興富發 (2542)-元富-大昌券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	5.1	44.69	1	44.70	44.60	4.1	7,653	0.05%
2024/05/20	6.1	45.35	0	0.00	45.20	6.1	7,604	0.08%
2024/05/17	4	45.70	18	45.54	45.70	-14	7,557	-0.19%
2024/05/16	1.1	45.66	5.1	45.40	45.55	-4	7,519	-0.05%
2024/05/15	15.5	45.08	10	45.15	44.45	5.5	7,358	0.07%
2024/05/14	4.1	45.41	0.1	45.25	45.25	4	7,245	0.06%
2024/05/13	21.1	46.08	10	45.75	46.10	11.1	7,185	0.15%
2024/05/10	17.1	45.39	2.2	45.29	45.20	14.9	7,097	0.21%
2024/05/09	2.1	46.75	6	47.29	45.65	-4	6,975	-0.06%
2024/05/08	28	46.93	37	46.83	46.85	-9	6,745	-0.13%
2024/05/07	43	48.72	21.1	48.60	47.85	22	6,490	0.34%
2024/05/06	25	47.96	13.1	48.26	48.15	11.9	5,901	0.20%
2024/05/03	18	47.49	7.2	47.45	47.20	10.8	5,458	0.20%
2024/05/02	25	46.60	52.7	45.96	46.60	-27.7	4,966	-0.56%
2024/04/30	3	44.25	1	44.30	44.30	2	4,411	0.05%
2024/04/29	1.7	44.24	77.7	44.22	44.30	-76.1	4,274	-1.78%
2024/04/26	2	43.00	4.3	43.00	42.95	-2.3	4,063	-0.06%
2024/04/25	1	42.20	4.9	42.70	42.70	-3.9	3,964	-0.10%
2024/04/24	3.1	41.95	0	0.00	41.95	3.1	3,860	0.08%
2024/04/23	2	41.95	0	0.00	42.25	2	3,821	0.05%
2024/04/22	25.4	43.30	66.4	43.53	42.40	-41	3,769	-1.09%
2024/04/19	0.1	41.60	2.2	41.73	41.45	-2.1	3,371	-0.06%
2024/04/18	1	41.65	1	41.75	41.60	0	3,204	0.00%
2024/04/17	0	0.00	1	40.80	40.85	-1	3,087	-0.03%
2024/04/16	2.2	40.25	0	0.00	40.10	2.2	3,049	0.07%
2024/04/15	0.1	40.85	0	0.00	40.80	0.1	2,983	0.00%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	0.1	41.10	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	0	0.00	1.3	41.40	41.35	-1.3	2,896	-0.05%
2024/04/09	18	41.25	5.1	41.00	41.20	12.9	2,858	0.45%
2024/04/08	0	0.00	15	40.65	40.70	-15	2,790	-0.54%
2024/04/03	1.2	40.01	0	0.00	40.25	1.2	2,717	0.04%
2024/04/02	0.1	40.20	0	0.00	40.10	0.1	2,680	0.00%
2024/04/01	3	40.36	0	0.00	40.25	3	2,666	0.11%
2024/03/29	1.1	40.17	0	0.00	40.15	1.1	2,645	0.04%
2024/03/28	2.1	40.31	0	0.00	40.50	2.1	2,610	0.08%
2024/03/27	9.2	40.37	4.1	40.13	40.60	5.2	2,567	0.20%
2024/03/26	26	39.02	0	0.00	39.00	26	2,505	1.04%
2024/03/25	2.1	39.30	1.1	39.40	39.35	0.9	2,514	0.04%
2024/03/22	0	0.00	1	38.85	38.80	-1	2,529	-0.04%
2024/03/21	1.1	38.70	1.2	38.85	38.65	-0.1	2,556	-0.01%
2024/03/20	1.2	38.42	0.1	38.50	38.50	1.1	2,570	0.04%
2024/03/19	24.3	38.74	0	0.00	38.70	24.3	2,526	0.96%
2024/03/18	18	38.98	2	39.05	39.10	16	2,512	0.64%
2024/03/15	19.1	39.41	0	0.00	39.20	19.1	2,527	0.76%
2024/03/14	0	0.00	0.1	39.80	39.85	-0.1	2,444	0.00%
2024/03/13	4	39.88	0	0.00	39.80	4	2,452	0.16%
2024/03/12	0	0.00	0	39.85	39.95	0	2,432	0.00%
2024/03/08	2	39.65	4	39.70	39.75	-2	2,447	-0.08%
2024/03/07	0.3	39.70	10	39.63	39.90	-9.7	2,448	-0.40%
2024/03/06	12.1	39.65	0	0.00	39.65	12.1	2,423	0.50%
2024/03/05	12	39.65	0	0.00	39.60	12	2,426	0.49%
2024/03/04	8	39.70	0	0.00	39.65	8	2,423	0.33%
2024/03/01	0.1	39.70	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	0.1	39.81	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	0	0.00	1	39.90	39.70	-1	2,419	-0.04%
2024/02/26	0.1	39.90	25	39.87	39.90	-25	2,444	-1.02%
2024/02/23	1	39.55	6	39.65	39.55	-5	2,440	-0.20%
2024/02/22	2	39.85	43	39.82	39.75	-41	2,457	-1.67%
2024/02/21	1	39.95	67	39.98	40.10	-66	2,459	-2.68%
2024/02/20	0	0.00	8	39.50	39.65	-8	2,431	-0.33%
2024/02/19	0.1	39.70	97	39.66	39.65	-97	2,425	-4.00%
2024/02/16	0.1	39.50	0	0.00	39.65	0.1	2,471	0.00%
2024/02/15	2.1	39.45	30.2	39.45	39.50	-28.1	2,442	-1.15%
2024/02/05	40	39.95	139	39.85	39.80	-99	2,434	-4.07%	大賣/
2024/02/02	0	0.00	82	39.70	39.70	-82	2,421	-3.39%
2024/02/01	2.1	39.55	5	39.70	39.60	-2.9	2,413	-0.12%
2024/01/31	0	0.00	25.5	39.60	39.60	-25.5	2,424	-1.05%
2024/01/30	1.1	39.56	0	0.00	39.55	1.1	2,433	0.05%
2024/01/29	0.1	39.76	2	39.75	39.80	-1.9	2,449	-0.08%
2024/01/26	0	0.00	20	39.61	39.60	-20	2,465	-0.81%
2024/01/23	0	39.60	0	0.00	39.50	0	2,520	0.00%
2024/01/22	3	39.62	0	0.00	39.55	3	2,510	0.12%
2024/01/18	2	39.75	1	39.90	39.70	1	2,497	0.04%
2024/01/17	0	0.00	9	39.85	39.85	-9	2,489	-0.36%
2024/01/16	11.3	39.56	38	39.69	39.70	-26.8	2,446	-1.09%
2024/01/15	0	0.00	4	39.90	39.90	-4	2,388	-0.17%
2024/01/12	2.1	39.90	1	40.00	39.90	1.1	2,406	0.04%
2024/01/11	10	39.95	0	0.00	39.95	10	2,476	0.40%
2024/01/09	2	40.08	11	40.12	40.05	-9	2,789	-0.32%
2024/01/08	0	0.00	3	40.20	40.20	-3	2,845	-0.11%
2024/01/05	0	0.00	3	40.20	40.20	-3	2,897	-0.10%
2024/01/04	0	0.00	1	40.10	40.10	-1	2,917	-0.03%
2024/01/03	17.1	40.10	4	40.10	40.10	13.1	2,985	0.44%
2024/01/02	0	40.15	13	40.25	40.25	-13	2,991	-0.43%
2023/12/29	3	40.05	0	0.00	40.10	3	3,004	0.10%
2023/12/28	0.1	40.20	1	40.20	40.15	-0.9	3,039	-0.03%
2023/12/27	0.5	40.15	2.8	40.10	40.10	-2.3	3,055	-0.08%
2023/12/26	0	0.00	6	40.14	40.05	-6	3,098	-0.19%
2023/12/25	0.1	40.00	2	39.95	40.00	-1.9	3,138	-0.06%
2023/12/22	0	0.00	3	40.00	39.90	-3	3,231	-0.09%
2023/12/21	7	39.69	35	39.84	39.90	-28	3,414	-0.82%
2023/12/20	12	39.95	0	0.00	40.15	12	3,410	0.35%
2023/12/19	3	39.95	6	40.00	40.15	-3	3,443	-0.09%
2023/12/18	4	40.10	0.8	40.27	40.45	3.2	3,468	0.09%
2023/12/15	2	40.38	10	40.30	40.40	-8	3,484	-0.23%
2023/12/14	0.1	40.40	2.2	40.38	40.40	-2.2	3,472	-0.06%
2023/12/13	1	39.90	0	0.00	40.05	1	3,497	0.03%
2023/12/12	1	39.90	0	0.00	39.90	1	3,540	0.03%
2023/12/11	1	40.00	0	0.00	40.10	1	3,549	0.03%
2023/12/08	3	40.12	0	0.00	40.15	3	3,540	0.08%
2023/12/07	1.1	40.26	0	0.00	40.20	1.1	3,523	0.03%
2023/12/06	10	40.39	0	40.55	40.35	10	3,531	0.28%
2023/12/05	1.1	40.55	0	0.00	40.55	1.1	3,489	0.03%
2023/12/04	14.9	40.68	0	0.00	40.70	14.9	3,476	0.43%
2023/12/01	0	40.90	0	0.00	40.80	0	3,447	0.00%
2023/11/29	0.1	40.95	0	0.00	40.85	0.1	3,496	0.00%
2023/11/27	1	41.10	0	0.00	40.95	1	3,468	0.03%
2023/11/24	1.1	41.28	1	41.05	41.20	0.1	3,471	0.00%
2023/11/22	0	41.00	2	41.01	41.05	-1.9	3,467	-0.06%
2023/11/21	1	40.95	2	40.90	40.85	-1	3,444	-0.03%
2023/11/20	1	40.85	0.1	41.00	41.10	1	3,427	0.03%
2023/11/16	0.8	40.99	1	40.95	41.00	-0.2	3,433	0.00%
2023/11/15	2	40.63	0	0.00	40.90	2	3,434	0.06%
2023/11/14	0.5	40.85	2.2	40.82	40.85	-1.7	3,400	-0.05%
2023/11/13	1.1	40.61	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	0.2	40.62	0	0.00	40.55	0.2	3,391	0.00%
2023/11/09	0.6	40.70	0	0.00	40.60	0.6	3,392	0.02%
2023/11/08	4	40.68	1	40.65	40.60	3	3,434	0.09%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	1.2	40.54	1	40.75	40.70	0.2	3,513	0.01%
2023/11/03	0	0.00	1.2	40.83	40.60	-1.2	3,494	-0.03%
2023/11/02	2.1	40.53	0	0.00	40.60	2.1	3,494	0.06%
2023/11/01	2.7	40.38	2	40.55	40.60	0.7	3,493	0.02%
2023/10/31	5.4	40.66	5.3	40.71	40.70	0.1	3,483	0.00%
2023/10/30	7.1	40.68	2	40.90	40.90	5.1	3,473	0.15%
2023/10/27	3.1	40.85	0	0.00	40.80	3.1	3,471	0.09%
2023/10/25	0	0.00	1	41.15	41.00	-1	3,465	-0.03%
2023/10/24	7	40.62	4.1	40.80	40.80	2.9	3,471	0.08%
2023/10/23	6.1	40.78	5	40.75	40.75	1.1	3,488	0.03%
2023/10/20	2	41.08	0	0.00	41.10	2	3,504	0.06%
2023/10/18	1	40.65	0	0.00	42.05	1	3,479	0.03%
2023/10/17	5	40.69	0.3	41.30	41.00	4.7	3,199	0.15%
2023/10/16	0.1	41.10	4	41.05	41.30	-4	3,162	-0.12%
2023/10/13	2	40.60	0	0.00	40.85	2	3,128	0.06%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	1	39.25	0	0.00	40.10	1	3,128	0.03%
2023/10/06	16	39.11	0	0.00	39.40	16	3,089	0.52%
2023/10/05	5	39.17	0	0.00	39.10	5	3,071	0.16%
2023/10/04	26.1	39.06	0	0.00	39.10	26.1	3,075	0.85%
2023/10/03	1.2	39.27	0.1	39.35	39.25	1.1	3,077	0.03%
2023/10/02	24.1	39.32	0.1	39.55	39.30	24.1	3,075	0.78%
2023/09/28	20.2	39.48	0	0.00	39.45	20.2	3,028	0.67%
2023/09/27	64.6	39.68	2.2	39.59	39.55	62.4	2,981	2.09%
2023/09/26	11.1	39.90	4	39.50	40.00	7.1	2,901	0.24%
