興富發 (2542)-兆豐-寶成券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/11/22	3.1	44.29	2	44.08	44.10	1.1	7,183	0.02%
2024/11/21	37.8	43.70	0	0.00	43.85	37.8	7,262	0.52%
2024/11/20	3	43.05	0	0.00	43.00	3	7,573	0.04%
2024/11/19	1	43.10	1	43.30	43.80	0	7,812	0.00%
2024/11/15	1	42.50	2	43.45	43.30	-1	8,250	-0.01%
2024/11/14	5	42.52	3.3	42.53	42.55	1.7	8,494	0.02%
2024/11/13	5	42.59	0.4	42.75	42.80	4.6	8,574	0.05%
2024/11/12	4	42.43	0	0.00	42.10	4	8,642	0.05%
2024/11/11	9.1	42.62	1	42.65	42.90	8.1	8,642	0.09%
2024/11/08	1.9	41.47	0	0.00	41.45	1.9	8,702	0.02%
2024/11/07	0	0.00	40	41.24	41.05	-40	8,836	-0.45%
2024/11/06	4	40.55	0	0.00	40.70	4	8,955	0.04%
2024/11/05	2	40.78	0	0.00	40.85	2	9,249	0.02%
2024/11/04	1.2	40.80	0.3	40.80	40.85	0.9	10,166	0.01%
2024/11/01	39	41.20	0	0.00	41.35	39	10,554	0.37%
2024/10/30	1	40.85	0	0.00	40.75	1	10,882	0.01%
2024/10/29	2	40.95	0	0.00	41.00	2	11,099	0.02%
2024/10/28	1.3	40.96	1.2	41.69	41.40	0.2	11,277	0.00%
2024/10/25	5	40.58	0.3	40.95	40.70	4.7	11,440	0.04%
2024/10/24	4.5	40.38	13	40.35	40.30	-8.6	11,758	-0.07%
2024/10/23	7.7	41.16	0	0.00	41.00	7.7	11,773	0.07%
2024/10/22	1	42.25	0	0.00	42.25	1	11,855	0.01%
2024/10/21	2.1	42.55	0	0.00	42.75	2.1	12,263	0.02%
2024/10/18	4	42.93	0.1	43.30	43.05	3.9	12,751	0.03%
2024/10/17	1	43.40	0	0.00	43.60	1	13,103	0.01%
2024/10/16	7.1	42.71	0	0.00	42.95	7.1	13,547	0.05%
2024/10/15	1	43.00	6.2	42.99	43.00	-5.2	14,001	-0.04%
2024/10/14	3	43.35	4	43.60	43.50	-1	14,296	-0.01%
2024/10/11	6.3	44.04	13	43.88	43.60	-6.8	14,414	-0.05%
2024/10/09	0.2	44.30	0	0.00	44.05	0.2	14,703	0.00%
2024/10/07	2.1	43.94	6	43.68	44.90	-3.9	15,177	-0.03%
2024/10/04	12	43.78	15	43.86	43.60	-3	15,268	-0.02%
2024/10/01	0	0.00	4	44.68	44.60	-4	15,238	-0.03%
2024/09/30	2.2	45.45	0	0.00	45.10	2.2	15,449	0.01%
2024/09/27	4	45.49	10.6	45.57	45.60	-6.6	15,476	-0.04%
2024/09/26	20.1	45.80	4	45.40	45.40	16.1	15,492	0.10%
2024/09/25	17.2	49.92	12.4	50.13	50.30	4.8	15,404	0.03%
2024/09/24	20.5	49.20	10	49.31	49.15	10.5	15,397	0.07%
2024/09/23	19.3	48.28	19	48.74	49.10	0.3	15,752	0.00%
2024/09/20	38.9	49.37	3	49.20	49.20	35.9	15,827	0.23%
2024/09/19	7	53.30	44	53.54	54.20	-37	15,631	-0.24%
2024/09/18	0	0.00	1	52.50	51.40	-1	16,064	-0.01%
2024/09/16	0	0.00	1	51.80	52.00	-1	16,434	-0.01%
2024/09/12	1	51.20	1	50.80	51.00	0	16,710	0.00%
2024/09/11	3.1	50.39	4	49.90	50.30	-1	16,779	-0.01%
2024/09/10	70	51.85	30	52.80	51.50	40	16,943	0.24%
2024/09/09	5.6	51.81	0	0.00	51.80	5.6	17,421	0.03%
2024/09/06	0	0.00	1	53.20	53.20	-1	17,428	-0.01%
2024/09/04	8.2	52.55	16	52.60	52.20	-7.8	17,842	-0.04%
2024/09/03	0	0.00	2	54.45	54.20	-2	18,023	-0.01%
2024/09/02	3	54.47	1	54.50	54.50	2	18,126	0.01%
2024/08/30	1	55.40	7.7	54.89	55.70	-6.7	18,056	-0.04%
2024/08/29	1	52.30	0	0.00	52.30	1	17,911	0.01%
2024/08/28	5	52.72	3	52.93	52.60	2	17,993	0.01%
2024/08/26	12	52.18	0	0.00	51.90	12	18,007	0.07%
2024/08/23	6	52.62	3	52.80	52.20	3	17,977	0.02%
2024/08/22	19	52.42	0	0.00	53.60	19	17,892	0.11%
2024/08/21	62	55.01	0.2	55.30	54.80	61.8	17,586	0.35%
2024/08/20	12	57.61	11	57.43	56.90	1	17,319	0.01%
2024/08/19	7	60.69	2.6	59.54	59.40	4.4	17,133	0.03%
2024/08/16	1	58.80	43.3	58.53	58.30	-42.3	16,982	-0.25%
2024/08/15	24.3	55.67	1	55.90	55.00	23.3	16,757	0.14%
2024/08/14	2	54.80	7	55.03	55.20	-5	16,707	-0.03%
2024/08/13	0	0.00	1	54.40	54.40	-1	16,637	-0.01%
2024/08/12	3	54.80	20	54.96	54.60	-17	16,753	-0.10%
2024/08/09	2	52.70	4	53.55	52.90	-2	16,711	-0.01%
2024/08/08	0	0.00	2.1	53.00	52.70	-2.1	16,589	-0.01%
2024/08/07	7.6	53.59	19	53.34	53.00	-11.4	16,548	-0.07%
2024/08/06	45	50.17	4	51.38	50.50	41	16,345	0.25%
2024/08/05	24	55.72	13	55.42	54.80	11	15,613	0.07%
2024/08/02	6	61.88	1.4	61.80	60.80	4.6	15,428	0.03%
2024/08/01	7	63.59	12	64.17	64.30	-5	15,622	-0.03%
2024/07/31	15	63.92	12.2	63.90	64.00	2.8	15,823	0.02%
2024/07/30	4	62.10	1	63.60	64.10	3	16,104	0.02%
2024/07/29	17	64.35	4.6	63.83	63.00	12.4	16,475	0.08%
2024/07/26	10	61.68	6	61.52	61.60	4	16,202	0.02%
2024/07/23	7	62.50	0	0.00	62.60	7	16,252	0.04%
2024/07/22	8.5	60.47	3	61.57	60.60	5.5	16,100	0.03%
2024/07/19	3.5	63.46	3	62.47	63.80	0.5	15,756	0.00%
2024/07/18	4.3	65.42	26.1	65.65	65.90	-21.8	15,295	-0.14%
2024/07/17	3	65.47	4.3	66.12	65.00	-1.3	15,012	-0.01%
2024/07/16	8	63.89	14.1	64.55	64.40	-6.1	14,954	-0.04%
2024/07/15	14	61.96	3.2	62.71	61.20	10.9	14,532	0.07%
2024/07/12	1	61.00	0	0.00	60.70	1	14,290	0.01%
2024/07/11	5.1	61.19	4	59.93	60.00	1.1	14,161	0.01%
2024/07/10	7	59.29	16	59.23	59.40	-9	13,886	-0.06%
2024/07/09	4	53.65	4	54.50	54.60	0	13,501	0.00%
2024/07/08	1	55.90	2	56.20	55.50	-1	13,382	-0.01%
2024/07/04	0	0.00	5.4	55.13	55.20	-5.4	13,228	-0.04%
2024/07/03	1	53.10	0	0.00	53.20	1	13,033	0.01%
2024/07/02	0	0.00	0.5	52.60	53.10	-0.5	13,043	0.00%
2024/07/01	0	0.00	4	52.48	53.10	-4	13,016	-0.03%
2024/06/28	3.6	52.52	0	0.00	52.10	3.6	12,936	0.03%
2024/06/27	0	0.00	2	53.70	53.40	-2	12,790	-0.02%
2024/06/26	2	52.00	22	52.51	52.70	-20	12,320	-0.16%
2024/06/25	9	52.59	4	52.23	51.90	5	11,938	0.04%
2024/06/24	3	53.93	9.8	53.56	53.20	-6.8	11,656	-0.06%
2024/06/21	0	0.00	5.3	52.45	52.80	-5.3	11,092	-0.05%
2024/06/20	0	0.00	9	52.41	52.50	-9	10,632	-0.08%
2024/06/19	0	0.00	2.5	51.86	51.70	-2.5	10,502	-0.02%
2024/06/18	1	51.50	6	51.40	51.60	-5	10,336	-0.05%
2024/06/17	17.6	52.75	13.1	52.45	52.10	4.5	10,274	0.04%
2024/06/14	10	51.15	44.6	51.33	51.60	-34.6	9,959	-0.35%
2024/06/13	14	48.61	4	48.20	49.15	10	9,397	0.11%
2024/06/12	3	48.43	0	0.00	48.30	3	9,308	0.03%
2024/06/11	2	48.28	0.1	48.00	48.95	1.9	9,083	0.02%
2024/06/07	3.1	48.75	10	48.39	48.45	-6.9	8,820	-0.08%
2024/06/05	0	0.00	2	46.48	46.55	-2	8,393	-0.02%
2024/06/04	5	46.10	0	0.00	46.50	5	8,349	0.06%
2024/06/03	1.3	45.93	0.5	46.06	46.40	0.8	8,313	0.01%
2024/05/31	1	45.95	0	0.00	45.80	1	8,202	0.01%
2024/05/30	1	44.85	0	0.00	44.80	1	8,098	0.01%
2024/05/29	2	44.35	0	0.00	45.35	2	8,056	0.02%
2024/05/24	3	44.23	3	43.87	44.35	0	7,824	0.00%
2024/05/23	0	0.00	3	44.47	44.50	-3	7,797	-0.04%
2024/05/22	4	44.70	0	0.00	45.25	4	7,713	0.05%
2024/05/21	1	44.50	0	0.00	44.60	1	7,653	0.01%
2024/05/20	2	45.35	0	0.00	45.20	2	7,604	0.03%
2024/05/17	5	45.65	0	0.00	45.70	5	7,557	0.07%
2024/05/16	4.1	45.75	0	0.00	45.55	4.1	7,519	0.05%
2024/05/15	1.1	44.52	3	45.17	44.45	-2	7,358	-0.03%
2024/05/14	1	45.15	0.1	45.20	45.25	0.9	7,245	0.01%
2024/05/13	0	45.95	0	0.00	46.10	0	7,185	0.00%
2024/05/10	1	45.45	4	45.40	45.20	-3	7,097	-0.04%
2024/05/09	1	47.50	3	46.23	45.65	-2	6,975	-0.03%
2024/05/08	1	46.95	11.2	46.76	46.85	-10.2	6,745	-0.15%
2024/05/07	20	49.02	3	48.25	47.85	17	6,490	0.26%
2024/05/06	0.1	48.20	54.8	47.75	48.15	-54.7	5,901	-0.93%
2024/05/03	1	46.50	7	47.83	47.20	-6	5,458	-0.11%
2024/05/02	5.6	46.37	9.2	46.19	46.60	-3.6	4,966	-0.07%
2024/04/30	1	43.20	1	43.85	44.30	0	4,411	0.00%
2024/04/29	1	44.55	4.2	43.82	44.30	-3.2	4,274	-0.07%
2024/04/26	2	42.55	0	0.00	42.95	2	4,063	0.05%
2024/04/25	0.1	42.55	0	0.00	42.70	0.1	3,964	0.00%
2024/04/24	1	42.05	0	0.00	41.95	1	3,860	0.03%
2024/04/23	3	42.20	0.2	42.25	42.25	2.8	3,821	0.07%
2024/04/22	4.1	42.65	1.1	43.59	42.40	3	3,769	0.08%
2024/04/19	1.5	41.57	51	41.37	41.45	-49.5	3,371	-1.47%
2024/04/18	51.1	41.78	2	41.40	41.60	49.1	3,204	1.53%
2024/04/17	0	0.00	1	41.00	40.85	-1	3,087	-0.03%
