興富發 (2542)-大昌券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.30
漲跌
▲1.35
漲幅
+3.14%
成交量
14,584張
產業
上市營建類股
906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－大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	13.6	43.71	7.1	44.05	44.30	6.5	4,274	0.15%
2024/04/26	0	0.00	1	43.00	42.95	-1	4,063	-0.02%
2024/04/25	4	42.36	2	42.68	42.70	2	3,964	0.05%
2024/04/24	4	42.10	8	42.18	41.95	-4	3,860	-0.10%
2024/04/23	1	41.95	0	0.00	42.25	1	3,821	0.03%
2024/04/22	10	43.51	12	43.31	42.40	-2	3,769	-0.05%
2024/04/19	1.5	41.08	6.1	41.42	41.45	-4.6	3,371	-0.14%
2024/04/18	0	0.00	6.1	41.63	41.60	-6.1	3,204	-0.19%
2024/04/16	5	40.28	0	0.00	40.10	5	3,049	0.16%
2024/04/15	0.7	41.10	4	41.09	40.80	-3.3	2,983	-0.11%
2024/04/12	4	40.96	1	41.00	40.80	3	2,943	0.10%
2024/04/11	12	41.08	0	0.00	41.10	12	2,921	0.41%
2024/04/09	2	41.25	0	0.00	41.20	2	2,858	0.07%
2024/04/08	0	0.00	4	40.43	40.70	-4	2,790	-0.14%
2024/04/01	0	0.00	3	40.30	40.25	-3	2,666	-0.11%
2024/03/29	0	0.00	1	40.20	40.15	-1	2,645	-0.04%
2024/03/28	4	40.43	0	0.00	40.50	4	2,610	0.15%
2024/03/27	1	40.10	3.5	40.37	40.60	-2.5	2,567	-0.10%
2024/03/22	6	38.60	0	0.00	38.80	6	2,529	0.24%
2024/03/21	1	38.55	0	0.00	38.65	1	2,556	0.04%
2024/03/20	6	38.44	0	0.00	38.50	6	2,570	0.23%
2024/03/19	2	38.70	0	0.00	38.70	2	2,526	0.08%
2024/03/18	2	39.03	6	39.00	39.10	-4	2,512	-0.16%
2024/03/15	3	39.27	3	39.40	39.20	0	2,527	0.00%
2024/03/14	1	39.85	0	0.00	39.85	1	2,444	0.04%
2024/03/13	1	39.95	0	0.00	39.80	1	2,452	0.04%
2024/03/12	1	39.85	1	39.90	39.95	0	2,432	0.00%
2024/03/05	0	39.70	0	0.00	39.60	0	2,426	0.00%
2024/03/04	0	0.00	2.7	39.70	39.65	-2.7	2,423	-0.11%
2024/03/01	1	39.65	0	0.00	39.70	1	2,424	0.04%
2024/02/22	4	40.04	3	40.15	39.75	1	2,457	0.04%
2024/02/20	0	0.00	1.4	39.65	39.65	-1.4	2,431	-0.06%
2024/02/19	2	39.70	0	0.00	39.65	2	2,425	0.08%
2024/02/16	2	39.50	6.3	39.36	39.65	-4.3	2,471	-0.17%
2024/02/01	0	0.00	0.1	39.65	39.60	-0.1	2,413	0.00%
2024/01/31	3	39.60	0	0.00	39.60	3	2,424	0.12%
2024/01/23	1	39.60	1	39.40	39.50	0	2,520	0.00%
2024/01/19	3	39.75	0	0.00	39.70	3	2,499	0.12%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/09	0	0.00	4	40.05	40.05	-4	2,789	-0.14%
2024/01/05	0	0.00	2	40.15	40.20	-2	2,897	-0.07%
2024/01/02	2	40.25	0	0.00	40.25	2	2,991	0.07%
2023/12/29	0	0.00	4	40.20	40.10	-4	3,004	-0.13%
2023/12/28	0	0.00	1	40.15	40.15	-1	3,039	-0.03%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	7.3	39.80	0	0.00	39.90	7.3	3,414	0.21%
2023/12/20	5	39.95	0.2	40.10	40.15	4.8	3,410	0.14%
2023/12/19	10	40.00	70	40.00	40.15	-60	3,443	-1.74%
2023/12/18	4	40.05	0.8	40.30	40.45	3.2	3,468	0.09%
2023/12/15	0	0.00	0.1	40.50	40.40	-0.1	3,484	0.00%
2023/12/14	5	40.25	0	0.00	40.40	5	3,472	0.14%
2023/12/13	0	0.00	1	40.00	40.05	-1	3,497	-0.03%
2023/12/12	1	39.95	1	39.95	39.90	0	3,540	0.00%
2023/12/08	0.4	40.20	0	0.00	40.15	0.4	3,540	0.01%
2023/12/07	2	40.30	0	0.00	40.20	2	3,523	0.06%
2023/12/06	0.5	40.57	0	0.00	40.35	0.5	3,531	0.01%
2023/12/05	0	0.00	2.1	40.60	40.55	-2.1	3,489	-0.06%
2023/12/04	0.2	40.65	8	40.65	40.70	-7.8	3,476	-0.23%
