03/28	0	0.00	6	49.65	49.85	-6	2,529	-0.24%
2019/03/27	0	0.00	5	49.90	49.75	-5	2,528	-0.20%
2019/03/25	0	0.00	9	49.24	49.25	-9	2,501	-0.36%
2019/03/21	1	49.25	0	0.00	49.35	1	2,453	0.04%
2019/03/20	2	48.70	20	48.50	48.70	-18	2,416	-0.74%
2019/03/19	0	0.00	36	49.11	48.90	-36	2,361	-1.52%
2019/03/18	3	48.30	0	0.00	48.55	3	2,302	0.13%
2019/03/15	0	0.00	1	48.20	48.20	-1	2,278	-0.04%
2019/03/12	5	47.67	0	0.00	47.50	5	1,967	0.25%
2019/03/11	15	48.18	1	48.40	47.90	14	1,939	0.72%
2019/03/08	7	47.72	1	47.70	47.65	6	1,914	0.31%
2019/03/07	0	0.00	1	47.75	47.50	-1	1,942	-0.05%
2019/03/06	0	0.00	2	47.55	47.55	-2	1,947	-0.10%
2019/03/04	7	47.46	1	47.50	47.50	6	1,957	0.31%
2019/02/27	15	47.60	0	0.00	47.75	15	2,017	0.74%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/22	50	47.61	0	0.00	47.95	50	2,000	2.50%
2019/02/21	81	47.79	0	0.00	48.00	81	2,004	4.04%
2019/02/20	2	47.80	4	47.95	48.05	-2	1,994	-0.10%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	7	46.97	0	0.00	47.20	7	1,989	0.35%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/13	13	47.74	0	0.00	47.65	13	1,986	0.65%
2019/01/29	0	0.00	6	47.55	47.80	-6	1,912	-0.31%
2019/01/28	1	47.90	4	47.90	47.95	-3	1,901	-0.16%
2019/01/25	0	0.00	1	47.25	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/23	2	46.70	0	0.00	46.90	2	1,851	0.11%
2019/01/18	13	46.50	0	0.00	46.60	13	1,875	0.69%
2019/01/17	59	46.40	0	0.00	46.50	59	1,899	3.11%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/10	3	45.97	0	0.00	46.35	3	2,036	0.15%
2019/01/09	3	45.80	20	46.03	46.10	-17	2,047	-0.83%
2019/01/08	2	45.35	0	0.00	45.15	2	2,046	0.10%
2019/01/07	3	45.40	0	0.00	45.60	3	2,086	0.14%
2019/01/03	0	0.00	28	45.01	45.05	-28	2,227	-1.26%
2018/12/28	10	45.00	7	44.75	45.00	3	2,274	0.13%
2018/12/27	24	44.06	17	44.60	44.40	7	2,292	0.31%
2018/12/26	3	44.18	14	44.25	44.15	-11	2,287	-0.48%
2018/12/25	16	44.19	10	44.30	43.90	6	2,269	0.26%
2018/12/24	30	45.00	0	0.00	44.90	30	2,216	1.35%
2018/12/22	1	46.00	7	46.05	45.90	-6	2,166	-0.28%
2018/12/21	9	45.45	10	45.76	46.15	-1	2,204	-0.05%
2018/12/20	1	45.95	2	46.35	46.45	-1	2,143	-0.05%
2018/12/18	0	0.00	2	46.15	46.15	-2	2,170	-0.09%
2018/12/14	0	0.00	2	46.45	46.45	-2	2,233	-0.09%
2018/12/13	0	0.00	3	46.45	46.70	-3	2,258	-0.13%
2018/12/12	2	45.80	0	0.00	46.25	2	2,255	0.09%
2018/12/11	0	0.00	50	46.00	46.00	-50	2,262	-2.21%
2018/12/03	0	0.00	2	47.00	47.10	-2	3,664	-0.05%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/29	1	46.60	0	0.00	46.50	1	4,700	0.02%
2018/11/26	5	46.84	4	47.53	46.20	1	5,043	0.02%
2018/11/21	0	0.00	1	46.30	46.25	-1	5,083	-0.02%