2024/04/16	7.1	40.35	5	40.22	40.10	2.1	3,049	0.07%
2024/04/15	0.3	40.85	1	40.90	40.80	-0.7	2,983	-0.02%
2024/04/12	6.1	40.99	1	41.05	40.80	5.1	2,943	0.17%
2024/04/11	2	41.08	0	0.00	41.10	2	2,921	0.07%
2024/04/10	6	41.48	0.3	41.36	41.35	5.7	2,896	0.20%
2024/04/09	0.7	41.00	2	41.13	41.20	-1.4	2,858	-0.05%
2024/04/08	0	0.00	5.3	40.91	40.70	-5.3	2,790	-0.19%
2024/04/02	0.3	40.17	2	40.20	40.10	-1.7	2,680	-0.06%
2024/04/01	1	40.30	1.1	40.30	40.25	-0.1	2,666	0.00%
2024/03/29	0.1	40.25	0	0.00	40.15	0.1	2,645	0.00%
2024/03/28	3	40.32	4	40.38	40.50	-1	2,610	-0.04%
2024/03/27	6.6	40.48	3.4	40.42	40.60	3.2	2,567	0.12%
2024/03/26	5.1	38.99	0	0.00	39.00	5.1	2,505	0.20%
2024/03/25	0	0.00	2	39.30	39.35	-2	2,514	-0.08%
2024/03/21	7	38.77	0	0.00	38.65	7	2,556	0.27%
2024/03/20	1.1	38.58	26.1	38.44	38.50	-25	2,570	-0.97%
2024/03/19	3.8	38.66	0	0.00	38.70	3.8	2,526	0.15%
2024/03/18	9.2	39.07	0	0.00	39.10	9.2	2,512	0.37%
2024/03/15	3.4	39.50	0	0.00	39.20	3.4	2,527	0.13%
2024/03/13	0.1	39.85	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	0.1	39.90	3	39.95	39.95	-2.9	2,432	-0.12%
2024/03/11	1	39.55	0	0.00	39.90	1	2,450	0.04%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0.5	39.65	0	0.00	39.90	0.5	2,448	0.02%
2024/03/05	2	39.70	0.2	39.70	39.60	1.8	2,426	0.07%
2024/03/01	1.3	39.71	0	0.00	39.70	1.3	2,424	0.05%
2024/02/26	0.4	39.85	1	39.95	39.90	-0.6	2,444	-0.02%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/21	0	0.00	4	39.95	40.10	-4	2,459	-0.16%
2024/02/20	1.1	39.50	0	0.00	39.65	1.1	2,431	0.04%
2024/02/16	0.2	39.52	0	0.00	39.65	0.2	2,471	0.01%
2024/02/15	0.9	39.68	0	0.00	39.50	0.9	2,442	0.04%
2024/02/05	2	39.60	0	0.00	39.80	2	2,434	0.08%
2024/02/01	2	39.58	0	0.00	39.60	2	2,413	0.08%
2024/01/30	2.2	39.65	0.1	39.75	39.55	2.1	2,433	0.09%
2024/01/24	0.1	39.65	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	1.1	39.52	0	0.00	39.50	1.1	2,520	0.04%
2024/01/22	0.2	39.74	0.6	39.75	39.55	-0.4	2,510	-0.02%
2024/01/19	0.6	39.73	0	0.00	39.70	0.6	2,499	0.02%
2024/01/17	0	0.00	0.1	39.75	39.85	-0.1	2,489	0.00%
2024/01/16	1.9	39.73	0	0.00	39.70	1.9	2,446	0.08%
2024/01/15	0.4	40.00	3	40.00	39.90	-2.6	2,388	-0.11%
2024/01/12	0.1	39.95	0	0.00	39.90	0.1	2,406	0.00%
2024/01/09	0	40.15	1	40.10	40.05	-1	2,789	-0.03%
2024/01/03	0	0.00	1.2	40.20	40.10	-1.2	2,985	-0.04%
2024/01/02	0	0.00	1.1	40.24	40.25	-1.1	2,991	-0.04%
2023/12/27	3	40.13	0	0.00	40.10	3	3,055	0.10%
2023/12/26	0	0.00	1	40.15	40.05	-1	3,098	-0.03%
2023/12/22	21.2	39.95	0	0.00	39.90	21.2	3,231	0.65%
2023/12/21	2.2	39.76	0	0.00	39.90	2.2	3,414	0.06%
2023/12/20	1	39.95	2.8	39.99	40.15	-1.8	3,410	-0.05%
2023/12/19	2.1	40.00	0	0.00	40.15	2.1	3,443	0.06%
2023/12/18	2	40.10	0	0.00	40.45	2	3,468	0.06%
2023/12/15	0.3	40.45	0	0.00	40.40	0.3	3,484	0.01%
2023/12/14	0	40.25	0	0.00	40.40	0	3,472	0.00%
2023/12/13	0.3	40.10	0	0.00	40.05	0.3	3,497	0.01%
2023/12/12	0.1	40.09	0	0.00	39.90	0.1	3,540	0.00%
2023/12/11	2	40.03	0	0.00	40.10	2	3,549	0.06%
2023/12/08	0.1	40.25	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	0	40.35	0	0.00	40.20	0	3,523	0.00%
2023/12/06	1.1	40.30	1	40.50	40.35	0.1	3,531	0.00%
2023/12/05	0.1	40.58	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1.4	40.63	0	0.00	40.70	1.4	3,476	0.04%
2023/12/01	2	40.70	0.2	40.85	40.80	1.8	3,447	0.05%
2023/11/30	2	40.70	0	0.00	40.95	2	3,452	0.06%
2023/11/29	1	40.90	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1.1	40.90	0	0.00	40.95	1.1	3,489	0.03%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	0.3	40.95	3	41.00	40.90	-2.7	3,415	-0.08%
2023/11/15	2.3	40.65	1.3	40.78	40.90	1	3,434	0.03%
2023/11/14	0	0.00	30	40.82	40.85	-30	3,400	-0.88%
2023/11/13	5	40.50	0	0.00	40.60	5	3,398	0.15%
2023/11/10	1.3	40.60	0	0.00	40.55	1.3	3,391	0.04%
2023/11/08	1	40.65	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0	40.80	0	0.00	40.70	0	3,506	0.00%
2023/11/06	2.1	40.56	0	0.00	40.70	2.1	3,513	0.06%
2023/11/03	30	40.60	0	0.00	40.60	30	3,494	0.86%
2023/11/02	0	40.65	0	40.60	40.60	0	3,494	0.00%
2023/11/01	0.1	40.50	0	0.00	40.60	0.1	3,493	0.00%
2023/10/31	0.2	40.77	0.3	40.70	40.70	-0.1	3,483	0.00%
2023/10/27	0.2	40.95	0	0.00	40.80	0.2	3,471	0.01%
2023/10/23	0.4	40.90	30	40.85	40.75	-29.7	3,488	-0.85%
2023/10/20	0.1	41.15	0	0.00	41.10	0.1	3,504	0.00%
2023/10/18	0.1	41.20	0	0.00	42.05	0.1	3,479	0.00%
2023/10/17	0.1	40.85	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	0.3	40.75	1	41.15	41.30	-0.7	3,162	-0.02%
2023/10/12	0.4	40.03	0	0.00	40.20	0.4	3,125	0.01%
2023/10/11	1	39.80	0	0.00	40.10	1	3,128	0.03%
2023/10/05	0.3	39.35	0	0.00	39.10	0.3	3,071	0.01%
2023/10/04	0.7	39.25	0	0.00	39.10	0.7	3,075	0.02%
2023/10/03	0.6	39.38	0	0.00	39.25	0.6	3,077	0.02%
2023/10/02	2	39.40	0	0.00	39.30	2	3,075	0.07%
2023/09/28	1.1	39.56	0	0.00	39.45	1.1	3,028	0.04%
2023/09/27	4.4	39.74	5	39.80	39.55	-0.6	2,981	-0.02%
2023/09/26	39.4	39.80	0.1	40.10	40.00	39.3	2,901	1.35%
2023/09/25	1	43.10	33	43.36	43.05	-32	2,712	-1.18%
2023/09/21	0	0.00	1	44.00	43.95	-1	2,534	-0.04%
2023/09/19	0	0.00	2	44.15	44.30	-2	2,406	-0.08%
2023/09/18	0	0.00	1.5	43.73	44.15	-1.5	2,376	-0.06%
2023/09/15	0	0.00	1.2	44.05	43.25	-1.2	2,331	-0.05%
2023/09/14	51	43.88	55	44.14	44.10	-4	2,252	-0.18%
2023/09/08	1	43.55	0	0.00	43.40	1	2,272	0.04%
2023/09/05	0	0.00	0.1	43.70	43.45	-0.1	2,292	0.00%
2023/09/04	0	0.00	2	43.53	43.60	-2	2,273	-0.09%
2023/09/01	1	42.90	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	0.00	4.2	43.15	43.00	-4.2	2,211	-0.19%
2023/08/22	3	42.32	0	0.00	42.40	3	2,320	0.13%
2023/08/15	0	42.75	0	0.00	42.65	0	2,401	0.00%
2023/08/14	0	42.70	80	42.85	42.60	-80	2,426	-3.30%
2023/08/11	80.2	43.26	0.1	43.15	43.40	80.1	2,426	3.30%
2023/08/10	0	0.00	22.4	42.48	42.90	-22.4	2,378	-0.94%
2023/08/08	20	42.95	0.1	42.85	42.95	19.9	2,553	0.78%
2023/08/07	0	0.00	7	42.76	42.80	-7	2,962	-0.24%
2023/08/02	0	0.00	1	42.45	42.55	-1	2,959	-0.03%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/31	0	42.40	0	0.00	42.30	0	2,977	0.00%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/26	1	42.20	0	0.00	42.05	1	3,022	0.03%
2023/07/25	1.1	41.61	1	41.60	41.60	0.1	3,007	0.00%
2023/07/24	0.1	41.90	0	0.00	41.70	0.1	2,980	0.00%
2023/07/19	2	42.10	0	0.00	42.15	2	2,951	0.07%
2023/07/18	0	42.25	0	0.00	42.15	0	2,944	0.00%
2023/07/17	2	42.33	0	0.00	42.25	2	2,931	0.07%
2023/07/14	0.1	42.68	0	0.00	42.55	0.1	2,898	0.00%
2023/07/13	0	42.75	0	0.00	42.80	0	2,887	0.00%
2023/07/07	2	42.60	0	0.00	42.75	2	2,913	0.07%
2023/07/04	0.5	42.75	0.5	42.85	42.85	0	2,939	0.00%
2023/07/03	0	42.70	3.3	42.75	42.80	-3.3	2,955	-0.11%
2023/06/27	2.1	42.30	0	0.00	42.25	2.1	2,978	0.07%
2023/06/26	1	42.35	0.4	42.40	42.25	0.6	2,985	0.02%
2023/06/13	28	42.90	0	0.00	42.95	28	2,950	0.95%
2023/06/12	0	0.00	1	43.30	42.85	-1	3,027	-0.03%
2023/06/09	0	0.00	0.5	42.60	42.50	-0.5	3,009	-0.02%
2023/06/07	0.1	42.55	0	0.00	42.60	0.1	3,035	0.00%
2023/06/06	0	0.00	0.1	42.65	42.50	-0.1	3,037	0.00%
2023/06/02	2	42.60	0.1	42.60	42.60	1.9	3,052	0.06%
2023/06/01	0	0.00	0.1	42.60	42.60	-0.1	3,065	0.00%
2023/05/31	0	0.00	0.1	42.60	42.60	-0.1	3,080	0.00%
2023/05/29	8	42.25	0	0.00	42.10	8	3,039	0.26%
2023/05/26	0	0.00	1	42.20	42.20	-1	3,040	-0.03%
2023/05/24	0	0.00	1.2	43.05	43.05	-1.2	3,015	-0.04%
