興富發 (2542)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	8	44.62	2	44.60	44.60	6	7,653	0.08%
2024/05/20	6	45.28	0	0.00	45.20	6	7,604	0.08%
2024/05/17	8	45.52	0	0.00	45.70	8	7,557	0.11%
2024/05/16	0.3	45.65	23.5	45.58	45.55	-23.2	7,519	-0.31%
2024/05/15	10	44.99	1	44.50	44.45	9	7,358	0.12%
2024/05/14	9.2	45.49	3	45.77	45.25	6.2	7,245	0.09%
2024/05/13	7.7	46.04	14.1	45.09	46.10	-6.4	7,185	-0.09%
2024/05/10	12.2	45.50	14	45.40	45.20	-1.8	7,097	-0.03%
2024/05/09	11.3	46.29	21.5	46.29	45.65	-10.3	6,975	-0.15%
2024/05/08	11.3	47.11	14.9	47.36	46.85	-3.6	6,745	-0.05%
2024/05/07	38	48.79	43.4	48.32	47.85	-5.4	6,490	-0.08%
2024/05/06	59	48.03	48.5	47.85	48.15	10.5	5,901	0.18%
2024/05/03	28.1	47.00	37	47.51	47.20	-8.9	5,458	-0.16%
2024/05/02	33	46.51	42.4	46.11	46.60	-9.4	4,966	-0.19%
2024/04/30	1.7	44.22	15.2	44.11	44.30	-13.5	4,411	-0.31%
2024/04/29	4	43.99	28.4	44.05	44.30	-24.4	4,274	-0.57%
2024/04/26	9	42.73	6	43.28	42.95	3	4,063	0.07%
2024/04/25	11	42.37	12.5	42.58	42.70	-1.5	3,964	-0.04%
2024/04/24	15.7	42.04	6	42.10	41.95	9.7	3,860	0.25%
2024/04/23	12.5	42.34	10	42.22	42.25	2.5	3,821	0.07%
2024/04/22	46	42.60	29.1	42.93	42.40	16.9	3,769	0.45%
2024/04/19	39	41.66	6.1	41.71	41.45	32.9	3,371	0.98%
2024/04/18	3	41.42	5.3	41.64	41.60	-2.3	3,204	-0.07%
2024/04/17	4	40.84	6.1	40.50	40.85	-2.1	3,087	-0.07%
2024/04/16	7.4	40.17	0.7	40.32	40.10	6.7	3,049	0.22%
2024/04/15	5	41.14	0	0.00	40.80	5	2,983	0.17%
2024/04/12	2	41.00	0	0.00	40.80	2	2,943	0.07%
2024/04/11	2	41.05	5	41.05	41.10	-3	2,921	-0.10%
2024/04/10	3	41.42	6	41.70	41.35	-3	2,896	-0.10%
2024/04/09	0	0.00	7	40.99	41.20	-7	2,858	-0.24%
2024/04/08	0	0.00	7	40.63	40.70	-7	2,790	-0.25%
2024/04/03	0	0.00	1	40.10	40.25	-1	2,717	-0.04%
2024/04/02	0.1	40.20	6	40.20	40.10	-5.9	2,680	-0.22%
2024/04/01	1	40.35	9	40.33	40.25	-8	2,666	-0.30%
2024/03/28	2.5	40.51	20.7	40.45	40.50	-18.2	2,610	-0.70%
2024/03/27	20	40.23	13.3	40.34	40.60	6.7	2,567	0.26%
2024/03/26	3	39.05	2	39.05	39.00	1	2,505	0.04%
2024/03/25	0.2	39.15	10	39.30	39.35	-9.8	2,514	-0.39%
2024/03/22	1	38.60	0	0.00	38.80	1	2,529	0.04%
2024/03/21	7	38.64	0	0.00	38.65	7	2,556	0.27%
2024/03/20	14	38.43	12	38.40	38.50	2	2,570	0.08%
2024/03/19	24.8	38.66	5	38.60	38.70	19.8	2,526	0.78%
2024/03/18	1.2	39.18	2	38.90	39.10	-0.8	2,512	-0.03%
2024/03/15	7	39.35	0	0.00	39.20	7	2,527	0.28%
2024/03/14	2	39.75	0	0.00	39.85	2	2,444	0.08%
2024/03/13	1	39.80	0.1	39.85	39.80	0.9	2,452	0.04%
2024/03/12	0	0.00	1.2	39.98	39.95	-1.2	2,432	-0.05%
2024/03/11	0	0.00	68	39.70	39.90	-68	2,450	-2.77%
2024/03/08	3.5	39.73	20	39.70	39.75	-16.6	2,447	-0.68%
2024/03/07	2	39.70	0.8	39.70	39.90	1.2	2,448	0.05%
2024/03/06	2	39.65	2.2	39.68	39.65	-0.2	2,423	-0.01%
2024/03/04	11.5	39.70	13	39.65	39.65	-1.5	2,423	-0.06%
2024/03/01	0	0.00	44.7	39.70	39.70	-44.7	2,424	-1.84%
2024/02/27	0	0.00	0.5	39.80	39.70	-0.5	2,419	-0.02%
2024/02/26	1.2	39.88	3	39.82	39.90	-1.8	2,444	-0.07%
2024/02/22	1	39.90	6	39.93	39.75	-5	2,457	-0.20%
2024/02/21	0	0.00	3	39.95	40.10	-3	2,459	-0.12%
2024/02/20	2.2	39.51	0	0.00	39.65	2.2	2,431	0.09%
2024/02/19	0	0.00	3	39.60	39.65	-3	2,425	-0.12%
2024/02/16	0.1	39.60	1	39.30	39.65	-0.9	2,471	-0.04%
2024/02/05	0	0.00	2	40.00	39.80	-2	2,434	-0.08%
2024/02/02	2.1	39.56	0	0.00	39.70	2.1	2,421	0.09%
2024/01/29	0	0.00	2	39.75	39.80	-2	2,449	-0.08%
2024/01/26	7	39.55	0	0.00	39.60	7	2,465	0.28%
2024/01/25	0.1	39.65	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	4.2	39.50	0	0.00	39.55	4.2	2,510	0.17%
2024/01/23	7	39.50	33	39.50	39.50	-26	2,520	-1.03%
2024/01/19	7.4	39.68	0.6	39.75	39.70	6.9	2,499	0.28%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0	0.00	452	39.66	39.85	-452	2,489	-18.16%	大賣/鉅額交易
2024/01/16	0	0.00	0.4	39.85	39.70	-0.4	2,446	-0.02%
2024/01/15	5	39.95	0	0.00	39.90	5	2,388	0.21%
2024/01/11	1	40.00	20	39.95	39.95	-19	2,476	-0.77%
2024/01/05	0	0.00	16	40.15	40.20	-16	2,897	-0.55%
2024/01/04	0	0.00	5.4	40.14	40.10	-5.4	2,917	-0.19%
2024/01/02	0	0.00	12	40.25	40.25	-12	2,991	-0.40%
2023/12/29	1	40.00	0	0.00	40.10	1	3,004	0.03%
2023/12/28	0	0.00	5.2	40.10	40.15	-5.2	3,039	-0.17%
2023/12/27	1	40.10	17	40.15	40.10	-16	3,055	-0.52%
2023/12/26	9.4	40.15	2	40.18	40.05	7.4	3,098	0.24%
2023/12/25	0.2	40.00	14	39.95	40.00	-13.8	3,138	-0.44%
2023/12/22	0	0.00	6	39.95	39.90	-6	3,231	-0.19%
2023/12/21	17.9	39.84	5	39.90	39.90	12.9	3,414	0.38%
2023/12/20	10	39.97	0	0.00	40.15	10	3,410	0.29%
2023/12/19	3	39.98	0	0.00	40.15	3	3,443	0.09%
2023/12/18	0	0.00	2	40.15	40.45	-2	3,468	-0.06%
2023/12/15	1	40.55	1.1	40.41	40.40	-0.1	3,484	0.00%
2023/12/14	50	40.20	24	40.25	40.40	26	3,472	0.75%
2023/12/13	6	40.03	5	39.90	40.05	1	3,497	0.03%
2023/12/12	28	39.96	15	39.97	39.90	13	3,540	0.37%
2023/12/11	5	40.03	3	40.00	40.10	2	3,549	0.06%
2023/12/08	2.6	40.13	0	0.00	40.15	2.6	3,540	0.07%
2023/12/07	0	0.00	1	40.25	40.20	-1	3,523	-0.03%
2023/12/06	9.2	40.45	0	0.00	40.35	9.2	3,531	0.26%
2023/12/05	5	40.60	0.5	40.65	40.55	4.5	3,489	0.13%
2023/12/04	10	40.63	0	0.00	40.70	10	3,476	0.29%
2023/12/01	2	40.85	89	40.72	40.80	-87	3,447	-2.52%
2023/11/30	6.5	40.85	4	40.85	40.95	2.5	3,452	0.07%
2023/11/24	1.1	41.18	0	0.00	41.20	1.1	3,471	0.03%
2023/11/22	0	41.05	0.1	41.05	41.05	-0.1	3,467	0.00%
2023/11/20	3	40.87	30	40.97	41.10	-27	3,427	-0.79%
2023/11/17	0	40.92	27	40.95	40.90	-27	3,415	-0.79%
2023/11/16	8	40.87	1.5	40.85	41.00	6.5	3,433	0.19%
2023/11/15	5	40.74	31.1	40.61	40.90	-26	3,434	-0.76%
2023/11/14	13.2	40.76	0	0.00	40.85	13.2	3,400	0.39%
2023/11/13	41.1	40.66	0	0.00	40.60	41.1	3,398	1.21%
2023/11/10	4.1	40.50	1	40.74	40.55	3	3,391	0.09%
2023/11/09	0	0.00	0.1	40.70	40.60	-0.1	3,392	0.00%
2023/11/07	0	0.00	0.6	40.73	40.70	-0.6	3,506	-0.02%
2023/11/03	0.3	40.80	7	40.72	40.60	-6.7	3,494	-0.19%
2023/11/02	5	40.65	0	40.60	40.60	5	3,494	0.14%
2023/11/01	5	40.42	1.1	40.52	40.60	3.9	3,493	0.11%
2023/10/31	56	40.74	2.3	40.79	40.70	53.7	3,483	1.54%
2023/10/27	0	0.00	12.2	40.89	40.80	-12.2	3,471	-0.35%
2023/10/26	2	40.95	1.2	41.04	40.95	0.9	3,476	0.02%
2023/10/25	10	41.10	0	0.00	41.00	10	3,465	0.29%
2023/10/24	0	0.00	37	40.74	40.80	-37	3,471	-1.07%
2023/10/23	7	40.84	0	0.00	40.75	7	3,488	0.20%
2023/10/20	35	41.13	30	41.50	41.10	5	3,504	0.14%
2023/10/19	0.5	41.80	49	41.86	41.80	-48.5	3,542	-1.37%
2023/10/18	40	41.48	20	41.49	42.05	20	3,479	0.57%
2023/10/17	20	41.05	0	0.00	41.00	20	3,199	0.63%
2023/10/16	20.2	41.07	6	40.83	41.30	14.2	3,162	0.45%
2023/10/13	0	0.00	2.1	40.51	40.85	-2.1	3,128	-0.07%
2023/10/12	1	39.80	0	0.00	40.20	1	3,125	0.03%
2023/10/11	2.7	39.88	0	0.00	40.10	2.7	3,128	0.08%
2023/10/06	0.8	39.35	0	0.00	39.40	0.8	3,089	0.03%
2023/10/05	3	39.10	0	0.00	39.10	3	3,071	0.10%
2023/10/04	1	39.05	20	39.06	39.10	-19	3,075	-0.62%
2023/10/03	1	39.25	35	39.24	39.25	-34	3,077	-1.10%
2023/10/02	9	39.34	0	0.00	39.30	9	3,075	0.29%
2023/09/28	28	39.47	10	39.40	39.45	18	3,028	0.59%
2023/09/27	48.1	39.71	4	39.85	39.55	44.1	2,981	1.48%
2023/09/26	6.3	39.91	4.2	40.03	40.00	2.1	2,901	0.07%
2023/09/25	15.5	43.05	0	0.00	43.05	15.5	2,712	0.57%
2023/09/22	1	43.55	0	0.00	43.40	1	2,593	0.04%
2023/09/21	0	0.00	8	44.00	43.95	-8	2,534	-0.32%
2023/09/20	60	44.30	0.1	44.25	44.20	59.9	2,472	2.42%
2023/09/19	0	0.00	1.2	44.28	44.30	-1.2	2,406	-0.05%
2023/09/18	2	43.85	6.1	43.93	44.15	-4.1	2,376	-0.17%
2023/09/15	0.5	43.80	0	0.00	43.25	0.5	2,331	0.02%
2023/09/14	0.6	44.10	1.1	43.91	44.10	-0.5	2,252	-0.02%
2023/09/13	2	43.70	4	43.64	43.70	-2	2,204	-0.09%
2023/09/12	10	43.60	0	0.00	43.60	10	2,254	0.44%
2023/09/11	0.2	43.55	0	0.00	43.50	0.2	2,268	0.01%
2023/09/08	0	0.00	2	43.55	43.40	-2	2,272	-0.09%
2023/09/05	0	0.00	2	43.60	43.45	-2	2,292	-0.09%
2023/09/04	2	43.15	2	43.45	43.60	0	2,273	0.00%
2023/09/01	2	42.95	0	0.00	42.95	2	2,211	0.09%
2023/08/31	0.9	43.20	5	43.15	43.00	-4.1	2,211	-0.19%
2023/08/30	0	0.00	21	43.18	43.25	-21	2,228	-0.94%
2023/08/29	17	43.10	1	43.15	43.20	16	2,235	0.72%
2023/08/28	5.1	42.79	2	42.85	42.95	3.1	2,238	0.14%
2023/08/25	0	0.00	0.5	42.45	42.40	-0.5	2,284	-0.02%
2023/08/24	1.2	42.31	0	0.00	42.30	1.2	2,289	0.05%
2023/08/23	10	42.15	0	0.00	42.30	10	2,294	0.44%
2023/08/21	10	42.75	2	42.80	42.75	8	2,323	0.35%
2023/08/18	15	42.80	0.1	42.80	42.95	14.9	2,348	0.63%
2023/08/17	0	0.00	2	42.70	42.60	-2	2,343	-0.09%
2023/08/16	0	0.00	4	42.55	42.60	-4	2,375	-0.17%
2023/08/11	10	43.15	12.5	43.14	43.40	-2.5	2,426	-0.10%
2023/08/10	0.2	42.70	0	0.00	42.90	0.2	2,378	0.01%
2023/08/09	0	0.00	2.2	42.90	42.65	-2.2	2,478	-0.09%
2023/08/08	0.5	42.80	0	0.00	42.95	0.5	2,553	0.02%
2023/08/07	7.8	42.80	0	0.00	42.80	7.8	2,962	0.26%