2023/09/25	12.1	43.03	108	43.05	43.05	-95.9	2,712	-3.53%	大賣/
2023/09/22	2.1	43.57	0	0.00	43.40	2.1	2,593	0.08%
2023/09/19	0	0.00	2	44.30	44.30	-2	2,406	-0.08%
2023/09/15	1	43.60	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	4	44.10	44.10	-4	2,252	-0.18%
2023/09/13	0	0.00	2	43.70	43.70	-2	2,204	-0.09%
2023/09/12	1	43.60	0	0.00	43.60	1	2,254	0.04%
2023/09/11	0	0.00	18	43.50	43.50	-18	2,268	-0.79%
2023/09/08	0	0.00	3	43.55	43.40	-3	2,272	-0.13%
2023/09/07	1	43.25	16	43.30	43.40	-15	2,261	-0.66%
2023/09/06	12	43.25	0.1	43.30	43.40	12	2,289	0.52%
2023/09/05	9	43.37	0	0.00	43.45	9	2,292	0.39%
2023/09/04	2	43.60	18.5	43.58	43.60	-16.5	2,273	-0.72%
2023/09/01	0	43.00	1.1	42.96	42.95	-1	2,211	-0.05%
2023/08/31	2	43.08	0.1	43.20	43.00	1.9	2,211	0.09%
2023/08/30	0	0.00	0.3	43.17	43.25	-0.3	2,228	-0.01%
2023/08/29	0	0.00	11.6	43.13	43.20	-11.6	2,235	-0.52%
2023/08/28	0	0.00	3.1	42.72	42.95	-3.1	2,238	-0.14%
2023/08/25	14	42.55	1.3	42.51	42.40	12.7	2,284	0.55%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/23	2	42.23	0	0.00	42.30	2	2,294	0.09%
2023/08/22	63.2	42.40	0	0.00	42.40	63.2	2,320	2.72%
2023/08/21	3	42.77	0	0.00	42.75	3	2,323	0.13%
2023/08/18	1	42.55	3	42.83	42.95	-2	2,348	-0.09%
2023/08/17	1	42.60	1	42.75	42.60	0	2,343	0.00%
2023/08/16	0	0.00	1	42.65	42.60	-1	2,375	-0.04%
2023/08/14	7.1	42.70	1	42.60	42.60	6.1	2,426	0.25%
2023/08/11	3	43.10	6	43.32	43.40	-3	2,426	-0.12%
2023/08/09	0	0.00	0.5	42.75	42.65	-0.5	2,478	-0.02%
2023/08/08	0.1	42.85	0	0.00	42.95	0.1	2,553	0.00%
2023/08/07	0	0.00	0.1	42.70	42.80	-0.1	2,962	0.00%
2023/08/04	0	0.00	4	42.71	42.70	-4	2,965	-0.13%
2023/08/02	15	42.43	0	0.00	42.55	15	2,959	0.51%
2023/08/01	1	42.50	6.9	42.49	42.55	-5.9	2,975	-0.20%
2023/07/31	10	42.30	0	0.00	42.30	10	2,977	0.34%
2023/07/28	16	42.20	0	0.00	42.20	16	3,010	0.53%
2023/07/27	0.2	42.35	3	42.38	42.40	-2.8	3,023	-0.09%
2023/07/26	0	0.00	2	42.08	42.05	-2	3,022	-0.07%
2023/07/25	2.2	41.67	2	41.60	41.60	0.2	3,007	0.01%
2023/07/24	3.1	41.87	2	41.70	41.70	1.1	2,980	0.04%
2023/07/21	5	42.17	0	0.00	42.15	5	2,924	0.17%
2023/07/20	0.2	42.35	1.1	42.26	42.25	-0.9	2,951	-0.03%
2023/07/19	0.1	42.25	0	0.00	42.15	0.1	2,951	0.00%
2023/07/18	3	42.05	5	42.16	42.15	-2	2,944	-0.07%
2023/07/17	9.1	42.23	3	42.35	42.25	6.1	2,931	0.21%
2023/07/14	1	42.55	1	42.55	42.55	0	2,898	0.00%
2023/07/13	5.1	42.69	2	42.80	42.80	3.1	2,887	0.11%
2023/07/11	7	42.74	6	42.90	43.00	1	2,878	0.03%
2023/07/10	4	42.80	5.3	42.83	42.80	-1.3	2,878	-0.05%
2023/07/07	2	42.63	0	0.00	42.75	2	2,913	0.07%
2023/07/06	0.3	42.75	1	42.80	42.80	-0.7	2,900	-0.02%
2023/07/05	0	0.00	0.3	42.94	42.70	-0.3	2,901	-0.01%
2023/07/04	0	0.00	3.6	42.75	42.85	-3.6	2,939	-0.12%
2023/07/03	0.2	42.67	0	0.00	42.80	0.2	2,955	0.01%
2023/06/30	0	0.00	0.2	42.70	42.65	-0.2	2,964	-0.01%
2023/06/28	0	42.30	0	0.00	42.45	0	2,968	0.00%
2023/06/27	0.2	42.31	0	0.00	42.25	0.2	2,978	0.01%
2023/06/26	0.5	42.30	0	0.00	42.25	0.5	2,985	0.02%
2023/06/21	0	0.00	1	42.30	42.25	-1	3,006	-0.03%
2023/06/20	1	42.20	4	42.29	42.15	-3	3,001	-0.10%
2023/06/16	3	42.28	0	0.00	42.25	3	2,968	0.10%
2023/06/13	0	0.00	1.3	42.91	42.95	-1.3	2,950	-0.04%
2023/06/12	0	0.00	2	42.90	42.85	-2	3,027	-0.07%
2023/06/08	0	0.00	13	42.59	42.55	-13	3,019	-0.43%
2023/06/07	2	42.50	1.1	42.45	42.60	0.9	3,035	0.03%
2023/06/06	0.1	42.57	1	42.50	42.50	-0.9	3,037	-0.03%
2023/06/05	2	42.50	0.1	42.65	42.50	1.9	3,041	0.06%
2023/06/02	11	42.60	2	42.58	42.60	9	3,052	0.29%
2023/06/01	0	42.60	1	42.65	42.60	-1	3,065	-0.03%
2023/05/31	0.1	42.15	13	42.35	42.60	-12.9	3,080	-0.42%
2023/05/29	0.1	42.30	4	42.20	42.10	-4	3,039	-0.13%
2023/05/26	15.1	42.12	0	0.00	42.20	15.1	3,040	0.50%
2023/05/25	9.2	42.42	0	0.00	42.50	9.2	3,025	0.30%
2023/05/24	2	43.08	1	42.90	43.05	1	3,015	0.03%
2023/05/23	0.1	42.50	14	42.53	42.75	-14	2,976	-0.47%
2023/05/22	0.2	42.36	1.5	42.16	42.60	-1.2	2,973	-0.04%
2023/05/19	0.1	42.00	1.3	41.95	42.00	-1.3	2,931	-0.04%
2023/05/18	0.2	41.93	5	42.00	42.00	-4.9	2,896	-0.17%
2023/05/17	3.3	41.92	5.1	41.55	41.90	-1.8	2,868	-0.06%
2023/05/16	4.3	41.47	5	41.55	41.65	-0.7	2,836	-0.02%
2023/05/15	21.5	41.22	12.4	41.12	41.35	9.1	2,816	0.32%
2023/05/12	3.9	41.81	1	41.80	41.95	2.9	2,713	0.11%
2023/05/11	24.4	41.81	7	41.82	42.30	17.4	2,632	0.66%
2023/05/10	0	0.00	3.3	43.29	43.20	-3.3	2,214	-0.15%
2023/05/09	5.2	43.08	1.2	43.23	43.20	4	2,214	0.18%
2023/05/08	1.1	43.06	38.1	43.06	43.30	-37	2,235	-1.65%
2023/05/05	1	42.95	44	43.04	42.90	-43	2,230	-1.93%
2023/05/04	0	0.00	12	42.81	42.85	-12	2,252	-0.53%
2023/05/03	0	42.15	3	42.30	42.30	-3	2,241	-0.13%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	0	0.00	5	42.00	42.05	-5	2,398	-0.21%
2023/04/26	0.2	41.90	0	0.00	42.00	0.2	2,410	0.01%
2023/04/25	25.1	41.77	1	41.70	41.65	24.1	2,423	0.99%
2023/04/24	5.2	41.75	0	0.00	41.75	5.2	2,406	0.21%
2023/04/21	5	41.80	0	0.00	41.85	5	2,423	0.21%
2023/04/20	35	41.89	0	0.00	41.85	35	2,422	1.44%
2023/04/19	75	42.09	0	0.00	42.00	75	2,422	3.10%
2023/04/18	20	42.11	5	42.10	42.10	15	2,402	0.62%
2023/04/17	36	42.08	1	42.15	42.05	35	2,394	1.46%
2023/04/14	14.6	42.10	0	0.00	42.10	14.6	2,390	0.61%
2023/04/13	38.1	42.01	9	41.95	42.10	29.1	2,397	1.21%
2023/04/12	42.5	41.89	0.1	41.95	41.95	42.4	2,407	1.76%
2023/04/07	0	41.70	4	41.34	41.70	-4	2,499	-0.16%
2023/04/06	2.5	40.93	0	0.00	40.85	2.5	2,473	0.10%
2023/03/31	1.1	40.86	1	41.00	41.15	0.1	2,570	0.00%
2023/03/30	0.6	41.10	0	0.00	41.00	0.6	2,889	0.02%
2023/03/29	5	40.90	3.2	41.01	41.05	1.8	3,290	0.05%
2023/03/28	4	40.70	0	0.00	40.70	4	3,717	0.11%
2023/03/27	1	40.70	1	40.90	40.70	0	4,154	0.00%
2023/03/24	2	40.65	5	40.70	40.65	-3	4,616	-0.06%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	6	41.13	0	0.00	41.15	6	4,761	0.13%
2023/03/21	0	0.00	2	41.03	41.10	-2	4,864	-0.04%
2023/03/20	0	0.00	1	40.65	40.70	-1	4,939	-0.02%
2023/03/17	4	40.39	0	0.00	40.40	4	4,979	0.08%
2023/03/16	7.2	40.22	39	40.09	40.10	-31.9	5,004	-0.64%
2023/03/15	29.7	40.86	1	40.85	40.60	28.7	5,035	0.57%
2023/03/14	5.6	41.49	0	0.00	41.50	5.6	4,997	0.11%
2023/03/13	4.1	41.48	1	41.75	41.80	3.1	5,086	0.06%
2023/03/10	5	41.85	1	41.85	41.95	4	5,112	0.08%
2023/03/09	1	42.00	1	41.95	41.95	0	5,127	0.00%
2023/03/07	2.1	41.55	0	0.00	41.80	2.1	5,162	0.04%
2023/03/06	5	41.83	15	41.75	41.80	-10	5,202	-0.19%
2023/03/03	19.1	41.91	0	0.00	41.95	19.1	5,213	0.37%
2023/03/02	4.1	42.18	8	42.05	42.25	-4	5,216	-0.08%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	1	42.25	1	42.45	42.40	0	5,404	0.00%
2023/02/23	0	0.00	4	42.43	42.40	-4	5,417	-0.07%
2023/02/22	2.2	41.93	1	42.20	42.30	1.2	5,435	0.02%
2023/02/21	0	0.00	10	42.25	42.25	-10	5,466	-0.18%
2023/02/20	0	0.00	3.7	42.26	42.30	-3.7	5,567	-0.07%
2023/02/16	0.1	41.90	0	0.00	41.90	0.1	5,744	0.00%
2023/02/14	1	41.80	1.1	41.89	42.00	-0.1	5,835	0.00%
2023/02/13	0.1	41.50	2	41.83	41.80	-1.9	5,888	-0.03%
2023/02/10	1.4	41.58	0	0.00	41.55	1.4	5,912	0.02%
2023/02/08	1	41.80	1	41.85	41.90	0	6,025	0.00%
2023/02/07	2	41.90	0.3	42.00	41.95	1.7	6,053	0.03%
2023/02/06	0.1	41.92	20	41.88	42.00	-19.9	6,047	-0.33%
2023/02/03	2	41.60	3	41.70	41.80	-1	6,036	-0.02%
2023/02/02	1.8	41.33	0.1	41.70	41.25	1.7	6,057	0.03%
2023/02/01	0	0.00	3	41.50	41.60	-3	6,045	-0.05%
2023/01/31	0	0.00	11	41.01	41.10	-11	6,114	-0.18%
2023/01/30	33.1	40.73	0	0.00	40.65	33.1	6,079	0.54%
2023/01/16	1.9	40.85	0	0.00	40.70	1.9	6,047	0.03%
2023/01/11	2	40.60	0	0.00	40.60	2	6,125	0.03%
2023/01/10	0	40.50	0	0.00	40.50	0	6,136	0.00%
2023/01/09	4	40.35	0.5	40.50	40.45	3.5	6,165	0.06%
2023/01/06	0	0.00	2	40.45	40.45	-2	6,185	-0.03%