2023/05/23	0.1	42.60	0.2	42.55	42.75	-0.1	2,976	0.00%
2023/05/22	0	0.00	0.5	42.18	42.60	-0.5	2,973	-0.02%
2023/05/19	0.1	42.00	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0	0.00	1.2	42.06	42.00	-1.2	2,896	-0.04%
2023/05/17	1	41.90	0	0.00	41.90	1	2,868	0.03%
2023/05/16	1	41.55	10.3	41.70	41.65	-9.3	2,836	-0.33%
2023/05/15	6.3	41.26	4	41.14	41.35	2.3	2,816	0.08%
2023/05/12	4.1	41.80	1.5	41.87	41.95	2.6	2,713	0.09%
2023/05/11	30	41.81	121.1	42.13	42.30	-91.1	2,632	-3.46%	大賣/
2023/05/08	81	43.23	25	43.03	43.30	56	2,235	2.50%
2023/05/05	5	43.00	3	42.97	42.90	2	2,230	0.09%
2023/05/04	20.1	42.85	2	42.65	42.85	18.1	2,252	0.80%
2023/05/02	0	0.00	3.2	42.16	42.20	-3.2	2,289	-0.14%
2023/04/26	0.4	41.85	5	41.75	42.00	-4.6	2,410	-0.19%
2023/04/25	1	41.65	0	0.00	41.65	1	2,423	0.04%
2023/04/24	1	41.70	0	0.00	41.75	1	2,406	0.04%
2023/04/21	2	41.80	0	0.00	41.85	2	2,423	0.08%
2023/04/20	1	41.85	0	0.00	41.85	1	2,422	0.04%
2023/04/19	4	42.00	0	0.00	42.00	4	2,422	0.17%
2023/04/18	1	42.20	1	42.15	42.10	0	2,402	0.00%
2023/04/17	0.2	42.15	0	0.00	42.05	0.2	2,394	0.01%
2023/04/14	1.2	42.11	0.6	42.10	42.10	0.6	2,390	0.02%
2023/04/13	0.2	41.95	1	41.90	42.10	-0.9	2,397	-0.04%
2023/04/12	0.1	42.15	5	42.14	41.95	-4.9	2,407	-0.20%
2023/04/11	0.2	41.70	0.2	41.65	41.75	0	2,348	0.00%
2023/04/10	0	0.00	0.8	41.60	41.45	-0.8	2,381	-0.03%
2023/04/07	0	0.00	10.2	41.45	41.70	-10.2	2,499	-0.41%
2023/04/06	15	40.98	0	0.00	40.85	15	2,473	0.61%
2023/03/31	0.1	41.05	0	0.00	41.15	0.1	2,570	0.00%
2023/03/29	0	0.00	5	41.10	41.05	-5	3,290	-0.15%
2023/03/27	1	40.70	5.7	40.81	40.70	-4.7	4,154	-0.11%
2023/03/24	2.1	40.75	0	0.00	40.65	2.1	4,616	0.05%
2023/03/23	2.2	41.08	0	0.00	41.00	2.2	4,683	0.05%
2023/03/22	0.2	41.18	0	0.00	41.15	0.2	4,761	0.00%
2023/03/21	2.2	41.10	0	0.00	41.10	2.2	4,864	0.04%
2023/03/20	0	40.50	10	40.65	40.70	-10	4,939	-0.20%
2023/03/17	2.2	40.47	0	0.00	40.40	2.2	4,979	0.04%
2023/03/16	0	40.30	0	0.00	40.10	0	5,004	0.00%
2023/03/15	6	40.79	0	0.00	40.60	6	5,035	0.12%
2023/03/13	0	0.00	0.3	41.85	41.80	-0.3	5,086	-0.01%
2023/03/10	1	41.95	0.4	42.00	41.95	0.7	5,112	0.01%
2023/03/06	0	0.00	3	41.85	41.80	-3	5,202	-0.06%
2023/03/03	2.2	41.80	1.5	41.98	41.95	0.7	5,213	0.01%
2023/03/02	1	42.05	0	0.00	42.25	1	5,216	0.02%
2023/02/24	3	42.38	1	42.50	42.40	2	5,404	0.04%
2023/02/23	1.1	42.41	9.3	42.45	42.40	-8.1	5,417	-0.15%
2023/02/22	0	0.00	2.2	42.10	42.30	-2.2	5,435	-0.04%
2023/02/21	0	0.00	2.3	42.21	42.25	-2.3	5,466	-0.04%
2023/02/20	1	42.20	4.2	42.01	42.30	-3.2	5,567	-0.06%
2023/02/17	0	0.00	1	41.90	41.95	-1	5,613	-0.02%
2023/02/16	0	0.00	1	41.87	41.90	-1	5,744	-0.02%
2023/02/14	0	0.00	0.2	41.95	42.00	-0.2	5,835	0.00%
2023/02/13	0.5	41.60	10	41.50	41.80	-9.5	5,888	-0.16%
2023/02/10	1	41.50	3.1	41.54	41.55	-2.1	5,912	-0.04%
2023/02/08	0	0.00	1.1	41.90	41.90	-1.1	6,025	-0.02%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0	0.00	0.1	41.85	42.00	-0.1	6,047	0.00%
2023/02/03	0	0.00	1	41.55	41.80	-1	6,036	-0.02%
2023/02/02	2	41.45	0.3	41.65	41.25	1.7	6,057	0.03%
2023/02/01	0	0.00	0.4	41.43	41.60	-0.4	6,045	-0.01%
2023/01/31	1	41.20	1.8	41.23	41.10	-0.8	6,114	-0.01%
2023/01/30	0	40.95	0.5	41.00	40.65	-0.5	6,079	-0.01%
2023/01/17	0.3	40.90	0	0.00	40.70	0.3	6,054	0.00%
2023/01/13	0	0.00	4	40.70	40.80	-4	6,054	-0.07%
2023/01/12	0.4	40.70	15.4	40.65	40.70	-15	6,092	-0.25%
2023/01/11	2.3	40.66	0	0.00	40.60	2.3	6,125	0.04%
2023/01/10	0.1	40.55	0	0.00	40.50	0.1	6,136	0.00%
2023/01/05	0	0.00	4	40.46	40.40	-4	6,223	-0.06%
2023/01/04	1	40.35	5	40.40	40.60	-4	6,229	-0.06%
2022/12/30	1	40.45	2	40.75	40.30	-1	6,293	-0.02%
2022/12/29	1	40.45	1	40.45	40.60	0	6,273	0.00%
2022/12/28	2	41.00	0	0.00	40.70	2	6,284	0.03%
2022/12/27	0.1	40.45	5	41.29	41.45	-4.9	6,283	-0.08%
2022/12/26	0	40.45	1	40.30	40.25	-1	6,225	-0.02%
2022/12/23	3.2	40.28	3	40.37	40.35	0.2	6,264	0.00%
2022/12/22	1.1	39.97	0	0.00	42.00	1.1	6,211	0.02%
2022/12/21	17.3	38.96	0	0.00	40.00	17.3	6,026	0.29%
2022/12/20	5.4	39.83	0	0.00	39.65	5.4	5,780	0.09%
2022/12/19	5.1	40.83	0	0.00	40.50	5.1	5,621	0.09%
2022/12/16	1.4	41.84	0	0.00	41.15	1.4	5,404	0.03%
2022/12/15	3	42.02	0.1	42.35	42.40	2.9	5,094	0.06%
2022/12/14	0	0.00	1.2	42.28	42.60	-1.2	5,170	-0.02%
2022/12/13	4	43.21	0	0.00	42.75	4	5,162	0.08%
2022/12/12	1	43.80	2	44.00	43.65	-1	5,153	-0.02%
2022/12/09	1	43.95	0	0.00	44.00	1	5,155	0.02%
2022/12/08	1	43.75	2.2	44.16	44.10	-1.1	5,144	-0.02%
2022/12/07	1.2	43.69	2.5	44.16	44.35	-1.3	5,137	-0.03%
2022/12/06	0	44.30	0	0.00	43.95	0	5,103	0.00%
2022/12/05	0	0.00	2.5	44.70	44.40	-2.5	5,088	-0.05%
2022/12/02	2	44.35	0	0.00	44.25	2	5,030	0.04%
2022/12/01	0	0.00	1.2	44.84	44.80	-1.2	5,016	-0.02%
2022/11/30	0	44.65	1.3	44.66	44.80	-1.2	5,021	-0.02%
2022/11/25	0	44.65	0	0.00	44.55	0	5,022	0.00%
2022/11/24	0	0.00	1	44.85	44.90	-1	5,032	-0.02%
2022/11/23	1	44.75	0	0.00	44.90	1	5,037	0.02%
2022/11/22	1	44.85	1	44.35	44.85	0	5,044	0.00%
2022/11/21	0	0.00	5	43.75	43.95	-5	4,921	-0.10%
2022/11/18	1	43.75	0	0.00	43.80	1	4,941	0.02%
2022/11/17	1	43.50	1	43.40	43.55	0	4,949	0.00%
2022/11/16	0.4	42.95	2	43.30	43.20	-1.6	4,925	-0.03%
2022/11/15	0	43.00	0	0.00	42.90	0	4,916	0.00%
2022/11/14	1	42.65	14.3	42.99	43.35	-13.3	4,875	-0.27%
2022/11/11	0.6	42.25	0.4	42.25	42.40	0.2	4,802	0.00%
2022/11/10	1	42.15	1	42.00	42.25	0	4,814	0.00%
2022/11/09	1	41.85	0	0.00	42.25	1	4,868	0.02%
2022/11/08	2	41.93	1	42.00	41.90	1	4,840	0.02%
2022/11/07	2	41.85	1	42.05	42.05	1	4,888	0.02%
2022/11/04	1	41.20	1	41.85	42.00	0	4,888	0.00%
2022/11/03	1	41.10	1	40.80	41.30	0	4,842	0.00%
2022/11/02	1	41.35	0.5	41.40	41.25	0.5	4,832	0.01%
2022/11/01	1	41.40	0	0.00	41.45	1	4,873	0.02%
2022/10/31	3.1	41.25	0.2	41.60	41.45	2.9	4,888	0.06%
2022/10/27	0	0.00	6	41.17	41.80	-6	4,875	-0.12%
2022/10/25	4	40.55	0	0.00	40.65	4	4,828	0.08%
2022/10/24	0	0.00	1	40.75	40.60	-1	4,786	-0.02%
2022/10/21	1	40.00	3	40.35	40.50	-2	4,758	-0.04%
2022/10/19	0.2	39.90	2	40.10	40.20	-1.8	4,726	-0.04%
2022/10/18	1	39.40	0	0.00	39.60	1	4,685	0.02%
2022/10/17	2	38.88	1	38.95	39.20	1	4,736	0.02%
2022/10/14	1	39.15	0	0.00	39.20	1	4,808	0.02%
2022/10/13	0.1	38.45	0	0.00	38.75	0.1	4,945	0.00%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	2	38.53	39.35	-2	5,224	-0.04%
2022/10/07	1	38.90	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0.1	39.65	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	1	39.50	0	0.00	39.75	1	5,206	0.02%
2022/10/04	0.1	39.85	1	39.90	39.70	-0.9	5,244	-0.02%
2022/10/03	0	0.00	4	39.44	39.85	-4	5,232	-0.08%
2022/09/30	2.1	38.26	1	39.00	39.00	1.1	5,202	0.02%
2022/09/29	6.9	38.28	4	38.56	38.60	2.9	5,204	0.06%
2022/09/28	8	38.08	0	0.00	38.00	8	5,171	0.15%
2022/09/27	0.3	39.98	1	39.65	39.65	-0.7	5,055	-0.01%
2022/09/26	16.3	40.20	4	40.15	40.20	12.3	4,940	0.25%
2022/09/23	17.5	47.67	2.1	47.75	47.80	15.4	4,766	0.32%
2022/09/22	2	47.70	0	0.00	47.75	2	4,634	0.04%
2022/09/21	0	0.00	6	47.92	48.00	-6	4,521	-0.13%
2022/09/20	6	48.00	0	0.00	48.00	6	4,374	0.14%
2022/09/19	3	48.27	0	0.00	48.15	3	4,340	0.07%
2022/09/15	0	48.45	0	0.00	48.25	0	4,462	0.00%
2022/09/14	0	0.00	2	48.20	48.25	-2	4,782	-0.04%
2022/09/13	0	48.55	1	48.60	48.50	-1	5,003	-0.02%
2022/09/12	3.2	48.27	2	48.35	48.40	1.2	5,233	0.02%
2022/09/08	2.2	48.16	0.1	48.15	48.35	2.2	5,532	0.04%