2018/11/20	2	45.98	0	0.00	45.85	2	5,090	0.04%
2018/11/19	0	0.00	1	46.30	46.45	-1	5,097	-0.02%
2018/11/15	0	0.00	1	46.35	46.55	-1	5,138	-0.02%
2018/11/14	4	46.21	1	46.45	46.45	3	5,158	0.06%
2018/11/06	0	0.00	4	46.54	46.55	-4	5,587	-0.07%
2018/11/02	0	0.00	2	46.08	46.20	-2	5,620	-0.04%
2018/11/01	10	45.20	0	0.00	45.30	10	5,703	0.18%
2018/10/31	0	0.00	1	45.05	45.35	-1	5,721	-0.02%
2018/10/30	0	0.00	5	44.50	44.45	-5	5,710	-0.09%
2018/10/26	1	45.05	5	44.35	44.40	-4	5,726	-0.07%
2018/10/23	2	45.45	4	45.78	45.40	-2	5,730	-0.03%
2018/10/22	2	45.60	0	0.00	45.50	2	5,711	0.04%
2018/10/19	3	45.03	12	45.38	45.90	-9	5,681	-0.16%
2018/10/18	1	45.70	1	45.95	45.90	0	5,597	0.00%
2018/10/17	1	45.90	1	46.10	45.85	0	5,585	0.00%
2018/10/16	0	0.00	40	45.50	45.90	-40	5,557	-0.72%
2018/10/12	0	0.00	50	46.20	46.25	-50	5,486	-0.91%
2018/10/11	1	45.25	60	45.29	45.60	-59	5,469	-1.08%
2018/10/05	0	0.00	1	47.35	46.75	-1	5,270	-0.02%
2018/10/04	1	47.70	0	0.00	47.75	1	5,243	0.02%
2018/10/03	0	0.00	3	48.15	48.15	-3	5,218	-0.06%
2018/10/02	0	0.00	4	48.35	48.35	-4	5,233	-0.08%
2018/09/28	0	0.00	2	48.15	48.40	-2	5,212	-0.04%
2018/09/27	0	0.00	1	47.90	48.00	-1	5,198	-0.02%
2018/09/26	1	47.50	0	0.00	47.45	1	5,177	0.02%
2018/09/21	0	0.00	6	48.57	48.70	-6	5,175	-0.12%
2018/09/20	0	0.00	3	48.30	48.20	-3	5,137	-0.06%
2018/09/19	0	0.00	42	48.19	48.15	-42	5,140	-0.82%
2018/09/17	0	0.00	1	47.70	47.50	-1	5,115	-0.02%
2018/09/14	2	47.00	2	47.75	47.50	0	5,117	0.00%
2018/09/13	1	47.40	4	47.64	47.65	-3	5,104	-0.06%
2018/09/12	0	0.00	10	46.52	46.90	-10	5,051	-0.20%
2018/09/11	6	44.77	1	45.00	45.40	5	4,986	0.10%
2018/09/10	33	45.17	0	0.00	44.60	33	4,834	0.68%
2018/09/07	4	45.63	3	45.55	45.10	1	4,580	0.02%
2018/09/06	3	49.07	8	49.11	49.15	-5	3,932	-0.13%
2018/09/05	97	48.93	6	48.93	48.80	91	3,239	2.81%
2018/09/04	5	50.10	0	0.00	49.95	5	2,892	0.17%
2018/09/03	2	50.00	3	50.17	50.00	-1	2,724	-0.04%
2018/08/31	0	0.00	5	49.63	49.90	-5	2,690	-0.19%
2018/08/30	0	0.00	14.6	49.23	49.30	-14.6	2,659	-0.55%
2018/08/29	9	48.80	1	48.75	48.95	8	2,728	0.29%
2018/08/28	7	48.54	0	0.00	48.60	7	2,713	0.26%
2018/08/27	2	48.30	2	48.35	48.35	0	2,727	0.00%
2018/08/24	2	48.30	0	0.00	48.50	2	2,758	0.07%
2018/08/23	0	0.00	8	48.40	48.40	-8	2,840	-0.28%
2018/08/22	0	0.00	12	48.51	48.35	-12	2,883	-0.42%
2018/08/21	0	0.00	21	48.08	48.20	-21	2,879	-0.73%
2018/08/20	0	0.00	1	47.95	47.70	-1	2,873	-0.03%
2018/08/17	2	47.83	0	0.00	47.80	2	2,876	0.07%
2018/08/16	10	47.70	0	0.00	47.90	10	2,874	0.35%
2018/08/15	13	47.95	10	48.10	48.00	3	2,873	0.10%
2018/08/14	23	47.72	13	47.75	47.65	10	2,835	0.35%