2023/11/30	0	0.00	2	40.90	40.95	-2	3,452	-0.06%
2023/11/29	4	40.90	1	40.90	40.85	3	3,496	0.09%
2023/11/22	0.2	41.00	7.7	40.95	41.05	-7.5	3,467	-0.22%
2023/11/21	1	40.95	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0.7	41.00	1	41.05	41.10	-0.3	3,427	-0.01%
2023/11/17	0	0.00	1	40.85	40.90	-1	3,415	-0.03%
2023/11/15	30	40.63	0	0.00	40.90	30	3,434	0.87%
2023/11/08	0.1	40.80	0	0.00	40.60	0.1	3,434	0.00%
2023/11/07	0.2	40.85	0.2	40.80	40.70	-0.1	3,506	0.00%
2023/11/03	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	1	40.15	0	0.00	40.60	1	3,493	0.03%
2023/10/31	0.2	40.80	0	0.00	40.70	0.2	3,483	0.00%
2023/10/24	0	0.00	4.2	40.73	40.80	-4.2	3,471	-0.12%
2023/10/16	0.1	40.70	3.8	41.10	41.30	-3.7	3,162	-0.12%
2023/10/12	1	39.85	3	40.00	40.20	-2	3,125	-0.06%
2023/10/06	2	39.13	3	39.00	39.40	-1	3,089	-0.03%
2023/10/05	0	0.00	1	39.20	39.10	-1	3,071	-0.03%
2023/10/04	1.2	39.08	0	0.00	39.10	1.2	3,075	0.04%
2023/10/02	2	39.45	0	0.00	39.30	2	3,075	0.07%
2023/09/28	4	39.50	3	39.45	39.45	1	3,028	0.03%
2023/09/27	1	39.95	0	0.00	39.55	1	2,981	0.03%
2023/09/26	6	39.60	4	39.90	40.00	2	2,901	0.07%
2023/09/25	0	0.00	1	43.40	43.05	-1	2,712	-0.04%
2023/09/22	1	43.55	1	43.35	43.40	0	2,593	0.00%
2023/09/21	0	0.00	2	44.00	43.95	-2	2,534	-0.08%
2023/09/20	1	44.25	0	0.00	44.20	1	2,472	0.04%
2023/09/19	3	44.10	1	44.05	44.30	2	2,406	0.08%
2023/09/15	3	43.72	1	43.95	43.25	2	2,331	0.09%
2023/09/14	0	0.00	2	44.13	44.10	-2	2,252	-0.09%
2023/09/13	0	0.00	2	43.70	43.70	-2	2,204	-0.09%
2023/09/12	1	43.55	0	0.00	43.60	1	2,254	0.04%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	3	43.60	3	43.55	43.45	0	2,292	0.00%
2023/09/04	9	43.29	6	43.25	43.60	3	2,273	0.13%
2023/08/30	0	0.00	2	43.15	43.25	-2	2,228	-0.09%
2023/08/29	3	43.20	1	43.10	43.20	2	2,235	0.09%
2023/08/25	2	42.60	1	42.60	42.40	1	2,284	0.04%
2023/08/22	3	42.43	0	0.00	42.40	3	2,320	0.13%
2023/08/18	0	0.00	2	42.75	42.95	-2	2,348	-0.09%
2023/08/16	1	42.40	0	0.00	42.60	1	2,375	0.04%
2023/08/15	1	42.70	0	0.00	42.65	1	2,401	0.04%
2023/08/11	0	0.00	1	43.30	43.40	-1	2,426	-0.04%
2023/08/10	0	0.00	2	42.58	42.90	-2	2,378	-0.08%
2023/08/09	1	42.85	15	42.90	42.65	-14	2,478	-0.56%
2023/08/02	0	0.00	1	42.45	42.55	-1	2,959	-0.03%
2023/07/28	0	0.00	2	42.15	42.20	-2	3,010	-0.07%
2023/07/25	3	41.58	0	0.00	41.60	3	3,007	0.10%
2023/07/20	3	42.23	0	0.00	42.25	3	2,951	0.10%
2023/07/17	3	42.32	1	42.15	42.25	2	2,931	0.07%
2023/07/14	6	42.67	0	0.00	42.55	6	2,898	0.21%
2023/07/11	1	42.80	0	0.00	43.00	1	2,878	0.03%
2023/07/10	0	0.00	40	43.00	42.80	-40	2,878	-1.39%
2023/07/04	0	0.00	5	42.70	42.85	-5	2,939	-0.17%
2023/06/28	0	0.00	2	42.35	42.45	-2	2,968	-0.07%
2023/06/27	1	42.30	0	0.00	42.25	1	2,978	0.03%
2023/06/21	0	0.00	2	42.25	42.25	-2	3,006	-0.07%
2023/06/20	1	42.15	0	0.00	42.15	1	3,001	0.03%
2023/06/16	1	42.35	0	0.00	42.25	1	2,968	0.03%
2023/06/12	9	42.97	0	0.00	42.85	9	3,027	0.30%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	1	42.50	1.2	42.50	42.50	-0.2	3,037	-0.01%
2023/06/05	0	0.00	1	42.55	42.50	-1	3,041	-0.03%
2023/06/02	0	0.00	0.4	42.60	42.60	-0.4	3,052	-0.01%