2022/09/06	3.1	47.96	3	48.00	48.10	0.1	5,682	0.00%
2022/09/05	1	48.00	2.4	48.02	47.95	-1.4	5,683	-0.02%
2022/09/02	0	0.00	1.1	47.96	48.00	-1.1	5,698	-0.02%
2022/09/01	4.1	48.00	13	48.09	48.10	-8.9	5,726	-0.15%
2022/08/31	1.1	48.26	0	0.00	48.40	1.1	5,714	0.02%
2022/08/30	0.1	48.29	0.2	48.10	48.35	0	5,694	0.00%
2022/08/29	0	0.00	1	47.55	47.85	-1	5,702	-0.02%
2022/08/26	1	48.05	4.5	48.19	48.20	-3.5	5,824	-0.06%
2022/08/25	4	48.06	0	0.00	48.10	4	5,812	0.07%
2022/08/24	3	47.73	5	47.55	48.00	-2	5,807	-0.03%
2022/08/23	0.3	47.65	0	0.00	47.65	0.3	5,790	0.01%
2022/08/22	0	0.00	9	47.40	47.65	-9	5,815	-0.15%
2022/08/18	3	46.90	5	46.95	46.80	-2	5,742	-0.03%
2022/08/17	2	47.10	4.1	47.10	47.20	-2.1	5,720	-0.04%
2022/08/16	0	0.00	2	46.85	46.80	-2	5,658	-0.04%
2022/08/15	1	46.25	3.1	46.29	46.20	-2.1	5,579	-0.04%
2022/08/12	4	46.26	4.2	46.21	46.15	-0.2	5,593	0.00%
2022/08/11	2	45.95	0	0.00	45.90	2	5,573	0.04%
2022/08/10	6	45.80	0	0.00	45.75	6	5,595	0.11%
2022/08/09	8	46.03	6	46.00	46.00	2	5,615	0.04%
2022/08/08	2	45.65	0	0.00	46.00	2	5,670	0.04%
2022/08/05	2	45.65	1	45.65	45.85	1	5,890	0.02%
2022/08/04	2	45.43	2	45.48	45.65	0	5,966	0.00%
2022/08/02	0.1	45.75	5	45.60	46.00	-4.9	5,996	-0.08%
2022/08/01	10.3	45.82	3	45.90	45.90	7.3	6,010	0.12%
2022/07/29	0.1	45.23	8	45.35	45.35	-7.9	5,999	-0.13%
2022/07/26	1	44.80	1	44.75	44.80	0	6,033	0.00%
2022/07/25	1	44.85	0	0.00	45.10	1	6,048	0.02%
2022/07/22	2.2	44.78	3	44.88	45.20	-0.8	6,076	-0.01%
2022/07/21	11	44.91	1	44.85	45.15	10	6,053	0.17%
2022/07/20	2.2	45.23	2	45.80	45.35	0.2	6,060	0.00%
2022/07/19	0	0.00	2.1	45.64	45.75	-2.1	6,023	-0.03%
2022/07/18	1	44.70	2	44.68	45.10	-1	5,953	-0.02%
2022/07/15	3	43.35	0	0.00	43.40	3	5,964	0.05%
2022/07/13	1	43.60	0	0.00	43.50	1	6,119	0.02%
2022/07/12	0.8	43.45	1	43.65	43.20	-0.3	6,150	0.00%
2022/07/06	1.1	44.27	0	0.00	44.20	1.1	6,327	0.02%
2022/07/05	0	0.00	1	44.50	44.65	-1	6,572	-0.02%
2022/07/01	1	44.20	1	44.90	43.95	0	7,609	0.00%
2022/06/29	0	0.00	4	45.05	45.10	-4	8,197	-0.05%
2022/06/24	0	0.00	4	43.91	44.20	-4	8,284	-0.05%
2022/06/23	5.3	43.30	2	43.40	43.30	3.3	8,320	0.04%
2022/06/22	3.2	43.05	3	43.50	43.25	0.2	8,163	0.00%
2022/06/21	8.1	43.53	0.4	44.10	43.35	7.7	7,857	0.10%
2022/06/20	2.1	43.75	0	0.00	43.60	2.1	7,697	0.03%
2022/06/17	8.4	43.73	2	44.40	44.75	6.4	7,720	0.08%
2022/06/16	9	44.72	0	0.00	44.55	9	7,555	0.12%
2022/06/15	3	45.05	0	0.00	45.05	3	7,569	0.04%
2022/06/14	1	44.70	0	0.00	45.40	1	7,728	0.01%
2022/06/13	2	44.63	20.2	44.70	44.80	-18.2	8,324	-0.22%
2022/06/10	5	44.82	0	0.00	44.90	5	8,491	0.06%
2022/06/09	2	45.25	0	0.00	45.25	2	8,562	0.02%
2022/06/08	2	45.18	0	0.00	45.45	2	8,561	0.02%
2022/06/07	8	44.89	0	0.00	45.35	8	8,600	0.09%
2022/06/06	1.1	45.20	0	0.00	45.00	1.1	8,621	0.01%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/27	0	0.00	1	46.05	46.00	-1	8,908	-0.01%
2022/05/25	5.1	45.68	1	45.90	46.00	4.1	9,159	0.04%
2022/05/24	0.2	45.90	0	0.00	45.80	0.2	9,320	0.00%
2022/05/23	0	0.00	0	46.05	46.00	0	9,444	0.00%
2022/05/18	2	45.75	4	45.90	45.90	-2	9,750	-0.02%
2022/05/17	0	0.00	0.1	45.20	45.45	-0.1	9,739	0.00%
2022/05/16	1.1	44.46	0	0.00	44.55	1.1	9,756	0.01%
2022/05/13	9.3	44.11	5	43.70	44.70	4.3	9,762	0.04%
2022/05/12	2.1	45.72	0.2	46.00	45.40	1.9	9,552	0.02%
2022/05/11	1.2	46.28	0	0.00	46.25	1.2	9,474	0.01%
2022/05/10	1	46.20	0	0.00	46.50	1	9,491	0.01%
2022/05/05	1	47.05	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.75	0	0.00	46.90	1	9,731	0.01%
2022/04/28	1	46.90	0	0.00	46.70	1	9,846	0.01%
2022/04/26	0	0.00	1	47.15	47.20	-1	9,858	-0.01%
2022/04/25	1.2	46.50	1	46.60	46.45	0.2	9,766	0.00%
2022/04/22	4.1	47.31	0.1	47.50	47.10	4	9,677	0.04%
2022/04/21	5.3	47.70	0	0.00	47.50	5.3	9,599	0.05%
2022/04/20	1.3	47.54	0	0.00	48.75	1.3	9,493	0.01%
2022/04/18	0.1	47.85	1	47.80	47.80	-0.9	9,395	-0.01%
2022/04/15	1.1	47.53	0	48.00	48.05	1.1	9,352	0.01%
2022/04/14	2	47.73	0	0.00	47.85	2	9,312	0.02%
2022/04/13	2	47.25	3	47.40	47.45	-1	9,288	-0.01%
2022/04/12	9.6	46.93	0	0.00	46.90	9.6	9,253	0.10%
2022/04/11	3	47.77	3	47.83	47.60	0	9,119	0.00%
2022/04/08	16	48.67	4	48.75	48.75	12	8,892	0.13%
2022/04/07	28.8	49.13	15.2	49.17	48.90	13.6	8,703	0.16%
2022/04/06	30	47.76	47.5	47.77	49.00	-17.5	7,888	-0.22%
2022/04/01	0	0.00	4	45.78	45.70	-4	7,252	-0.06%
2022/03/31	2	45.45	0	0.00	45.40	2	7,189	0.03%
2022/03/30	3	45.23	0	0.00	45.40	3	7,184	0.04%
2022/03/29	5	45.38	1	45.25	45.30	4	7,325	0.05%
2022/03/28	9.1	45.38	0	0.00	45.35	9.1	7,363	0.12%
2022/03/25	4	45.74	0	0.00	45.75	4	7,389	0.05%
2022/03/24	2.2	45.70	3	45.72	45.75	-0.8	7,451	-0.01%
2022/03/23	1	45.90	8	45.83	45.95	-7	7,509	-0.09%
2022/03/22	26.2	45.46	0	0.00	45.50	26.2	7,515	0.35%
2022/03/21	6.2	46.40	8	46.21	46.20	-1.8	7,261	-0.02%
2022/03/18	3.6	46.68	0	0.00	46.60	3.6	7,118	0.05%
2022/03/17	3.1	46.95	1	47.00	47.00	2.1	7,022	0.03%
2022/03/16	32.5	47.27	1	48.35	46.85	31.5	6,829	0.46%
2022/03/15	2	49.68	8	50.06	50.50	-6	6,228	-0.10%
2022/03/14	8	49.34	5.1	49.86	49.60	2.9	6,042	0.05%
2022/03/11	2	48.88	0	0.00	48.90	2	5,950	0.03%
2022/03/10	2	49.30	0	0.00	49.20	2	5,931	0.03%
2022/03/09	0	0.00	4	49.20	49.35	-4	5,893	-0.07%
2022/03/08	5	48.62	1	48.76	48.50	4	5,836	0.07%
2022/03/07	3.3	49.18	3	49.00	49.30	0.3	5,723	0.00%
2022/03/04	4	50.43	6.6	50.49	50.50	-2.6	5,607	-0.05%
2022/03/03	2	50.10	1.1	50.11	50.20	0.9	5,520	0.02%
2022/03/02	1	49.80	0	49.60	49.90	1	5,490	0.02%
2022/03/01	2	49.68	1	49.80	49.45	1	5,514	0.02%
2022/02/25	0	0.00	1	49.00	48.95	-1	5,379	-0.02%
2022/02/24	2.2	48.51	3	48.70	48.35	-0.8	5,287	-0.01%
2022/02/23	4.1	48.90	3	48.90	49.10	1.1	5,123	0.02%
2022/02/22	4.5	47.73	22	48.62	48.90	-17.5	5,011	-0.35%
2022/02/21	3	47.53	18	47.67	48.15	-15	4,800	-0.31%
2022/02/18	5	47.20	0	0.00	47.20	5	4,722	0.11%
2022/02/17	0.2	47.30	0	0.00	47.25	0.2	4,777	0.00%
2022/02/16	14.2	47.09	1	47.10	47.15	13.2	4,863	0.27%
2022/02/15	6	46.93	1	47.40	47.10	5	5,051	0.10%
2022/02/14	7	46.79	0	0.00	46.85	7	5,014	0.14%
2022/02/11	7	46.79	0	0.00	46.80	7	5,024	0.14%
2022/02/10	3.2	46.95	0	0.00	46.90	3.2	5,005	0.06%
2022/02/09	2.1	47.07	0	0.00	47.00	2.1	4,977	0.04%
2022/02/08	1.8	47.30	5	47.30	47.25	-3.2	4,940	-0.06%
2022/02/07	1	47.00	1	46.95	47.05	0	4,852	0.00%
2022/01/26	0	0.00	1	46.45	46.80	-1	4,760	-0.02%
2022/01/25	1	46.10	0	0.00	46.30	1	4,666	0.02%
2022/01/24	1	46.10	9	46.10	46.30	-8	4,641	-0.17%
2022/01/20	1	46.10	0.2	46.12	46.15	0.9	4,536	0.02%
2022/01/19	8.2	45.97	0	46.20	45.95	8.2	4,521	0.18%
2022/01/18	2	46.15	1.5	46.15	46.10	0.5	4,470	0.01%
2022/01/17	1.2	46.23	0	0.00	46.25	1.2	4,483	0.03%
2022/01/14	1.2	46.11	2	46.18	46.35	-0.8	4,544	-0.02%
2022/01/13	0.2	46.25	0	0.00	46.20	0.2	4,661	0.00%
2022/01/12	4.2	46.25	2	46.53	46.25	2.2	4,657	0.05%
2022/01/11	4	46.19	0	0.00	46.40	4	4,626	0.09%
2022/01/10	2	46.20	0	0.00	46.35	2	4,618	0.04%
2022/01/07	1.3	46.15	2	46.28	46.45	-0.7	4,611	-0.01%
2022/01/06	5	46.20	0	0.00	46.30	5	4,600	0.11%
2022/01/05	2.2	46.08	0	0.00	46.10	2.2	4,599	0.05%
2022/01/04	4.2	46.11	0	0.00	46.15	4.2	4,640	0.09%
2022/01/03	5.3	46.12	0	0.00	46.25	5.3	4,629	0.11%
2021/12/30	1	46.20	0	0.00	46.25	1	4,602	0.02%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	4	46.20	0	0.00	46.15	4	4,557	0.09%
2021/12/27	20	46.05	0	0.00	46.25	20	4,540	0.44%
2021/12/24	5	45.95	2	46.08	46.20	3	4,524	0.07%