2023/01/04	2.1	40.31	11	40.45	40.60	-8.9	6,229	-0.14%
2023/01/03	2	40.40	0	0.00	40.35	2	6,276	0.03%
2022/12/28	0.5	40.75	4	41.23	40.70	-3.5	6,284	-0.06%
2022/12/27	7.5	40.83	4	41.23	41.45	3.5	6,283	0.06%
2022/12/26	3	40.25	1.1	40.40	40.25	1.9	6,225	0.03%
2022/12/23	1.2	40.28	1	40.35	40.35	0.2	6,264	0.00%
2022/12/22	6.4	39.93	8	40.99	42.00	-1.6	6,211	-0.03%
2022/12/21	17.5	39.16	1	39.55	40.00	16.5	6,026	0.27%
2022/12/20	14.4	39.91	1	40.00	39.65	13.4	5,780	0.23%
2022/12/19	22	40.59	0	0.00	40.50	22	5,621	0.39%
2022/12/16	36.2	41.55	0	0.00	41.15	36.2	5,404	0.67%
2022/12/15	5	42.09	1	42.45	42.40	4	5,094	0.08%
2022/12/14	4	42.36	0.4	42.60	42.60	3.6	5,170	0.07%
2022/12/13	0	0.00	79	43.25	42.75	-79	5,162	-1.53%
2022/12/12	6.6	43.85	0.2	43.85	43.65	6.4	5,153	0.12%
2022/12/09	1	43.75	9	44.01	44.00	-8	5,155	-0.16%
2022/12/07	3	44.07	4	43.98	44.35	-1	5,137	-0.02%
2022/12/05	1	44.85	0	0.00	44.40	1	5,088	0.02%
2022/12/02	0.3	44.32	1.1	44.30	44.25	-0.8	5,030	-0.02%
2022/12/01	0	0.00	14	44.76	44.80	-14	5,016	-0.28%
2022/11/30	0.5	44.65	0	0.00	44.80	0.5	5,021	0.01%
2022/11/28	1	44.65	0	0.00	44.85	1	5,036	0.02%
2022/11/24	0.5	44.84	1	44.90	44.90	-0.6	5,032	-0.01%
2022/11/23	4.4	44.89	10	44.95	44.90	-5.7	5,037	-0.11%
2022/11/22	0.8	44.73	21.2	44.68	44.85	-20.4	5,044	-0.40%
2022/11/21	0	0.00	1.1	43.90	43.95	-1.1	4,921	-0.02%
2022/11/18	0	0.00	1.1	43.70	43.80	-1.1	4,941	-0.02%
2022/11/17	1	43.65	2.9	43.57	43.55	-1.9	4,949	-0.04%
2022/11/16	0	0.00	2	43.15	43.20	-2	4,925	-0.04%
2022/11/15	1.5	42.90	3.6	42.98	42.90	-2.1	4,916	-0.04%
2022/11/14	0	0.00	19	42.94	43.35	-19	4,875	-0.39%
2022/11/11	0	0.00	3	42.30	42.40	-3	4,802	-0.06%
2022/11/10	2	41.85	2	42.18	42.25	0	4,814	0.00%
2022/11/09	0	0.00	1	42.20	42.25	-1	4,868	-0.02%
2022/11/08	1.3	41.87	1	41.90	41.90	0.3	4,840	0.01%
2022/11/07	0	41.95	1.3	41.96	42.05	-1.3	4,888	-0.03%
2022/11/04	0	41.20	9	41.78	42.00	-9	4,888	-0.18%
2022/11/03	4.2	40.95	0.2	41.18	41.30	4	4,842	0.08%
2022/11/02	0	0.00	2.6	41.34	41.25	-2.6	4,832	-0.05%
2022/11/01	0	0.00	0.3	41.37	41.45	-0.3	4,873	-0.01%
2022/10/31	0.5	41.48	10.4	41.64	41.45	-9.9	4,888	-0.20%
2022/10/28	0	0.00	0.2	41.93	41.65	-0.2	4,880	0.00%
2022/10/27	0	41.80	51.2	41.45	41.80	-51.2	4,875	-1.05%
2022/10/25	0.3	40.55	30.1	40.60	40.65	-29.8	4,828	-0.62%
2022/10/21	0	40.20	1	40.45	40.50	-1	4,758	-0.02%
2022/10/20	0.1	40.02	0	0.00	40.35	0.1	4,768	0.00%
2022/10/19	0.1	40.20	6.3	40.10	40.20	-6.3	4,726	-0.13%
2022/10/18	3.1	39.49	3	39.43	39.60	0.1	4,685	0.00%
2022/10/17	1	38.55	1	39.20	39.20	0	4,736	0.00%
2022/10/14	0	39.05	2	39.20	39.20	-2	4,808	-0.04%
2022/10/13	11	38.40	1	38.35	38.75	10	4,945	0.20%
2022/10/12	3	38.92	1	39.00	38.95	2	5,106	0.04%
2022/10/11	0.1	38.80	3	39.20	39.35	-2.9	5,224	-0.06%
2022/10/07	3.7	39.08	0	0.00	38.90	3.7	5,188	0.07%
2022/10/06	3	39.55	1	39.55	39.65	2	5,180	0.04%
2022/10/05	13.1	39.70	2	39.75	39.75	11.1	5,206	0.21%
2022/10/04	6.1	39.74	0.3	39.85	39.70	5.8	5,244	0.11%
2022/10/03	1.1	39.71	14	39.47	39.85	-12.9	5,232	-0.25%
2022/09/30	1	38.20	1	38.10	39.00	0	5,202	0.00%
2022/09/29	1.1	38.50	0.3	38.48	38.60	0.8	5,204	0.02%
2022/09/28	16.7	38.28	5	38.35	38.00	11.7	5,171	0.23%
2022/09/27	29.7	39.59	2	39.85	39.65	27.7	5,055	0.55%
2022/09/26	17.2	40.04	3.5	40.30	40.20	13.7	4,940	0.28%
2022/09/23	4.2	47.64	17	47.79	47.80	-12.8	4,766	-0.27%
2022/09/22	12	47.52	3	47.83	47.75	9	4,634	0.19%
2022/09/21	5	47.94	6	47.90	48.00	-1	4,521	-0.02%
2022/09/20	2	48.00	0	0.00	48.00	2	4,374	0.05%
2022/09/19	6	48.05	1.1	48.10	48.15	4.9	4,340	0.11%
2022/09/16	1	48.15	0	0.00	48.30	1	4,306	0.02%
2022/09/15	3.1	48.35	1	48.35	48.25	2.1	4,462	0.05%
2022/09/14	3.3	48.07	0	0.00	48.25	3.3	4,782	0.07%
2022/09/13	0	0.00	8	48.52	48.50	-8	5,003	-0.16%
2022/09/12	0	48.40	0	0.00	48.40	0	5,233	0.00%
2022/09/08	1	48.10	3	48.18	48.35	-2	5,532	-0.04%
2022/09/07	2	47.88	0	0.00	47.90	2	5,636	0.04%
2022/09/06	0	0.00	2	48.00	48.10	-2	5,682	-0.04%
2022/09/05	1	48.00	1	48.00	47.95	0	5,683	0.00%
2022/09/01	3	48.02	0	0.00	48.10	3	5,726	0.05%
2022/08/31	4	48.29	3	48.40	48.40	1	5,714	0.02%
2022/08/30	1.5	48.35	9	48.22	48.35	-7.5	5,694	-0.13%
2022/08/29	7.1	47.63	4	47.71	47.85	3.1	5,702	0.05%
2022/08/26	4	48.08	0	0.00	48.20	4	5,824	0.07%
2022/08/25	4.2	47.95	15	48.00	48.10	-10.8	5,812	-0.19%
2022/08/24	0	0.00	12.2	47.89	48.00	-12.2	5,807	-0.21%
2022/08/23	0	47.65	8	47.45	47.65	-8	5,790	-0.14%
2022/08/22	1.1	47.46	9	47.39	47.65	-7.9	5,815	-0.14%
2022/08/19	0	0.00	20	46.95	47.00	-20	5,742	-0.35%
2022/08/18	7	46.82	0	0.00	46.80	7	5,742	0.12%
2022/08/17	5	46.95	7	47.24	47.20	-2	5,720	-0.03%
2022/08/16	0	0.00	21.1	46.89	46.80	-21.1	5,658	-0.37%
2022/08/15	42	46.31	0	0.00	46.20	42	5,579	0.75%
2022/08/12	16.5	46.29	15	46.44	46.15	1.5	5,593	0.03%
2022/08/11	11.1	45.95	0	0.00	45.90	11.1	5,573	0.20%
2022/08/10	4.1	45.75	0	0.00	45.75	4.1	5,595	0.07%
2022/08/09	2.1	46.00	0	0.00	46.00	2.1	5,615	0.04%
2022/08/08	1.4	45.70	1	46.00	46.00	0.4	5,670	0.01%
2022/08/05	10	45.75	2	45.83	45.85	8	5,890	0.14%
2022/08/04	2.2	45.34	0	0.00	45.65	2.2	5,966	0.04%
2022/08/03	3	45.70	1	45.85	45.80	2	5,960	0.03%
2022/08/02	0	0.00	2	45.85	46.00	-2	5,996	-0.03%
2022/08/01	1.1	45.90	9	45.79	45.90	-7.9	6,010	-0.13%
2022/07/29	0	45.35	2	45.20	45.35	-2	5,999	-0.03%
2022/07/27	15	44.68	0	0.00	44.65	15	6,026	0.25%
2022/07/26	7	44.99	0.4	45.00	44.80	6.6	6,033	0.11%
2022/07/25	2	44.98	0	0.00	45.10	2	6,048	0.03%
2022/07/22	2	44.85	0	0.00	45.20	2	6,076	0.03%
2022/07/21	18.3	44.94	0.2	45.40	45.15	18.1	6,053	0.30%
2022/07/20	8.3	45.37	0	0.00	45.35	8.3	6,060	0.14%
2022/07/19	8.5	46.03	2.2	46.11	45.75	6.3	6,023	0.10%
2022/07/18	0	0.00	4	44.44	45.10	-4	5,953	-0.07%
2022/07/14	0	0.00	3	43.60	43.50	-3	6,095	-0.05%
2022/07/13	1	43.50	0	0.00	43.50	1	6,119	0.02%
2022/07/12	6.2	43.21	1	43.20	43.20	5.2	6,150	0.08%
2022/07/11	2.1	43.85	0	0.00	43.80	2.1	6,163	0.03%
2022/07/08	1.1	43.86	0	0.00	43.85	1.1	6,195	0.02%
2022/07/07	6.5	43.88	0	0.00	43.80	6.5	6,213	0.10%
2022/07/06	3.1	44.29	11	44.45	44.20	-8	6,327	-0.13%
2022/07/05	0	0.00	0	44.50	44.65	0	6,572	0.00%
2022/07/04	0.1	44.25	0	0.00	44.40	0.1	6,803	0.00%
2022/07/01	9.2	44.03	3	44.12	43.95	6.2	7,609	0.08%
2022/06/30	8	44.85	4	45.05	45.20	4	8,178	0.05%
2022/06/29	0.2	45.10	15	45.01	45.10	-14.8	8,197	-0.18%
2022/06/28	0.1	44.85	0	0.00	44.80	0.1	8,203	0.00%
2022/06/27	3	44.60	3	44.62	44.80	0	8,257	0.00%
2022/06/24	8	44.16	14.1	43.95	44.20	-6.1	8,284	-0.07%
2022/06/23	6	43.25	2	43.50	43.30	4	8,320	0.05%
2022/06/22	40.2	43.07	2	43.15	43.25	38.2	8,163	0.47%
2022/06/21	18.2	43.49	0	0.00	43.35	18.2	7,857	0.23%
2022/06/20	42.3	43.92	1	43.65	43.60	41.3	7,697	0.54%
2022/06/17	38.9	43.72	1	43.70	44.75	37.9	7,720	0.49%
2022/06/16	14.5	44.64	0	0.00	44.55	14.5	7,555	0.19%
2022/06/15	7.1	44.97	0	0.00	45.05	7.1	7,569	0.09%
2022/06/14	2.4	44.65	7	45.26	45.40	-4.6	7,728	-0.06%
2022/06/13	5	44.68	5	44.64	44.80	0	8,324	0.00%
2022/06/10	7.1	44.81	0	0.00	44.90	7.1	8,491	0.08%
2022/06/09	9	45.26	0	0.00	45.25	9	8,562	0.11%
2022/06/08	1	45.10	1	45.45	45.45	0	8,561	0.00%
2022/06/07	3	44.93	0	0.00	45.35	3	8,600	0.03%
2022/06/06	18.4	45.08	1	44.95	45.00	17.4	8,621	0.20%
2022/06/02	7.1	46.19	1	46.20	46.10	6.1	8,580	0.07%
2022/06/01	4	46.41	0	0.00	46.35	4	8,711	0.05%
2022/05/31	6	46.45	2	46.50	46.45	4	8,812	0.05%
2022/05/30	14.2	46.53	3	46.43	46.55	11.2	8,881	0.13%
2022/05/27	4.2	46.06	0	0.00	46.00	4.2	8,908	0.05%
2022/05/26	0.1	46.00	1	45.85	46.00	-0.9	9,060	-0.01%
2022/05/25	11	45.89	1.1	45.89	46.00	9.9	9,159	0.11%
2022/05/24	2.1	45.81	0	0.00	45.80	2.1	9,320	0.02%