2023/08/04	15	42.72	15	42.63	42.70	0	2,965	0.00%
2023/08/02	11	42.42	0.1	42.70	42.55	10.9	2,959	0.37%
2023/08/01	34.2	42.46	2.1	42.45	42.55	32.1	2,975	1.08%
2023/07/31	1	42.40	4	42.36	42.30	-3	2,977	-0.10%
2023/07/27	4	42.35	0	0.00	42.40	4	3,023	0.13%
2023/07/26	76.5	42.00	3	42.25	42.05	73.5	3,022	2.43%
2023/07/25	3	41.65	2	41.70	41.60	1	3,007	0.03%
2023/07/24	35	41.82	3.7	41.82	41.70	31.3	2,980	1.05%
2023/07/21	4	42.25	74	42.10	42.15	-70	2,924	-2.39%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/19	7	42.17	1.2	42.11	42.15	5.8	2,951	0.20%
2023/07/18	1	42.25	1	42.10	42.15	0	2,944	0.00%
2023/07/17	72	42.18	0	0.00	42.25	72	2,931	2.46%
2023/07/14	0	0.00	1.4	42.56	42.55	-1.4	2,898	-0.05%
2023/07/12	0	0.00	1	42.95	42.95	-1	2,874	-0.03%
2023/07/11	0.1	42.80	0	0.00	43.00	0.1	2,878	0.00%
2023/07/10	0.2	42.95	0	0.00	42.80	0.2	2,878	0.01%
2023/07/07	0	0.00	4.8	42.72	42.75	-4.8	2,913	-0.17%
2023/07/06	0	0.00	4.3	42.70	42.80	-4.3	2,900	-0.15%
2023/07/05	0	0.00	6.1	42.81	42.70	-6.1	2,901	-0.21%
2023/07/04	2	42.80	5	42.75	42.85	-3	2,939	-0.10%
2023/07/03	10	42.75	0	0.00	42.80	10	2,955	0.34%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	5	42.58	1	42.70	42.75	4	2,963	0.13%
2023/06/27	5.2	42.25	1	42.30	42.25	4.2	2,978	0.14%
2023/06/26	11	42.40	5	42.35	42.25	6	2,985	0.20%
2023/06/21	5	42.25	2.7	42.32	42.25	2.3	3,006	0.08%
2023/06/20	0	42.45	0.2	42.45	42.15	-0.2	3,001	-0.01%
2023/06/19	0	0.00	14	42.34	42.30	-14	2,982	-0.47%
2023/06/16	126	42.25	3	42.35	42.25	123	2,968	4.14%	大買/鉅額交易
2023/06/15	27	42.82	2	42.85	42.70	25	2,912	0.86%
2023/06/14	2	42.90	1	42.90	43.00	1	2,916	0.03%
2023/06/13	2	42.88	0	0.00	42.95	2	2,950	0.07%
2023/06/12	2	42.98	8.2	43.02	42.85	-6.2	3,027	-0.20%
2023/06/09	4	42.48	1.9	42.50	42.50	2.1	3,009	0.07%
2023/06/07	0	0.00	6	42.50	42.60	-6	3,035	-0.20%
2023/06/06	0	0.00	3	42.50	42.50	-3	3,037	-0.10%
2023/06/05	1	42.55	18	42.54	42.50	-17	3,041	-0.56%
2023/06/02	2	42.60	13	42.58	42.60	-11	3,052	-0.36%
2023/06/01	0.2	42.45	3	42.60	42.60	-2.8	3,065	-0.09%
2023/05/31	0	0.00	1	42.30	42.60	-1	3,080	-0.03%
2023/05/30	0	0.00	15	42.15	42.15	-15	3,030	-0.49%
2023/05/29	4	42.20	0	0.00	42.10	4	3,039	0.13%
2023/05/26	2	42.25	63.6	42.21	42.20	-61.6	3,040	-2.03%
2023/05/25	80.2	42.65	16.1	42.55	42.50	64.1	3,025	2.12%
2023/05/24	35	43.02	5	43.02	43.05	30	3,015	0.99%
2023/05/23	0.1	42.55	104	42.51	42.75	-103.9	2,976	-3.49%	大賣/鉅額交易
2023/05/22	31	42.38	3	42.22	42.60	28	2,973	0.94%
2023/05/19	4	41.91	1	42.00	42.00	3	2,931	0.10%
2023/05/18	2	41.93	4	41.98	42.00	-2	2,896	-0.07%
2023/05/17	2	41.55	70	41.55	41.90	-68	2,868	-2.37%
2023/05/16	7	41.46	6	41.68	41.65	1	2,836	0.04%
2023/05/15	25.2	41.15	3	41.40	41.35	22.2	2,816	0.79%
2023/05/12	72	41.73	4.2	41.78	41.95	67.8	2,713	2.50%
2023/05/11	170	41.97	20	42.20	42.30	150	2,632	5.70%	大買/鉅額交易
2023/05/09	0	0.00	69	43.16	43.20	-69	2,214	-3.12%
2023/05/08	10	43.25	18	43.26	43.30	-8	2,235	-0.36%
2023/05/05	0	0.00	2	43.10	42.90	-2	2,230	-0.09%
2023/05/04	2	42.73	0	0.00	42.85	2	2,252	0.09%
2023/05/03	3	42.10	2	42.15	42.30	1	2,241	0.04%
2023/05/02	69	42.19	25	42.13	42.20	44	2,289	1.92%
2023/04/28	0	0.00	3	42.05	42.05	-3	2,366	-0.13%
2023/04/26	10.4	41.80	5.4	41.80	42.00	5	2,410	0.21%
2023/04/25	101	41.72	0	0.00	41.65	101	2,423	4.17%	大買/鉅額交易
2023/04/24	0	0.00	13.1	41.80	41.75	-13.1	2,406	-0.54%
2023/04/21	0.3	41.80	0	0.00	41.85	0.3	2,423	0.01%
2023/04/20	1	41.85	0	0.00	41.85	1	2,422	0.04%
2023/04/19	100	42.05	3	42.13	42.00	97	2,422	4.00%
2023/04/18	2	42.20	0	0.00	42.10	2	2,402	0.08%
2023/04/17	0.2	42.15	1	42.10	42.05	-0.8	2,394	-0.03%
2023/04/14	0	0.00	4	42.09	42.10	-4	2,390	-0.17%
2023/04/13	0	0.00	5	42.05	42.10	-5	2,397	-0.21%
2023/04/12	5	41.90	8	41.97	41.95	-3	2,407	-0.12%
2023/04/11	7	41.51	13.7	41.59	41.75	-6.7	2,348	-0.29%
2023/04/10	0	0.00	1	41.70	41.45	-1	2,381	-0.04%
2023/04/07	0	0.00	36	41.51	41.70	-36	2,499	-1.44%
2023/04/06	4	41.00	1	40.90	40.85	3	2,473	0.12%
2023/03/29	0	0.00	2.1	40.86	41.05	-2.1	3,290	-0.06%
2023/03/28	0	0.00	1	40.75	40.70	-1	3,717	-0.03%
2023/03/27	0.5	40.90	4.1	40.79	40.70	-3.6	4,154	-0.09%
2023/03/24	6	40.73	2	40.60	40.65	4	4,616	0.09%
2023/03/23	1	41.00	1	41.00	41.00	0	4,683	0.00%
2023/03/22	6.4	41.09	1.4	41.11	41.15	5	4,761	0.10%
2023/03/21	3.2	41.10	3	41.10	41.10	0.2	4,864	0.00%
2023/03/20	4	40.43	0	0.00	40.70	4	4,939	0.08%
2023/03/17	10.2	40.38	0	0.00	40.40	10.2	4,979	0.20%
2023/03/16	20	40.08	15.3	40.10	40.10	4.7	5,004	0.09%
2023/03/15	37.2	40.82	0	40.90	40.60	37.2	5,035	0.74%
2023/03/14	5	41.45	2	41.50	41.50	3	4,997	0.06%
2023/03/13	22	41.73	36	41.72	41.80	-14	5,086	-0.28%
2023/03/10	0	0.00	3.3	41.86	41.95	-3.3	5,112	-0.06%
2023/03/08	2	41.70	0	0.00	41.85	2	5,151	0.04%
2023/03/07	6	41.73	1	41.60	41.80	5	5,162	0.10%
2023/03/06	36	41.75	0	0.00	41.80	36	5,202	0.69%
2023/03/03	8.1	41.77	0	0.00	41.95	8.1	5,213	0.16%
2023/03/02	0	0.00	10	42.16	42.25	-10	5,216	-0.19%
2023/03/01	0	0.00	14	42.41	42.35	-14	5,253	-0.27%
2023/02/24	0	0.00	18	42.36	42.40	-18	5,404	-0.33%
2023/02/23	0	0.00	44	42.44	42.40	-44	5,417	-0.81%
2023/02/22	0	0.00	2	42.20	42.30	-2	5,435	-0.04%
2023/02/21	1.9	42.17	0	0.00	42.25	1.9	5,466	0.03%
2023/02/20	4	42.27	0	0.00	42.30	4	5,567	0.07%
2023/02/17	4	41.88	5	41.90	41.95	-1	5,613	-0.02%
2023/02/16	3	41.87	0	0.00	41.90	3	5,744	0.05%
2023/02/15	17	41.89	6	41.94	41.85	11	5,799	0.19%
2023/02/14	2.5	41.90	1	41.95	42.00	1.5	5,835	0.03%
2023/02/13	0	0.00	4	41.70	41.80	-4	5,888	-0.07%
2023/02/10	2	41.50	8	41.73	41.55	-6	5,912	-0.10%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	4	41.80	2	41.80	41.90	2	6,025	0.03%
2023/02/07	3	41.97	0	0.00	41.95	3	6,053	0.05%
2023/02/06	0	0.00	5	41.80	42.00	-5	6,047	-0.08%
2023/02/03	2	41.55	8	41.59	41.80	-6	6,036	-0.10%
2023/02/02	1	41.50	14	41.45	41.25	-13	6,057	-0.21%
2023/02/01	3.5	41.26	13	41.50	41.60	-9.5	6,045	-0.16%
2023/01/31	0.2	41.15	28	41.04	41.10	-27.8	6,114	-0.45%
2023/01/30	31.1	40.86	1	41.10	40.65	30.1	6,079	0.49%
2023/01/17	5	40.55	4	40.65	40.70	1	6,054	0.02%
2023/01/16	12	40.85	4.1	40.90	40.70	7.9	6,047	0.13%
2023/01/13	10	40.70	0	0.00	40.80	10	6,054	0.17%
2023/01/12	0	0.00	1	40.65	40.70	-1	6,092	-0.02%
2023/01/11	5	40.63	2.1	40.58	40.60	2.9	6,125	0.05%
2023/01/10	2	40.45	3.9	40.49	40.50	-1.9	6,136	-0.03%
2023/01/09	5	40.38	0.2	40.50	40.45	4.8	6,165	0.08%
2023/01/06	1	40.30	0	0.00	40.45	1	6,185	0.02%
2023/01/05	3.3	40.46	0	0.00	40.40	3.3	6,223	0.05%
2023/01/03	8	40.24	3	40.20	40.35	5	6,276	0.08%
2022/12/30	6	40.55	14	40.69	40.30	-8	6,293	-0.13%
2022/12/29	1	40.50	1	40.40	40.60	0	6,273	0.00%
2022/12/28	6	40.70	7	41.21	40.70	-1	6,284	-0.02%
2022/12/27	6	41.03	25	41.40	41.45	-19	6,283	-0.30%
2022/12/26	10	40.30	7.5	40.30	40.25	2.5	6,225	0.04%
2022/12/23	19	40.34	2.2	40.18	40.35	16.8	6,264	0.27%
2022/12/22	14	39.95	31	41.93	42.00	-17	6,211	-0.27%
2022/12/21	37.1	39.37	8	39.71	40.00	29.1	6,026	0.48%
2022/12/20	73	39.84	14	39.83	39.65	59	5,780	1.02%
2022/12/19	26.5	40.83	0	0.00	40.50	26.5	5,621	0.47%
2022/12/16	29.5	41.64	0	0.00	41.15	29.5	5,404	0.55%
2022/12/15	22	42.34	0	0.00	42.40	22	5,094	0.43%
2022/12/14	10.3	42.38	0	0.00	42.60	10.3	5,170	0.20%
2022/12/13	2	42.75	1	43.61	42.75	1	5,162	0.02%
2022/12/12	4.4	43.85	0	0.00	43.65	4.4	5,153	0.09%
2022/12/09	1	43.80	0	0.00	44.00	1	5,155	0.02%
2022/12/08	2	43.88	1	44.10	44.10	1	5,144	0.02%
2022/12/07	5	44.34	0	0.00	44.35	5	5,137	0.10%
2022/12/06	2	44.18	16	44.19	43.95	-14	5,103	-0.27%
2022/12/05	4	44.66	0.2	44.40	44.40	3.8	5,088	0.07%
2022/12/02	3	44.45	2	44.30	44.25	1	5,030	0.02%
2022/11/30	9	44.71	1	44.80	44.80	8	5,021	0.16%
2022/11/28	3	44.27	1	44.80	44.85	2	5,036	0.04%
2022/11/25	4	44.70	2.2	44.81	44.55	1.8	5,022	0.04%
2022/11/24	0.6	44.85	0	0.00	44.90	0.6	5,032	0.01%
2022/11/23	0	0.00	6.1	44.86	44.90	-6.1	5,037	-0.12%
2022/11/22	1	44.90	8.1	44.76	44.85	-7.1	5,044	-0.14%
2022/11/21	0	0.00	2	43.95	43.95	-2	4,921	-0.04%
2022/11/18	1	43.85	1	43.85	43.80	0	4,941	0.00%
2022/11/17	0.4	43.20	1.6	43.51	43.55	-1.2	4,949	-0.02%
2022/11/16	0.4	43.15	1	43.25	43.20	-0.6	4,925	-0.01%
2022/11/15	5.5	43.00	12.8	42.96	42.90	-7.3	4,916	-0.15%
2022/11/14	6.1	42.70	6.1	43.01	43.35	0	4,875	0.00%
2022/11/11	0	0.00	6.2	42.45	42.40	-6.2	4,802	-0.13%
2022/11/10	0.8	42.05	0.1	42.10	42.25	0.7	4,814	0.01%
2022/11/09	5.1	42.00	15.2	42.07	42.25	-10.1	4,868	-0.21%
2022/11/08	3	42.00	0	0.00	41.90	3	4,840	0.06%
2022/11/07	0.3	42.00	5.5	42.00	42.05	-5.3	4,888	-0.11%
2022/11/04	0	0.00	1.5	41.85	42.00	-1.5	4,888	-0.03%
2022/11/03	2	40.85	0.8	40.95	41.30	1.2	4,842	0.02%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/11/01	1	41.40	0	0.00	41.45	1	4,873	0.02%