2023/06/01	3	42.53	2.5	42.58	42.60	0.5	3,065	0.02%
2023/05/31	0	0.00	1	42.15	42.60	-1	3,080	-0.03%
2023/05/30	0	0.00	2.1	42.13	42.15	-2.1	3,030	-0.07%
2023/05/26	1	42.10	0	0.00	42.20	1	3,040	0.03%
2023/05/23	2	42.65	0.2	42.60	42.75	1.8	2,976	0.06%
2023/05/22	0	0.00	4	42.31	42.60	-4	2,973	-0.13%
2023/05/17	2.2	41.75	0.2	41.75	41.90	2	2,868	0.07%
2023/05/16	0	0.00	1	41.70	41.65	-1	2,836	-0.04%
2023/05/15	1	41.40	0	0.00	41.35	1	2,816	0.04%
2023/05/12	3	41.68	0	0.00	41.95	3	2,713	0.11%
2023/05/11	9	41.91	11	42.01	42.30	-2	2,632	-0.08%
2023/05/10	0	0.00	1	43.30	43.20	-1	2,214	-0.05%
2023/05/04	1	42.90	0	0.00	42.85	1	2,252	0.04%
2023/04/19	0.7	42.05	0	0.00	42.00	0.7	2,422	0.03%
2023/04/17	1	42.10	2	42.15	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	7	42.15	42.10	-7	2,390	-0.29%
2023/04/13	1	42.10	0	0.00	42.10	1	2,397	0.04%
2023/04/12	16	42.09	3	42.07	41.95	13	2,407	0.54%
2023/04/10	6	41.56	5	41.75	41.45	1	2,381	0.04%
2023/04/07	0	0.00	6.3	41.11	41.70	-6.3	2,499	-0.25%
2023/04/06	2	40.90	0	0.00	40.85	2	2,473	0.08%
2023/03/31	0	0.00	1.2	41.13	41.15	-1.2	2,570	-0.05%
2023/03/30	4	40.91	0.4	40.95	41.00	3.7	2,889	0.13%
2023/03/27	0.1	40.85	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	0	0.00	2	41.00	40.65	-2	4,616	-0.04%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	2.5	41.12	0	0.00	41.15	2.5	4,761	0.05%
2023/03/16	0.3	40.10	0	0.00	40.10	0.3	5,004	0.01%
2023/03/15	5	40.94	0	0.00	40.60	5	5,035	0.10%
2023/03/14	1	41.40	0	0.00	41.50	1	4,997	0.02%
2023/03/13	2	41.43	3	41.75	41.80	-1	5,086	-0.02%
2023/03/10	0	0.00	1	41.90	41.95	-1	5,112	-0.02%
2023/03/09	0	0.00	0.2	42.00	41.95	-0.2	5,127	0.00%
2023/03/08	2.9	41.78	0	0.00	41.85	2.9	5,151	0.06%
2023/03/07	2	41.55	0	0.00	41.80	2	5,162	0.04%
2023/03/06	0	0.00	1	41.85	41.80	-1	5,202	-0.02%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/02/22	2	42.15	1	42.30	42.30	1	5,435	0.02%
2023/02/21	2	42.25	0	0.00	42.25	2	5,466	0.04%
2023/02/14	0	0.00	1	41.80	42.00	-1	5,835	-0.02%
2023/02/13	8	41.50	1	41.40	41.80	7	5,888	0.12%
2023/02/10	2	41.50	0	0.00	41.55	2	5,912	0.03%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0.4	41.90	0	0.00	41.90	0.4	6,025	0.01%
2023/02/06	0	0.00	1	41.80	42.00	-1	6,047	-0.02%
2023/02/03	0	0.00	1	41.70	41.80	-1	6,036	-0.02%
2023/02/02	3	41.53	1	41.45	41.25	2	6,057	0.03%
2023/02/01	0.8	41.40	0	0.00	41.60	0.8	6,045	0.01%
2023/01/31	0	0.00	3	41.30	41.10	-3	6,114	-0.05%
2023/01/17	0	0.00	49	40.60	40.70	-49	6,054	-0.81%
2023/01/10	0	0.00	0	40.50	40.50	0	6,136	0.00%
2023/01/09	0	0.00	5	40.45	40.45	-5	6,165	-0.08%
2023/01/04	1	40.45	0	0.00	40.60	1	6,229	0.02%
2022/12/29	1	40.45	1	40.45	40.60	0	6,273	0.00%
2022/12/28	1	41.25	0	0.00	40.70	1	6,284	0.02%
2022/12/27	1	40.25	5.4	41.25	41.45	-4.4	6,283	-0.07%
2022/12/23	5	40.33	2	40.48	40.35	3	6,264	0.05%
2022/12/22	1.1	39.87	10	40.20	42.00	-9	6,211	-0.14%
2022/12/21	15.1	39.22	1	39.60	40.00	14.1	6,026	0.23%
2022/12/20	2	39.85	0	0.00	39.65	2	5,780	0.03%
2022/12/19	4	40.70	1	40.90	40.50	3	5,621	0.05%
2022/12/16	6	41.82	0	0.00	41.15	6	5,404	0.11%