2018/08/13	24	47.89	0	0.00	47.50	24	2,634	0.91%
2018/08/09	2	48.25	22	48.39	48.30	-20	2,481	-0.81%
2018/08/07	1	47.65	1	47.60	47.65	0	2,382	0.00%
2018/08/06	0	0.00	3	47.35	47.35	-3	2,406	-0.12%
2018/08/02	3	46.82	0	0.00	46.90	3	2,401	0.12%
2018/08/01	31	47.27	26	47.40	47.20	5	2,402	0.21%
2018/07/31	1	46.90	3	47.00	47.30	-2	2,392	-0.08%
2018/07/30	20	46.25	3	46.30	46.40	17	2,356	0.72%
2018/07/26	1	46.00	4	45.95	45.95	-3	2,371	-0.13%
2018/07/23	4	45.73	1	45.80	45.80	3	2,457	0.12%
2018/07/20	2	45.80	0	0.00	45.85	2	2,471	0.08%
2018/07/18	0	0.00	1	45.75	46.15	-1	2,501	-0.04%
2018/07/17	2	45.40	2	45.40	45.40	0	2,525	0.00%
2018/07/13	1	45.35	0	0.00	45.60	1	2,559	0.04%
2018/07/12	0	0.00	1	45.40	45.50	-1	2,580	-0.04%
2018/07/11	3	44.83	1	45.10	45.00	2	2,601	0.08%
2018/07/10	51	45.22	0	0.00	44.85	51	2,607	1.96%
2018/07/09	0	0.00	5	44.50	44.80	-5	2,609	-0.19%
2018/07/06	3	43.60	12	43.56	43.95	-9	2,615	-0.34%
2018/07/04	0	0.00	1	44.60	44.45	-1	2,663	-0.04%
2018/07/03	2	44.30	0	0.00	44.20	2	2,704	0.07%
2018/07/02	4	44.86	0	0.00	44.55	4	2,696	0.15%
2018/06/29	2	44.95	0	0.00	45.25	2	2,683	0.07%
2018/06/28	1	44.85	0	0.00	44.60	1	2,663	0.04%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/25	2	46.15	1	46.00	45.80	1	2,627	0.04%
2018/06/22	1	45.85	2	45.75	45.70	-1	2,644	-0.04%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/20	5	46.15	3	46.08	46.25	2	2,647	0.08%
2018/06/15	1	46.05	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.85	2	46.55	46.35	-1	2,513	-0.04%
2018/06/13	2	47.25	0	0.00	47.25	2	2,469	0.08%
2018/06/12	5	47.54	0	0.00	47.65	5	2,520	0.20%
2018/06/11	13	47.97	1	48.00	47.60	12	2,510	0.48%
2018/06/08	0	0.00	3	47.78	47.60	-3	2,477	-0.12%
2018/06/07	10	47.40	0	0.00	47.45	10	2,455	0.41%
2018/06/06	3	47.78	23	47.75	47.85	-20	2,452	-0.82%
2018/06/05	0	0.00	20	46.30	46.80	-20	2,345	-0.85%
2018/06/04	0	0.00	12	46.65	46.60	-12	2,310	-0.52%
2018/06/01	1	45.90	9	46.26	46.30	-8	2,272	-0.35%
2018/05/30	0	0.00	2	46.15	45.50	-2	2,150	-0.09%
2018/05/29	0	0.00	3	46.10	46.15	-3	2,121	-0.14%
2018/05/25	2	46.05	0	0.00	46.00	2	2,115	0.09%
2018/05/24	3	46.20	2	46.20	46.30	1	2,108	0.05%
2018/05/18	0	0.00	2	45.90	45.90	-2	2,105	-0.09%
2018/05/16	20	45.73	0	0.00	45.60	20	2,116	0.94%
2018/05/15	0	0.00	20	45.30	45.50	-20	2,200	-0.91%
2018/05/14	13	45.95	0	0.00	45.75	13	2,276	0.57%
2018/05/09	10	45.30	0	0.00	45.05	10	2,251	0.44%
2018/05/04	1	45.30	0	0.00	45.35	1	2,347	0.04%
2018/05/03	2	45.60	0	0.00	45.50	2	2,450	0.08%
2018/05/02	24	46.25	2	46.45	46.00	22	2,512	0.88%
2018/04/24	0	0.00	21	45.56	45.20	-21	2,622	-0.80%