2022/10/31	1.7	41.37	0.9	41.34	41.45	0.8	4,888	0.02%
2022/10/28	1.4	41.68	1	41.70	41.65	0.4	4,880	0.01%
2022/10/27	0.3	41.80	15.7	41.35	41.80	-15.4	4,875	-0.32%
2022/10/26	0	0.00	6.2	40.46	40.60	-6.2	4,816	-0.13%
2022/10/25	0	0.00	6	40.55	40.65	-6	4,828	-0.12%
2022/10/24	0.4	40.60	88	40.65	40.60	-87.6	4,786	-1.83%
2022/10/21	0	0.00	3	40.50	40.50	-3	4,758	-0.06%
2022/10/20	1	39.90	0.8	40.02	40.35	0.2	4,768	0.00%
2022/10/19	1	40.40	4	40.39	40.20	-3	4,726	-0.06%
2022/10/18	2.2	39.25	5	39.60	39.60	-2.8	4,685	-0.06%
2022/10/17	1.1	38.51	0	0.00	39.20	1.1	4,736	0.02%
2022/10/13	10.1	38.30	5	38.51	38.75	5.1	4,945	0.10%
2022/10/12	2	38.98	0	0.00	38.95	2	5,106	0.04%
2022/10/11	4	38.56	13	38.88	39.35	-9	5,224	-0.17%
2022/10/07	19.5	39.09	10	39.20	38.90	9.5	5,188	0.18%
2022/10/06	1	39.50	1	39.65	39.65	0	5,180	0.00%
2022/10/05	1	39.75	5	39.70	39.75	-4	5,206	-0.08%
2022/10/04	1	40.00	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1.5	39.69	4	39.81	39.85	-2.5	5,232	-0.05%
2022/09/30	4	38.49	0	0.00	39.00	4	5,202	0.08%
2022/09/29	0.3	38.20	0	0.00	38.60	0.3	5,204	0.01%
2022/09/28	34.1	38.43	2	38.28	38.00	32.1	5,171	0.62%
2022/09/27	19.4	39.52	8	39.94	39.65	11.4	5,055	0.23%
2022/09/26	21.6	40.18	2	40.28	40.20	19.6	4,940	0.40%
2022/09/23	30	47.64	51.5	47.76	47.80	-21.5	4,766	-0.45%
2022/09/22	17.2	47.75	12	47.68	47.75	5.2	4,634	0.11%
2022/09/21	4	47.91	0	0.00	48.00	4	4,521	0.09%
2022/09/20	3	48.08	2	48.05	48.00	1	4,374	0.02%
2022/09/19	29.8	47.98	10	48.35	48.15	19.8	4,340	0.46%
2022/09/16	5.4	48.20	1	48.25	48.30	4.4	4,306	0.10%
2022/09/15	3	48.15	0	0.00	48.25	3	4,462	0.07%
2022/09/14	6	48.19	0.1	48.30	48.25	5.9	4,782	0.12%
2022/09/13	5.2	48.55	3	48.53	48.50	2.2	5,003	0.04%
2022/09/12	5.1	48.30	3	48.35	48.40	2.1	5,233	0.04%
2022/09/08	0.5	48.10	0	0.00	48.35	0.5	5,532	0.01%
2022/09/07	2.2	47.86	0.1	47.94	47.90	2.1	5,636	0.04%
2022/09/06	22	47.95	2.1	48.00	48.10	19.9	5,682	0.35%
2022/09/05	66	47.97	4	47.99	47.95	62	5,683	1.09%
2022/09/02	41	47.95	0	0.00	48.00	41	5,698	0.72%
2022/09/01	1	47.85	0	0.00	48.10	1	5,726	0.02%
2022/08/31	12.4	48.36	0	0.00	48.40	12.4	5,714	0.22%
2022/08/30	0	0.00	6	48.30	48.35	-6	5,694	-0.11%
2022/08/29	4	47.84	0	0.00	47.85	4	5,702	0.07%
2022/08/26	0.9	48.15	0	0.00	48.20	0.9	5,824	0.02%
2022/08/25	9	48.08	1	48.00	48.10	8	5,812	0.14%
2022/08/24	0	0.00	5	47.85	48.00	-5	5,807	-0.09%
2022/08/23	1	47.60	1	47.60	47.65	0	5,790	0.00%
2022/08/22	30.1	47.35	47	47.47	47.65	-16.9	5,815	-0.29%
2022/08/18	21	46.74	8	46.79	46.80	13	5,742	0.23%
2022/08/17	4	47.05	0	0.00	47.20	4	5,720	0.07%
2022/08/16	0	0.00	5	46.85	46.80	-5	5,658	-0.09%
2022/08/15	23	46.31	3	46.25	46.20	20	5,579	0.36%
2022/08/12	6.1	46.40	16	46.38	46.15	-9.9	5,593	-0.18%
2022/08/11	9	45.97	0	0.00	45.90	9	5,573	0.16%
2022/08/10	10	45.84	5	45.90	45.75	5	5,595	0.09%
2022/08/09	13	46.03	53.3	45.97	46.00	-40.3	5,615	-0.72%
2022/08/08	41	45.86	0	0.00	46.00	41	5,670	0.72%
2022/08/05	13.1	45.85	1	45.90	45.85	12.1	5,890	0.21%
2022/08/04	0	0.00	1	45.30	45.65	-1	5,966	-0.02%
2022/08/03	4	45.73	0	0.00	45.80	4	5,960	0.07%
2022/08/02	1	45.55	5.9	45.69	46.00	-4.9	5,996	-0.08%
2022/08/01	1.2	45.56	15	45.93	45.90	-13.9	6,010	-0.23%
2022/07/29	0	0.00	2	45.23	45.35	-2	5,999	-0.03%
2022/07/28	22	44.90	6	44.88	44.90	16	6,010	0.27%
2022/07/27	9	44.66	0	0.00	44.65	9	6,026	0.15%
2022/07/26	9	44.86	0.1	45.10	44.80	8.9	6,033	0.15%
2022/07/25	2	44.80	0.8	45.10	45.10	1.3	6,048	0.02%
2022/07/22	4	44.73	2	45.15	45.20	2	6,076	0.03%
2022/07/21	5.3	44.95	71.1	44.81	45.15	-65.8	6,053	-1.09%
2022/07/20	2.1	45.20	6	46.05	45.35	-3.9	6,060	-0.06%
2022/07/19	3.4	45.57	18	45.95	45.75	-14.6	6,023	-0.24%
2022/07/18	2	43.98	10	44.88	45.10	-8	5,953	-0.13%
2022/07/15	4.1	43.43	0	0.00	43.40	4.1	5,964	0.07%
2022/07/14	2.1	43.53	3	43.40	43.50	-1	6,095	-0.02%
2022/07/13	2.2	43.66	0	0.00	43.50	2.2	6,119	0.04%
2022/07/12	8	43.31	0	0.00	43.20	8	6,150	0.13%
2022/07/11	1.2	43.62	0	0.00	43.80	1.2	6,163	0.02%
2022/07/08	1.2	43.88	0	0.00	43.85	1.2	6,195	0.02%
2022/07/07	18	43.92	0	0.00	43.80	18	6,213	0.29%
2022/07/06	6	44.33	1	44.40	44.20	5	6,327	0.08%
2022/07/05	0.4	44.61	1	44.65	44.65	-0.7	6,572	-0.01%
2022/07/04	1	44.30	19	44.16	44.40	-18	6,803	-0.26%
2022/07/01	32.1	44.46	0	0.00	43.95	32.1	7,609	0.42%
2022/06/30	9	44.90	15	45.02	45.20	-6	8,178	-0.07%
2022/06/29	1.2	45.09	3	44.93	45.10	-1.9	8,197	-0.02%
2022/06/28	0.5	44.65	0.5	44.85	44.80	0	8,203	0.00%
2022/06/27	17.3	44.55	14	44.58	44.80	3.3	8,257	0.04%
2022/06/24	2.6	44.06	6	44.11	44.20	-3.4	8,284	-0.04%
2022/06/23	12	43.11	0.8	43.60	43.30	11.2	8,320	0.13%
2022/06/22	12.1	43.08	0	0.00	43.25	12.1	8,163	0.15%
2022/06/21	6.4	43.53	1	43.45	43.35	5.4	7,857	0.07%
2022/06/20	12.4	43.79	0	0.00	43.60	12.4	7,697	0.16%
2022/06/17	16.4	43.58	0.5	44.43	44.75	15.9	7,720	0.21%
2022/06/16	21.8	44.63	13	44.67	44.55	8.8	7,555	0.12%
2022/06/15	2	45.13	0	0.00	45.05	2	7,569	0.03%
2022/06/14	6.1	45.01	0	0.00	45.40	6.1	7,728	0.08%
2022/06/13	3	44.62	1	44.80	44.80	2	8,324	0.02%
2022/06/10	12.2	44.94	10	44.85	44.90	2.2	8,491	0.03%
2022/06/09	7.2	45.28	0	0.00	45.25	7.2	8,562	0.08%
2022/06/08	11.1	45.21	0	0.00	45.45	11.1	8,561	0.13%
2022/06/07	10.2	44.90	0	0.00	45.35	10.2	8,600	0.12%
2022/06/06	15.5	45.06	2	45.10	45.00	13.5	8,621	0.16%
2022/06/02	0	0.00	4	46.24	46.10	-4	8,580	-0.05%
2022/06/01	6.7	46.48	0	0.00	46.35	6.7	8,711	0.08%
2022/05/31	4	46.50	4	46.40	46.45	0	8,812	0.00%
2022/05/30	0	0.00	1.1	46.41	46.55	-1.1	8,881	-0.01%
2022/05/27	0	0.00	10	46.00	46.00	-10	8,908	-0.11%
2022/05/26	1.3	45.95	5	45.95	46.00	-3.7	9,060	-0.04%
2022/05/25	3	45.57	15	45.68	46.00	-12	9,159	-0.13%
2022/05/24	6	45.77	0	0.00	45.80	6	9,320	0.06%
2022/05/23	10	46.00	0	0.00	46.00	10	9,444	0.11%
2022/05/20	1.2	45.63	3	45.72	45.85	-1.9	9,685	-0.02%
2022/05/18	0.2	45.86	5	45.80	45.90	-4.8	9,750	-0.05%
2022/05/17	1.1	45.31	4	45.13	45.45	-3	9,739	-0.03%
2022/05/16	1.5	44.47	7	44.55	44.55	-5.5	9,756	-0.06%
2022/05/13	21.4	44.11	4	44.43	44.70	17.4	9,762	0.18%
2022/05/12	11	45.53	1	45.50	45.40	10	9,552	0.10%
2022/05/11	2.1	46.43	0	0.00	46.25	2.1	9,474	0.02%
2022/05/10	12	46.32	1	46.40	46.50	11	9,491	0.12%
2022/05/09	2.1	46.69	12	46.73	46.50	-9.9	9,510	-0.10%
2022/05/06	7	46.82	0	0.00	46.90	7	9,568	0.07%
2022/05/05	13	47.04	0	0.00	47.00	13	9,644	0.13%
2022/05/04	0	0.00	21	46.80	46.90	-21	9,731	-0.22%
2022/05/03	11	46.60	10	46.80	46.65	1	9,780	0.01%
2022/04/29	11	46.81	2	46.85	46.95	9	9,807	0.09%
2022/04/28	2	46.85	2	46.70	46.70	0	9,846	0.00%
2022/04/27	5	46.65	13	46.62	46.70	-8	9,839	-0.08%
2022/04/26	1.1	46.99	103	46.98	47.20	-101.9	9,858	-1.03%	大賣/鉅額交易
2022/04/25	5.1	46.50	9	46.63	46.45	-3.9	9,766	-0.04%
2022/04/22	67.3	47.32	5	47.30	47.10	62.3	9,677	0.64%
2022/04/21	17.4	47.81	1	47.70	47.50	16.4	9,599	0.17%
2022/04/20	5	47.48	2	48.75	48.75	3	9,493	0.03%
2022/04/19	0.1	47.80	0	0.00	47.80	0.1	9,399	0.00%
2022/04/18	0	0.00	2	47.83	47.80	-2	9,395	-0.02%
2022/04/15	2.1	47.81	44.1	47.54	48.05	-42	9,352	-0.45%
2022/04/14	22.1	47.79	7	47.80	47.85	15.1	9,312	0.16%
2022/04/13	23.5	47.27	4	47.18	47.45	19.5	9,288	0.21%
2022/04/12	9	46.84	5	47.00	46.90	4	9,253	0.04%
2022/04/11	17.3	47.78	6	48.13	47.60	11.3	9,119	0.12%
2022/04/08	3	48.77	26	48.71	48.75	-23	8,892	-0.26%
2022/04/07	74.1	49.14	73.4	49.35	48.90	0.7	8,703	0.01%
2022/04/06	53	47.61	55.4	48.36	49.00	-2.4	7,888	-0.03%
2022/04/01	6	45.68	2	45.70	45.70	4	7,252	0.06%
2022/03/31	4	45.40	11	45.44	45.40	-7	7,189	-0.10%
2022/03/30	9	45.34	1	45.40	45.40	8	7,184	0.11%
2022/03/29	22	45.33	0	0.00	45.30	22	7,325	0.30%
2022/03/28	10	45.29	0.2	45.50	45.35	9.9	7,363	0.13%
2022/03/25	6	45.72	0	0.00	45.75	6	7,389	0.08%
2022/03/24	9	45.67	4	45.70	45.75	5	7,451	0.07%
2022/03/23	6	45.91	11	45.79	45.95	-5	7,509	-0.07%
2022/03/22	58.5	45.39	3	45.90	45.50	55.5	7,515	0.74%
2022/03/21	49.1	46.16	32	46.29	46.20	17.1	7,261	0.23%
2022/03/18	6	46.63	3	46.95	46.60	3	7,118	0.04%
2022/03/17	7	46.77	3	46.85	47.00	4	7,022	0.06%
2022/03/16	74.6	47.73	13	47.38	46.85	61.6	6,829	0.90%
2022/03/15	13	49.96	23.8	49.94	50.50	-10.8	6,228	-0.17%
2022/03/14	9	49.64	14	49.43	49.60	-5	6,042	-0.08%
2022/03/11	10.1	48.80	0	0.00	48.90	10.1	5,950	0.17%
2022/03/10	0.1	49.25	1	49.20	49.20	-1	5,931	-0.02%
2022/03/09	0.2	49.20	4	49.30	49.35	-3.8	5,893	-0.06%
2022/03/08	4.1	48.63	16	48.47	48.50	-11.9	5,836	-0.20%
2022/03/07	6.1	49.16	1	48.85	49.30	5.1	5,723	0.09%
2022/03/04	2	50.45	5	50.60	50.50	-3	5,607	-0.05%
2022/03/03	4	50.10	3	50.13	50.20	1	5,520	0.02%
2022/03/02	10	49.90	3.2	49.78	49.90	6.8	5,490	0.12%
2022/03/01	3	49.72	11	49.75	49.45	-8	5,514	-0.15%