2022/05/23	0	0.00	1	45.85	46.00	-1	9,444	-0.01%
2022/05/20	1.1	45.89	0	0.00	45.85	1.1	9,685	0.01%
2022/05/19	1	45.45	1	45.40	45.60	0	9,778	0.00%
2022/05/18	4.1	45.87	0	0.00	45.90	4.1	9,750	0.04%
2022/05/17	1.2	45.00	1	45.50	45.45	0.2	9,739	0.00%
2022/05/16	0	0.00	30	44.54	44.55	-30	9,756	-0.31%
2022/05/13	32.4	44.08	45	43.26	44.70	-12.6	9,762	-0.13%
2022/05/12	3.7	45.59	0	0.00	45.40	3.7	9,552	0.04%
2022/05/11	0.1	46.55	0	0.00	46.25	0.1	9,474	0.00%
2022/05/10	0	46.60	1	46.50	46.50	-1	9,491	-0.01%
2022/05/09	1.2	46.52	1	46.65	46.50	0.2	9,510	0.00%
2022/05/06	0	46.90	1	46.55	46.90	-1	9,568	-0.01%
2022/05/05	0.1	47.10	25	47.00	47.00	-24.9	9,644	-0.26%
2022/05/04	1	47.00	5	46.95	46.90	-4	9,731	-0.04%
2022/05/03	1.1	46.79	0.8	46.80	46.65	0.3	9,780	0.00%
2022/04/27	4	46.61	0	0.00	46.70	4	9,839	0.04%
2022/04/26	0.1	47.20	2	46.98	47.20	-1.9	9,858	-0.02%
2022/04/25	35	46.58	0	0.00	46.45	35	9,766	0.36%
2022/04/22	22	47.24	0	0.00	47.10	22	9,677	0.23%
2022/04/21	38	47.72	0	0.00	47.50	38	9,599	0.40%
2022/04/20	13	47.56	12	48.25	48.75	1	9,493	0.01%
2022/04/19	4	47.68	0	0.00	47.80	4	9,399	0.04%
2022/04/18	10	47.82	7.5	48.01	47.80	2.5	9,395	0.03%
2022/04/15	2	47.80	1.6	47.95	48.05	0.4	9,352	0.00%
2022/04/14	4	47.76	25.2	47.87	47.85	-21.2	9,312	-0.23%
2022/04/13	2	47.35	3.5	47.19	47.45	-1.5	9,288	-0.02%
2022/04/12	7.2	46.98	10	47.00	46.90	-2.8	9,253	-0.03%
2022/04/11	23.1	47.88	2	47.75	47.60	21.1	9,119	0.23%
2022/04/08	24	48.77	18.6	48.70	48.75	5.4	8,892	0.06%
2022/04/07	80.1	49.20	7.4	49.21	48.90	72.7	8,703	0.83%
2022/04/06	79.4	47.31	16.2	48.20	49.00	63.2	7,888	0.80%
2022/04/01	0	0.00	2	45.35	45.70	-2	7,252	-0.03%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	24	45.30	5	45.20	45.40	19	7,184	0.26%
2022/03/29	1	45.30	2	45.30	45.30	-1	7,325	-0.01%
2022/03/28	1.2	45.32	0	0.00	45.35	1.2	7,363	0.02%
2022/03/25	4.2	45.89	10.2	45.70	45.75	-6	7,389	-0.08%
2022/03/24	11	45.67	2	45.79	45.75	9	7,451	0.12%
2022/03/23	11	45.84	3	45.87	45.95	8	7,509	0.11%
2022/03/22	26.3	45.31	1	45.10	45.50	25.3	7,515	0.34%
2022/03/21	34.3	46.22	0	0.00	46.20	34.3	7,261	0.47%
2022/03/18	5	46.66	13	46.67	46.60	-8	7,118	-0.11%
2022/03/17	14	46.82	10	47.10	47.00	4	7,022	0.06%
2022/03/16	32.6	47.16	27.2	46.89	46.85	5.4	6,829	0.08%
2022/03/15	8	50.18	8.7	50.16	50.50	-0.7	6,228	-0.01%
2022/03/14	3	49.97	8	49.91	49.60	-5	6,042	-0.08%
2022/03/11	5	48.90	2	49.00	48.90	3	5,950	0.05%
2022/03/10	2	49.27	2	49.35	49.20	0	5,931	0.00%
2022/03/08	5	48.60	2.1	48.88	48.50	2.9	5,836	0.05%
2022/03/07	7	49.11	10	49.10	49.30	-3	5,723	-0.05%
2022/03/04	8	50.71	4.7	50.62	50.50	3.3	5,607	0.06%
2022/03/03	2	50.10	0	0.00	50.20	2	5,520	0.04%
2022/03/02	2.1	49.45	22	49.56	49.90	-20	5,490	-0.36%
2022/03/01	64.1	49.76	6	49.52	49.45	58.1	5,514	1.05%
2022/02/25	2.1	48.90	7.4	48.90	48.95	-5.3	5,379	-0.10%
2022/02/24	2	48.98	33	48.57	48.35	-31	5,287	-0.59%
2022/02/23	14	49.00	2	49.08	49.10	12	5,123	0.23%
2022/02/22	15	48.65	59	48.87	48.90	-44	5,011	-0.88%
2022/02/21	3	47.90	5	47.80	48.15	-2	4,800	-0.04%
2022/02/18	1	47.15	1	47.15	47.20	0	4,722	0.00%
2022/02/16	9	47.13	0	0.00	47.15	9	4,863	0.19%
2022/02/14	0	0.00	2	46.68	46.85	-2	5,014	-0.04%
2022/02/11	7	46.83	5	46.80	46.80	2	5,024	0.04%
2022/02/10	0	46.90	0	0.00	46.90	0	5,005	0.00%
2022/02/09	1	47.25	0	0.00	47.00	1	4,977	0.02%
2022/02/08	2.4	47.19	5	47.25	47.25	-2.6	4,940	-0.05%
2022/02/07	1	46.80	1	47.15	47.05	0	4,852	0.00%
2022/01/26	11	46.65	0	0.00	46.80	11	4,760	0.23%
2022/01/25	1.1	46.16	0	0.00	46.30	1.1	4,666	0.02%
2022/01/24	3	46.12	1	46.20	46.30	2	4,641	0.04%
2022/01/21	2	46.13	5	46.17	46.25	-3	4,590	-0.07%
2022/01/20	2	46.05	0	0.00	46.15	2	4,536	0.04%
2022/01/19	5	46.00	0	0.00	45.95	5	4,521	0.11%
2022/01/17	1	46.15	0.7	46.15	46.25	0.3	4,483	0.01%
2022/01/14	1.1	46.17	0	0.00	46.35	1.1	4,544	0.02%
2022/01/13	2	46.18	1	46.25	46.20	1	4,661	0.02%
2022/01/12	2	46.43	0	0.00	46.25	2	4,657	0.04%
2022/01/11	2	46.20	0	0.00	46.40	2	4,626	0.04%
2022/01/10	0	46.35	0	0.00	46.35	0	4,618	0.00%
2022/01/07	0	0.00	1	46.15	46.45	-1	4,611	-0.02%
2022/01/06	0	0.00	3	46.10	46.30	-3	4,600	-0.07%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	1	46.20	7	46.10	46.25	-6	4,629	-0.13%
2021/12/30	3	46.25	3	46.47	46.25	0	4,602	0.00%
2021/12/28	1.2	46.13	0	0.00	46.15	1.2	4,557	0.03%
2021/12/27	1.1	46.11	1	46.15	46.25	0.1	4,540	0.00%
2021/12/24	5	45.95	0	0.00	46.20	5	4,524	0.11%
2021/12/23	8.8	45.98	1	46.00	46.05	7.8	4,502	0.17%
2021/12/22	2	46.50	1	46.75	46.70	1	4,305	0.02%
2021/12/21	3	47.07	3	47.20	47.00	0	4,226	0.00%
2021/12/20	14.5	47.55	18	47.61	47.60	-3.5	4,188	-0.08%
2021/12/17	0	0.00	3	47.20	47.25	-3	4,196	-0.07%
2021/12/16	7	47.25	10	47.09	47.25	-3	4,208	-0.07%
2021/12/15	4	46.55	4	46.55	46.60	0	4,267	0.00%
2021/12/14	7	46.55	0	0.00	46.50	7	4,273	0.16%
2021/12/13	8.6	46.89	0	0.00	46.70	8.6	4,252	0.20%
2021/12/10	7	46.45	0	0.00	46.50	7	4,199	0.17%
2021/12/09	0	46.50	0	0.00	46.50	0	4,177	0.00%
2021/12/08	4	46.55	0	0.00	46.50	4	4,154	0.10%
2021/12/06	50	46.40	11	46.39	46.40	39	4,098	0.95%
2021/12/03	1.5	46.32	0	0.00	46.30	1.5	4,116	0.04%
2021/12/02	6	46.44	0	0.00	46.30	6	4,096	0.15%
2021/12/01	0.1	46.70	1	46.65	46.70	-0.9	4,107	-0.02%
2021/11/30	2.3	46.50	0	0.00	46.20	2.3	4,101	0.06%
2021/11/29	2.3	46.61	1	46.35	46.45	1.3	4,068	0.03%
2021/11/26	5.3	46.84	1	46.85	46.80	4.3	4,044	0.11%
2021/11/25	16	47.33	3	47.15	47.10	13	4,003	0.32%
2021/11/23	5	46.22	0	0.00	46.20	5	3,893	0.13%
2021/11/22	7.4	46.50	0	0.00	46.55	7.4	3,875	0.19%
2021/11/19	4	46.55	2	46.50	46.65	2	3,884	0.05%
2021/11/18	5	46.70	0	0.00	46.60	5	3,886	0.13%
2021/11/17	3	46.33	0	0.00	46.50	3	3,875	0.08%
2021/11/16	4.5	46.79	1	46.85	46.80	3.5	3,859	0.09%
2021/11/15	14	48.12	0.3	48.00	47.65	13.7	3,829	0.36%
2021/11/12	20	47.75	9.6	47.32	47.80	10.4	3,734	0.28%
2021/11/11	0.1	45.70	3	45.70	45.60	-2.9	3,576	-0.08%
2021/11/10	4.2	45.25	0	0.00	45.45	4.2	3,663	0.11%
2021/11/08	3	44.80	0	0.00	45.00	3	3,689	0.08%
2021/11/05	2	44.53	0	0.00	44.55	2	3,715	0.05%
2021/11/04	0.3	44.85	0	0.00	44.65	0.3	3,722	0.01%
2021/11/02	2.3	44.72	0	0.00	44.70	2.3	3,818	0.06%
2021/11/01	2.1	44.85	5	44.95	44.70	-3	3,840	-0.08%
2021/10/27	24	45.16	0	0.00	45.10	24	3,952	0.61%
2021/10/26	0.1	45.50	5	45.40	45.55	-4.9	3,975	-0.12%
2021/10/25	2	45.08	0.6	45.40	45.20	1.4	4,053	0.03%
2021/10/22	11.4	45.26	1	45.40	45.15	10.4	4,122	0.25%
2021/10/21	1	44.65	0	0.00	45.00	1	4,091	0.02%
2021/10/19	2.1	44.51	0	0.00	44.55	2.1	4,268	0.05%
2021/10/18	2	44.68	0	0.00	44.65	2	4,364	0.05%
2021/10/14	2	44.70	0	0.00	44.70	2	4,394	0.05%
2021/10/13	2	45.05	0	0.00	45.05	2	4,452	0.04%
2021/10/12	2	44.93	1	44.70	45.10	1	4,494	0.02%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/05	2	44.53	0	0.00	44.60	2	4,464	0.04%
2021/10/04	1	44.70	2	44.70	44.70	-1	4,580	-0.02%
2021/10/01	0	0.00	0.8	44.80	44.80	-0.8	4,599	-0.02%
2021/09/30	1.4	45.06	0	0.00	45.10	1.4	4,629	0.03%
2021/09/29	0	0.00	1	45.10	45.05	-1	4,619	-0.02%
2021/09/27	1	44.75	1	44.65	44.65	0	4,567	0.00%
2021/09/24	1.6	45.33	1	45.10	45.10	0.6	4,508	0.01%
2021/09/23	1	46.60	3	46.88	46.80	-2	4,357	-0.05%
2021/09/22	5	46.71	0	0.00	46.20	5	4,245	0.12%
2021/09/17	2	47.50	0	0.00	47.35	2	4,100	0.05%
2021/09/16	3.1	47.70	0	0.00	47.80	3.1	4,089	0.08%
2021/09/15	1	47.55	1	47.65	47.55	0	4,138	0.00%
2021/09/14	3.1	47.95	1	47.90	47.90	2.1	4,191	0.05%
2021/09/13	0	0.00	1	48.30	48.35	-1	4,204	-0.02%
2021/09/09	4	47.05	1	47.00	47.50	3	4,298	0.07%
2021/09/08	10	47.53	3.5	47.49	47.25	6.5	4,312	0.15%
2021/09/07	1	47.85	0	0.00	47.85	1	4,297	0.02%