2022/12/15	12	42.13	2	42.48	42.40	10	5,094	0.20%
2022/12/14	11	42.31	2.5	42.48	42.60	8.5	5,170	0.16%
2022/12/13	13	43.49	0	0.00	42.75	13	5,162	0.25%
2022/12/12	1	43.65	0	0.00	43.65	1	5,153	0.02%
2022/12/09	1	43.95	10	43.80	44.00	-9	5,155	-0.17%
2022/12/08	2	44.00	1	44.35	44.10	1	5,144	0.02%
2022/12/07	0	0.00	3	44.40	44.35	-3	5,137	-0.06%
2022/12/01	0	0.00	1	44.85	44.80	-1	5,016	-0.02%
2022/11/30	1	44.70	0	0.00	44.80	1	5,021	0.02%
2022/11/29	0	0.00	1	44.80	44.80	-1	5,026	-0.02%
2022/11/28	6	44.57	2	44.50	44.85	4	5,036	0.08%
2022/11/25	0.5	44.65	3	44.70	44.55	-2.5	5,022	-0.05%
2022/11/23	0	0.00	2.6	44.79	44.90	-2.6	5,037	-0.05%
2022/11/22	2	44.90	4	44.75	44.85	-2	5,044	-0.04%
2022/11/21	0	0.00	6	43.87	43.95	-6	4,921	-0.12%
2022/11/18	2.2	43.67	0	0.00	43.80	2.2	4,941	0.04%
2022/11/17	1	43.65	3	43.38	43.55	-2	4,949	-0.04%
2022/11/15	3	42.97	3	43.03	42.90	0	4,916	0.00%
2022/11/14	0	0.00	1	42.65	43.35	-1	4,875	-0.02%
2022/11/11	0	0.00	7	42.36	42.40	-7	4,802	-0.15%
2022/11/10	0	0.00	40	42.15	42.25	-40	4,814	-0.83%
2022/11/09	1	41.90	0	0.00	42.25	1	4,868	0.02%
2022/11/07	2.3	41.96	0	0.00	42.05	2.3	4,888	0.05%
2022/11/04	0.7	41.78	1	41.60	42.00	-0.3	4,888	-0.01%
2022/11/03	0	0.00	3	40.95	41.30	-3	4,842	-0.06%
2022/11/02	0	0.00	0.7	41.40	41.25	-0.7	4,832	-0.01%
2022/11/01	0.3	41.45	0.2	41.45	41.45	0.1	4,873	0.00%
2022/10/31	1	41.25	5.7	41.35	41.45	-4.7	4,888	-0.10%
2022/10/28	0	0.00	0.9	41.70	41.65	-0.9	4,880	-0.02%
2022/10/26	0	0.00	10	40.55	40.60	-10	4,816	-0.21%
2022/10/24	1	40.80	0	0.00	40.60	1	4,786	0.02%
2022/10/21	0	0.00	3	40.32	40.50	-3	4,758	-0.06%
2022/10/20	1	39.95	0	0.00	40.35	1	4,768	0.02%
2022/10/19	1	40.20	12	40.31	40.20	-11	4,726	-0.23%
2022/10/14	0	0.00	2	38.80	39.20	-2	4,808	-0.04%
2022/10/13	1	38.30	0	0.00	38.75	1	4,945	0.02%
2022/10/12	0.1	39.05	1	38.95	38.95	-0.9	5,106	-0.02%
2022/10/11	1	39.20	17	38.97	39.35	-16	5,224	-0.31%
2022/10/07	2	39.03	0	0.00	38.90	2	5,188	0.04%
2022/10/06	2	39.48	3	39.60	39.65	-1	5,180	-0.02%
2022/10/05	1.4	39.70	0	0.00	39.75	1.4	5,206	0.03%
2022/10/03	1	39.60	11	39.59	39.85	-10	5,232	-0.19%
2022/09/29	0	0.00	4	38.15	38.60	-4	5,204	-0.08%
2022/09/28	3	38.28	1	38.80	38.00	2	5,171	0.04%
2022/09/27	2	39.70	4.1	39.50	39.65	-2.1	5,055	-0.04%
2022/09/26	12	40.10	20	40.41	40.20	-8	4,940	-0.16%
2022/09/23	8	47.86	17.5	47.77	47.80	-9.5	4,766	-0.20%
2022/09/22	2	47.45	1.8	47.86	47.75	0.2	4,634	0.00%
2022/09/21	6	47.89	4	47.90	48.00	2	4,521	0.04%
2022/09/20	9	48.07	4	48.05	48.00	5	4,374	0.11%
2022/09/19	0	0.00	1	48.05	48.15	-1	4,340	-0.02%
2022/09/16	0	0.00	4.1	48.29	48.30	-4.1	4,306	-0.10%
2022/09/15	0	0.00	1	48.30	48.25	-1	4,462	-0.02%
2022/09/12	0	0.00	1	48.30	48.40	-1	5,233	-0.02%
2022/09/08	1	48.10	3	48.08	48.35	-2	5,532	-0.04%
2022/09/07	6	47.85	0	0.00	47.90	6	5,636	0.11%
2022/09/05	8	47.99	10	48.00	47.95	-2	5,683	-0.04%
2022/09/02	5	47.95	2	48.25	48.00	3	5,698	0.05%
2022/09/01	10	47.97	2	48.08	48.10	8	5,726	0.14%
2022/08/30	0	0.00	10	48.10	48.35	-10	5,694	-0.18%
2022/08/29	10	47.60	0	0.00	47.85	10	5,702	0.18%