2022/02/25	4	48.70	13	48.98	48.95	-9	5,379	-0.17%
2022/02/24	7	48.51	17	48.66	48.35	-10	5,287	-0.19%
2022/02/23	1	49.05	4	48.86	49.10	-3	5,123	-0.06%
2022/02/22	7.6	48.39	32.2	48.31	48.90	-24.6	5,011	-0.49%
2022/02/21	5	47.89	14.2	47.73	48.15	-9.2	4,800	-0.19%
2022/02/18	11	47.15	0	0.00	47.20	11	4,722	0.23%
2022/02/17	4	47.18	3	47.17	47.25	1	4,777	0.02%
2022/02/16	1	47.00	0	0.00	47.15	1	4,863	0.02%
2022/02/15	5.8	47.24	2	47.13	47.10	3.8	5,051	0.08%
2022/02/14	0	0.00	1	46.65	46.85	-1	5,014	-0.02%
2022/02/11	9	46.74	0.1	46.85	46.80	8.9	5,024	0.18%
2022/02/10	1.1	46.90	0	0.00	46.90	1.1	5,005	0.02%
2022/02/09	19	47.09	0	0.00	47.00	19	4,977	0.38%
2022/02/08	6	47.25	15	47.18	47.25	-9	4,940	-0.18%
2022/02/07	29	46.94	11	46.80	47.05	18	4,852	0.37%
2022/01/26	1	46.40	18.1	46.51	46.80	-17.1	4,760	-0.36%
2022/01/25	9	46.12	17	46.13	46.30	-8	4,666	-0.17%
2022/01/24	12	46.02	1.1	46.15	46.30	10.9	4,641	0.23%
2022/01/21	19	46.09	1	46.15	46.25	18	4,590	0.39%
2022/01/20	1	46.00	2	45.95	46.15	-1	4,536	-0.02%
2022/01/19	9	45.97	5	46.10	45.95	4	4,521	0.09%
2022/01/18	13	46.16	0	0.00	46.10	13	4,470	0.29%
2022/01/17	5	46.15	0	0.00	46.25	5	4,483	0.11%
2022/01/14	8	46.10	1	46.20	46.35	7	4,544	0.15%
2022/01/13	1.1	46.22	2	46.25	46.20	-0.9	4,661	-0.02%
2022/01/12	2.1	46.23	0	0.00	46.25	2.1	4,657	0.04%
2022/01/11	4	46.25	11	46.27	46.40	-7	4,626	-0.15%
2022/01/10	4	46.18	15	46.20	46.35	-11	4,618	-0.24%
2022/01/07	8	46.31	30	46.15	46.45	-22	4,611	-0.48%
2022/01/06	3	46.17	0	0.00	46.30	3	4,600	0.07%
2022/01/05	3	46.07	6	46.05	46.10	-3	4,599	-0.07%
2022/01/04	3	46.10	3.1	46.10	46.15	-0.1	4,640	0.00%
2022/01/03	6	46.05	7.3	46.09	46.25	-1.3	4,629	-0.03%
2021/12/30	9	46.44	6	46.47	46.25	3	4,602	0.07%
2021/12/29	5	46.14	5	46.20	46.25	0	4,569	0.00%
2021/12/28	13	46.13	2.1	46.35	46.15	10.9	4,557	0.24%
2021/12/27	3	46.07	1.1	46.24	46.25	1.9	4,540	0.04%
2021/12/24	3	45.93	1	46.20	46.20	2	4,524	0.04%
2021/12/23	79	45.97	1	46.05	46.05	78	4,502	1.73%
2021/12/22	24	46.64	2	46.80	46.70	22	4,305	0.51%
2021/12/21	17	47.11	3	46.98	47.00	14	4,226	0.33%
2021/12/20	1	47.35	4	47.59	47.60	-3	4,188	-0.07%
2021/12/17	3	47.12	1	47.30	47.25	2	4,196	0.05%
2021/12/16	8	47.21	11	47.01	47.25	-3	4,208	-0.07%
2021/12/15	3	46.47	11	46.60	46.60	-8	4,267	-0.19%
2021/12/14	0	0.00	7	46.59	46.50	-7	4,273	-0.16%
2021/12/13	14	46.83	1.2	46.77	46.70	12.8	4,252	0.30%
2021/12/10	16.1	46.45	10	46.45	46.50	6.1	4,199	0.15%
2021/12/09	34	46.45	1	46.80	46.50	33	4,177	0.79%
2021/12/08	11	46.45	0	0.00	46.50	11	4,154	0.26%
2021/12/07	9	46.49	4	46.50	46.50	5	4,130	0.12%
2021/12/06	0	0.00	0.1	46.35	46.40	-0.1	4,098	0.00%
2021/12/03	7	46.30	1	46.30	46.30	6	4,116	0.15%
2021/12/02	0.1	46.50	0	0.00	46.30	0.1	4,096	0.00%
2021/12/01	1	46.20	7	46.49	46.70	-6	4,107	-0.15%
2021/11/30	4	46.45	2	46.55	46.20	2	4,101	0.05%
2021/11/29	13	46.48	2	46.73	46.45	11	4,068	0.27%
2021/11/26	3	46.70	1	47.00	46.80	2	4,044	0.05%
2021/11/25	6.3	47.35	1	47.45	47.10	5.3	4,003	0.13%
2021/11/24	2	46.78	0	0.00	46.85	2	3,916	0.05%
2021/11/23	1	46.15	3.1	46.15	46.20	-2.1	3,893	-0.05%
2021/11/22	3	46.48	6	46.50	46.55	-3	3,875	-0.08%
2021/11/19	1	46.55	25	46.60	46.65	-24	3,884	-0.62%
2021/11/18	0	0.00	6	46.69	46.60	-6	3,886	-0.15%
2021/11/17	7.1	46.33	3	46.48	46.50	4.1	3,875	0.11%
2021/11/16	26	47.06	0.4	47.13	46.80	25.6	3,859	0.66%
2021/11/15	13.8	47.99	80	47.93	47.65	-66.2	3,829	-1.73%
2021/11/12	20	46.98	22	47.59	47.80	-2	3,734	-0.05%
2021/11/11	8	45.56	6	45.70	45.60	2	3,576	0.06%
2021/11/10	18.2	45.32	27	45.37	45.45	-8.8	3,663	-0.24%
2021/11/08	3	44.77	0	0.00	45.00	3	3,689	0.08%
2021/11/05	13	44.50	2	44.45	44.55	11	3,715	0.30%
2021/11/04	23	44.76	2	44.80	44.65	21	3,722	0.56%
2021/11/03	10	44.76	0	0.00	44.85	10	3,737	0.27%
2021/11/02	7	44.84	7	44.77	44.70	0	3,818	0.00%
2021/11/01	3	44.82	2	44.90	44.70	1	3,840	0.03%
2021/10/29	1	44.95	1	44.85	44.95	0	3,853	0.00%
2021/10/28	0.1	45.25	1	45.10	45.10	-0.9	3,908	-0.02%
2021/10/27	1	45.15	2	45.15	45.10	-1	3,952	-0.03%
2021/10/26	2.2	45.59	4	45.48	45.55	-1.8	3,975	-0.05%
2021/10/25	3.3	44.93	0	0.00	45.20	3.3	4,053	0.08%
2021/10/22	3	45.53	6	45.41	45.15	-3	4,122	-0.07%
2021/10/21	2	44.75	4	44.89	45.00	-2	4,091	-0.05%
2021/10/20	3	44.45	2	44.65	44.60	1	4,054	0.02%
2021/10/19	3	44.48	0	0.00	44.55	3	4,268	0.07%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/14	0	0.00	36	44.70	44.70	-36	4,394	-0.82%
2021/10/13	9	45.09	4	45.05	45.05	5	4,452	0.11%
2021/10/12	37	44.91	0	0.00	45.10	37	4,494	0.82%
2021/10/08	0	0.00	3	44.68	44.60	-3	4,440	-0.07%
2021/10/07	0	44.70	0	0.00	44.65	0	4,430	0.00%
2021/10/06	3	44.40	0	0.00	44.25	3	4,452	0.07%
2021/10/05	3.2	44.50	0	0.00	44.60	3.2	4,464	0.07%
2021/10/04	3	44.70	0	0.00	44.70	3	4,580	0.07%
2021/10/01	1.1	44.85	1	44.70	44.80	0.1	4,599	0.00%
2021/09/30	4	45.16	0	0.00	45.10	4	4,629	0.09%
2021/09/29	1	45.15	9	45.08	45.05	-8	4,619	-0.17%
2021/09/28	3.1	44.75	50	44.65	45.30	-47	4,593	-1.02%
2021/09/27	16	44.82	2	44.95	44.65	14	4,567	0.31%
2021/09/24	35	45.10	2	45.50	45.10	33	4,508	0.73%
2021/09/23	2	46.78	32	46.51	46.80	-30	4,357	-0.69%
2021/09/22	19	46.64	0	0.00	46.20	19	4,245	0.45%
2021/09/15	8	47.65	2	47.58	47.55	6	4,138	0.14%
2021/09/13	1	47.90	0	0.00	48.35	1	4,204	0.02%
2021/09/10	1	47.90	2	47.85	47.95	-1	4,242	-0.02%
2021/09/09	1	46.95	0	0.00	47.50	1	4,298	0.02%
2021/09/08	3	47.57	3.1	47.43	47.25	-0.1	4,312	0.00%
2021/09/07	2.7	47.84	0	0.00	47.85	2.7	4,297	0.06%
2021/09/06	3	48.35	0	0.00	48.15	3	4,318	0.07%
2021/09/03	0	0.00	2	48.15	48.25	-2	4,304	-0.05%
2021/09/01	2	48.35	6.2	48.52	48.40	-4.2	4,370	-0.10%
2021/08/31	0	0.00	1.1	47.79	48.20	-1.1	4,386	-0.03%
2021/08/30	0	0.00	12	47.35	47.40	-12	4,411	-0.27%
2021/08/27	12	47.45	2	47.40	47.45	10	4,405	0.23%
2021/08/26	7	47.40	0	0.00	47.40	7	4,429	0.16%
2021/08/25	8	47.39	0	0.00	47.60	8	4,498	0.18%
2021/08/24	1	47.65	0	0.00	47.65	1	4,515	0.02%
2021/08/19	1	47.55	5	47.79	47.55	-4	5,750	-0.07%
2021/08/18	0	0.00	1.7	48.29	48.40	-1.7	5,778	-0.03%
2021/08/17	0	0.00	4	48.80	48.60	-4	5,807	-0.07%
2021/08/16	5	47.81	2	48.45	48.10	3	5,726	0.05%
2021/08/13	0.1	48.93	0	0.00	48.90	0.1	5,649	0.00%
2021/08/12	0.1	48.75	0.1	48.80	48.95	-0.1	5,580	0.00%
2021/08/11	0	0.00	3	48.80	48.80	-3	5,583	-0.05%
2021/08/10	0	0.00	2	48.80	48.85	-2	5,582	-0.04%
2021/08/06	0	0.00	11.2	48.68	49.45	-11.2	5,660	-0.20%
2021/08/05	1	48.85	5.2	48.74	48.70	-4.2	5,663	-0.07%
2021/08/04	1	49.10	12	48.98	49.05	-11	5,896	-0.19%
2021/08/03	0.2	49.50	5	48.94	49.30	-4.8	5,955	-0.08%
2021/07/30	1	49.00	11.4	49.04	49.05	-10.4	6,127	-0.17%
2021/07/29	0.5	48.93	13.5	48.93	49.10	-13	6,148	-0.21%
2021/07/28	1.5	48.25	30.2	48.28	48.35	-28.7	6,105	-0.47%
2021/07/27	3	47.67	5	48.20	48.15	-2	6,096	-0.03%
2021/07/26	6	47.93	3	47.82	48.10	3	6,098	0.05%
2021/07/23	19.2	47.83	51	47.82	47.90	-31.8	6,014	-0.53%
2021/07/22	13.2	46.50	11	46.67	46.85	2.2	5,822	0.04%
2021/07/21	0	0.00	11	45.84	46.00	-11	5,780	-0.19%
2021/07/20	0	0.00	2.1	45.60	45.65	-2.1	5,959	-0.04%
2021/07/19	4	46.01	19	46.14	46.10	-15	6,065	-0.25%
2021/07/16	0	0.00	35	45.52	45.75	-35	6,068	-0.58%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/14	1	44.80	0	0.00	44.95	1	6,056	0.02%
2021/07/13	3	45.07	0	0.00	44.85	3	6,135	0.05%
2021/07/12	5	45.60	18.2	45.33	45.20	-13.2	6,116	-0.22%
2021/07/09	8	45.33	6	45.58	45.00	2	6,084	0.03%
2021/07/08	0	0.00	1	44.85	44.65	-1	6,005	-0.02%
2021/07/07	2	44.48	12	44.12	44.40	-10	6,008	-0.17%
2021/07/06	8	43.64	0.1	43.50	43.65	7.9	5,987	0.13%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/07/01	1	43.20	3	43.40	43.20	-2	6,112	-0.03%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	2	43.35	0	0.00	43.55	2	6,147	0.03%
2021/06/28	1	43.85	0	0.00	43.60	1	6,172	0.02%
2021/06/25	12	43.85	2	43.93	43.60	10	6,171	0.16%
2021/06/24	0	0.00	10.1	43.46	43.85	-10.1	6,158	-0.16%
2021/06/23	2	42.95	9	42.93	42.70	-7	6,132	-0.11%
2021/06/22	3	42.35	19.3	42.82	42.35	-16.3	6,080	-0.27%
2021/06/21	1	42.30	15	42.25	42.20	-14	6,087	-0.23%
2021/06/18	2	42.28	6	42.42	42.20	-4	6,113	-0.07%
2021/06/17	0	0.00	5	42.30	42.75	-5	6,189	-0.08%
2021/06/16	16	42.57	2	42.70	42.50	14	6,260	0.22%
2021/06/15	0	0.00	8	42.78	42.80	-8	6,256	-0.13%
2021/06/10	2	42.30	0	0.00	42.30	2	6,243	0.03%
2021/06/09	10	41.66	1	41.90	41.75	9	6,208	0.14%
2021/06/08	9	41.41	0	0.00	41.40	9	6,192	0.15%
2021/06/07	23	41.63	0	0.00	41.55	23	6,172	0.37%
2021/06/04	6	41.99	0	0.00	41.95	6	6,144	0.10%
2021/06/03	4	42.00	0	0.00	41.85	4	6,153	0.07%
2021/06/02	4	41.88	31	41.89	42.00	-27	6,141	-0.44%
2021/06/01	1	42.20	6	42.20	42.20	-5	6,061	-0.08%
2021/05/31	6	42.15	9	42.15	42.10	-3	6,060	-0.05%