2021/09/02	1	48.25	4.1	48.41	48.25	-3.1	4,344	-0.07%
2021/09/01	1	48.50	0	0.00	48.40	1	4,370	0.02%
2021/08/31	0.1	48.05	0	0.00	48.20	0.1	4,386	0.00%
2021/08/27	1	47.45	0	0.00	47.45	1	4,405	0.02%
2021/08/23	1	47.55	0	0.00	47.50	1	4,576	0.02%
2021/08/20	0	0.00	2.1	47.21	47.55	-2.1	4,597	-0.05%
2021/08/19	0	0.00	5	47.48	47.55	-5	5,750	-0.09%
2021/08/17	2	48.55	2	48.98	48.60	0	5,807	0.00%
2021/08/16	1.1	47.85	0	0.00	48.10	1.1	5,726	0.02%
2021/08/12	0.1	48.80	2	48.80	48.95	-1.9	5,580	-0.03%
2021/08/11	0	0.00	4	48.74	48.80	-4	5,583	-0.07%
2021/08/10	0	0.00	3	48.57	48.85	-3	5,582	-0.05%
2021/08/09	1	48.86	0	0.00	49.00	1	5,636	0.02%
2021/08/06	5	49.24	5	48.76	49.45	0	5,660	0.00%
2021/08/04	0	0.00	3	48.93	49.05	-3	5,896	-0.05%
2021/08/03	0	0.00	3.1	49.10	49.30	-3.1	5,955	-0.05%
2021/08/02	5	49.50	1	49.30	49.45	4	6,067	0.07%
2021/07/30	0	0.00	10.1	48.92	49.05	-10.1	6,127	-0.16%
2021/07/29	56.1	49.19	61.2	49.09	49.10	-5.1	6,148	-0.08%
2021/07/28	7	48.16	0	0.00	48.35	7	6,105	0.11%
2021/07/27	0.1	47.80	1.1	47.99	48.15	-1	6,096	-0.02%
2021/07/26	6	48.07	13.5	48.26	48.10	-7.5	6,098	-0.12%
2021/07/23	1	47.65	4	47.64	47.90	-3	6,014	-0.05%
2021/07/22	0	0.00	4	46.86	46.85	-4	5,822	-0.07%
2021/07/21	1	46.00	7.1	45.99	46.00	-6.1	5,780	-0.11%
2021/07/20	0	0.00	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	5	46.05	39.5	45.93	46.10	-34.5	6,065	-0.57%
2021/07/16	0	0.00	1	45.70	45.75	-1	6,068	-0.02%
2021/07/12	10.1	45.24	2	45.30	45.20	8.1	6,116	0.13%
2021/07/09	0	0.00	1.2	45.42	45.00	-1.2	6,084	-0.02%
2021/07/08	5	44.60	20	44.65	44.65	-15	6,005	-0.25%
2021/07/07	0	44.15	24	44.40	44.40	-24	6,008	-0.40%
2021/07/06	0	0.00	1.7	43.66	43.65	-1.7	5,987	-0.03%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/01	1	43.30	5	43.50	43.20	-4	6,112	-0.07%
2021/06/30	5	43.70	0	0.00	43.65	5	6,122	0.08%
2021/06/29	1	43.50	1	43.45	43.55	0	6,147	0.00%
2021/06/28	7.4	43.80	1	43.90	43.60	6.4	6,172	0.10%
2021/06/25	0	0.00	1	43.90	43.60	-1	6,171	-0.02%
2021/06/24	0	0.00	5	43.68	43.85	-5	6,158	-0.08%
2021/06/18	0	0.00	0.2	42.60	42.20	-0.2	6,113	0.00%
2021/06/16	2	42.73	0	0.00	42.50	2	6,260	0.03%
2021/06/15	1.1	42.76	0	0.00	42.80	1.1	6,256	0.02%
2021/06/11	0	0.00	0.1	42.45	42.40	-0.1	6,240	0.00%
2021/06/10	6	42.05	0	0.00	42.30	6	6,243	0.10%
2021/06/09	1	41.70	2	41.75	41.75	-1	6,208	-0.02%
2021/06/08	3	41.37	1	41.25	41.40	2	6,192	0.03%
2021/06/07	12.1	41.56	1	41.40	41.55	11.1	6,172	0.18%
2021/06/04	0.2	42.05	0	0.00	41.95	0.2	6,144	0.00%
2021/06/03	3	41.93	1	42.10	41.85	2	6,153	0.03%
2021/06/02	2	42.00	0	42.10	42.00	2	6,141	0.03%
2021/06/01	1	42.30	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3	42.20	1	42.15	42.10	2	6,060	0.03%
2021/05/27	3.1	42.21	0	0.00	42.60	3.1	5,986	0.05%
2021/05/26	1	42.20	1	42.20	42.20	0	4,867	0.00%
2021/05/25	2	42.53	0	0.00	42.30	2	4,800	0.04%
2021/05/24	1	43.05	0	0.00	42.70	1	4,755	0.02%
2021/05/20	0	0.00	2	41.95	42.15	-2	4,749	-0.04%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/17	1	41.35	6.2	41.44	40.80	-5.2	4,762	-0.11%
2021/05/14	1	43.20	0	0.00	42.80	1	4,683	0.02%
2021/05/13	1.1	42.32	0	0.00	42.10	1.1	4,629	0.02%
2021/05/12	30.1	43.75	9	42.30	42.60	21.1	4,544	0.46%
2021/05/11	3	44.55	0	0.00	44.85	3	4,277	0.07%
2021/05/10	1	45.20	4	45.64	45.70	-3	4,201	-0.07%
2021/05/07	10	44.70	0.7	45.30	44.70	9.3	4,073	0.23%
2021/05/06	0	0.00	5	45.25	45.25	-5	3,976	-0.13%
2021/05/05	0	0.00	5	45.28	45.20	-5	3,929	-0.13%
2021/05/04	32	44.35	12.1	45.07	44.35	19.9	3,882	0.51%
2021/05/03	0	45.25	0	0.00	44.70	0	3,820	0.00%
2021/04/29	1	45.45	0	0.00	45.25	1	3,765	0.03%
2021/04/28	2	45.75	3	45.70	45.65	-1	3,739	-0.03%
2021/04/27	5	46.11	12	46.11	46.20	-7	3,767	-0.19%
2021/04/26	5	46.49	102	46.56	46.60	-97	3,705	-2.62%	大賣/
2021/04/23	10	44.93	19	44.89	45.35	-9	3,491	-0.26%
2021/04/22	0.1	44.35	8	44.18	44.10	-7.9	3,389	-0.23%
2021/04/20	3	44.17	0	0.00	44.35	3	3,311	0.09%
2021/04/19	0	43.55	3	44.00	44.60	-3	3,322	-0.09%
2021/04/16	2.1	43.48	0	0.00	43.60	2.1	3,270	0.06%
2021/04/15	2	43.28	4	43.15	43.30	-2	3,297	-0.06%
2021/04/14	1	43.15	0.1	43.40	43.25	0.9	3,331	0.03%
2021/04/13	1	43.55	1	43.55	43.50	0	3,329	0.00%
2021/04/12	70	43.58	5	43.55	43.60	65	3,327	1.95%
2021/04/09	1	43.60	2	43.68	43.75	-1	3,336	-0.03%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0	43.65	0	0.00	43.65	0	3,277	0.00%
2021/04/06	0	0.00	1.1	43.70	43.65	-1.1	3,270	-0.03%
2021/04/01	10	43.55	10	43.80	43.55	0	3,289	0.00%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	3	43.47	0	0.00	43.50	3	3,854	0.08%
2021/03/24	18	43.31	1	43.45	43.55	17	4,322	0.39%
2021/03/23	2	43.15	1	43.30	43.15	1	4,361	0.02%
2021/03/22	5.1	43.34	6	43.34	43.60	-0.9	4,406	-0.02%
2021/03/19	2	44.48	0	0.00	44.25	2	4,320	0.05%
2021/03/18	4	45.26	1	45.70	45.20	3	4,322	0.07%
2021/03/17	5	45.09	0.1	45.10	45.20	4.9	4,363	0.11%
2021/03/15	3	44.70	0	0.00	44.75	3	4,528	0.07%
2021/03/12	3.1	45.03	0	0.00	44.95	3.1	4,737	0.07%
2021/03/11	7	45.31	0	0.00	45.35	7	5,010	0.14%
2021/03/09	3	45.25	0	0.00	45.40	3	5,080	0.06%
2021/03/08	0	45.20	0	0.00	45.25	0	5,088	0.00%
2021/03/05	0	0.00	1	45.05	44.95	-1	5,096	-0.02%
2021/03/04	1	44.85	2	44.78	45.05	-1	5,217	-0.02%
2021/03/03	2	44.95	0	0.00	44.95	2	5,185	0.04%
2021/03/02	3	44.80	0	0.00	44.55	3	5,174	0.06%
2021/02/26	4	45.01	0	0.00	45.20	4	5,182	0.08%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	0.2	45.00	0	0.00	44.55	0.2	5,110	0.00%
2021/02/23	0	0.00	1	44.85	44.85	-1	5,087	-0.02%
2021/02/22	1.1	44.02	0	0.00	44.05	1.1	5,042	0.02%
2021/02/17	1	44.00	4.6	43.95	43.75	-3.6	5,010	-0.07%
2021/02/05	1	43.40	3	43.35	43.60	-2	4,979	-0.04%
2021/02/03	1	43.65	0	0.00	43.30	1	5,080	0.02%
2021/02/02	1	43.55	0	0.00	43.60	1	5,119	0.02%
2021/02/01	0	0.00	1	43.65	43.25	-1	5,130	-0.02%
2021/01/29	1	42.60	0	0.00	42.60	1	5,117	0.02%
2021/01/28	0.6	43.50	0	0.00	43.25	0.6	5,081	0.01%
2021/01/26	1	43.60	0	0.00	43.45	1	5,088	0.02%
2021/01/22	2	43.20	0	0.00	43.10	2	5,104	0.04%
2021/01/21	0	0.00	1	43.50	43.40	-1	5,102	-0.02%
2021/01/20	14	43.55	0	0.00	43.10	14	5,100	0.27%
2021/01/18	10	44.55	2	44.70	44.55	8	4,997	0.16%
2021/01/15	10	45.30	0	0.00	45.05	10	5,015	0.20%
2021/01/13	1	45.75	10	45.80	45.80	-9	5,174	-0.17%
2021/01/12	0	0.00	1	45.80	45.55	-1	5,170	-0.02%
2021/01/11	1	46.00	1	45.90	46.00	0	5,145	0.00%
2021/01/07	1	45.69	1	45.55	45.60	0	5,099	0.00%
2021/01/06	1	45.50	2	45.68	45.20	-1	5,053	-0.02%
2021/01/04	12	45.28	0	0.00	45.15	12	5,002	0.24%
2020/12/30	1	45.60	1	45.95	45.55	0	4,999	0.00%
2020/12/28	1	45.95	1	45.95	45.90	0	4,988	0.00%
2020/12/25	1	46.05	1	46.25	46.45	0	4,947	0.00%
2020/12/24	1	45.40	18	46.12	46.40	-17	4,907	-0.35%
2020/12/23	12	44.55	1	44.70	45.00	11	4,737	0.23%
2020/12/22	3	44.77	0	0.00	44.50	3	4,623	0.06%
2020/12/18	1	46.30	2	46.23	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	0.3	45.50	45.95	-0.3	4,169	-0.01%
2020/12/15	0	0.00	4.6	45.20	45.25	-4.6	4,086	-0.11%
2020/12/14	0	44.80	6.2	45.11	44.90	-6.2	4,076	-0.15%
2020/12/11	0	0.00	1	44.50	44.35	-1	4,015	-0.02%
2020/12/09	0	0.00	3	44.50	44.50	-3	3,934	-0.08%
2020/12/08	0	0.00	11.5	45.04	45.40	-11.5	3,834	-0.30%
2020/12/07	0	45.60	2	45.50	45.85	-2	3,620	-0.05%
2020/12/04	1	43.60	4	43.40	43.50	-3	3,344	-0.09%
2020/12/03	0	0.00	4	43.89	43.80	-4	3,285	-0.12%
2020/12/02	0	0.00	1.1	44.35	44.35	-1.1	3,253	-0.03%
2020/12/01	5	44.37	0.1	44.40	44.50	4.9	3,240	0.15%
2020/11/30	0	0.00	1	44.50	44.50	-1	3,235	-0.03%
2020/11/27	1	43.75	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0	0.00	3	43.75	43.85	-3	3,149	-0.10%