2021/12/23	4	45.98	0	0.00	46.05	4	4,502	0.09%
2021/12/22	1.2	46.55	0	0.00	46.70	1.2	4,305	0.03%
2021/12/21	2	47.08	3	47.18	47.00	-1	4,226	-0.02%
2021/12/17	3	47.13	2	47.05	47.25	1	4,196	0.02%
2021/12/16	4	47.24	0.4	47.20	47.25	3.7	4,208	0.09%
2021/12/15	2	46.40	0	0.00	46.60	2	4,267	0.05%
2021/12/14	1.2	46.56	0	0.00	46.50	1.2	4,273	0.03%
2021/12/13	3	46.77	1	46.95	46.70	2	4,252	0.05%
2021/12/10	2.7	46.47	3	46.50	46.50	-0.3	4,199	-0.01%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/08	3.2	46.49	0	0.00	46.50	3.2	4,154	0.08%
2021/12/07	2	46.40	0	0.00	46.50	2	4,130	0.05%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/03	2.1	46.28	0	0.00	46.30	2.1	4,116	0.05%
2021/12/02	0.2	46.50	1	46.30	46.30	-0.8	4,096	-0.02%
2021/12/01	1	46.65	4	46.54	46.70	-3	4,107	-0.07%
2021/11/30	2	46.45	0	0.00	46.20	2	4,101	0.05%
2021/11/29	1	46.20	0	0.00	46.45	1	4,068	0.02%
2021/11/26	5	46.79	0	0.00	46.80	5	4,044	0.12%
2021/11/25	5	47.10	2	47.15	47.10	3	4,003	0.07%
2021/11/24	2	46.70	1	46.70	46.85	1	3,916	0.03%
2021/11/23	3	46.13	0	0.00	46.20	3	3,893	0.08%
2021/11/22	0	0.00	1	46.45	46.55	-1	3,875	-0.03%
2021/11/19	0	0.00	0.1	46.60	46.65	-0.1	3,884	0.00%
2021/11/18	0	0.00	1	46.75	46.60	-1	3,886	-0.03%
2021/11/17	6.1	46.32	0	0.00	46.50	6.1	3,875	0.16%
2021/11/16	6	47.05	0	0.00	46.80	6	3,859	0.16%
2021/11/15	7.1	47.92	3	48.17	47.65	4.1	3,829	0.11%
2021/11/12	7	47.21	7.1	47.85	47.80	-0.1	3,734	0.00%
2021/11/11	2	45.83	1	45.75	45.60	1	3,576	0.03%
2021/11/10	0	0.00	1	45.50	45.45	-1	3,663	-0.03%
2021/11/09	1	44.80	0	0.00	44.95	1	3,676	0.03%
2021/11/08	1	45.00	1	44.95	45.00	0	3,689	0.00%
2021/11/05	3	44.48	0	0.00	44.55	3	3,715	0.08%
2021/11/04	1	44.70	0	0.00	44.65	1	3,722	0.03%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	5	44.75	0	0.00	44.70	5	3,818	0.13%
2021/11/01	2	44.80	5	44.90	44.70	-3	3,840	-0.08%
2021/10/28	1	45.00	5	45.22	45.10	-4	3,908	-0.10%
2021/10/27	1	45.35	0	0.00	45.10	1	3,952	0.03%
2021/10/25	1	45.35	0	0.00	45.20	1	4,053	0.02%
2021/10/21	1	44.55	1	45.00	45.00	0	4,091	0.00%
2021/10/20	0	0.00	3	44.57	44.60	-3	4,054	-0.07%
2021/10/19	0	0.00	4	44.55	44.55	-4	4,268	-0.09%
2021/10/08	6	44.64	0	0.00	44.60	6	4,440	0.14%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	2	44.38	1	44.40	44.25	1	4,452	0.02%
2021/10/04	0	0.00	1	44.80	44.70	-1	4,580	-0.02%
2021/10/01	0.3	45.00	1	44.80	44.80	-0.7	4,599	-0.01%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/27	2	44.70	0	0.00	44.65	2	4,567	0.04%
2021/09/24	5	45.24	0	0.00	45.10	5	4,508	0.11%
2021/09/23	1	46.80	12	46.84	46.80	-11	4,357	-0.25%
2021/09/22	8	46.51	0	0.00	46.20	8	4,245	0.19%
2021/09/16	1	47.65	0	0.00	47.80	1	4,089	0.02%
2021/09/15	1.3	47.60	1	47.55	47.55	0.3	4,138	0.01%
2021/09/14	0.4	48.40	10	48.00	47.90	-9.7	4,191	-0.23%
2021/09/13	1.3	48.30	0	0.00	48.35	1.3	4,204	0.03%
2021/09/08	1	47.30	0	0.00	47.25	1	4,312	0.02%
2021/09/07	2	47.90	0	0.00	47.85	2	4,297	0.05%
2021/09/01	0.3	48.60	0	0.00	48.40	0.3	4,370	0.01%
2021/08/27	2	47.40	0.3	47.50	47.45	1.7	4,405	0.04%
2021/08/26	1	47.30	0	0.00	47.40	1	4,429	0.02%
2021/08/24	1	47.60	0	0.00	47.65	1	4,515	0.02%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/17	0	0.00	5	48.70	48.60	-5	5,807	-0.09%
2021/08/16	20	48.31	2	48.33	48.10	18	5,726	0.31%
2021/08/13	0	0.00	1	49.10	48.90	-1	5,649	-0.02%
2021/08/11	0	0.00	6	48.82	48.80	-6	5,583	-0.11%
2021/08/10	1	48.50	0	0.00	48.85	1	5,582	0.02%
2021/08/09	0	0.00	0.2	49.00	49.00	-0.2	5,636	0.00%
2021/08/06	0	0.00	1	49.50	49.45	-1	5,660	-0.02%
2021/08/05	1	48.80	0	0.00	48.70	1	5,663	0.02%
2021/08/04	1	48.85	2	48.85	49.05	-1	5,896	-0.02%
2021/08/02	0	0.00	3.1	49.30	49.45	-3.1	6,067	-0.05%
2021/07/30	9	48.94	2	49.10	49.05	7	6,127	0.11%
2021/07/29	4	49.05	9	48.97	49.10	-5	6,148	-0.08%
2021/07/28	0	0.00	1	48.30	48.35	-1	6,105	-0.02%
2021/07/27	0.6	47.90	2	48.03	48.15	-1.4	6,096	-0.02%
2021/07/26	9	48.27	3	47.70	48.10	6	6,098	0.10%
2021/07/23	1	47.70	1	48.00	47.90	0	6,014	0.00%
2021/07/22	1	47.05	1	46.75	46.85	0	5,822	0.00%
2021/07/21	0	0.00	20	46.00	46.00	-20	5,780	-0.35%
2021/07/19	8	46.08	0	0.00	46.10	8	6,065	0.13%
2021/07/16	0	0.00	5.1	45.58	45.75	-5.1	6,068	-0.08%
2021/07/15	0	0.00	1	45.10	45.10	-1	6,030	-0.02%
2021/07/13	1	44.80	0	0.00	44.85	1	6,135	0.02%
2021/07/09	6	45.37	2.1	45.21	45.00	3.9	6,084	0.06%
2021/07/08	0	0.00	1.1	44.65	44.65	-1.1	6,005	-0.02%
2021/07/07	0	0.00	2.1	44.05	44.40	-2.1	6,008	-0.03%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	1	43.20	3	43.25	43.30	-2	6,077	-0.03%
2021/07/01	6	43.22	0	0.00	43.20	6	6,112	0.10%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	3.4	43.59	3	43.60	43.55	0.4	6,147	0.01%
2021/06/28	5	43.65	0	0.00	43.60	5	6,172	0.08%
2021/06/25	1	43.70	2.1	44.00	43.60	-1.1	6,171	-0.02%
2021/06/23	0	0.00	10	42.95	42.70	-10	6,132	-0.16%
2021/06/22	0	0.00	1	42.55	42.35	-1	6,080	-0.02%
2021/06/18	2	42.20	0	0.00	42.20	2	6,113	0.03%
2021/06/17	2	42.20	0	0.00	42.75	2	6,189	0.03%
2021/06/16	1	42.60	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0	0.00	1	42.60	42.80	-1	6,256	-0.02%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/08	1	41.30	0	0.00	41.40	1	6,192	0.02%
2021/06/07	5.1	41.63	0	0.00	41.55	5.1	6,172	0.08%
2021/06/04	1	41.85	0	0.00	41.95	1	6,144	0.02%
2021/06/03	0	0.00	2	41.95	41.85	-2	6,153	-0.03%
2021/06/02	3	41.85	1	41.90	42.00	2	6,141	0.03%
2021/05/31	2	42.40	0	0.00	42.10	2	6,060	0.03%
2021/05/28	1	42.90	0	0.00	42.65	1	5,999	0.02%
2021/05/27	1.1	42.08	0	0.00	42.60	1.1	5,986	0.02%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1.1	42.59	0	0.00	42.30	1.1	4,800	0.02%
2021/05/20	1	41.90	0	0.00	42.15	1	4,749	0.02%
2021/05/13	0	0.00	3	41.00	42.10	-3	4,629	-0.06%
2021/05/12	2	42.93	0	0.00	42.60	2	4,544	0.04%
2021/05/11	0	0.00	3	44.90	44.85	-3	4,277	-0.07%
2021/05/10	1	45.30	0	0.00	45.70	1	4,201	0.02%
2021/05/07	1	44.50	0	0.00	44.70	1	4,073	0.02%
2021/05/05	0	0.00	2	45.40	45.20	-2	3,929	-0.05%
2021/05/04	1	44.40	3	44.65	44.35	-2	3,882	-0.05%
2021/05/03	0	0.00	1	45.70	44.70	-1	3,820	-0.03%
2021/04/29	0	0.00	1	45.15	45.25	-1	3,765	-0.03%
2021/04/28	2	45.60	4	45.71	45.65	-2	3,739	-0.05%
2021/04/27	4	46.25	0	0.00	46.20	4	3,767	0.11%
2021/04/26	0	0.00	6	46.55	46.60	-6	3,705	-0.16%
2021/04/23	0	0.00	30	44.63	45.35	-30	3,491	-0.86%
2021/04/22	9	44.24	0	0.00	44.10	9	3,389	0.27%
2021/04/20	0	0.00	2	44.48	44.35	-2	3,311	-0.06%
2021/04/19	2	44.55	17	44.33	44.60	-15	3,322	-0.45%
2021/04/15	2	43.40	0	0.00	43.30	2	3,297	0.06%
2021/04/14	5	43.26	0	0.00	43.25	5	3,331	0.15%
2021/04/12	2	43.58	10	43.56	43.60	-8	3,327	-0.24%
2021/04/09	0	0.00	14	43.70	43.75	-14	3,336	-0.42%
2021/04/08	2	43.45	0	0.00	43.50	2	3,300	0.06%
2021/04/07	1	43.45	10	43.60	43.65	-9	3,277	-0.27%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	0	43.60	0	0.00	43.55	0	3,289	0.00%
2021/03/31	1	43.40	0	0.00	43.50	1	3,351	0.03%
2021/03/26	11	43.49	0	0.00	43.50	11	3,854	0.29%
2021/03/25	1	43.50	0	0.00	43.60	1	4,049	0.03%
2021/03/24	1	43.40	0	0.00	43.55	1	4,322	0.02%
2021/03/23	0.5	43.30	0	0.00	43.15	0.5	4,361	0.01%
2021/03/22	5	43.24	5	43.20	43.60	0	4,406	0.00%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	0.1	45.50	45.20	-0.1	4,322	0.00%
2021/03/12	2	44.95	5	44.92	44.95	-3	4,737	-0.06%
2021/03/11	0	0.00	3	45.40	45.35	-3	5,010	-0.06%