2021/05/28	1	42.80	1	43.00	42.65	0	5,999	0.00%
2021/05/27	3	42.20	1	42.75	42.60	2	5,986	0.03%
2021/05/26	3	42.12	3	42.28	42.20	0	4,867	0.00%
2021/05/25	0	0.00	1	42.60	42.30	-1	4,800	-0.02%
2021/05/24	13.5	42.80	0	0.00	42.70	13.5	4,755	0.28%
2021/05/21	0	0.00	6	42.78	43.00	-6	4,782	-0.13%
2021/05/20	0	0.00	6	42.06	42.15	-6	4,749	-0.13%
2021/05/19	7	41.86	4	42.04	41.85	3	4,749	0.06%
2021/05/18	5	41.73	0.8	42.00	41.90	4.2	4,748	0.09%
2021/05/17	25	41.56	14	41.49	40.80	11	4,762	0.23%
2021/05/14	0	0.00	1	43.25	42.80	-1	4,683	-0.02%
2021/05/13	2.1	41.27	2	42.75	42.10	0.1	4,629	0.00%
2021/05/12	8	43.22	4	42.78	42.60	4	4,544	0.09%
2021/05/11	0	45.33	7	45.59	44.85	-7	4,277	-0.16%
2021/05/10	5	45.30	19	45.50	45.70	-14	4,201	-0.33%
2021/05/07	17	44.87	2	45.03	44.70	15	4,073	0.37%
2021/05/06	1	45.45	17.3	45.40	45.25	-16.3	3,976	-0.41%
2021/05/05	0	0.00	7	44.81	45.20	-7	3,929	-0.18%
2021/05/04	36.7	44.47	11	45.15	44.35	25.7	3,882	0.66%
2021/05/03	1	44.70	12	45.50	44.70	-11	3,820	-0.29%
2021/04/29	8.8	45.22	5	45.56	45.25	3.8	3,765	0.10%
2021/04/28	1	45.70	0	0.00	45.65	1	3,739	0.03%
2021/04/27	7.3	46.03	41.2	46.17	46.20	-33.9	3,767	-0.90%
2021/04/26	60	46.50	31	46.49	46.60	29	3,705	0.78%
2021/04/23	4	45.19	21	44.79	45.35	-17	3,491	-0.49%
2021/04/22	5	44.35	4	44.35	44.10	1	3,389	0.03%
2021/04/21	0	0.00	10	44.30	44.35	-10	3,329	-0.30%
2021/04/20	8	44.31	5	44.20	44.35	3	3,311	0.09%
2021/04/19	0	0.00	24	44.56	44.60	-24	3,322	-0.72%
2021/04/16	5	43.53	0	0.00	43.60	5	3,270	0.15%
2021/04/14	8.1	43.16	13	43.25	43.25	-4.9	3,331	-0.15%
2021/04/13	24.1	43.61	15	43.63	43.50	9.1	3,329	0.27%
2021/04/12	2	43.60	0	0.00	43.60	2	3,327	0.06%
2021/04/09	3	43.63	5	43.60	43.75	-2	3,336	-0.06%
2021/04/08	13	43.50	0	0.00	43.50	13	3,300	0.39%
2021/04/07	6	43.53	3.1	43.50	43.65	2.9	3,277	0.09%
2021/04/06	2.1	43.60	0	0.00	43.65	2.1	3,270	0.07%
2021/04/01	7	43.60	0	0.00	43.55	7	3,289	0.21%
2021/03/31	0	0.00	2	43.40	43.50	-2	3,351	-0.06%
2021/03/30	5.6	43.50	0	0.00	43.45	5.6	3,527	0.16%
2021/03/29	0	0.00	0.3	43.40	43.55	-0.3	3,680	-0.01%
2021/03/26	12.1	43.45	5	43.45	43.50	7.1	3,854	0.18%
2021/03/25	7	43.48	7.7	43.42	43.60	-0.7	4,049	-0.02%
2021/03/24	0.1	43.25	1	43.50	43.55	-0.9	4,322	-0.02%
2021/03/23	28.1	43.14	15.3	43.11	43.15	12.8	4,361	0.29%
2021/03/22	19.1	43.43	21	43.58	43.60	-1.9	4,406	-0.04%
2021/03/19	22	44.80	0.2	44.90	44.25	21.8	4,320	0.50%
2021/03/18	0	0.00	6	45.43	45.20	-6	4,322	-0.14%
2021/03/16	1.4	44.90	2	45.00	44.90	-0.6	4,433	-0.01%
2021/03/15	3	44.70	0.1	44.90	44.75	2.9	4,528	0.06%
2021/03/12	1	44.95	50	44.92	44.95	-49	4,737	-1.03%
2021/03/11	6.2	45.46	0	0.00	45.35	6.2	5,010	0.12%
2021/03/10	20	45.69	1.2	45.84	45.45	18.8	5,045	0.37%
2021/03/09	5	45.50	3.3	45.39	45.40	1.7	5,080	0.03%
2021/03/08	25	45.20	1	45.50	45.25	24	5,088	0.47%
2021/03/05	6	45.01	2.5	45.00	44.95	3.5	5,096	0.07%
2021/03/04	3.3	44.85	16.3	45.15	45.05	-13	5,217	-0.25%
2021/03/03	17	44.89	1	44.60	44.95	16	5,185	0.31%
2021/03/02	16	44.85	0	0.00	44.55	16	5,174	0.31%
2021/02/26	4	44.50	8.2	45.23	45.20	-4.2	5,182	-0.08%
2021/02/25	2	44.90	4	44.95	44.95	-2	5,115	-0.04%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1.1	44.80	10	44.80	44.85	-8.9	5,087	-0.17%
2021/02/22	1	44.00	45	44.00	44.05	-44	5,042	-0.87%
2021/02/19	6	44.03	0	0.00	44.10	6	5,037	0.12%
2021/02/18	25	43.92	0	0.00	43.85	25	5,029	0.50%
2021/02/17	18.3	43.91	0	0.00	43.75	18.3	5,010	0.37%
2021/02/05	1	43.80	5.5	43.51	43.60	-4.5	4,979	-0.09%
2021/02/03	2	43.60	0	0.00	43.30	2	5,080	0.04%
2021/02/02	0	0.00	2	43.80	43.60	-2	5,119	-0.04%
2021/02/01	0	0.00	5	43.51	43.25	-5	5,130	-0.10%
2021/01/29	15	42.88	0	0.00	42.60	15	5,117	0.29%
2021/01/28	1	43.30	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0	0.00	2.1	43.60	43.60	-2.1	5,087	-0.04%
2021/01/26	1	43.40	2	43.70	43.45	-1	5,088	-0.02%
2021/01/25	10	43.80	3.4	43.02	43.95	6.6	5,087	0.13%
2021/01/22	2	43.25	1.7	43.45	43.10	0.3	5,104	0.01%
2021/01/21	0.1	43.65	0	0.00	43.40	0.1	5,102	0.00%
2021/01/20	16.3	43.62	3.1	43.68	43.10	13.2	5,100	0.26%
2021/01/19	1	44.60	3.6	44.74	44.40	-2.6	5,021	-0.05%
2021/01/18	2	44.75	2.2	44.85	44.55	-0.2	4,997	0.00%
2021/01/15	10	45.31	0	0.00	45.05	10	5,015	0.20%
2021/01/14	1	45.55	1.1	45.70	45.70	-0.1	5,177	0.00%
2021/01/13	2	45.70	1	45.90	45.80	1	5,174	0.02%
2021/01/12	1.7	46.04	4.3	45.87	45.55	-2.6	5,170	-0.05%
2021/01/11	1	45.80	0.2	46.03	46.00	0.8	5,145	0.02%
2021/01/08	0	0.00	5	45.84	45.90	-5	5,122	-0.10%
2021/01/07	2	45.68	0	0.00	45.60	2	5,099	0.04%
2021/01/06	0	0.00	2	45.35	45.20	-2	5,053	-0.04%
2021/01/05	1	45.25	1	45.30	45.05	0	5,013	0.00%
2021/01/04	6	45.28	2	45.40	45.15	4	5,002	0.08%
2020/12/31	0	0.00	3	45.55	45.85	-3	5,008	-0.06%
2020/12/30	0	0.00	0.3	45.70	45.55	-0.3	4,999	-0.01%
2020/12/29	14	45.73	3	45.90	45.60	11	4,996	0.22%
2020/12/28	1	46.15	9.1	46.34	45.90	-8.1	4,988	-0.16%
2020/12/25	3	46.45	3	46.17	46.45	0	4,947	0.00%
2020/12/24	1	45.40	1.2	45.38	46.40	-0.2	4,907	0.00%
2020/12/23	8	44.74	2	44.60	45.00	6	4,737	0.13%
2020/12/22	26	44.91	0	0.00	44.50	26	4,623	0.56%
2020/12/21	12	45.34	18	45.31	44.95	-6	4,561	-0.13%
2020/12/18	0	0.00	2.1	46.19	45.60	-2.1	4,425	-0.05%
2020/12/17	0	0.00	4.3	46.00	46.05	-4.3	4,185	-0.10%
2020/12/16	1	45.85	6.2	45.94	45.95	-5.2	4,169	-0.12%
2020/12/15	0	0.00	14	45.03	45.25	-14	4,086	-0.34%
2020/12/14	0	0.00	3	45.05	44.90	-3	4,076	-0.07%
2020/12/11	6.1	44.43	1.1	44.59	44.35	5	4,015	0.12%
2020/12/10	1	44.75	13	43.95	44.60	-12	3,999	-0.30%
2020/12/09	5.2	44.51	2	44.45	44.50	3.2	3,934	0.08%
2020/12/08	6	44.03	2.1	44.98	45.40	3.9	3,834	0.10%
2020/12/07	3	45.32	16.3	45.78	45.85	-13.3	3,620	-0.37%
2020/12/04	13	43.45	3	43.55	43.50	10	3,344	0.30%
2020/12/03	17	43.87	1	43.80	43.80	16	3,285	0.49%
2020/12/02	5	44.32	3	44.33	44.35	2	3,253	0.06%
2020/12/01	3.7	44.40	0.1	44.40	44.50	3.6	3,240	0.11%
2020/11/30	4	44.16	13	44.27	44.50	-9	3,235	-0.28%
2020/11/27	1	43.65	2	43.85	43.85	-1	3,140	-0.03%
2020/11/26	1	43.85	0	0.00	43.85	1	3,149	0.03%
2020/11/25	1	43.55	9.3	43.85	43.90	-8.3	3,254	-0.26%
2020/11/24	4.6	43.49	0.4	43.40	43.50	4.1	3,245	0.13%
2020/11/23	1	43.40	6.1	43.51	43.45	-5.1	3,242	-0.16%
2020/11/20	3	43.10	0	0.00	43.25	3	3,250	0.09%
2020/11/19	1.1	43.20	0.2	43.25	43.15	0.9	3,268	0.03%
2020/11/18	0.4	43.20	1	42.90	43.35	-0.6	3,279	-0.02%
2020/11/17	0	0.00	1.5	43.32	43.40	-1.5	3,277	-0.05%
2020/11/16	0	0.00	8.4	43.35	43.45	-8.4	3,317	-0.25%
2020/11/13	9.4	43.25	0	0.00	43.40	9.4	3,336	0.28%
2020/11/12	1.1	43.36	12	43.61	43.85	-11	3,324	-0.33%
2020/11/11	3.2	43.33	35.5	43.88	44.00	-32.4	3,346	-0.97%
2020/11/10	0.4	42.69	7	42.85	42.95	-6.6	3,273	-0.20%
2020/11/09	11	42.09	0	0.00	42.00	11	3,262	0.34%
2020/11/06	7	41.95	0	0.00	41.90	7	3,242	0.22%
2020/11/05	9.2	42.00	0	0.00	42.00	9.2	3,220	0.29%
2020/11/04	10	42.10	0	0.00	42.00	10	3,211	0.31%
2020/11/03	0	0.00	0.4	42.35	42.35	-0.4	3,197	-0.01%
2020/11/02	10.6	41.95	0.1	41.85	41.90	10.5	3,189	0.33%
2020/10/30	20	41.75	0.2	42.05	41.50	19.8	3,171	0.62%
2020/10/29	15	41.77	0	0.00	41.85	15	3,118	0.48%
2020/10/28	2	42.15	0	0.00	42.10	2	3,121	0.06%
2020/10/27	5	42.55	0	0.00	42.55	5	3,113	0.16%
2020/10/26	0	42.95	0	0.00	42.60	0	3,111	0.00%
2020/10/23	2	42.75	2	42.85	42.55	0	3,120	0.00%
2020/10/22	12.2	42.26	2	42.20	43.20	10.2	3,106	0.33%
2020/10/21	4	42.58	0	0.00	42.70	4	2,930	0.14%
2020/10/20	8	42.81	0	0.00	42.65	8	2,920	0.27%
2020/10/19	6	42.84	0	0.00	43.20	6	2,899	0.21%
2020/10/16	3	42.95	0	0.00	42.90	3	2,874	0.10%
2020/10/15	3	43.37	6	42.98	42.95	-3	2,865	-0.10%
2020/10/13	7	43.79	2	43.78	43.85	5	2,846	0.18%
2020/10/12	4.1	44.39	5	44.48	44.20	-0.9	2,839	-0.03%
2020/10/08	5	44.40	6	44.30	44.70	-1	2,849	-0.04%
2020/10/07	2	43.55	0	0.00	43.50	2	2,803	0.07%
2020/10/06	3	43.73	27	43.71	43.70	-24	2,829	-0.85%
2020/10/05	4	43.33	3	43.43	43.20	1	2,833	0.04%
2020/09/30	2	43.05	2	43.23	43.00	0	2,825	0.00%
2020/09/29	28	43.16	29	43.35	43.30	-1	2,824	-0.04%
2020/09/28	1	41.80	3	42.40	42.65	-2	2,795	-0.07%
2020/09/25	3	41.53	6	42.10	41.50	-3	2,769	-0.11%
2020/09/24	41	41.43	1	41.55	41.45	40	2,721	1.47%
2020/09/23	27	46.23	3	46.15	46.15	24	2,590	0.93%
2020/09/22	1	46.60	33	46.53	46.60	-32	2,499	-1.28%
2020/09/21	0	0.00	8	46.88	46.85	-8	2,460	-0.33%
2020/09/18	0	0.00	5	46.70	46.65	-5	2,411	-0.21%
2020/09/17	30	46.60	2	46.58	46.55	28	2,381	1.18%
2020/09/15	1	46.30	0	0.00	46.35	1	2,343	0.04%
2020/09/14	0	0.00	5	46.32	46.35	-5	2,348	-0.21%
2020/09/11	4	46.26	4	46.16	46.30	0	2,335	0.00%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/08	0	0.00	1	45.80	45.85	-1	2,307	-0.04%