2018/04/23	19	45.63	2	45.75	45.60	17	2,630	0.65%
2018/04/19	1	44.90	5	44.95	45.10	-4	2,583	-0.15%
2018/04/18	16	44.83	5	44.95	44.45	11	2,574	0.43%
2018/04/17	5	44.50	0	0.00	44.55	5	2,578	0.19%
2018/04/16	5	45.03	0	0.00	44.85	5	2,558	0.20%
2018/04/10	0	0.00	5.5	45.13	45.40	-5.5	2,580	-0.21%
2018/04/09	5	44.55	0	0.00	44.80	5	2,583	0.19%
2018/04/03	21	45.15	0	0.00	45.20	21	2,589	0.81%
2018/04/02	1	45.25	1	45.40	45.30	0	2,590	0.00%
2018/03/31	5	45.25	4	45.25	45.15	1	2,588	0.04%
2018/03/29	2	44.95	0	0.00	44.90	2	2,585	0.08%
2018/03/28	0	0.00	1	45.25	45.30	-1	2,582	-0.04%
2018/03/23	8	44.35	5	44.90	44.75	3	2,567	0.12%
2018/03/22	2	45.40	4.2	45.41	45.10	-2.2	2,570	-0.09%
2018/03/21	3	44.60	0	0.00	44.95	3	2,590	0.12%
2018/03/19	4	44.65	2	45.00	44.90	2	2,773	0.07%
2018/03/16	4	44.68	0	0.00	44.60	4	2,796	0.14%
2018/03/15	1	45.40	2	45.60	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	12	45.40	45.50	-12	2,727	-0.44%
2018/03/13	4	44.95	0	0.00	45.05	4	2,704	0.15%
2018/03/12	0	0.00	17	44.76	44.95	-17	2,704	-0.63%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/07	7	43.91	7	44.21	44.10	0	2,691	0.00%
2018/03/06	10	44.28	0	0.00	44.35	10	2,693	0.37%
2018/03/05	1	44.20	0	0.00	44.25	1	2,758	0.04%
2018/03/02	1	44.20	0	0.00	44.00	1	2,754	0.04%
2018/02/27	10	44.61	0	0.00	44.15	10	2,727	0.37%
2018/02/26	1	44.80	4	44.93	44.95	-3	2,713	-0.11%
2018/02/22	0	0.00	1	44.20	44.40	-1	2,735	-0.04%
2018/02/21	0	0.00	6	44.63	44.70	-6	2,732	-0.22%
2018/02/09	12	43.37	0	0.00	43.55	12	2,704	0.44%
2018/02/08	0	0.00	2	44.05	44.10	-2	2,679	-0.07%
2018/02/07	1	43.30	2	44.80	44.20	-1	2,682	-0.04%
2018/02/06	3	42.00	0	0.00	42.20	3	2,599	0.12%
2018/02/05	10	44.75	0	0.00	44.85	10	2,514	0.40%
2018/02/01	1	46.20	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	15	45.47	45.80	-15	2,514	-0.60%
2018/01/30	0	0.00	1	46.10	45.55	-1	2,471	-0.04%
2018/01/29	18	46.20	0	0.00	46.50	18	2,443	0.74%
2018/01/26	10	45.70	20.5	46.14	46.45	-10.5	2,421	-0.43%
2018/01/25	7	45.41	24	45.42	45.40	-17	2,341	-0.73%
2018/01/24	3	44.68	1	44.65	45.00	2	2,263	0.09%
2018/01/23	0	0.00	5	44.82	44.95	-5	2,212	-0.23%
2018/01/22	0	0.00	5	43.10	43.05	-5	2,117	-0.24%
2018/01/18	10	43.03	1	42.95	42.80	9	2,129	0.42%
2018/01/17	5	42.76	5	42.95	43.05	0	2,113	0.00%
2018/01/15	5	42.50	5	43.00	42.85	0	2,080	0.00%
2018/01/10	5	42.85	10	42.78	42.75	-5	2,122	-0.24%
2018/01/08	1	43.10	2	43.30	43.40	-1	2,116	-0.05%
2018/01/04	1	42.65	1	42.80	42.65	0	2,116	0.00%
2018/01/03	2	43.00	0	0.00	43.15	2	2,125	0.09%
2018/01/02	0	0.00	2	43.10	43.15	-2	2,095	-0.10%