2021/03/08	5.7	45.40	1	45.15	45.25	4.7	5,088	0.09%
2021/03/04	1	45.00	2	44.85	45.05	-1	5,217	-0.02%
2021/03/02	0.1	44.80	3	45.30	44.55	-2.9	5,174	-0.06%
2021/02/26	6	44.86	1	44.85	45.20	5	5,182	0.10%
2021/02/25	2	45.00	0	0.00	44.95	2	5,115	0.04%
2021/02/23	2	44.90	1	44.90	44.85	1	5,087	0.02%
2021/02/19	1	43.80	0	0.00	44.10	1	5,037	0.02%
2021/02/17	4	43.91	1	44.15	43.75	3	5,010	0.06%
2021/02/04	0	0.00	2	43.75	43.45	-2	4,999	-0.04%
2021/02/03	0	0.00	1	43.50	43.30	-1	5,080	-0.02%
2021/01/29	3	42.77	0	0.00	42.60	3	5,117	0.06%
2021/01/28	2	43.30	2.5	43.29	43.25	-0.5	5,081	-0.01%
2021/01/26	0	0.00	1	43.50	43.45	-1	5,088	-0.02%
2021/01/22	3	43.23	2	43.20	43.10	1	5,104	0.02%
2021/01/21	6	43.55	0	0.00	43.40	6	5,102	0.12%
2021/01/20	8.2	43.44	0	0.00	43.10	8.2	5,100	0.16%
2021/01/19	1	44.65	0	0.00	44.40	1	5,021	0.02%
2021/01/18	0	0.00	7	44.38	44.55	-7	4,997	-0.14%
2021/01/15	0	0.00	1	45.30	45.05	-1	5,015	-0.02%
2021/01/14	1	45.55	0	0.00	45.70	1	5,177	0.02%
2021/01/13	3	45.72	1	45.85	45.80	2	5,174	0.04%
2021/01/12	16	45.98	13	45.95	45.55	3	5,170	0.06%
2021/01/08	5	45.90	0	0.00	45.90	5	5,122	0.10%
2021/01/05	10	45.10	0	0.00	45.05	10	5,013	0.20%
2021/01/04	2.1	45.30	6	45.47	45.15	-3.9	5,002	-0.08%
2020/12/30	1	45.45	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.75	0	0.00	45.60	1	4,996	0.02%
2020/12/28	1	46.05	0	0.00	45.90	1	4,988	0.02%
2020/12/25	0	0.00	17	46.35	46.45	-17	4,947	-0.34%
2020/12/24	0	0.00	1	46.15	46.40	-1	4,907	-0.02%
2020/12/23	1	44.80	0	0.00	45.00	1	4,737	0.02%
2020/12/22	1	44.80	1	45.30	44.50	0	4,623	0.00%
2020/12/21	2	45.45	4	45.18	44.95	-2	4,561	-0.04%
2020/12/18	0	0.00	42.2	46.11	45.60	-42.2	4,425	-0.95%
2020/12/17	4	45.94	10.2	45.92	46.05	-6.2	4,185	-0.15%
2020/12/16	9	45.89	1	45.95	45.95	8	4,169	0.19%
2020/12/15	0	0.00	1	45.20	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	3	45.20	44.90	-3	4,076	-0.07%
2020/12/11	2	44.50	2	44.40	44.35	0	4,015	0.00%
2020/12/09	1	44.65	2	44.60	44.50	-1	3,934	-0.03%
2020/12/08	3	44.60	0	0.00	45.40	3	3,834	0.08%
2020/12/07	5	45.06	19	45.39	45.85	-14	3,620	-0.39%
2020/12/04	2	43.33	0	0.00	43.50	2	3,344	0.06%
2020/12/03	5	43.90	0	0.00	43.80	5	3,285	0.15%
2020/12/01	10	44.15	4	44.50	44.50	6	3,240	0.19%
2020/11/30	6	44.21	0	0.00	44.50	6	3,235	0.19%
2020/11/27	0	0.00	5	43.80	43.85	-5	3,140	-0.16%
2020/11/26	0	0.00	0.6	43.71	43.85	-0.6	3,149	-0.02%
2020/11/25	0	0.00	14	43.64	43.90	-14	3,254	-0.43%
2020/11/20	0	0.00	10	43.10	43.25	-10	3,250	-0.31%
2020/11/18	0	0.00	10.4	43.11	43.35	-10.4	3,279	-0.32%
2020/11/17	1.1	43.26	0.3	43.35	43.40	0.8	3,277	0.02%
2020/11/16	1	43.45	2	43.38	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	18	43.20	43.40	-18	3,336	-0.54%
2020/11/11	0	0.00	7	43.75	44.00	-7	3,346	-0.21%
2020/11/10	0	0.00	22	42.81	42.95	-22	3,273	-0.67%
2020/11/09	0	0.00	2	42.00	42.00	-2	3,262	-0.06%
2020/11/06	0.1	41.90	0	0.00	41.90	0.1	3,242	0.00%
2020/11/04	1.1	41.91	0	0.00	42.00	1.1	3,211	0.03%
2020/11/03	2	42.18	10	42.35	42.35	-8	3,197	-0.25%
2020/11/02	0.1	41.90	3	41.80	41.90	-2.9	3,189	-0.09%
2020/10/30	1	41.75	0.2	41.93	41.50	0.8	3,171	0.03%
2020/10/29	0.1	42.10	0	0.00	41.85	0.1	3,118	0.00%
2020/10/28	1	42.35	0	0.00	42.10	1	3,121	0.03%
2020/10/27	2	42.55	5	42.50	42.55	-3	3,113	-0.10%
2020/10/26	2	42.75	0	0.00	42.60	2	3,111	0.06%
2020/10/23	6	42.68	0	0.00	42.55	6	3,120	0.19%
2020/10/22	2	42.20	5	42.45	43.20	-3	3,106	-0.10%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.70	5	42.75	42.65	-4	2,920	-0.14%
2020/10/16	0	0.00	5	43.00	42.90	-5	2,874	-0.17%
2020/10/15	9	43.08	11	43.04	42.95	-2	2,865	-0.07%
2020/10/14	3	43.75	7	43.89	43.75	-4	2,841	-0.14%
2020/10/13	5	43.87	0	0.00	43.85	5	2,846	0.18%
2020/10/12	2	44.20	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0	0.00	7	44.16	44.70	-7	2,849	-0.25%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	3	43.65	2	43.68	43.70	1	2,829	0.04%
2020/10/05	2	43.20	0	0.00	43.20	2	2,833	0.07%
2020/09/30	1	43.15	0	0.00	43.00	1	2,825	0.04%
2020/09/25	1	41.30	0	0.00	41.50	1	2,769	0.04%
2020/09/24	24	41.36	21	41.36	41.45	3	2,721	0.11%
2020/09/23	0	0.00	1	46.20	46.15	-1	2,590	-0.04%
2020/09/22	1	46.55	0	0.00	46.60	1	2,499	0.04%
2020/09/21	0	0.00	8	46.75	46.85	-8	2,460	-0.33%
2020/09/18	1.2	46.58	2	46.55	46.65	-0.8	2,411	-0.03%
2020/09/17	0	0.00	3	46.82	46.55	-3	2,381	-0.13%
2020/09/16	0	0.00	3	46.42	46.35	-3	2,358	-0.13%
2020/09/14	1	46.30	0	0.00	46.35	1	2,348	0.04%
2020/09/08	0	0.00	5	45.86	45.85	-5	2,307	-0.22%
2020/09/07	4	46.23	4	46.09	46.00	0	2,396	0.00%
2020/09/03	0	0.00	10	45.55	45.60	-10	2,467	-0.41%
2020/09/02	3	45.97	14	45.93	45.65	-11	2,445	-0.45%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/31	3	46.40	3	46.13	46.40	0	2,516	0.00%
2020/08/28	0.1	45.60	2	45.83	45.60	-1.9	2,440	-0.08%
2020/08/27	3	45.25	2	45.40	45.50	1	2,459	0.04%
2020/08/26	2	45.00	6	45.01	45.50	-4	2,500	-0.16%
2020/08/25	7	44.92	1	45.05	44.95	6	2,531	0.24%
2020/08/24	9	44.65	4	44.65	44.65	5	2,659	0.19%
2020/08/21	5	44.39	5	44.35	44.35	0	2,688	0.00%
2020/08/20	3	43.70	2	43.45	43.50	1	2,678	0.04%
2020/08/18	2	44.20	3	44.30	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	5	44.23	44.35	-5	2,621	-0.19%
2020/08/13	0	0.00	1	43.50	43.75	-1	2,596	-0.04%
2020/08/12	1	42.60	0	0.00	42.55	1	2,585	0.04%
2020/08/07	0	0.00	1	43.00	42.85	-1	2,686	-0.04%
2020/08/06	3	42.75	0	0.00	42.95	3	2,722	0.11%
2020/08/03	2	42.25	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	3	42.95	42.80	-3	2,793	-0.11%
2020/07/30	0	0.00	20	42.04	42.30	-20	2,789	-0.72%
2020/07/29	1	42.00	0	0.00	41.90	1	2,787	0.04%
2020/07/28	1	41.90	0	0.00	41.60	1	2,799	0.04%
2020/07/24	2	42.95	1	42.85	42.80	1	2,805	0.04%
2020/07/23	2	43.15	1	43.35	43.40	1	2,805	0.04%
2020/07/20	1	42.90	0	0.00	42.65	1	2,851	0.04%
2020/07/16	0	0.00	1	43.80	43.25	-1	2,862	-0.03%
2020/07/15	1	43.15	0	0.00	43.65	1	2,856	0.04%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/13	2	43.20	0	0.00	42.80	2	2,833	0.07%
2020/07/10	1	43.50	0	0.00	43.15	1	2,817	0.04%
2020/07/09	2	43.98	0	0.00	43.90	2	2,812	0.07%
2020/07/06	1	44.15	0	0.00	44.00	1	2,765	0.04%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/01	3	43.95	0	0.00	43.95	3	2,774	0.11%
2020/06/23	1	44.15	2	44.15	43.90	-1	2,823	-0.04%
2020/06/19	3	43.77	0	0.00	43.50	3	2,875	0.10%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0	0.00	2	44.30	44.20	-2	2,963	-0.07%
2020/06/12	13	43.76	0	0.00	43.60	13	3,148	0.41%
2020/06/11	0	0.00	1	45.35	44.80	-1	3,119	-0.03%
2020/06/10	16	45.90	3	46.00	45.85	13	3,127	0.42%
2020/06/09	1	46.50	0	0.00	46.50	1	3,185	0.03%
2020/06/08	15	46.45	5	46.45	46.50	10	3,259	0.31%
2020/06/05	8	47.21	5	47.08	47.25	3	3,232	0.09%
2020/06/04	2	46.38	0	0.00	46.40	2	3,182	0.06%
2020/06/03	12	46.00	5	46.08	46.25	7	3,179	0.22%
2020/06/02	3	45.22	0	0.00	45.40	3	3,135	0.10%
2020/06/01	0	0.00	2	44.63	44.90	-2	3,087	-0.06%
2020/05/27	1	44.15	0	0.00	44.45	1	2,910	0.03%
2020/05/26	0	0.00	1	44.45	44.25	-1	2,950	-0.03%
2020/05/25	6	43.93	0	0.00	44.15	6	2,952	0.20%
2020/05/22	28	44.14	1	44.35	44.10	27	2,961	0.91%
2020/05/21	7	43.94	1	44.30	44.20	6	2,953	0.20%
2020/05/20	1	43.85	0	0.00	43.80	1	2,930	0.03%
2020/05/18	12	43.54	2	43.60	43.10	10	2,914	0.34%
2020/05/15	2	43.00	4	43.30	43.55	-2	2,908	-0.07%
2020/05/14	1	43.10	1	43.20	43.05	0	2,866	0.00%