2020/09/07	0	0.00	1	46.10	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	2	45.50	45.80	-2	2,420	-0.08%
2020/09/03	5	45.47	1	45.80	45.60	4	2,467	0.16%
2020/09/02	2	45.88	0	0.00	45.65	2	2,445	0.08%
2020/09/01	3	46.13	4	46.13	46.20	-1	2,458	-0.04%
2020/08/31	6	45.92	1	46.50	46.40	5	2,516	0.20%
2020/08/28	0	0.00	5	45.82	45.60	-5	2,440	-0.20%
2020/08/27	6	45.47	1	45.30	45.50	5	2,459	0.20%
2020/08/26	2	45.50	8	45.22	45.50	-6	2,500	-0.24%
2020/08/25	0	0.00	13	44.90	44.95	-13	2,531	-0.51%
2020/08/24	0	0.00	6	44.60	44.65	-6	2,659	-0.23%
2020/08/21	1	44.40	4	44.20	44.35	-3	2,688	-0.11%
2020/08/20	16	44.30	0	0.00	43.50	16	2,678	0.60%
2020/08/19	3	44.40	2	44.68	44.45	1	2,644	0.04%
2020/08/18	0	0.00	1	44.15	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	12	44.11	44.35	-12	2,621	-0.46%
2020/08/14	1	43.10	0	0.00	43.10	1	2,595	0.04%
2020/08/12	1.2	42.79	1	42.75	42.55	0.2	2,585	0.01%
2020/08/11	0	42.95	0	0.00	42.70	0	2,603	0.00%
2020/08/10	0	43.50	5	42.85	42.90	-5	2,640	-0.19%
2020/08/05	0	0.00	1	42.45	42.40	-1	2,742	-0.04%
2020/08/03	10	42.40	0	0.00	42.20	10	2,816	0.36%
2020/07/29	0	0.00	12	41.90	41.90	-12	2,787	-0.43%
2020/07/28	5	42.10	0	0.00	41.60	5	2,799	0.18%
2020/07/27	2	42.50	0	0.00	42.30	2	2,799	0.07%
2020/07/24	3	42.87	0	0.00	42.80	3	2,805	0.11%
2020/07/21	0	0.00	1	43.10	43.45	-1	2,848	-0.04%
2020/07/20	0	0.00	10	42.65	42.65	-10	2,851	-0.35%
2020/07/15	10	43.40	3	43.20	43.65	7	2,856	0.25%
2020/07/14	6	42.78	1	42.70	42.60	5	2,827	0.18%
2020/07/13	3	42.92	0	0.00	42.80	3	2,833	0.11%
2020/07/10	8	43.31	0	0.00	43.15	8	2,817	0.28%
2020/07/06	0	0.00	4	44.08	44.00	-4	2,765	-0.14%
2020/07/02	2	43.98	10	44.20	44.20	-8	2,775	-0.29%
2020/07/01	13	43.75	3	43.60	43.95	10	2,774	0.36%
2020/06/30	10	43.95	12	43.65	43.55	-2	2,781	-0.07%
2020/06/29	13	43.46	2	43.60	43.60	11	2,797	0.39%
2020/06/24	1	44.05	2	44.00	43.90	-1	2,802	-0.04%
2020/06/23	0	0.00	6	44.03	43.90	-6	2,823	-0.21%
2020/06/22	2	43.85	0	0.00	43.55	2	2,829	0.07%
2020/06/19	7	43.60	0	0.00	43.50	7	2,875	0.24%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/15	16	43.99	2	44.15	43.70	14	3,099	0.45%
2020/06/12	16	43.62	3	43.93	43.60	13	3,148	0.41%
2020/06/11	15	45.16	1	45.45	44.80	14	3,119	0.45%
2020/06/10	5	45.98	0	0.00	45.85	5	3,127	0.16%
2020/06/09	0	0.00	7	46.50	46.50	-7	3,185	-0.22%
2020/06/08	2	46.50	1	46.50	46.50	1	3,259	0.03%
2020/06/05	3	47.10	7	46.80	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	5	46.35	46.40	-5	3,182	-0.16%
2020/06/03	1	45.95	15	46.09	46.25	-14	3,179	-0.44%
2020/06/02	1	44.95	5.3	45.11	45.40	-4.3	3,135	-0.14%
2020/05/29	0	0.00	3	44.35	44.35	-3	3,033	-0.10%
2020/05/28	3	44.97	0	0.00	44.75	3	2,899	0.10%
2020/05/21	0	0.00	21	44.24	44.20	-21	2,953	-0.71%
2020/05/20	2	44.10	10	44.09	43.80	-8	2,930	-0.27%
2020/05/19	0	0.00	1	44.00	44.00	-1	2,928	-0.03%
2020/05/18	0	0.00	10	43.60	43.10	-10	2,914	-0.34%
2020/05/15	14	43.37	62	43.56	43.55	-48	2,908	-1.65%
2020/05/14	41	43.15	0	0.00	43.05	41	2,866	1.43%
2020/05/11	1	44.75	7	44.77	44.70	-6	2,769	-0.22%
2020/05/08	1	43.80	0	0.00	43.80	1	2,735	0.04%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/06	1	43.55	0	0.00	43.70	1	2,727	0.04%
2020/05/05	0	0.00	6	43.50	43.65	-6	2,741	-0.22%
2020/05/04	0	0.00	2	42.15	43.00	-2	2,763	-0.07%
2020/04/30	1	43.65	20	44.15	43.65	-19	2,783	-0.68%
2020/04/29	1	43.70	2	43.90	43.70	-1	2,799	-0.04%
2020/04/28	0	0.00	16	42.61	42.85	-16	2,828	-0.57%
2020/04/27	0	0.00	3	42.13	42.35	-3	2,919	-0.10%
2020/04/24	0	0.00	3	40.70	40.55	-3	2,911	-0.10%
2020/04/23	2	40.53	0	0.00	40.60	2	2,917	0.07%
2020/04/21	9	40.47	1	41.20	40.40	8	2,922	0.27%
2020/04/20	2	41.50	0	0.00	41.40	2	2,905	0.07%
2020/04/17	9	41.56	0	0.00	41.30	9	2,903	0.31%
2020/04/16	2	41.20	2	41.40	41.20	0	2,895	0.00%
2020/04/15	2	41.70	1	41.85	41.75	1	2,879	0.03%
2020/04/14	1	41.55	1	41.45	41.50	0	2,874	0.00%
2020/04/10	1	40.45	2	40.50	40.65	-1	2,860	-0.03%
2020/04/09	2	40.38	1	40.40	40.30	1	2,865	0.03%
2020/04/08	24	40.44	0	0.00	40.40	24	2,858	0.84%
2020/04/07	6	40.60	0	0.00	40.45	6	2,843	0.21%
2020/04/06	1	39.90	0	0.00	40.40	1	2,820	0.04%
2020/04/01	2	40.20	12	40.18	39.90	-10	2,814	-0.36%
2020/03/31	10	40.50	0	0.00	40.50	10	2,803	0.36%
2020/03/27	1	40.10	12	40.15	39.55	-11	2,871	-0.38%
2020/03/26	1	39.35	0	0.00	39.90	1	2,947	0.03%
2020/03/25	2	39.70	5	39.61	39.80	-3	3,048	-0.10%
2020/03/24	2	37.00	4	37.00	36.85	-2	3,033	-0.07%
2020/03/23	2	34.10	5	34.55	34.15	-3	3,025	-0.10%
2020/03/20	0	0.00	1	35.00	35.00	-1	3,015	-0.03%
2020/03/19	2	32.88	5	33.27	32.90	-3	2,948	-0.10%
2020/03/18	4	37.16	20	37.15	36.45	-16	2,814	-0.57%
2020/03/17	4	38.23	13	38.07	38.00	-9	2,762	-0.33%
2020/03/16	2	40.03	0	0.00	40.05	2	2,713	0.07%
2020/03/13	3	38.53	2	39.45	40.40	1	2,685	0.04%
2020/03/12	29	43.01	2	41.90	41.80	27	2,579	1.05%
2020/03/11	2	43.95	0	0.00	43.85	2	2,497	0.08%
2020/03/10	1	44.00	0	0.00	43.95	1	2,482	0.04%
2020/03/09	37	44.52	0	0.00	44.30	37	2,456	1.51%
2020/03/06	2	45.08	6	45.11	45.25	-4	2,418	-0.17%
2020/03/05	0	0.00	3	45.20	45.30	-3	2,400	-0.12%
2020/03/04	3	44.88	1	44.75	45.00	2	2,401	0.08%
2020/03/02	9	44.46	3	44.62	44.50	6	2,411	0.25%
2020/02/27	8	44.62	0	0.00	44.85	8	2,420	0.33%
2020/02/26	3	44.90	0	0.00	44.80	3	2,381	0.13%
2020/02/25	6	44.94	0	0.00	45.00	6	2,370	0.25%
2020/02/24	2	45.15	0	0.00	45.10	2	2,371	0.08%
2020/02/20	4	45.88	1	45.75	45.70	3	2,358	0.13%
2020/02/19	2	46.08	5	46.15	46.20	-3	2,346	-0.13%
2020/02/14	1	45.80	0	0.00	45.85	1	2,369	0.04%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/10	4	45.50	1	45.40	45.50	3	2,397	0.13%
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/05	4.1	45.05	0	0.00	45.10	4.1	2,430	0.17%
2020/02/04	6	45.23	0	0.00	45.00	6	2,417	0.25%
2020/02/03	4	44.68	3	44.25	44.90	1	2,404	0.04%
2020/01/31	7	45.48	0.2	45.80	45.25	6.8	2,388	0.28%
2020/01/30	7	45.66	1	45.55	45.45	6	2,348	0.26%
2020/01/20	2	46.98	6	47.08	47.10	-4	2,265	-0.18%
2020/01/17	0	0.00	8	46.80	46.85	-8	2,245	-0.36%
2020/01/16	6	46.55	0	0.00	46.65	6	2,258	0.27%
2020/01/15	0	0.00	17	46.41	46.55	-17	2,291	-0.74%
2020/01/14	1	46.35	0	0.00	46.40	1	2,321	0.04%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	1	46.10	2	46.15	46.25	-1	2,427	-0.04%
2020/01/08	5	45.79	0	0.00	45.70	5	2,483	0.20%
2020/01/07	3	46.02	1	46.05	46.00	2	2,495	0.08%
2020/01/06	0	0.00	2	46.10	46.20	-2	2,534	-0.08%
2020/01/03	1	46.20	0	0.00	46.40	1	2,559	0.04%
2020/01/02	0	0.00	5	46.40	46.30	-5	2,609	-0.19%
2019/12/30	2	46.40	5	46.40	46.45	-3	2,707	-0.11%
2019/12/27	0	0.00	2	46.40	46.40	-2	2,900	-0.07%
2019/12/26	1	46.25	1	46.20	46.20	0	4,112	0.00%
2019/12/25	0	0.00	1	46.25	46.20	-1	4,781	-0.02%
2019/12/24	3	45.90	1	46.00	46.15	2	5,351	0.04%
2019/12/23	1	46.05	0	0.00	45.55	1	5,284	0.02%
2019/12/20	13.5	45.69	2	45.73	45.45	11.5	5,215	0.22%
2019/12/19	7	45.79	1	45.75	45.90	6	5,119	0.12%
2019/12/18	12	46.05	0	0.00	46.00	12	5,095	0.24%
2019/12/17	11	46.15	0	0.00	46.25	11	5,093	0.22%
2019/12/16	2	46.30	0	0.00	46.25	2	5,088	0.04%
2019/12/13	5	46.29	0	0.00	46.25	5	5,109	0.10%
2019/12/12	5	46.15	0	0.00	46.35	5	5,127	0.10%
2019/12/11	7	46.05	0	0.00	46.05	7	5,165	0.14%
2019/12/10	10	46.05	0	0.00	46.05	10	5,169	0.19%
2019/12/09	4	46.34	12	46.35	46.30	-8	5,168	-0.15%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	4	46.53	0	0.00	46.60	4	5,166	0.08%
2019/11/28	2.1	46.72	2	46.85	46.50	0.1	5,154	0.00%
2019/11/26	2	46.70	2	46.75	46.20	0	5,164	0.00%
2019/11/25	0	0.00	1	46.75	46.75	-1	5,111	-0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	11	46.60	0	0.00	46.60	11	5,167	0.21%
2019/11/20	1.1	46.87	0	0.00	46.85	1.1	5,167	0.02%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	2	46.90	0	0.00	46.85	2	5,184	0.04%
2019/11/15	1	46.75	0	0.00	46.95	1	5,187	0.02%
2019/11/13	10	46.53	0	0.00	46.50	10	5,195	0.19%
2019/11/12	2	46.63	3	46.60	46.90	-1	5,211	-0.02%
2019/11/11	6	46.80	2	46.88	46.70	4	5,200	0.08%
2019/11/08	1	47.30	0	0.00	47.05	1	5,173	0.02%
2019/11/07	7	47.33	0	0.00	47.25	7	5,166	0.14%
2019/11/06	0	0.00	1	47.20	47.45	-1	5,160	-0.02%
2019/11/05	4	46.84	0	0.00	47.10	4	5,138	0.08%
2019/11/04	1	46.85	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	1	46.85	46.95	-1	5,120	-0.02%
2019/10/30	1	47.00	0	0.00	46.85	1	5,109	0.02%
2019/10/28	2	47.00	0	0.00	47.00	2	5,078	0.04%
2019/10/25	1	47.25	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0	0.00	1	47.50	47.50	-1	5,045	-0.02%
2019/10/23	0	0.00	2	47.40	47.50	-2	5,022	-0.04%
2019/10/22	0	0.00	5	47.05	47.00	-5	4,995	-0.10%
2019/10/21	1	46.65	5	46.65	46.75	-4	4,961	-0.08%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	3	45.78	0	0.00	45.80	3	4,847	0.06%
2019/10/16	1	46.05	1	46.10	46.00	0	4,809	0.00%