2022/08/25	2	48.03	0.1	48.05	48.10	1.9	5,812	0.03%
2022/08/24	1.3	47.65	1	47.80	48.00	0.3	5,807	0.00%
2022/08/22	0	0.00	17	47.30	47.65	-17	5,815	-0.29%
2022/08/18	13	46.76	8	46.97	46.80	5	5,742	0.09%
2022/08/17	1	46.95	3	47.18	47.20	-2	5,720	-0.03%
2022/08/16	1	46.80	1	46.65	46.80	0	5,658	0.00%
2022/08/15	4	46.20	3	46.35	46.20	1	5,579	0.02%
2022/08/12	14	46.39	1	46.45	46.15	13	5,593	0.23%
2022/08/11	0.3	46.00	0	0.00	45.90	0.3	5,573	0.01%
2022/08/10	1	45.90	0	0.00	45.75	1	5,595	0.02%
2022/08/09	1	46.00	15	46.00	46.00	-14	5,615	-0.25%
2022/08/08	10	45.95	3	45.95	46.00	7	5,670	0.12%
2022/08/05	0	0.00	1	45.90	45.85	-1	5,890	-0.02%
2022/08/04	1	45.40	1	45.45	45.65	0	5,966	0.00%
2022/08/02	0	0.00	1	45.90	46.00	-1	5,996	-0.02%
2022/08/01	3	45.80	4	45.85	45.90	-1	6,010	-0.02%
2022/07/28	3	44.90	1	44.90	44.90	2	6,010	0.03%
2022/07/27	0	0.00	1	44.65	44.65	-1	6,026	-0.02%
2022/07/26	0	0.00	3	44.75	44.80	-3	6,033	-0.05%
2022/07/25	28	45.00	0	0.00	45.10	28	6,048	0.46%
2022/07/21	26	44.89	0	0.00	45.15	26	6,053	0.43%
2022/07/20	3	45.88	20	45.49	45.35	-17	6,060	-0.28%
2022/07/19	0	0.00	4	45.78	45.75	-4	6,023	-0.07%
2022/07/18	4	44.59	1	45.10	45.10	3	5,953	0.05%
2022/07/14	8.1	43.55	0	0.00	43.50	8.1	6,095	0.13%
2022/07/13	0	0.00	9	43.55	43.50	-9	6,119	-0.15%
2022/07/12	1	43.55	5	43.50	43.20	-4	6,150	-0.07%
2022/07/08	0	0.00	2	43.80	43.85	-2	6,195	-0.03%
2022/07/07	6	43.90	5	44.08	43.80	1	6,213	0.02%
2022/07/06	1	44.40	0	0.00	44.20	1	6,327	0.02%
2022/07/05	45	44.56	1	44.80	44.65	44	6,572	0.67%
2022/07/04	0.2	44.45	0	0.00	44.40	0.2	6,803	0.00%
2022/07/01	4	44.14	6	44.82	43.95	-2	7,609	-0.03%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	8	45.00	45.10	-8	8,197	-0.10%
2022/06/28	0	0.00	3	44.65	44.80	-3	8,203	-0.04%
2022/06/27	0	0.00	1	44.70	44.80	-1	8,257	-0.01%
2022/06/24	2	43.98	3	43.90	44.20	-1	8,284	-0.01%
2022/06/23	8	43.39	0	0.00	43.30	8	8,320	0.10%
2022/06/22	9.3	43.14	2	43.05	43.25	7.3	8,163	0.09%
2022/06/21	1.3	43.52	0	0.00	43.35	1.3	7,857	0.02%
2022/06/20	5	43.80	1	44.05	43.60	4	7,697	0.05%
2022/06/17	15.5	43.81	0	0.00	44.75	15.5	7,720	0.20%
2022/06/16	24.2	44.76	1	44.70	44.55	23.2	7,555	0.31%
2022/06/15	15	44.93	0	0.00	45.05	15	7,569	0.20%
2022/06/14	13	45.20	30	45.20	45.40	-17	7,728	-0.22%
2022/06/13	8	44.63	2	44.80	44.80	6	8,324	0.07%
2022/06/10	18.1	44.94	0	0.00	44.90	18.1	8,491	0.21%
2022/06/09	10	45.20	0	0.00	45.25	10	8,562	0.12%
2022/06/08	1	45.15	1	45.35	45.45	0	8,561	0.00%
2022/06/07	5	44.88	0	0.00	45.35	5	8,600	0.06%
2022/06/06	19.8	45.09	0	0.00	45.00	19.8	8,621	0.23%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	5	46.37	1	46.70	46.35	4	8,711	0.05%
2022/05/31	2	46.48	0	0.00	46.45	2	8,812	0.02%
2022/05/27	5	46.03	1	46.05	46.00	4	8,908	0.04%
2022/05/25	2	45.55	0	0.00	46.00	2	9,159	0.02%
2022/05/24	1	45.75	1	46.05	45.80	0	9,320	0.00%
2022/05/20	4	45.75	4	45.69	45.85	0	9,685	0.00%
2022/05/19	1	45.30	3	45.53	45.60	-2	9,778	-0.02%
2022/05/17	1	45.15	0	0.00	45.45	1	9,739	0.01%
2022/05/16	1.2	44.87	5	44.40	44.55	-3.8	9,756	-0.04%
2022/05/13	33	44.04	32	44.33	44.70	1	9,762	0.01%