2020/05/13	4	44.06	10	44.05	44.00	-6	2,832	-0.21%
2020/05/12	12	44.68	2	44.70	44.90	10	2,786	0.36%
2020/05/11	8	44.79	0	0.00	44.70	8	2,769	0.29%
2020/05/08	9	43.77	2	43.80	43.80	7	2,735	0.26%
2020/05/07	2	43.88	0	0.00	43.80	2	2,719	0.07%
2020/05/06	7	43.59	0	0.00	43.70	7	2,727	0.26%
2020/05/04	1	42.75	0	0.00	43.00	1	2,763	0.04%
2020/04/30	3	43.65	1	44.20	43.65	2	2,783	0.07%
2020/04/29	0	0.00	2	43.85	43.70	-2	2,799	-0.07%
2020/04/28	1	42.80	1	42.80	42.85	0	2,828	0.00%
2020/04/27	0	0.00	9	42.17	42.35	-9	2,919	-0.31%
2020/04/21	3	40.63	0	0.00	40.40	3	2,922	0.10%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.85	0	0.00	41.30	1	2,903	0.03%
2020/04/16	1	41.50	0	0.00	41.20	1	2,895	0.03%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.30	0	0.00	40.40	1	2,858	0.03%
2020/04/07	4	40.65	0	0.00	40.45	4	2,843	0.14%
2020/04/06	0	0.00	30	39.75	40.40	-30	2,820	-1.06%
2020/03/27	1	39.80	0	0.00	39.55	1	2,871	0.03%
2020/03/25	4	39.51	0	0.00	39.80	4	3,048	0.13%
2020/03/24	0.1	37.20	1	37.20	36.85	-0.9	3,033	-0.03%
2020/03/23	2	34.78	0	0.00	34.15	2	3,025	0.07%
2020/03/20	38	34.29	0	0.00	35.00	38	3,015	1.26%
2020/03/19	1	32.85	1	33.05	32.90	0	2,948	0.00%
2020/03/13	0	0.00	2	39.28	40.40	-2	2,685	-0.07%
2020/03/12	0	0.00	2	41.90	41.80	-2	2,579	-0.08%
2020/03/06	2	45.00	3	45.10	45.25	-1	2,418	-0.04%
2020/03/02	1	44.50	5	44.94	44.50	-4	2,411	-0.17%
2020/02/27	1	44.60	2	44.55	44.85	-1	2,420	-0.04%
2020/02/26	1	44.80	1	44.85	44.80	0	2,381	0.00%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/19	0	0.00	1	46.15	46.20	-1	2,346	-0.04%
2020/02/18	1	45.85	0	0.00	46.05	1	2,339	0.04%
2020/02/17	0	0.00	1	45.75	45.95	-1	2,350	-0.04%
2020/02/14	1	45.85	3	45.90	45.85	-2	2,369	-0.08%
2020/02/13	1	45.85	0	0.00	45.90	1	2,375	0.04%
2020/02/11	2	45.75	0	0.00	45.35	2	2,393	0.08%
2020/02/10	2	45.05	4	45.48	45.50	-2	2,397	-0.08%
2020/02/07	2	45.35	0	0.00	45.25	2	2,411	0.08%
2020/02/06	4.4	45.66	0	0.00	45.55	4.4	2,426	0.18%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/03	3	44.80	0	0.00	44.90	3	2,404	0.12%
2020/01/31	4	45.39	0.5	45.80	45.25	3.6	2,388	0.15%
2020/01/30	2	45.65	1	45.55	45.45	1	2,348	0.04%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/13	3	46.25	0	0.00	46.30	3	2,380	0.13%
2020/01/09	1	45.95	2	45.98	46.00	-1	2,453	-0.04%
2020/01/08	2	45.80	0	0.00	45.70	2	2,483	0.08%
2020/01/06	1	46.40	0	0.00	46.20	1	2,534	0.04%
2020/01/03	2	46.20	0	0.00	46.40	2	2,559	0.08%
2019/12/31	1	46.40	2	46.50	46.30	-1	2,634	-0.04%
2019/12/24	3	46.00	0	0.00	46.15	3	5,351	0.06%
2019/12/23	1	45.85	0	0.00	45.55	1	5,284	0.02%
2019/12/20	3	45.65	0	0.00	45.45	3	5,215	0.06%
2019/12/18	2	46.03	0	0.00	46.00	2	5,095	0.04%
2019/12/12	0	0.00	1	46.35	46.35	-1	5,127	-0.02%
2019/12/11	3	46.05	0	0.00	46.05	3	5,165	0.06%
2019/12/10	0	0.00	1	46.10	46.05	-1	5,169	-0.02%
2019/12/09	1	46.30	0	0.00	46.30	1	5,168	0.02%
2019/11/26	2	46.40	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/21	2	46.70	0	0.00	46.60	2	5,167	0.04%
2019/11/20	2	46.90	0	0.00	46.85	2	5,167	0.04%
2019/11/18	1	46.85	1	46.90	46.85	0	5,184	0.00%
2019/11/15	0	0.00	20	46.85	46.95	-20	5,187	-0.39%
2019/11/14	21	46.85	0	0.00	46.55	21	5,199	0.40%
2019/11/13	2	46.60	0	0.00	46.50	2	5,195	0.04%
2019/11/12	0	0.00	2	46.83	46.90	-2	5,211	-0.04%
2019/11/11	1	46.75	0	0.00	46.70	1	5,200	0.02%
2019/11/06	0	0.00	2	47.20	47.45	-2	5,160	-0.04%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/11/04	0	0.00	1	47.00	47.10	-1	5,131	-0.02%
2019/10/29	0	0.00	2	46.75	46.80	-2	5,095	-0.04%
2019/10/28	4	46.85	0	0.00	47.00	4	5,078	0.08%
2019/10/24	0	0.00	8	47.35	47.50	-8	5,045	-0.16%
2019/10/23	11	47.03	0	0.00	47.50	11	5,022	0.22%
2019/10/22	0.2	47.25	0	0.00	47.00	0.2	4,995	0.00%
2019/10/21	7	46.60	10	46.65	46.75	-3	4,961	-0.06%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/14	1	45.65	1	45.80	45.65	0	4,751	0.00%
2019/10/09	0	0.00	3	45.48	45.30	-3	4,717	-0.06%
2019/10/08	4	45.58	0	0.00	45.40	4	4,689	0.09%
2019/10/04	3	45.85	0	0.00	45.70	3	4,607	0.07%
2019/10/03	6	46.18	0	0.00	46.05	6	4,523	0.13%
2019/10/02	12	45.98	0	0.00	45.90	12	4,330	0.28%
2019/10/01	0	0.00	1	49.85	49.95	-1	3,108	-0.03%
2019/09/27	4.5	49.96	0	0.00	49.90	4.5	2,437	0.19%
2019/09/26	1	49.85	0	0.00	49.80	1	1,857	0.05%
2019/09/24	2	49.65	0	0.00	49.65	2	1,784	0.11%
2019/09/20	1	49.85	0	0.00	49.80	1	1,749	0.06%
2019/09/18	0	0.00	1	50.20	50.00	-1	1,706	-0.06%
2019/09/11	2	49.50	0	0.00	49.50	2	1,701	0.12%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	1	49.35	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	1	49.25	49.05	-1	1,661	-0.06%
2019/08/27	1	48.80	0	0.00	48.40	1	1,650	0.06%
2019/08/20	0	0.00	1	48.60	48.60	-1	1,670	-0.06%
2019/08/19	0	0.00	0.1	48.90	48.75	-0.1	1,660	-0.01%
2019/08/16	0	0.00	2	48.85	48.80	-2	1,642	-0.12%
2019/08/15	1	48.80	1	49.05	48.95	0	1,622	0.00%
2019/08/14	2	48.55	0	0.00	48.35	2	1,595	0.13%
2019/08/06	0	0.00	1	48.00	48.10	-1	1,615	-0.06%
2019/08/05	1	48.50	0	0.00	48.20	1	1,609	0.06%
2019/07/24	0	0.00	3	48.95	48.90	-3	1,626	-0.18%
2019/07/23	2	49.08	2	49.05	49.05	0	1,609	0.00%
2019/07/15	1	49.25	1	49.25	49.25	0	1,602	0.00%
2019/07/12	1	49.30	2	49.15	49.15	-1	1,626	-0.06%
2019/07/09	0	0.00	10	49.40	49.45	-10	1,649	-0.61%
2019/07/08	0	0.00	1	49.35	49.40	-1	1,669	-0.06%
2019/07/05	0	0.00	1	49.60	49.65	-1	1,685	-0.06%
2019/07/04	0	0.00	9	49.55	49.75	-9	1,723	-0.52%
2019/07/02	3	49.57	0	0.00	49.65	3	1,755	0.17%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/21	0	0.00	2	49.80	50.00	-2	1,983	-0.10%
2019/06/20	0	0.00	1	50.00	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	1	49.75	49.90	-1	2,011	-0.05%
2019/06/17	2	48.68	0	0.00	48.55	2	2,069	0.10%
2019/06/13	20	48.55	0	0.00	48.50	20	2,147	0.93%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/05/29	0	0.00	3	48.45	48.35	-3	2,510	-0.12%
2019/05/27	3	49.20	0	0.00	49.20	3	2,443	0.12%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/14	0	0.00	2	47.65	48.05	-2	2,450	-0.08%
2019/05/10	1	47.80	1	47.85	48.05	0	2,479	0.00%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.85	0	0.00	48.75	1	2,517	0.04%
2019/05/03	0	0.00	1	49.30	49.25	-1	2,537	-0.04%
2019/04/30	1	49.20	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	4	48.96	49.20	-4	2,530	-0.16%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/24	0	0.00	1	48.65	48.65	-1	2,536	-0.04%
2019/04/22	2	48.70	0	0.00	48.75	2	2,540	0.08%
2019/04/18	3	48.57	2	48.60	48.60	1	2,557	0.04%
2019/04/17	0	0.00	1	49.10	49.15	-1	2,556	-0.04%
2019/04/12	2	49.10	2	49.10	49.10	0	2,551	0.00%
2019/04/11	1	49.40	0	0.00	49.40	1	2,544	0.04%
2019/04/10	5	49.75	4	49.88	49.90	1	2,528	0.04%
2019/04/09	17	50.31	0	0.00	50.20	17	2,506	0.68%
2019/04/08	2	50.60	2	50.60	50.60	0	2,534	0.00%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/02	1	50.40	0	0.00	50.80	1	2,589	0.04%
2019/04/01	0	0.00	22	50.80	50.90	-22	2,640	-0.83%
2019/03/29	10	50.11	44	50.60	50.80	-34	2,550	-1.33%
2019/03/28	0.1	49.85	0	0.00	49.85	0.1	2,529	0.00%
2019/03/27	1.1	49.75	4	49.65	49.75	-2.9	2,528	-0.11%
2019/03/26	1	49.40	12	49.43	49.45	-11	2,493	-0.44%
2019/03/22	0.1	49.30	7	49.25	49.25	-6.9	2,481	-0.28%
2019/03/21	0	0.00	6	49.32	49.35	-6	2,453	-0.24%
2019/03/20	1	48.50	3	48.40	48.70	-2	2,416	-0.08%