2020/11/25	0	0.00	6.1	43.77	43.90	-6.1	3,254	-0.19%
2020/11/23	0	0.00	1	43.50	43.45	-1	3,242	-0.03%
2020/11/17	0	0.00	2.9	43.40	43.40	-2.9	3,277	-0.09%
2020/11/16	2	43.40	3	43.37	43.45	-1	3,317	-0.03%
2020/11/12	0	43.70	12	43.66	43.85	-12	3,324	-0.36%
2020/11/11	8	43.40	5	43.53	44.00	3	3,346	0.09%
2020/11/10	0	0.00	1	43.00	42.95	-1	3,273	-0.03%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/04	0	0.00	0.4	42.10	42.00	-0.4	3,211	-0.01%
2020/11/03	0.1	42.35	0	0.00	42.35	0.1	3,197	0.00%
2020/11/02	3.1	41.80	3	41.65	41.90	0.1	3,189	0.00%
2020/10/30	2.6	41.83	0.1	41.95	41.50	2.5	3,171	0.08%
2020/10/29	2	41.88	0	0.00	41.85	2	3,118	0.06%
2020/10/28	4	42.23	0	0.00	42.10	4	3,121	0.13%
2020/10/27	0	0.00	2	42.55	42.55	-2	3,113	-0.06%
2020/10/26	1	42.70	0.1	43.10	42.60	0.9	3,111	0.03%
2020/10/23	1	42.70	0	0.00	42.55	1	3,120	0.03%
2020/10/22	4	42.25	0	0.00	43.20	4	3,106	0.13%
2020/10/21	1	42.75	0	0.00	42.70	1	2,930	0.03%
2020/10/20	2	42.80	0	0.00	42.65	2	2,920	0.07%
2020/10/19	1	42.95	1	42.80	43.20	0	2,899	0.00%
2020/10/16	2	42.95	4	42.94	42.90	-2	2,874	-0.07%
2020/10/15	5	43.05	0	0.00	42.95	5	2,865	0.17%
2020/10/14	2	43.73	2	43.70	43.75	0	2,841	0.00%
2020/10/13	1	43.70	5	43.80	43.85	-4	2,846	-0.14%
2020/10/08	5	44.05	3	44.23	44.70	2	2,849	0.07%
2020/10/07	1	43.60	0	0.00	43.50	1	2,803	0.04%
2020/09/29	1	43.05	6	43.09	43.30	-5	2,824	-0.18%
2020/09/28	0	0.00	2	42.65	42.65	-2	2,795	-0.07%
2020/09/25	8	41.64	2	41.63	41.50	6	2,769	0.22%
2020/09/24	11	41.50	4	41.45	41.45	7	2,721	0.26%
2020/09/23	1	46.20	1	46.35	46.15	0	2,590	0.00%
2020/09/22	15	46.61	0	0.00	46.60	15	2,499	0.60%
2020/09/21	0	0.00	2	46.73	46.85	-2	2,460	-0.08%
2020/09/18	0	0.00	2	46.68	46.65	-2	2,411	-0.08%
2020/09/16	0	0.00	3	46.38	46.35	-3	2,358	-0.13%
2020/09/15	37	46.19	151	46.44	46.35	-114	2,343	-4.87%	大賣/鉅額交易
2020/09/14	0	0.00	1	46.35	46.35	-1	2,348	-0.04%
2020/09/11	1	46.20	3	46.20	46.30	-2	2,335	-0.09%
2020/09/10	0	0.00	4	46.24	46.30	-4	2,321	-0.17%
2020/09/09	1	46.15	5	45.60	46.15	-4	2,306	-0.17%
2020/09/08	0	0.00	1	45.90	45.85	-1	2,307	-0.04%
2020/09/07	2	46.35	2	46.30	46.00	0	2,396	0.00%
2020/09/04	10	45.44	2	45.45	45.80	8	2,420	0.33%
2020/09/02	1	45.60	6	46.10	45.65	-5	2,445	-0.20%
2020/09/01	2	46.20	5	46.12	46.20	-3	2,458	-0.12%
2020/08/31	10	46.45	0	0.00	46.40	10	2,516	0.40%
2020/08/28	3	45.80	0	0.00	45.60	3	2,440	0.12%
2020/08/27	1	45.40	0	0.00	45.50	1	2,459	0.04%
2020/08/26	3	45.32	1	45.60	45.50	2	2,500	0.08%
2020/08/25	10	44.70	1	45.05	44.95	9	2,531	0.36%
2020/08/24	0	0.00	1	44.60	44.65	-1	2,659	-0.04%
2020/08/21	111	44.19	1.3	44.39	44.35	109.7	2,688	4.08%	大買/鉅額交易
2020/08/20	1	43.60	7	44.29	43.50	-6	2,678	-0.22%
2020/08/19	2	44.40	0	0.00	44.45	2	2,644	0.08%
2020/08/18	0	0.00	3	44.15	44.30	-3	2,619	-0.11%
2020/08/17	5	44.05	2	44.30	44.35	3	2,621	0.11%
2020/08/13	0	43.75	4	43.45	43.75	-4	2,596	-0.15%
2020/08/12	2	42.68	1	42.70	42.55	1	2,585	0.04%
2020/08/10	1	42.90	5	43.00	42.90	-4	2,640	-0.15%
2020/08/07	1	42.60	0	0.00	42.85	1	2,686	0.04%
2020/08/04	2	42.50	0	0.00	42.30	2	2,780	0.07%
2020/07/31	0	0.00	4	43.00	42.80	-4	2,793	-0.14%
2020/07/30	0	0.00	3	42.00	42.30	-3	2,789	-0.11%
2020/07/28	4	41.93	0	0.00	41.60	4	2,799	0.14%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	2	43.00	0	0.00	42.80	2	2,805	0.07%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	2	42.90	0	0.00	42.90	2	2,852	0.07%
2020/07/16	1	43.55	1	43.50	43.25	0	2,862	0.00%
2020/07/13	7	42.90	0	0.00	42.80	7	2,833	0.25%
2020/07/10	5	43.39	0	0.00	43.15	5	2,817	0.18%
2020/07/09	1	44.35	0	0.00	43.90	1	2,812	0.04%
2020/07/08	1	44.05	0	0.00	44.40	1	2,791	0.04%
2020/07/03	2	43.85	1.6	44.09	43.85	0.4	2,768	0.01%
2020/07/02	0.1	44.30	0	0.00	44.20	0.1	2,775	0.00%
2020/06/29	5	43.50	0	0.00	43.60	5	2,797	0.18%
2020/06/23	0	0.00	3	44.33	43.90	-3	2,823	-0.11%
2020/06/19	3	43.60	0	0.00	43.50	3	2,875	0.10%
2020/06/18	0	0.00	0	44.50	44.05	0	2,865	0.00%
2020/06/17	1	44.15	0	0.00	44.25	1	2,891	0.03%
2020/06/15	3	43.82	0	0.00	43.70	3	3,099	0.10%
2020/06/12	5	43.63	0	0.00	43.60	5	3,148	0.16%
2020/06/11	4	45.18	0	0.00	44.80	4	3,119	0.13%
2020/06/10	5	46.00	0	0.00	45.85	5	3,127	0.16%
2020/06/08	2.1	46.55	0	0.00	46.50	2.1	3,259	0.06%
2020/06/05	0	0.00	8	47.01	47.25	-8	3,232	-0.25%
2020/06/04	0	0.00	1	46.40	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	2	45.30	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	6	44.90	44.90	-6	3,087	-0.19%
2020/05/29	20	44.25	0	0.00	44.35	20	3,033	0.66%
2020/05/27	2	44.35	0	0.00	44.45	2	2,910	0.07%
2020/05/26	0	0.00	1.4	44.40	44.25	-1.4	2,950	-0.05%
2020/05/25	10	43.95	0	0.00	44.15	10	2,952	0.34%
2020/05/22	0	0.00	5	44.15	44.10	-5	2,961	-0.17%
2020/05/21	0	0.00	32	44.42	44.20	-32	2,953	-1.08%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/19	0	0.00	4	43.93	44.00	-4	2,928	-0.14%
2020/05/14	2.4	43.14	0	0.00	43.05	2.4	2,866	0.08%
2020/05/12	2.1	44.86	0	0.00	44.90	2.1	2,786	0.07%
2020/05/11	5	44.85	0	0.00	44.70	5	2,769	0.18%
2020/05/06	1	43.50	1	43.65	43.70	0	2,727	0.00%
2020/05/05	0	0.00	4	43.59	43.65	-4	2,741	-0.15%
2020/05/04	3	42.58	0	0.00	43.00	3	2,763	0.11%
2020/04/29	0	0.00	4	43.85	43.70	-4	2,799	-0.14%
2020/04/27	0.1	42.35	5	42.23	42.35	-4.9	2,919	-0.17%
2020/04/23	0	0.00	5	40.50	40.60	-5	2,917	-0.17%
2020/04/22	4	40.28	3.1	40.07	40.30	0.9	2,922	0.03%
2020/04/21	2	40.53	0	0.00	40.40	2	2,922	0.07%
2020/04/20	2	41.40	0	0.00	41.40	2	2,905	0.07%
2020/04/17	10	41.57	0	0.00	41.30	10	2,903	0.34%
2020/04/16	2	41.50	0	0.00	41.20	2	2,895	0.07%
2020/04/10	0	0.00	1.6	40.61	40.65	-1.6	2,860	-0.05%
2020/04/09	2	40.35	0	0.00	40.30	2	2,865	0.07%
2020/04/08	1	40.30	0	0.00	40.40	1	2,858	0.03%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/03/23	10	34.67	0	0.00	34.15	10	3,025	0.33%
2020/03/20	1	35.15	0	0.00	35.00	1	3,015	0.03%
2020/03/19	19.2	32.88	6.1	32.85	32.90	13.1	2,948	0.44%
2020/03/18	1.1	36.47	1	37.50	36.45	0.1	2,814	0.00%
2020/03/17	3	38.23	0	0.00	38.00	3	2,762	0.11%
2020/03/16	0	0.00	4	40.20	40.05	-4	2,713	-0.15%
2020/03/13	1	39.40	2	38.68	40.40	-1	2,685	-0.04%
2020/03/12	1	43.25	1	42.25	41.80	0	2,579	0.00%
2020/03/10	5	43.83	0	0.00	43.95	5	2,482	0.20%
2020/03/09	23.1	44.66	0	0.00	44.30	23.1	2,456	0.94%
2020/03/06	10	45.05	5	45.00	45.25	5	2,418	0.21%
2020/03/05	0.1	45.30	20	45.08	45.30	-19.9	2,400	-0.83%
2020/03/04	0	0.00	10	44.95	45.00	-10	2,401	-0.42%
2020/03/03	0.1	44.65	0	0.00	44.55	0.1	2,410	0.00%
2020/03/02	0	0.00	2	44.63	44.50	-2	2,411	-0.08%
2020/02/27	4	44.74	0	0.00	44.85	4	2,420	0.17%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/21	2	45.53	0	0.00	45.50	2	2,360	0.08%
2020/02/20	5	46.10	0	0.00	45.70	5	2,358	0.21%
2020/02/17	0	0.00	1	45.80	45.95	-1	2,350	-0.04%
2020/02/13	0.1	46.00	0	0.00	45.90	0.1	2,375	0.00%
2020/02/11	2	45.58	0	0.00	45.35	2	2,393	0.08%
2020/02/10	0.2	45.70	0	0.00	45.50	0.2	2,397	0.01%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	1	45.00	0	0.00	45.10	1	2,430	0.04%
2020/02/03	0	0.00	1	44.20	44.90	-1	2,404	-0.04%
2020/01/31	9	45.37	0	0.00	45.25	9	2,388	0.38%
2020/01/30	3	45.57	2	45.60	45.45	1	2,348	0.04%
2020/01/15	0.1	46.70	1	46.40	46.55	-0.9	2,291	-0.04%
2020/01/13	0.1	46.45	2	46.25	46.30	-1.9	2,380	-0.08%
2020/01/07	5.1	46.00	0	0.00	46.00	5.1	2,495	0.20%
2020/01/06	5	46.15	0	0.00	46.20	5	2,534	0.20%
2020/01/03	10	46.15	0	0.00	46.40	10	2,559	0.39%
2019/12/31	3	46.42	0	0.00	46.30	3	2,634	0.11%
2019/12/25	2	46.30	0	0.00	46.20	2	4,781	0.04%
2019/12/24	5	45.80	20	46.06	46.15	-15	5,351	-0.28%
2019/12/23	14	45.80	13	46.18	45.55	1	5,284	0.02%
2019/12/20	4	45.45	0	0.00	45.45	4	5,215	0.08%