2022/05/12	11	45.85	2	46.15	45.40	9	9,552	0.09%
2022/05/11	8	46.31	6	46.55	46.25	2	9,474	0.02%
2022/05/10	7	46.14	7	46.48	46.50	0	9,491	0.00%
2022/05/09	11	46.63	0	0.00	46.50	11	9,510	0.12%
2022/05/06	0	0.00	4	46.65	46.90	-4	9,568	-0.04%
2022/05/05	1	47.10	5.5	47.14	47.00	-4.5	9,644	-0.05%
2022/05/04	4	46.80	6.5	46.95	46.90	-2.5	9,731	-0.03%
2022/05/03	7.2	46.67	0	0.00	46.65	7.2	9,780	0.07%
2022/04/29	6.3	46.81	2	46.90	46.95	4.3	9,807	0.04%
2022/04/28	9	46.76	4	46.86	46.70	5	9,846	0.05%
2022/04/27	1	46.80	0.1	46.85	46.70	1	9,839	0.01%
2022/04/25	14	46.51	1	46.60	46.45	13	9,766	0.13%
2022/04/22	6.1	47.24	2	47.38	47.10	4.1	9,677	0.04%
2022/04/21	17.6	47.88	7	48.02	47.50	10.6	9,599	0.11%
2022/04/20	5	47.52	4	47.48	48.75	1	9,493	0.01%
2022/04/19	5.4	47.77	0	0.00	47.80	5.4	9,399	0.06%
2022/04/18	2	48.00	0	0.00	47.80	2	9,395	0.02%
2022/04/15	1	47.40	2	47.85	48.05	-1	9,352	-0.01%
2022/04/14	5	47.74	3	47.78	47.85	2	9,312	0.02%
2022/04/13	23	47.23	16	47.29	47.45	7	9,288	0.08%
2022/04/12	5.3	46.86	0	0.00	46.90	5.3	9,253	0.06%
2022/04/11	9	47.82	3	47.83	47.60	6	9,119	0.07%
2022/04/08	15	48.77	8	48.64	48.75	7	8,892	0.08%
2022/04/07	49.8	49.11	24	49.25	48.90	25.8	8,703	0.30%
2022/04/06	13	47.27	13	48.59	49.00	0	7,888	0.00%
2022/04/01	7	45.61	0	0.00	45.70	7	7,252	0.10%
2022/03/31	8	45.38	0	0.00	45.40	8	7,189	0.11%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	2	45.25	0	0.00	45.30	2	7,325	0.03%
2022/03/28	5	45.25	1	45.35	45.35	4	7,363	0.05%
2022/03/25	4	45.85	1	45.85	45.75	3	7,389	0.04%
2022/03/24	9	45.72	0	0.00	45.75	9	7,451	0.12%
2022/03/23	12	45.69	1	45.95	45.95	11	7,509	0.15%
2022/03/22	15.5	45.60	2	45.63	45.50	13.5	7,515	0.18%
2022/03/21	20	46.15	0	0.00	46.20	20	7,261	0.28%
2022/03/18	16	46.65	0	0.00	46.60	16	7,118	0.22%
2022/03/17	13	46.70	2	46.95	47.00	11	7,022	0.16%
2022/03/16	21.2	47.22	24.9	47.89	46.85	-3.7	6,829	-0.05%
2022/03/15	14	50.29	6	50.00	50.50	8	6,228	0.13%
2022/03/14	0	0.00	2	49.85	49.60	-2	6,042	-0.03%
2022/03/11	0	0.00	2	48.95	48.90	-2	5,950	-0.03%
2022/03/10	3	49.42	4	49.20	49.20	-1	5,931	-0.02%
2022/03/09	6	49.28	6	48.90	49.35	0	5,893	0.00%
2022/03/08	2.3	48.50	1	48.65	48.50	1.3	5,836	0.02%
2022/03/07	4	49.13	16	49.09	49.30	-12	5,723	-0.21%
2022/03/04	3	50.53	2	50.30	50.50	1	5,607	0.02%
2022/03/03	0	0.00	5	50.03	50.20	-5	5,520	-0.09%
2022/03/02	0	0.00	16.2	49.78	49.90	-16.2	5,490	-0.30%
2022/03/01	5	49.45	1	49.35	49.45	4	5,514	0.07%
2022/02/25	5.1	48.85	1	48.95	48.95	4.1	5,379	0.08%
2022/02/24	7	48.34	13	49.03	48.35	-6	5,287	-0.11%
2022/02/23	5	48.88	9	48.98	49.10	-4	5,123	-0.08%
2022/02/22	7.6	48.16	31	48.24	48.90	-23.5	5,011	-0.47%
2022/02/21	3	47.97	3	47.72	48.15	0	4,800	0.00%
2022/02/17	5	47.15	4	47.15	47.25	1	4,777	0.02%
2022/02/16	2.1	47.20	1	47.05	47.15	1.1	4,863	0.02%
2022/02/15	0	0.00	1	47.40	47.10	-1	5,051	-0.02%
2022/02/14	1.3	46.75	4	46.76	46.85	-2.7	5,014	-0.05%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1	46.85	6	46.83	46.90	-5	5,005	-0.10%
2022/02/09	2	47.00	0	0.00	47.00	2	4,977	0.04%
2022/02/08	4.1	47.16	0	0.00	47.25	4.1	4,940	0.08%