2019/10/15	3	45.82	1	45.85	45.95	2	4,780	0.04%
2019/10/09	4	45.41	0	0.00	45.30	4	4,717	0.08%
2019/10/08	4.2	45.39	0.1	46.00	45.40	4.1	4,689	0.09%
2019/10/07	5.3	45.76	0	0.00	45.75	5.3	4,631	0.11%
2019/10/04	30	45.60	2	45.58	45.70	28	4,607	0.61%
2019/10/03	11	45.99	0	0.00	46.05	11	4,523	0.24%
2019/10/02	15	45.85	1	46.00	45.90	14	4,330	0.32%
2019/10/01	5	49.86	0	0.00	49.95	5	3,108	0.16%
2019/09/27	0.3	50.10	0	0.00	49.90	0.3	2,437	0.01%
2019/09/26	0	0.00	3	49.80	49.80	-3	1,857	-0.16%
2019/09/25	1.2	49.75	10	49.80	49.80	-8.8	1,821	-0.48%
2019/09/24	5	49.75	0	0.00	49.65	5	1,784	0.28%
2019/09/23	1	49.75	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.95	4	49.85	49.80	-3	1,749	-0.17%
2019/09/19	2	50.05	0	0.00	49.95	2	1,719	0.12%
2019/09/18	2	50.00	5	50.20	50.00	-3	1,706	-0.18%
2019/09/17	0	0.00	8	50.10	50.20	-8	1,703	-0.47%
2019/09/12	0	0.00	1	49.60	49.40	-1	1,672	-0.06%
2019/09/11	0	0.00	1.2	49.58	49.50	-1.2	1,701	-0.07%
2019/09/10	0	0.00	10	49.65	49.75	-10	1,679	-0.60%
2019/09/09	2	49.65	0	49.75	49.70	2	1,681	0.12%
2019/09/06	1	49.45	2	49.45	49.30	-1	1,680	-0.06%
2019/09/05	3	49.30	0	0.00	49.25	3	1,678	0.18%
2019/09/03	0	0.00	5	49.45	49.25	-5	1,677	-0.30%
2019/09/02	0	0.00	6	49.45	49.50	-6	1,683	-0.36%
2019/08/30	1	49.25	0	0.00	49.50	1	1,684	0.06%
2019/08/29	2	49.20	5	49.25	49.05	-3	1,661	-0.18%
2019/08/28	1	49.10	1	48.95	49.40	0	1,653	0.00%
2019/08/27	5	48.65	0	0.00	48.40	5	1,650	0.30%
2019/08/23	1	49.10	0	0.00	49.20	1	1,606	0.06%
2019/08/22	0.3	49.05	5	48.80	48.90	-4.7	1,597	-0.29%
2019/08/21	1	48.70	0	0.00	48.65	1	1,667	0.06%
2019/08/20	2	48.73	1	48.85	48.60	1	1,670	0.06%
2019/08/16	1	48.95	0	0.00	48.80	1	1,642	0.06%
2019/08/15	0	0.00	4	49.09	48.95	-4	1,622	-0.25%
2019/08/12	2	48.35	0	0.00	48.25	2	1,598	0.13%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/07	0	0.00	22	48.19	48.00	-22	1,606	-1.37%
2019/08/05	22	48.35	2	48.35	48.20	20	1,609	1.24%
2019/08/02	6	48.42	0	0.00	48.40	6	1,605	0.37%
2019/08/01	2	48.60	0	0.00	48.60	2	1,608	0.12%
2019/07/29	0	0.00	8	49.00	48.95	-8	1,612	-0.50%
2019/07/26	2	49.00	0	0.00	49.10	2	1,609	0.12%
2019/07/25	5	48.90	1	48.95	48.90	4	1,614	0.25%
2019/07/24	1	48.95	2	48.90	48.90	-1	1,626	-0.06%
2019/07/23	1	49.10	0.7	49.30	49.05	0.4	1,609	0.02%
2019/07/22	11	49.27	0	0.00	49.25	11	1,600	0.69%
2019/07/19	1	49.50	26	49.48	49.50	-25	1,596	-1.57%
2019/07/18	0.6	49.50	1	49.25	49.40	-0.4	1,602	-0.02%
2019/07/17	2	49.15	0	0.00	49.20	2	1,607	0.12%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	3	48.95	0	0.00	49.25	3	1,602	0.19%
2019/07/12	16	49.16	0	0.00	49.15	16	1,626	0.98%
2019/07/11	6	49.49	0	0.00	49.45	6	1,629	0.37%
2019/07/10	5	49.40	0	0.00	49.55	5	1,645	0.30%
2019/07/09	5	49.35	0	0.00	49.45	5	1,649	0.30%
2019/07/08	11	49.50	29	49.38	49.40	-18	1,669	-1.08%
2019/07/03	1	49.35	0	0.00	49.30	1	1,736	0.06%
2019/07/02	1	49.55	0	0.00	49.65	1	1,755	0.06%
2019/07/01	0	0.00	6.6	49.74	49.60	-6.6	1,762	-0.37%
2019/06/28	4	49.60	3	49.70	49.45	1	1,784	0.06%
2019/06/26	1	49.60	2	49.75	49.75	-1	1,945	-0.05%
2019/06/25	0	0.00	2	49.90	49.95	-2	1,954	-0.10%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/21	1	49.85	5	50.00	50.00	-4	1,983	-0.20%
2019/06/20	4	49.88	6	49.86	49.90	-2	1,988	-0.10%
2019/06/19	1	49.25	0	0.00	49.90	1	2,011	0.05%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/14	2	48.55	0	0.00	48.50	2	2,119	0.09%
2019/06/13	3	48.60	0	0.00	48.50	3	2,147	0.14%
2019/06/11	4	48.68	0	0.00	48.60	4	2,436	0.16%
2019/06/06	1	48.65	0	0.00	48.50	1	2,495	0.04%
2019/06/05	7	48.71	6	48.88	48.70	1	2,533	0.04%
2019/06/04	2	48.95	1	48.95	49.00	1	2,531	0.04%
2019/05/28	0	0.00	5	49.60	48.60	-5	2,513	-0.20%
2019/05/27	5	48.95	23	49.08	49.20	-18	2,443	-0.74%
2019/05/23	3	48.10	1	48.20	48.05	2	2,415	0.08%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/20	1	47.85	0	0.00	47.95	1	2,422	0.04%
2019/05/16	0	0.00	3	47.85	47.75	-3	2,419	-0.12%
2019/05/15	0	0.00	6	47.80	47.80	-6	2,427	-0.25%
2019/05/14	2	47.40	20	47.85	48.05	-18	2,450	-0.73%
2019/05/13	6	47.93	1	47.80	47.80	5	2,444	0.20%
2019/05/09	7	48.05	4	48.00	48.00	3	2,476	0.12%
2019/05/08	0	0.00	1	48.50	48.50	-1	2,481	-0.04%
2019/05/06	5	48.75	0	0.00	48.75	5	2,517	0.20%
2019/05/03	0	0.00	2	49.30	49.25	-2	2,537	-0.08%
2019/04/29	5	49.00	4	49.04	49.20	1	2,530	0.04%
2019/04/26	0	0.00	1	48.60	48.80	-1	2,529	-0.04%
2019/04/25	1	48.80	0	0.00	49.00	1	2,534	0.04%
2019/04/24	2	49.00	0	0.00	48.65	2	2,536	0.08%
2019/04/23	10	48.75	10	48.80	48.95	0	2,540	0.00%
2019/04/22	7	48.76	1	48.75	48.75	6	2,540	0.24%
2019/04/19	9	49.01	0	0.00	48.90	9	2,543	0.35%
2019/04/18	30	48.64	6	48.60	48.60	24	2,557	0.94%
2019/04/17	6	49.11	0	0.00	49.15	6	2,556	0.23%
2019/04/15	5	49.50	0	0.00	49.50	5	2,547	0.20%
2019/04/12	8	49.03	0	0.00	49.10	8	2,551	0.31%
2019/04/11	2	49.35	4	49.49	49.40	-2	2,544	-0.08%
2019/04/10	6	49.59	1	49.90	49.90	5	2,528	0.20%
2019/04/09	1	50.30	1	50.50	50.20	0	2,506	0.00%
2019/04/08	9	50.50	1	50.50	50.60	8	2,534	0.32%
2019/04/03	0	0.00	2	50.45	50.50	-2	2,534	-0.08%
2019/04/01	8	51.41	13	51.53	50.90	-5	2,640	-0.19%
2019/03/29	0	0.00	3	50.30	50.80	-3	2,550	-0.12%
2019/03/28	4	49.71	0	0.00	49.85	4	2,529	0.16%
2019/03/27	0	0.00	1.3	49.83	49.75	-1.3	2,528	-0.05%
2019/03/26	3	49.40	5	49.40	49.45	-2	2,493	-0.08%
2019/03/25	4	49.11	11	48.99	49.25	-7	2,501	-0.28%
2019/03/22	2	49.10	0	0.00	49.25	2	2,481	0.08%
2019/03/21	5	49.08	0	0.00	49.35	5	2,453	0.20%
2019/03/20	13	48.45	68	48.37	48.70	-55	2,416	-2.28%
2019/03/19	20	49.03	4	48.85	48.90	16	2,361	0.68%
2019/03/18	13	48.44	11	48.43	48.55	2	2,302	0.09%
2019/03/15	3	48.00	23	48.13	48.20	-20	2,278	-0.88%
2019/03/14	5	47.50	11	47.59	47.50	-6	1,998	-0.30%
2019/03/13	9	47.43	1	47.45	47.40	8	1,994	0.40%
2019/03/12	10	47.62	0	0.00	47.50	10	1,967	0.51%
2019/03/11	12	48.05	0	0.00	47.90	12	1,939	0.62%
2019/03/07	12	47.54	0	0.00	47.50	12	1,942	0.62%
2019/03/06	11	47.60	0	0.00	47.55	11	1,947	0.56%
2019/03/05	3	47.50	0	0.00	47.50	3	1,952	0.15%
2019/03/04	3	47.40	0	0.00	47.50	3	1,957	0.15%
2019/02/27	10	47.45	0	0.00	47.75	10	2,017	0.50%
2019/02/26	3	47.60	16	47.80	47.60	-13	2,006	-0.65%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.65	0	0.00	47.95	1	2,000	0.05%
2019/02/21	4	47.80	0	0.00	48.00	4	2,004	0.20%
2019/02/20	9	47.92	0	0.00	48.05	9	1,994	0.45%
2019/02/19	12	47.90	0	0.00	47.90	12	1,981	0.61%
2019/02/18	5	47.60	0.6	47.70	47.70	4.4	1,985	0.22%
2019/02/15	2	46.90	1	47.15	47.20	1	1,989	0.05%
2019/02/14	0	0.00	7	47.38	47.30	-7	1,991	-0.35%
2019/02/13	3	47.73	3	47.98	47.65	0	1,986	0.00%
2019/02/12	6	48.57	0	0.00	48.45	6	1,947	0.31%
2019/02/11	3	48.37	0	0.00	48.40	3	1,951	0.15%
2019/01/30	1	47.85	0	0.00	47.95	1	1,911	0.05%
2019/01/29	1	47.70	0	0.00	47.80	1	1,912	0.05%
2019/01/28	2	47.90	0	0.00	47.95	2	1,901	0.11%
2019/01/25	0	0.00	6	47.47	47.60	-6	1,890	-0.32%
2019/01/24	0	0.00	1	47.35	47.45	-1	1,868	-0.05%
2019/01/22	1	46.75	0	0.00	46.90	1	1,848	0.05%
2019/01/21	0	0.00	1	46.85	46.85	-1	1,857	-0.05%
2019/01/18	1	46.60	0	0.00	46.60	1	1,875	0.05%
2019/01/17	1	46.55	0	0.00	46.50	1	1,899	0.05%
2019/01/16	1	46.50	0	0.00	46.60	1	1,901	0.05%
2019/01/15	1	46.25	1	46.55	46.60	0	1,927	0.00%
2019/01/11	3	46.30	0	0.00	46.30	3	2,029	0.15%
2019/01/10	2	46.30	2	46.30	46.35	0	2,036	0.00%
2019/01/09	0	0.00	5	46.00	46.10	-5	2,047	-0.24%
2019/01/07	2	45.45	0	0.00	45.60	2	2,086	0.10%
2019/01/04	0	0.00	18	45.19	45.25	-18	2,112	-0.85%
2019/01/02	5	44.50	0	0.00	44.50	5	2,248	0.22%
2018/12/28	1	45.00	12	44.37	45.00	-11	2,274	-0.48%
2018/12/27	4	44.31	0	0.00	44.40	4	2,292	0.17%
2018/12/26	1	44.25	0	0.00	44.15	1	2,287	0.04%
2018/12/25	21	44.19	1	44.45	43.90	20	2,269	0.88%
2018/12/24	14	45.05	1	44.90	44.90	13	2,216	0.59%
2018/12/22	0	0.00	2	45.93	45.90	-2	2,166	-0.09%
2018/12/21	6	45.71	0	0.00	46.15	6	2,204	0.27%
2018/12/19	0	0.00	13	46.20	46.25	-13	2,153	-0.60%
2018/12/17	2	46.63	0	0.00	46.10	2	2,205	0.09%
2018/12/14	2	46.43	1	46.50	46.45	1	2,233	0.04%
2018/12/13	0	0.00	4	46.51	46.70	-4	2,258	-0.18%
2018/12/12	2	45.83	0	0.00	46.25	2	2,255	0.09%
2018/12/11	0	0.00	2	45.85	46.00	-2	2,262	-0.09%
2018/12/06	4	45.78	0	0.00	45.65	4	2,430	0.16%
2018/12/05	0	0.00	2	46.30	46.35	-2	2,605	-0.08%
2018/12/03	1	47.00	0	0.00	47.10	1	3,664	0.03%
2018/11/29	0	0.00	2	46.78	46.50	-2	4,700	-0.04%
2018/11/28	1	46.30	0	0.00	46.70	1	4,917	0.02%
2018/11/26	6	47.45	9	47.50	46.20	-3	5,043	-0.06%
2018/11/20	0	0.00	3	46.10	45.85	-3	5,090	-0.06%
2018/11/19	1	46.30	0	0.00	46.45	1	5,097	0.02%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/01	0	0.00	1	45.40	45.30	-1	5,703	-0.02%
2018/10/30	0	0.00	6	44.75	44.45	-6	5,710	-0.11%