2019/12/19	13	45.92	0	0.00	45.90	13	5,119	0.25%
2019/12/18	6	46.00	0	0.00	46.00	6	5,095	0.12%
2019/12/17	1	46.15	6	46.32	46.25	-5	5,093	-0.10%
2019/12/16	0.1	46.35	10	46.35	46.25	-9.9	5,088	-0.19%
2019/12/13	0	0.00	20	46.25	46.25	-20	5,109	-0.39%
2019/12/12	1	46.21	0	0.00	46.35	1	5,127	0.02%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/10	2.1	46.06	0	0.00	46.05	2.1	5,169	0.04%
2019/12/09	1	46.35	1	46.45	46.30	0	5,168	0.00%
2019/12/06	0.1	46.70	1	46.60	46.60	-0.9	5,163	-0.02%
2019/12/04	22	46.51	10	46.55	46.60	12	5,166	0.23%
2019/12/02	10	46.55	2	46.65	46.55	8	5,162	0.15%
2019/11/29	30	46.53	25	46.72	46.55	5	5,168	0.10%
2019/11/28	5	46.55	0	0.00	46.50	5	5,154	0.10%
2019/11/27	0	0.00	30	46.79	46.80	-30	5,166	-0.58%
2019/11/26	1	46.75	0	0.00	46.20	1	5,164	0.02%
2019/11/25	10.1	46.56	0	0.00	46.75	10.1	5,111	0.20%
2019/11/22	10	46.60	0	0.00	46.55	10	5,154	0.19%
2019/11/21	11	46.65	0	0.00	46.60	11	5,167	0.21%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	7	46.72	0	0.00	46.90	7	5,171	0.14%
2019/11/14	2.7	46.80	20	46.90	46.55	-17.3	5,199	-0.33%
2019/11/13	1	46.55	0.2	47.00	46.50	0.8	5,195	0.02%
2019/11/12	10	46.58	0	0.00	46.90	10	5,211	0.19%
2019/11/11	5	46.85	0	0.00	46.70	5	5,200	0.10%
2019/11/08	0.1	47.30	0	0.00	47.05	0.1	5,173	0.00%
2019/11/06	0	47.60	1	47.20	47.45	-1	5,160	-0.02%
2019/11/05	5	46.70	0	0.00	47.10	5	5,138	0.10%
2019/10/31	0	0.00	1	46.90	46.75	-1	5,127	-0.02%
2019/10/30	0	0.00	5	47.00	46.85	-5	5,109	-0.10%
2019/10/29	0	0.00	1	46.90	46.80	-1	5,095	-0.02%
2019/10/28	3	47.00	0	0.00	47.00	3	5,078	0.06%
2019/10/25	1	47.16	1	47.20	47.25	0	5,054	0.00%
2019/10/23	0.1	47.65	4.2	47.60	47.50	-4.1	5,022	-0.08%
2019/10/22	3	46.98	2	47.00	47.00	1	4,995	0.02%
2019/10/21	5	46.53	1	46.75	46.75	4	4,961	0.08%
2019/10/17	2	45.80	0	0.00	45.80	2	4,847	0.04%
2019/10/16	3	46.05	15	46.12	46.00	-12	4,809	-0.25%
2019/10/15	0	0.00	17	45.88	45.95	-17	4,780	-0.36%
2019/10/14	1	45.60	0	45.80	45.65	1	4,751	0.02%
2019/10/09	1	45.45	0	0.00	45.30	1	4,717	0.02%
2019/10/08	6	45.39	0	0.00	45.40	6	4,689	0.13%
2019/10/07	1	45.70	4	45.79	45.75	-3	4,631	-0.06%
2019/10/04	2	45.53	0	0.00	45.70	2	4,607	0.04%
2019/10/03	0	0.00	11	46.12	46.05	-11	4,523	-0.24%
2019/10/02	12	45.95	10	46.00	45.90	2	4,330	0.05%
2019/10/01	3	49.88	3	49.95	49.95	0	3,108	0.00%
2019/09/27	10	49.75	1	49.95	49.90	9	2,437	0.37%
2019/09/24	6	49.76	0	0.00	49.65	6	1,784	0.34%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	2	50.00	0	0.00	49.95	2	1,719	0.12%
2019/09/18	0.5	50.20	2	50.10	50.00	-1.5	1,706	-0.09%
2019/09/17	2	50.05	2	50.10	50.20	0	1,703	0.00%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/12	0.1	49.80	2	49.45	49.40	-1.9	1,672	-0.11%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/09	1.1	49.57	0	0.00	49.70	1.1	1,681	0.07%
2019/09/06	1	49.30	0	0.00	49.30	1	1,680	0.06%
2019/09/05	1	49.35	0	0.00	49.25	1	1,678	0.06%
2019/08/30	1	49.40	1	49.35	49.50	0	1,684	0.00%
2019/08/28	5.1	49.06	0	0.00	49.40	5.1	1,653	0.31%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	1	48.85	5	49.00	48.80	-4	1,610	-0.25%
2019/08/22	0	0.00	2	49.00	48.90	-2	1,597	-0.13%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	0	0.00	1	48.75	48.60	-1	1,670	-0.06%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	3	48.68	0	0.00	48.80	3	1,642	0.18%
2019/08/15	0	0.00	3	48.93	48.95	-3	1,622	-0.18%
2019/08/14	3	48.45	0	0.00	48.35	3	1,595	0.19%
2019/08/08	2	48.40	0	0.00	48.20	2	1,600	0.13%
2019/08/07	1	48.20	0	0.00	48.00	1	1,606	0.06%
2019/08/02	0	0.00	1	48.40	48.40	-1	1,605	-0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	0.1	49.00	6	48.85	48.90	-5.9	1,614	-0.37%
2019/07/24	5	48.96	0	0.00	48.90	5	1,626	0.31%
2019/07/22	0	0.00	1	49.45	49.25	-1	1,600	-0.06%
2019/07/19	1	49.45	0	0.00	49.50	1	1,596	0.06%
2019/07/18	2	49.25	0	0.00	49.40	2	1,602	0.12%
2019/07/17	1	49.15	0	0.00	49.20	1	1,607	0.06%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/10	1.1	49.37	0	0.00	49.55	1.1	1,645	0.07%
2019/07/08	10	49.55	0	0.00	49.40	10	1,669	0.60%
2019/07/05	0	0.00	3	49.70	49.65	-3	1,685	-0.18%
2019/06/28	0	0.00	3	49.70	49.45	-3	1,784	-0.17%
2019/06/26	0	0.00	1	50.00	49.75	-1	1,945	-0.05%
2019/06/25	0	0.00	0.5	50.00	49.95	-0.5	1,954	-0.03%
2019/06/24	10	50.10	1	50.00	50.00	9	1,993	0.45%
2019/06/20	1	49.80	4	49.83	49.90	-3	1,988	-0.15%
2019/06/19	1.1	49.21	2	49.65	49.90	-0.9	2,011	-0.04%
2019/06/18	0.4	49.10	0	0.00	49.00	0.4	2,011	0.02%
2019/06/17	2	48.98	4	49.00	48.55	-2	2,069	-0.10%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/11	7	48.80	0	0.00	48.60	7	2,436	0.29%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/04	0	0.00	1	49.00	49.00	-1	2,531	-0.04%
2019/05/28	1	49.00	1	49.45	48.60	0	2,513	0.00%
2019/05/27	0	0.00	9	48.94	49.20	-9	2,443	-0.37%
2019/05/23	0.1	48.10	0	0.00	48.05	0.1	2,415	0.00%
2019/05/22	0	0.00	1	48.10	48.10	-1	2,419	-0.04%
2019/05/21	0	0.00	1	48.25	48.10	-1	2,430	-0.04%
2019/05/20	1	47.70	0	0.00	47.95	1	2,422	0.04%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/16	0	0.00	1	47.90	47.75	-1	2,419	-0.04%
2019/05/15	4	47.83	0	0.00	47.80	4	2,427	0.16%
2019/05/14	0	0.00	1	47.80	48.05	-1	2,450	-0.04%
2019/05/13	1	48.00	0	0.00	47.80	1	2,444	0.04%
2019/05/10	0	0.00	1	48.00	48.05	-1	2,479	-0.04%
2019/05/09	7	48.08	0	0.00	48.00	7	2,476	0.28%
2019/05/08	0.1	48.60	0	0.00	48.50	0.1	2,481	0.00%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	0	0.00	2.5	49.30	49.25	-2.5	2,537	-0.10%
2019/05/02	0	0.00	2.3	49.57	49.40	-2.3	2,539	-0.09%
2019/04/29	0.1	49.20	0	0.00	49.20	0.1	2,530	0.00%
2019/04/23	1	48.60	0	0.00	48.95	1	2,540	0.04%
2019/04/19	0	0.00	1	48.70	48.90	-1	2,543	-0.04%
2019/04/18	6	48.92	0	0.00	48.60	6	2,557	0.23%
2019/04/17	0	0.00	1	49.20	49.15	-1	2,556	-0.04%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/12	0.1	49.10	0	0.00	49.10	0.1	2,551	0.00%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	5	50.58	50.60	-5	2,534	-0.20%
2019/04/01	0	0.00	2	51.70	50.90	-2	2,640	-0.08%
2019/03/29	1	50.70	12	50.41	50.80	-11	2,550	-0.43%
2019/03/27	0	0.00	5	49.95	49.75	-5	2,528	-0.20%
2019/03/25	4	49.08	1	49.20	49.25	3	2,501	0.12%
2019/03/22	5	49.00	2	49.48	49.25	3	2,481	0.12%
2019/03/20	2	48.63	4	48.43	48.70	-2	2,416	-0.08%
2019/03/19	0.1	48.90	0	0.00	48.90	0.1	2,361	0.00%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/15	5.1	47.84	3.6	48.19	48.20	1.6	2,278	0.07%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	6	47.58	0	0.00	47.50	6	1,967	0.30%
2019/03/07	0	0.00	5	47.50	47.50	-5	1,942	-0.26%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/04	0	0.00	1	47.55	47.50	-1	1,957	-0.05%
2019/02/26	0	0.00	6	47.60	47.60	-6	2,006	-0.30%
2019/02/22	0.2	47.95	1	47.60	47.95	-0.8	2,000	-0.04%
2019/02/19	0.1	47.90	1	47.90	47.90	-0.9	1,981	-0.05%
2019/02/15	5	47.00	0	0.00	47.20	5	1,989	0.25%
2019/02/14	4	47.35	0	0.00	47.30	4	1,991	0.20%
2019/02/13	4	47.75	1	47.90	47.65	3	1,986	0.15%
2019/02/12	0	0.00	3	48.70	48.45	-3	1,947	-0.15%
2019/02/11	0	0.00	15	48.40	48.40	-15	1,951	-0.77%
2019/01/28	2	47.85	4	47.89	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/23	0	0.00	1	46.80	46.90	-1	1,851	-0.05%
2019/01/22	1	46.80	0	0.00	46.90	1	1,848	0.05%
2019/01/21	0.1	46.85	0	0.00	46.85	0.1	1,857	0.01%
2019/01/18	2	46.60	2	46.60	46.60	0	1,875	0.00%
2019/01/17	1	46.50	0	0.00	46.50	1	1,899	0.05%
2019/01/16	0	0.00	0.3	46.55	46.60	-0.3	1,901	-0.02%
2019/01/15	0	0.00	5	46.50	46.60	-5	1,927	-0.26%
2019/01/09	0	0.00	3	46.20	46.10	-3	2,047	-0.15%
2019/01/07	8	45.65	0	0.00	45.60	8	2,086	0.38%
2018/12/28	1	45.00	1	44.30	45.00	0	2,274	0.00%