2022/02/07	1	47.05	16	46.90	47.05	-15	4,852	-0.31%
2022/01/26	2	46.70	0	0.00	46.80	2	4,760	0.04%
2022/01/25	1	46.10	0	0.00	46.30	1	4,666	0.02%
2022/01/24	1	46.10	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0	0.00	1	46.25	46.25	-1	4,590	-0.02%
2022/01/19	3	45.92	10	45.85	45.95	-7	4,521	-0.15%
2022/01/18	1	46.10	4	46.15	46.10	-3	4,470	-0.07%
2022/01/17	5	46.15	0	0.00	46.25	5	4,483	0.11%
2022/01/14	5	46.10	18	46.15	46.35	-13	4,544	-0.29%
2022/01/13	6	46.17	0	0.00	46.20	6	4,661	0.13%
2022/01/12	26	46.37	4	46.50	46.25	22	4,657	0.47%
2022/01/11	10.4	46.26	0	0.00	46.40	10.4	4,626	0.22%
2022/01/10	1.5	46.25	0	0.00	46.35	1.5	4,618	0.03%
2022/01/05	5	46.05	0.3	46.10	46.10	4.7	4,599	0.10%
2022/01/04	0	0.00	0	46.20	46.15	0	4,640	0.00%
2022/01/03	2	46.05	2	46.20	46.25	0	4,629	0.00%
2021/12/30	9	46.32	3	46.48	46.25	6	4,602	0.13%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/28	3	46.13	0	0.00	46.15	3	4,557	0.07%
2021/12/27	1	46.05	1	46.05	46.25	0	4,540	0.00%
2021/12/24	1	46.00	2	46.10	46.20	-1	4,524	-0.02%
2021/12/23	18.5	45.99	5	46.09	46.05	13.5	4,502	0.30%
2021/12/22	25	46.65	11	46.48	46.70	14	4,305	0.33%
2021/12/21	7	47.05	31	47.00	47.00	-24	4,226	-0.57%
2021/12/20	2	47.65	22	47.70	47.60	-20	4,188	-0.48%
2021/12/17	4	47.18	16	47.03	47.25	-12	4,196	-0.29%
2021/12/16	10	46.65	1	47.20	47.25	9	4,208	0.21%
2021/12/15	0	0.00	5	46.55	46.60	-5	4,267	-0.12%
2021/12/14	3	46.45	12	46.60	46.50	-9	4,273	-0.21%
2021/12/13	2	46.78	18	46.88	46.70	-16	4,252	-0.38%
2021/12/10	0	0.00	13	46.45	46.50	-13	4,199	-0.31%
2021/12/09	9	46.45	2	46.45	46.50	7	4,177	0.17%
2021/12/08	5	46.48	7	46.66	46.50	-2	4,154	-0.05%
2021/12/07	10	46.55	0	0.00	46.50	10	4,130	0.24%
2021/12/06	4	46.34	10	46.45	46.40	-6	4,098	-0.15%
2021/12/03	2	46.28	1	46.30	46.30	1	4,116	0.02%
2021/12/02	4	46.33	0	0.00	46.30	4	4,096	0.10%
2021/12/01	45	46.66	13	46.30	46.70	32	4,107	0.78%
2021/11/30	23	46.43	1	46.60	46.20	22	4,101	0.54%
2021/11/29	11	46.43	1	46.60	46.45	10	4,068	0.25%
2021/11/26	1	46.85	5	46.80	46.80	-4	4,044	-0.10%
2021/11/25	1	47.00	1	47.20	47.10	0	4,003	0.00%
2021/11/24	10	46.85	8	46.63	46.85	2	3,916	0.05%
2021/11/23	7	46.21	10	46.10	46.20	-3	3,893	-0.08%
2021/11/22	1	46.65	0	0.00	46.55	1	3,875	0.03%
2021/11/19	1	46.60	0	0.00	46.65	1	3,884	0.03%
2021/11/18	15	46.76	1	46.75	46.60	14	3,886	0.36%
2021/11/17	13	46.32	0	0.00	46.50	13	3,875	0.34%
2021/11/16	1	47.15	4	47.03	46.80	-3	3,859	-0.08%
2021/11/15	4	48.20	11	48.60	47.65	-7	3,829	-0.18%
2021/11/12	11.3	46.91	41.1	47.36	47.80	-29.9	3,734	-0.80%
2021/11/11	10	45.70	0	0.00	45.60	10	3,576	0.28%
2021/11/10	3	45.07	5	45.22	45.45	-2	3,663	-0.05%
2021/11/09	2.3	44.91	3	45.00	44.95	-0.7	3,676	-0.02%
2021/11/08	6	44.68	12	44.96	45.00	-6	3,689	-0.16%
2021/11/05	10	44.56	0	0.00	44.55	10	3,715	0.27%
2021/11/04	9	44.69	0	0.00	44.65	9	3,722	0.24%
2021/11/02	0.5	45.00	0	0.00	44.70	0.5	3,818	0.01%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/28	0	0.00	0.1	45.25	45.10	-0.1	3,908	0.00%
2021/10/27	6	45.10	5	45.30	45.10	1	3,952	0.03%