2018/10/26	2	44.53	5	44.30	44.40	-3	5,726	-0.05%
2018/10/24	0	0.00	6	45.15	45.40	-6	5,732	-0.10%
2018/10/23	1	45.30	0	0.00	45.40	1	5,730	0.02%
2018/10/22	0	0.00	8	45.55	45.50	-8	5,711	-0.14%
2018/10/19	1	45.00	0	0.00	45.90	1	5,681	0.02%
2018/10/18	3	45.90	3	45.78	45.90	0	5,597	0.00%
2018/10/16	2	45.50	0	0.00	45.90	2	5,557	0.04%
2018/10/12	0	0.00	1	46.40	46.25	-1	5,486	-0.02%
2018/10/09	1	46.85	2	46.90	46.65	-1	5,337	-0.02%
2018/10/05	1	46.85	2	46.85	46.75	-1	5,270	-0.02%
2018/10/04	3	47.75	0	0.00	47.75	3	5,243	0.06%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/10/01	3	48.23	0	0.00	48.20	3	5,224	0.06%
2018/09/28	1	48.20	2	48.10	48.40	-1	5,212	-0.02%
2018/09/27	2	47.93	2	47.70	48.00	0	5,198	0.00%
2018/09/26	2	47.58	3	47.65	47.45	-1	5,177	-0.02%
2018/09/25	2	48.48	11	48.49	48.35	-9	5,179	-0.17%
2018/09/21	0.3	48.65	6	48.56	48.70	-5.8	5,175	-0.11%
2018/09/20	4	48.23	2	48.33	48.20	2	5,137	0.04%
2018/09/19	0	0.00	12	48.04	48.15	-12	5,140	-0.23%
2018/09/18	1	47.20	0	0.00	47.50	1	5,115	0.02%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/14	13	47.37	0	0.00	47.50	13	5,117	0.25%
2018/09/13	6	47.42	10	47.50	47.65	-4	5,104	-0.08%
2018/09/12	1	46.00	4	47.01	46.90	-3	5,051	-0.06%
2018/09/10	5	44.96	2	45.05	44.60	3	4,834	0.06%
2018/09/07	12	45.48	2	45.50	45.10	10	4,580	0.22%
2018/09/06	17	49.10	1	49.10	49.15	16	3,932	0.41%
2018/09/05	4	48.83	13	48.77	48.80	-9	3,239	-0.28%
2018/09/04	0	0.00	1	49.80	49.95	-1	2,892	-0.03%
2018/09/03	3	50.10	23	49.95	50.00	-20	2,724	-0.73%
2018/08/31	3	49.45	4	49.63	49.90	-1	2,690	-0.04%
2018/08/30	1	49.25	4	49.25	49.30	-3	2,659	-0.11%
2018/08/29	1	48.95	25	48.93	48.95	-24	2,728	-0.88%
2018/08/28	0	0.00	5	48.58	48.60	-5	2,713	-0.18%
2018/08/27	8	48.34	1	48.25	48.35	7	2,727	0.26%
2018/08/24	10	48.15	0	0.00	48.50	10	2,758	0.36%
2018/08/23	2	48.40	2	48.45	48.40	0	2,840	0.00%
2018/08/22	1	48.50	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	1	47.90	48.20	-1	2,879	-0.03%
2018/08/20	3	47.68	0	0.00	47.70	3	2,873	0.10%
2018/08/17	0	0.00	1	48.10	47.80	-1	2,876	-0.03%
2018/08/16	0	0.00	5	47.85	47.90	-5	2,874	-0.17%
2018/08/15	1	48.20	6	48.28	48.00	-5	2,873	-0.17%
2018/08/14	0	0.00	3	47.67	47.65	-3	2,835	-0.11%
2018/08/13	14	47.36	3	47.73	47.50	11	2,634	0.42%
2018/08/10	2	47.95	0	0.00	48.00	2	2,483	0.08%
2018/08/09	1	48.25	3	48.23	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	3	47.92	47.90	-3	2,452	-0.12%
2018/08/07	1	47.60	2	47.65	47.65	-1	2,382	-0.04%
2018/08/06	1	47.40	13	47.37	47.35	-12	2,406	-0.50%
2018/08/03	0	0.00	8	47.30	47.35	-8	2,409	-0.33%
2018/08/02	14	46.91	5	46.80	46.90	9	2,401	0.37%
2018/07/31	0	0.00	44	46.94	47.30	-44	2,392	-1.84%
2018/07/27	2	46.25	0	0.00	46.20	2	2,361	0.08%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/19	10	46.13	2	45.75	45.65	8	2,487	0.32%
2018/07/18	0	0.00	11	46.15	46.15	-11	2,501	-0.44%
2018/07/16	16	45.46	3	45.80	45.40	13	2,542	0.51%
2018/07/13	2	45.38	0	0.00	45.60	2	2,559	0.08%
2018/07/12	0	0.00	1	45.45	45.50	-1	2,580	-0.04%
2018/07/11	2	44.90	1	45.20	45.00	1	2,601	0.04%
2018/07/10	11	45.17	2	45.20	44.85	9	2,607	0.35%
2018/07/09	0	0.00	1	44.90	44.80	-1	2,609	-0.04%
2018/07/06	7	43.67	0	0.00	43.95	7	2,615	0.27%
2018/07/05	22	44.23	0	0.00	44.00	22	2,639	0.83%
2018/07/04	8	44.34	1	44.40	44.45	7	2,663	0.26%
2018/07/03	7	44.32	0	0.00	44.20	7	2,704	0.26%
2018/07/02	7	44.96	2	45.05	44.55	5	2,696	0.19%
2018/06/29	1	44.60	1	44.90	45.25	0	2,683	0.00%
2018/06/28	4	44.59	0	0.00	44.60	4	2,663	0.15%
2018/06/27	4	45.29	0	0.00	45.15	4	2,625	0.15%
2018/06/26	4	45.61	0	0.00	45.50	4	2,631	0.15%
2018/06/25	11	45.98	5	45.95	45.80	6	2,627	0.23%
2018/06/22	11	45.69	1	45.95	45.70	10	2,644	0.38%
2018/06/21	2	46.00	0	0.00	46.15	2	2,624	0.08%
2018/06/20	4	46.05	2	45.90	46.25	2	2,647	0.08%
2018/06/19	6	46.04	0	0.00	46.20	6	2,655	0.23%
2018/06/15	16	46.13	0	0.00	45.90	16	2,624	0.61%
2018/06/14	3	46.47	2	46.85	46.35	1	2,513	0.04%
2018/06/13	17	47.29	0	0.00	47.25	17	2,469	0.69%
2018/06/12	0.2	47.65	0	0.00	47.65	0.2	2,520	0.01%
2018/06/11	9	47.86	1	48.25	47.60	8	2,510	0.32%
2018/06/07	1	47.50	1	47.60	47.45	0	2,455	0.00%
2018/06/06	1	47.80	28	47.49	47.85	-27	2,452	-1.10%
2018/06/05	1	46.50	5	46.55	46.80	-4	2,345	-0.17%
2018/06/04	1	46.45	4	46.60	46.60	-3	2,310	-0.13%
2018/06/01	0	0.00	3	45.97	46.30	-3	2,272	-0.13%
2018/05/30	5	45.71	0	0.00	45.50	5	2,150	0.23%
2018/05/29	2	45.40	12	46.10	46.15	-10	2,121	-0.47%
2018/05/28	7	45.76	0	0.00	45.65	7	2,116	0.33%
2018/05/25	1	46.00	2	46.05	46.00	-1	2,115	-0.05%
2018/05/24	3	46.17	0	0.00	46.30	3	2,108	0.14%
2018/05/23	2	46.00	0	0.00	45.90	2	2,097	0.10%
2018/05/22	1	46.05	0	0.00	46.05	1	2,095	0.05%
2018/05/21	2	46.28	8	46.26	46.25	-6	2,105	-0.29%
2018/05/18	7	45.90	11	45.81	45.90	-4	2,105	-0.19%
2018/05/16	1	45.55	0	0.00	45.60	1	2,116	0.05%
2018/05/15	4	45.33	3	45.25	45.50	1	2,200	0.05%
2018/05/14	1	45.75	3	46.07	45.75	-2	2,276	-0.09%
2018/05/11	13	45.19	1	45.30	45.30	12	2,243	0.53%
2018/05/10	1	45.30	0	0.00	45.15	1	2,242	0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	20	45.25	0	0.00	45.40	20	2,279	0.88%
2018/05/07	4	45.20	0	0.00	45.20	4	2,310	0.17%
2018/05/04	1	45.40	5	45.37	45.35	-4	2,347	-0.17%
2018/05/03	2	45.78	3	45.50	45.50	-1	2,450	-0.04%
2018/05/02	9	46.28	6	46.23	46.00	3	2,512	0.12%
2018/04/27	0	0.00	1.4	45.38	45.45	-1.4	2,614	-0.05%
2018/04/25	3	45.20	0	0.00	45.20	3	2,616	0.11%
2018/04/24	2	45.30	0	0.00	45.20	2	2,622	0.08%
2018/04/23	1	45.45	0	0.00	45.60	1	2,630	0.04%
2018/04/20	0	0.00	1	45.15	45.30	-1	2,590	-0.04%
2018/04/19	1	44.95	0	0.00	45.10	1	2,583	0.04%
2018/04/18	1	44.65	0	0.00	44.45	1	2,574	0.04%
2018/04/17	3	44.57	0	0.00	44.55	3	2,578	0.12%
2018/04/16	0	0.00	8	44.80	44.85	-8	2,558	-0.31%
2018/04/13	0	0.00	10	45.18	45.15	-10	2,574	-0.39%
2018/04/12	1	45.50	1	45.55	45.55	0	2,586	0.00%
2018/04/11	4	45.86	5	46.13	45.70	-1	2,585	-0.04%
2018/04/10	2	45.35	8	44.92	45.40	-6	2,580	-0.23%
2018/04/09	5	44.70	3	44.95	44.80	2	2,583	0.08%
2018/04/02	0	0.00	1	45.35	45.30	-1	2,590	-0.04%
2018/03/30	0	0.00	1	45.10	45.00	-1	2,586	-0.04%
2018/03/29	10	45.16	0	0.00	44.90	10	2,585	0.39%
2018/03/28	0	0.00	13	45.26	45.30	-13	2,582	-0.50%
2018/03/27	1	45.60	1	45.30	45.40	0	2,578	0.00%
2018/03/26	2	44.75	0	0.00	44.85	2	2,548	0.08%
2018/03/23	1	44.75	3	44.50	44.75	-2	2,567	-0.08%
2018/03/22	1	44.90	0	0.00	45.10	1	2,570	0.04%
2018/03/19	1	44.90	0	0.00	44.90	1	2,773	0.04%
2018/03/16	5	45.04	1	45.35	44.60	4	2,796	0.14%
2018/03/15	6	45.47	4	45.28	45.50	2	2,734	0.07%
2018/03/14	0	0.00	2	45.33	45.50	-2	2,727	-0.07%
2018/03/12	15	45.34	2	45.10	44.95	13	2,704	0.48%
2018/03/09	0	0.00	3	44.23	44.40	-3	2,671	-0.11%
2018/03/08	2	44.15	0	0.00	44.15	2	2,678	0.07%
2018/03/07	11	44.08	2	44.18	44.10	9	2,691	0.33%
2018/03/06	1	44.25	0	0.00	44.35	1	2,693	0.04%
2018/03/05	1	44.55	2	44.30	44.25	-1	2,758	-0.04%
2018/03/02	0	0.00	2	44.05	44.00	-2	2,754	-0.07%
2018/03/01	3	44.05	1	43.85	44.65	2	2,756	0.07%
2018/02/27	4	44.70	0	0.00	44.15	4	2,727	0.15%
2018/02/26	2	44.93	0	0.00	44.95	2	2,713	0.07%
2018/02/23	0	0.00	2	44.83	44.75	-2	2,708	-0.07%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	4	44.58	44.70	-4	2,732	-0.15%
2018/02/12	3	43.57	14	43.55	43.60	-11	2,718	-0.40%
2018/02/09	6	42.94	7	43.14	43.55	-1	2,704	-0.04%
2018/02/08	2	44.13	1	44.10	44.10	1	2,679	0.04%
2018/02/07	1	44.50	12	44.33	44.20	-11	2,682	-0.41%
2018/02/06	9	42.46	9	42.14	42.20	0	2,599	0.00%
2018/02/05	3	44.63	2	44.68	44.85	1	2,514	0.04%
2018/02/02	3	45.45	7	45.41	45.60	-4	2,507	-0.16%
2018/02/01	1	45.85	0	0.00	45.55	1	2,514	0.04%
2018/01/31	3	45.32	11	45.30	45.80	-8	2,514	-0.32%
2018/01/30	18	46.08	6	46.24	45.55	12	2,471	0.49%
2018/01/29	2	46.30	5	46.40	46.50	-3	2,443	-0.12%
2018/01/26	7	46.25	4	45.96	46.45	3	2,421	0.12%
2018/01/25	8	45.24	16	45.48	45.40	-8	2,341	-0.34%
2018/01/24	7	44.96	14	44.75	45.00	-7	2,263	-0.31%
2018/01/23	27	44.72	10	44.85	44.95	17	2,212	0.77%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/19	0	0.00	1	42.55	42.85	-1	2,135	-0.05%
2018/01/18	6	42.88	0	0.00	42.80	6	2,129	0.28%
2018/01/17	1	43.10	2	42.70	43.05	-1	2,113	-0.05%
2018/01/15	3	42.83	1	42.75	42.85	2	2,080	0.10%
2018/01/12	1	42.80	0	0.00	42.80	1	2,100	0.05%
2018/01/11	2	42.38	2	42.48	42.45	0	2,114	0.00%
2018/01/10	0	0.00	11	42.80	42.75	-11	2,122	-0.52%
2018/01/09	7	42.99	5	42.86	43.15	2	2,123	0.09%
2018/01/08	11	43.15	3	43.13	43.40	8	2,116	0.38%
2018/01/05	9	42.71	4	42.55	43.10	5	2,102	0.24%
2018/01/04	2	42.70	6	42.70	42.65	-4	2,116	-0.19%
2018/01/03	4	42.99	3	43.00	43.15	1	2,125	0.05%
2018/01/02	4	42.95	2.3	42.74	43.15	1.7	2,095	0.08%