2018/12/27	2	44.08	0	0.00	44.40	2	2,292	0.09%
2018/12/26	1	44.35	0	0.00	44.15	1	2,287	0.04%
2018/12/25	4	44.11	0	0.00	43.90	4	2,269	0.18%
2018/12/24	2	45.10	0	0.00	44.90	2	2,216	0.09%
2018/12/20	0	46.25	0	0.00	46.45	0	2,143	0.00%
2018/12/19	0.1	46.20	0	0.00	46.25	0.1	2,153	0.00%
2018/12/12	0	0.00	2	46.25	46.25	-2	2,255	-0.09%
2018/12/07	0	0.00	1	46.10	46.30	-1	2,348	-0.04%
2018/12/05	0	0.00	1	46.35	46.35	-1	2,605	-0.04%
2018/12/04	0	0.00	1.6	46.74	46.70	-1.6	2,983	-0.05%
2018/12/03	2	47.05	3	47.03	47.10	-1	3,664	-0.03%
2018/11/29	0	0.00	1	46.60	46.50	-1	4,700	-0.02%
2018/11/27	4	46.44	3	46.25	46.25	1	4,977	0.02%
2018/11/26	4	46.98	8	46.94	46.20	-4	5,043	-0.08%
2018/11/23	1	45.60	5	46.06	45.90	-4	5,007	-0.08%
2018/11/21	0	0.00	5	46.00	46.25	-5	5,083	-0.10%
2018/11/19	0.1	46.45	9	46.60	46.45	-8.9	5,097	-0.17%
2018/11/08	0	46.65	0	0.00	46.70	0	5,221	0.00%
2018/11/01	0	0.00	2	45.00	45.30	-2	5,703	-0.04%
2018/10/29	0	0.00	2	45.10	44.60	-2	5,724	-0.03%
2018/10/26	2	44.73	0	0.00	44.40	2	5,726	0.03%
2018/10/24	0.1	45.45	0	0.00	45.40	0.1	5,732	0.00%
2018/10/12	4	45.30	0	0.00	46.25	4	5,486	0.07%
2018/10/11	0	0.00	5	45.25	45.60	-5	5,469	-0.09%
2018/10/08	5	47.40	0	0.00	47.10	5	5,304	0.09%
2018/10/05	2	46.80	0	0.00	46.75	2	5,270	0.04%
2018/10/03	0	0.00	11	48.21	48.15	-11	5,218	-0.21%
2018/10/01	0	0.00	9	48.27	48.20	-9	5,224	-0.17%
2018/09/26	11	47.70	5	47.45	47.45	6	5,177	0.12%
2018/09/25	4	48.35	0	0.00	48.35	4	5,179	0.08%
2018/09/21	0	48.65	23	48.51	48.70	-23	5,175	-0.44%
2018/09/20	0.1	48.15	0	0.00	48.20	0.1	5,137	0.00%
2018/09/19	0.1	48.15	7	48.14	48.15	-6.9	5,140	-0.13%
2018/09/18	0	0.00	6	47.60	47.50	-6	5,115	-0.12%
2018/09/17	0	0.00	1	47.30	47.50	-1	5,115	-0.02%
2018/09/14	9	47.42	2	47.50	47.50	7	5,117	0.14%
2018/09/13	1	47.60	2	47.30	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	5	46.22	46.90	-5	5,051	-0.10%
2018/09/11	0	0.00	3	45.13	45.40	-3	4,986	-0.06%
2018/09/07	5	45.55	1	45.30	45.10	4	4,580	0.09%
2018/09/06	5	49.11	2	49.10	49.15	3	3,932	0.08%
2018/09/05	0.1	49.15	6	48.91	48.80	-6	3,239	-0.18%
2018/09/04	0	0.00	1	50.20	49.95	-1	2,892	-0.03%
2018/09/03	1	49.95	31.5	50.19	50.00	-30.5	2,724	-1.12%
2018/08/31	6	49.70	24	49.84	49.90	-18	2,690	-0.67%
2018/08/30	1	49.25	6	49.12	49.30	-5	2,659	-0.19%
2018/08/29	6	48.73	3	48.80	48.95	3	2,728	0.11%
2018/08/28	0	0.00	7	48.60	48.60	-7	2,713	-0.26%
2018/08/27	1	48.25	0	0.00	48.35	1	2,727	0.04%
2018/08/21	0	0.00	1	47.95	48.20	-1	2,879	-0.03%
2018/08/20	10	47.70	0	0.00	47.70	10	2,873	0.35%
2018/08/16	2	47.85	0	0.00	47.90	2	2,874	0.07%
2018/08/15	0	0.00	19	48.08	48.00	-19	2,873	-0.66%
2018/08/14	2	47.50	2	47.85	47.65	0	2,835	0.00%
2018/08/13	2	47.70	0	0.00	47.50	2	2,634	0.08%
2018/08/10	3	47.77	0	0.00	48.00	3	2,483	0.12%
2018/08/09	5	48.20	2	48.20	48.30	3	2,481	0.12%
2018/08/08	2	47.65	6	47.85	47.90	-4	2,452	-0.16%
2018/08/07	0	0.00	2	47.65	47.65	-2	2,382	-0.08%
2018/08/03	0	0.00	20	47.19	47.35	-20	2,409	-0.83%
2018/08/02	0	0.00	12	46.80	46.90	-12	2,401	-0.50%
2018/08/01	0	0.00	1	47.50	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	3	47.20	47.30	-3	2,392	-0.13%
2018/07/27	0	0.00	4	46.20	46.20	-4	2,361	-0.17%
2018/07/19	0	0.00	6	45.78	45.65	-6	2,487	-0.24%
2018/07/18	0	0.00	3	45.75	46.15	-3	2,501	-0.12%
2018/07/12	0	0.00	29	45.26	45.50	-29	2,580	-1.12%
2018/07/11	0	0.00	7	45.25	45.00	-7	2,601	-0.27%
2018/07/09	1	44.80	2	44.00	44.80	-1	2,609	-0.04%
2018/07/06	3	43.40	0	0.00	43.95	3	2,615	0.11%
2018/07/04	1	44.10	0	0.00	44.45	1	2,663	0.04%
2018/07/03	1	44.35	0	0.00	44.20	1	2,704	0.04%
2018/07/02	5	44.67	0	0.00	44.55	5	2,696	0.19%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	4	44.80	0	0.00	44.60	4	2,663	0.15%
2018/06/26	8	45.61	0	0.00	45.50	8	2,631	0.30%
2018/06/25	3	46.15	0	0.00	45.80	3	2,627	0.11%
2018/06/21	4	46.00	0	0.00	46.15	4	2,624	0.15%
2018/06/20	0	0.00	5	46.08	46.25	-5	2,647	-0.19%
2018/06/15	9	46.11	0	0.00	45.90	9	2,624	0.34%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	3	47.48	0	0.00	47.65	3	2,520	0.12%
2018/06/11	15	47.90	0	0.00	47.60	15	2,510	0.60%
2018/06/07	5	47.50	1	47.60	47.45	4	2,455	0.16%
2018/06/06	0	0.00	17.8	47.74	47.85	-17.8	2,452	-0.73%
2018/06/05	0	0.00	4	46.73	46.80	-4	2,345	-0.17%
2018/06/04	0	0.00	6	46.49	46.60	-6	2,310	-0.26%
2018/06/01	0.1	46.30	0	0.00	46.30	0.1	2,272	0.00%
2018/05/31	3	45.70	0	0.00	45.40	3	2,230	0.13%
2018/05/30	6	45.65	0	0.00	45.50	6	2,150	0.28%
2018/05/29	5	45.40	0	0.00	46.15	5	2,121	0.24%
2018/05/28	2	45.75	0	0.00	45.65	2	2,116	0.09%
2018/05/23	0	0.00	1	45.90	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/21	1	46.20	2	46.30	46.25	-1	2,105	-0.05%
2018/05/18	3	45.85	0	0.00	45.90	3	2,105	0.14%
2018/05/17	0	0.00	1	45.85	45.65	-1	2,114	-0.05%
2018/05/16	0	0.00	1	45.65	45.60	-1	2,116	-0.05%
2018/05/15	5	45.37	2	45.40	45.50	3	2,200	0.14%
2018/05/14	3	45.88	1	45.95	45.75	2	2,276	0.09%
2018/05/10	0	0.00	1	45.15	45.15	-1	2,242	-0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/04	15	45.40	11	45.25	45.35	4	2,347	0.17%
2018/05/02	1.1	46.23	7	46.04	46.00	-5.9	2,512	-0.23%
2018/04/27	0	0.00	1	45.25	45.45	-1	2,614	-0.04%
2018/04/24	15	45.39	1	45.60	45.20	14	2,622	0.53%
2018/04/23	6	45.63	5	45.55	45.60	1	2,630	0.04%
2018/04/17	2	44.50	0	0.00	44.55	2	2,578	0.08%
2018/04/13	0	0.00	1.3	45.30	45.15	-1.3	2,574	-0.05%
2018/04/12	0	0.00	5	45.50	45.55	-5	2,586	-0.19%
2018/04/11	0	0.00	1	45.55	45.70	-1	2,585	-0.04%
2018/04/03	0.1	45.30	2	45.05	45.20	-1.9	2,589	-0.07%
2018/03/30	0	0.00	3	45.00	45.00	-3	2,586	-0.12%
2018/03/28	2	45.25	0	0.00	45.30	2	2,582	0.08%
2018/03/27	3	45.25	0	0.00	45.40	3	2,578	0.12%
2018/03/26	1	44.65	1	44.85	44.85	0	2,548	0.00%
2018/03/23	5	44.83	0	0.00	44.75	5	2,567	0.19%
2018/03/22	5	45.28	0	0.00	45.10	5	2,570	0.19%
2018/03/21	2	44.90	0	0.00	44.95	2	2,590	0.08%
2018/03/20	8	44.53	0	0.00	44.90	8	2,744	0.29%
2018/03/16	1	44.65	1	45.35	44.60	0	2,796	0.00%
2018/03/15	3	45.28	0	0.00	45.50	3	2,734	0.11%
2018/03/14	0	0.00	2	45.43	45.50	-2	2,727	-0.07%
2018/03/12	1	45.00	3	45.03	44.95	-2	2,704	-0.07%
2018/03/01	0.1	44.65	0	0.00	44.65	0.1	2,756	0.00%
2018/02/27	2	44.55	5	44.57	44.15	-3	2,727	-0.11%
2018/02/21	1	44.40	1	44.40	44.70	0	2,732	0.00%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	4	43.06	1	43.65	43.55	3	2,704	0.11%
2018/02/08	5	44.02	4	44.01	44.10	1	2,679	0.04%
2018/02/07	0	0.00	4	44.59	44.20	-4	2,682	-0.15%
2018/02/06	19	42.29	1	41.70	42.20	18	2,599	0.69%
2018/02/05	0	0.00	1	44.85	44.85	-1	2,514	-0.04%
2018/02/02	6	45.58	0	0.00	45.60	6	2,507	0.24%
2018/02/01	20.1	46.10	2	45.70	45.55	18.1	2,514	0.72%
2018/01/31	0	0.00	3	45.12	45.80	-3	2,514	-0.12%
2018/01/30	2	45.95	0	0.00	45.55	2	2,471	0.08%
2018/01/29	10	46.33	0	0.00	46.50	10	2,443	0.41%
2018/01/26	6	45.68	9	46.23	46.45	-3	2,421	-0.12%
2018/01/25	2	45.40	9	45.41	45.40	-7	2,341	-0.30%
2018/01/24	2	44.60	1	45.00	45.00	1	2,263	0.04%
2018/01/23	7	44.62	13	44.92	44.95	-6	2,212	-0.27%
2018/01/22	1	42.85	0	0.00	43.05	1	2,117	0.05%
2018/01/19	0.1	42.80	0	0.00	42.85	0.1	2,135	0.00%
2018/01/18	3	42.83	0	0.00	42.80	3	2,129	0.14%
2018/01/17	2	42.50	2	42.55	43.05	0	2,113	0.00%
2018/01/16	2	42.65	0	0.00	42.60	2	2,085	0.10%
2018/01/12	0.1	42.80	2	42.70	42.80	-2	2,100	-0.09%
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/09	0	0.00	10	43.15	43.15	-10	2,123	-0.47%
2018/01/08	12.1	43.09	1	43.30	43.40	11.1	2,116	0.52%
2018/01/05	0	0.00	1	42.90	43.10	-1	2,102	-0.05%
2018/01/03	1.1	42.79	1	43.30	43.15	0.1	2,125	0.01%
2018/01/02	0.1	43.15	4	42.69	43.15	-3.9	2,095	-0.19%