2019/03/19	2	49.15	0	0.00	48.90	2	2,361	0.08%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/13	2	47.48	0	0.00	47.40	2	1,994	0.10%
2019/03/12	8	47.60	0	0.00	47.50	8	1,967	0.41%
2019/03/08	0	0.00	2	47.75	47.65	-2	1,914	-0.10%
2019/03/07	0	0.00	1	47.50	47.50	-1	1,942	-0.05%
2019/03/06	0	0.00	10	47.80	47.55	-10	1,947	-0.51%
2019/03/04	4	47.50	2	47.60	47.50	2	1,957	0.10%
2019/02/27	2	47.48	0	0.00	47.75	2	2,017	0.10%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/25	0	0.00	1	47.95	47.95	-1	1,994	-0.05%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/20	0	0.00	2	48.05	48.05	-2	1,994	-0.10%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/18	0	0.00	2	47.70	47.70	-2	1,985	-0.10%
2019/02/15	2	46.95	1	47.20	47.20	1	1,989	0.05%
2019/02/14	7	47.36	1	47.35	47.30	6	1,991	0.30%
2019/02/13	3	47.92	0	0.00	47.65	3	1,986	0.15%
2019/02/12	0	0.00	1	48.35	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	5	48.15	48.40	-5	1,951	-0.26%
2019/01/30	8	47.85	4	47.75	47.95	4	1,911	0.21%
2019/01/29	4	47.65	0	0.00	47.80	4	1,912	0.21%
2019/01/28	1	47.90	1	47.95	47.95	0	1,901	0.00%
2019/01/25	7	47.40	5	47.50	47.60	2	1,890	0.11%
2019/01/24	0	0.00	5	47.00	47.45	-5	1,868	-0.27%
2019/01/23	0	0.00	6	46.80	46.90	-6	1,851	-0.32%
2019/01/22	2	46.80	0	0.00	46.90	2	1,848	0.11%
2019/01/17	0	0.00	5	46.60	46.50	-5	1,899	-0.26%
2019/01/15	0	0.00	7	46.51	46.60	-7	1,927	-0.36%
2019/01/14	0	0.00	5	46.20	46.25	-5	1,945	-0.26%
2019/01/10	0	0.00	2	46.35	46.35	-2	2,036	-0.10%
2019/01/09	0	0.00	3	45.87	46.10	-3	2,047	-0.15%
2019/01/08	1	45.25	0	0.00	45.15	1	2,046	0.05%
2019/01/04	0	0.00	0.1	45.35	45.25	-0.1	2,112	-0.01%
2019/01/03	1	44.90	2	45.10	45.05	-1	2,227	-0.04%
2019/01/02	1	44.55	0	0.00	44.50	1	2,248	0.04%
2018/12/27	0	0.00	2.6	44.42	44.40	-2.6	2,292	-0.11%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/24	8	45.06	0	0.00	44.90	8	2,216	0.36%
2018/12/22	5	46.00	0	0.00	45.90	5	2,166	0.23%
2018/12/21	21	45.53	0	0.00	46.15	21	2,204	0.95%
2018/12/12	5	45.85	0	0.00	46.25	5	2,255	0.22%
2018/12/11	0.8	46.00	0	0.00	46.00	0.8	2,262	0.04%
2018/12/04	0	0.00	1	46.60	46.70	-1	2,983	-0.03%
2018/11/30	1	46.60	0	0.00	46.90	1	4,360	0.02%
2018/11/29	1	46.60	1	46.55	46.50	0	4,700	0.00%
2018/11/28	5	46.30	0	0.00	46.70	5	4,917	0.10%
2018/11/26	1	47.65	0	0.00	46.20	1	5,043	0.02%
2018/11/19	0.2	46.45	0	0.00	46.45	0.2	5,097	0.00%
2018/11/06	0	0.00	1	46.75	46.55	-1	5,587	-0.02%
2018/10/31	1.1	45.13	0	0.00	45.35	1.1	5,721	0.02%
2018/10/26	0	0.00	1	45.05	44.40	-1	5,726	-0.02%
2018/10/22	0	0.00	4	45.50	45.50	-4	5,711	-0.07%
2018/10/15	0	0.00	5	45.38	45.25	-5	5,523	-0.09%
2018/10/09	0	0.00	1	46.45	46.65	-1	5,337	-0.02%
2018/10/05	2	46.75	0	0.00	46.75	2	5,270	0.04%
2018/10/01	8	48.48	1	48.30	48.20	7	5,224	0.13%
2018/09/25	5	48.25	0	0.00	48.35	5	5,179	0.10%
2018/09/21	12	48.60	0	0.00	48.70	12	5,175	0.23%
2018/09/20	5	48.20	1	48.20	48.20	4	5,137	0.08%
2018/09/19	5	48.15	1	48.00	48.15	4	5,140	0.08%
2018/09/18	5.1	47.40	0	0.00	47.50	5.1	5,115	0.10%
2018/09/17	1	47.30	5	47.30	47.50	-4	5,115	-0.08%
2018/09/14	0	0.00	1	47.25	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	3	47.47	47.65	-3	5,104	-0.06%
2018/09/12	1	46.10	1	47.00	46.90	0	5,051	0.00%
2018/09/11	1	45.20	0	0.00	45.40	1	4,986	0.02%
2018/09/10	1	45.05	1	44.70	44.60	0	4,834	0.00%
2018/09/07	3	45.32	1	45.80	45.10	2	4,580	0.04%
2018/09/06	4.1	49.11	11	49.01	49.15	-6.9	3,932	-0.18%
2018/09/05	1	49.70	1	48.70	48.80	0	3,239	0.00%
2018/09/04	3.5	49.89	0	0.00	49.95	3.5	2,892	0.12%
2018/09/03	3	50.13	0	0.00	50.00	3	2,724	0.11%
2018/08/31	0.1	49.90	1	49.45	49.90	-0.9	2,690	-0.03%
2018/08/30	0	0.00	5	49.25	49.30	-5	2,659	-0.19%
2018/08/27	1	48.20	7	48.30	48.35	-6	2,727	-0.22%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/17	0	0.00	2	48.05	47.80	-2	2,876	-0.07%
2018/08/16	6	47.85	1	47.80	47.90	5	2,874	0.17%
2018/08/15	0	0.00	62	48.00	48.00	-62	2,873	-2.16%
2018/08/14	1	47.75	1	47.75	47.65	0	2,835	0.00%
2018/08/10	1	47.75	0	0.00	48.00	1	2,483	0.04%
2018/07/30	1	46.20	1	46.25	46.40	0	2,356	0.00%
2018/07/27	0	0.00	15	46.00	46.20	-15	2,361	-0.64%
2018/07/19	0	0.00	1	46.10	45.65	-1	2,487	-0.04%
2018/07/18	1	45.80	0	0.00	46.15	1	2,501	0.04%
2018/07/17	0	0.00	2	45.25	45.40	-2	2,525	-0.08%
2018/07/05	2	44.00	0	0.00	44.00	2	2,639	0.08%
2018/06/29	0	0.00	1	45.00	45.25	-1	2,683	-0.04%
2018/06/28	5	44.50	0	0.00	44.60	5	2,663	0.19%
2018/06/15	1	46.15	0	0.00	45.90	1	2,624	0.04%
2018/06/12	7	47.53	0	0.00	47.65	7	2,520	0.28%
2018/06/11	0	0.00	1	48.25	47.60	-1	2,510	-0.04%
2018/06/07	1	47.70	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	1	47.30	47.85	-1	2,452	-0.04%
2018/06/05	1	46.65	2.2	46.62	46.80	-1.2	2,345	-0.05%
2018/06/04	3	46.43	1	46.60	46.60	2	2,310	0.09%
2018/06/01	0	0.00	1	45.95	46.30	-1	2,272	-0.04%
2018/05/31	1	45.60	1	45.70	45.40	0	2,230	0.00%
2018/05/28	1	46.00	0	0.00	45.65	1	2,116	0.05%
2018/05/25	2	46.08	0	0.00	46.00	2	2,115	0.09%
2018/05/22	0	0.00	1	46.00	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/17	0	0.00	1	45.65	45.65	-1	2,114	-0.05%
2018/05/14	0	0.00	2	46.08	45.75	-2	2,276	-0.09%
2018/05/11	4	45.25	1	45.30	45.30	3	2,243	0.13%
2018/05/09	3	45.18	0	0.00	45.05	3	2,251	0.13%
2018/05/02	10	46.25	1	46.45	46.00	9	2,512	0.36%
2018/04/23	61	45.63	1	45.85	45.60	60	2,630	2.28%
2018/04/20	0	0.00	5	45.20	45.30	-5	2,590	-0.19%
2018/04/18	5	44.55	0	0.00	44.45	5	2,574	0.19%
2018/04/12	5	45.45	0	0.00	45.55	5	2,586	0.19%
2018/04/11	10	45.65	0	0.00	45.70	10	2,585	0.39%
2018/04/10	1	45.40	4	45.29	45.40	-3	2,580	-0.12%
2018/04/09	2	44.50	0	0.00	44.80	2	2,583	0.08%
2018/04/03	2	45.05	0	0.00	45.20	2	2,589	0.08%
2018/03/31	0	0.00	1	45.10	45.15	-1	2,588	-0.04%
2018/03/30	1	44.95	0	0.00	45.00	1	2,586	0.04%
2018/03/29	2	45.05	0	0.00	44.90	2	2,585	0.08%
2018/03/27	0	0.00	1	45.00	45.40	-1	2,578	-0.04%
2018/03/26	1	44.80	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0	0.00	2	44.90	44.75	-2	2,567	-0.08%
2018/03/21	1	44.60	1	44.95	44.95	0	2,590	0.00%
2018/03/20	1	44.70	0	0.00	44.90	1	2,744	0.04%
2018/03/16	5	45.00	0	0.00	44.60	5	2,796	0.18%
2018/03/14	1	45.40	16	45.18	45.50	-15	2,727	-0.55%
2018/03/05	3	44.62	0	0.00	44.25	3	2,758	0.11%
2018/03/01	0	0.00	3	43.95	44.65	-3	2,756	-0.11%
2018/02/27	1	44.95	0	0.00	44.15	1	2,727	0.04%
2018/02/21	2	44.55	1	44.65	44.70	1	2,732	0.04%
2018/02/12	1	43.70	1	43.60	43.60	0	2,718	0.00%
2018/02/09	2	43.45	2	43.60	43.55	0	2,704	0.00%
2018/02/07	0	0.00	5	44.90	44.20	-5	2,682	-0.19%
2018/02/06	16	42.07	1	41.25	42.20	15	2,599	0.58%
2018/02/02	0	0.00	3	45.35	45.60	-3	2,507	-0.12%
2018/02/01	1	45.75	0	0.00	45.55	1	2,514	0.04%
2018/01/31	1	45.30	2	46.05	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	5	46.14	45.55	-5	2,471	-0.20%
2018/01/29	1	46.25	1	46.20	46.50	0	2,443	0.00%
2018/01/26	2	46.10	4	46.21	46.45	-2	2,421	-0.08%
2018/01/25	6	45.70	7	45.46	45.40	-1	2,341	-0.04%
2018/01/24	3	44.85	0	0.00	45.00	3	2,263	0.13%
2018/01/23	11	44.67	2	44.85	44.95	9	2,212	0.41%
2018/01/18	0	0.00	1	43.35	42.80	-1	2,129	-0.05%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/11	0	0.00	7	42.40	42.45	-7	2,114	-0.33%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	0	0.00	1	43.15	43.40	-1	2,116	-0.05%
2018/01/05	12	42.65	2	43.10	43.10	10	2,102	0.48%
2018/01/04	1	42.85	0	0.00	42.65	1	2,116	0.05%
2018/01/02	3	42.85	2	42.60	43.15	1	2,095	0.05%