2021/10/26	2	45.60	6	45.41	45.55	-4	3,975	-0.10%
2021/10/25	5	44.95	0	0.00	45.20	5	4,053	0.12%
2021/10/21	5	44.70	48	44.90	45.00	-43	4,091	-1.05%
2021/10/20	12	44.49	12	44.78	44.60	0	4,054	0.00%
2021/10/19	20	44.52	0	0.00	44.55	20	4,268	0.47%
2021/10/18	14	44.63	1	44.50	44.65	13	4,364	0.30%
2021/10/15	5	44.75	0	0.00	44.75	5	4,387	0.11%
2021/10/14	5	44.60	17	44.65	44.70	-12	4,394	-0.27%
2021/10/12	2	44.90	0	0.00	45.10	2	4,494	0.04%
2021/10/06	1.3	44.59	8	44.22	44.25	-6.7	4,452	-0.15%
2021/10/05	3	44.52	0	0.00	44.60	3	4,464	0.07%
2021/10/04	1	44.90	0	0.00	44.70	1	4,580	0.02%
2021/09/30	4	45.10	2	45.05	45.10	2	4,629	0.04%
2021/09/29	0	0.00	1	45.20	45.05	-1	4,619	-0.02%
2021/09/28	2	44.75	0	0.00	45.30	2	4,593	0.04%
2021/09/27	6	44.74	2	45.00	44.65	4	4,567	0.09%
2021/09/24	18	45.43	0	0.00	45.10	18	4,508	0.40%
2021/09/23	1	46.80	4	46.65	46.80	-3	4,357	-0.07%
2021/09/22	22	46.71	25	46.50	46.20	-3	4,245	-0.07%
2021/09/17	7	47.46	0	0.00	47.35	7	4,100	0.17%
2021/09/16	6	47.60	1	47.60	47.80	5	4,089	0.12%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	1.1	48.10	48.35	-1.1	4,204	-0.03%
2021/09/10	0	0.00	2	48.30	47.95	-2	4,242	-0.05%
2021/09/09	1	46.90	0	0.00	47.50	1	4,298	0.02%
2021/09/07	1.2	47.93	1	47.95	47.85	0.2	4,297	0.00%
2021/09/03	25	48.40	0	0.00	48.25	25	4,304	0.58%
2021/09/01	0	0.00	1	48.15	48.40	-1	4,370	-0.02%
2021/08/31	0	0.00	13	48.03	48.20	-13	4,386	-0.30%
2021/08/30	2	47.35	0	0.00	47.40	2	4,411	0.05%
2021/08/27	12	47.45	1	47.45	47.45	11	4,405	0.25%
2021/08/26	5	47.35	0	0.00	47.40	5	4,429	0.11%
2021/08/25	4.1	47.35	0	0.00	47.60	4.1	4,498	0.09%
2021/08/24	2	47.75	0	0.00	47.65	2	4,515	0.04%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/20	1	47.65	1	47.70	47.55	0	4,597	0.00%
2021/08/19	2	47.80	4	47.95	47.55	-2	5,750	-0.03%
2021/08/17	0	0.00	1	48.80	48.60	-1	5,807	-0.02%
2021/08/16	7	48.01	1	48.50	48.10	6	5,726	0.10%
2021/08/13	1	49.10	3	49.13	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	2	48.70	48.95	-2	5,580	-0.04%
2021/08/10	1	48.45	0	0.00	48.85	1	5,582	0.02%
2021/08/09	2	49.00	0	0.00	49.00	2	5,636	0.04%
2021/08/06	4	49.06	6.3	48.74	49.45	-2.3	5,660	-0.04%
2021/08/05	2	48.80	10	48.80	48.70	-8	5,663	-0.14%
2021/08/04	0	0.00	8	49.01	49.05	-8	5,896	-0.14%
2021/08/03	1.3	49.04	8.7	49.25	49.30	-7.5	5,955	-0.13%
2021/08/02	0	0.00	15	49.30	49.45	-15	6,067	-0.25%
2021/07/29	1	49.10	0	0.00	49.10	1	6,148	0.02%
2021/07/28	0	0.00	6.4	48.11	48.35	-6.4	6,105	-0.10%
2021/07/27	0.5	48.00	4	47.73	48.15	-3.5	6,096	-0.06%
2021/07/26	16	47.28	11	47.87	48.10	5	6,098	0.08%
2021/07/23	14.3	47.59	32.4	48.11	47.90	-18.1	6,014	-0.30%
2021/07/22	5	46.43	2	46.68	46.85	3	5,822	0.05%
2021/07/20	0	0.00	10	45.50	45.65	-10	5,959	-0.17%
2021/07/19	0	0.00	4	46.14	46.10	-4	6,065	-0.07%
2021/07/16	0.1	45.25	30.1	45.47	45.75	-30	6,068	-0.49%
2021/07/15	18	45.05	1	45.10	45.10	17	6,030	0.28%
2021/07/14	10	44.90	19	44.75	44.95	-9	6,056	-0.15%
2021/07/13	10	44.84	5.3	44.90	44.85	4.7	6,135	0.08%
2021/07/12	0	0.00	30	45.28	45.20	-30	6,116	-0.49%
2021/07/09	61.4	45.28	54	45.46	45.00	7.4	6,084	0.12%
2021/07/08	2.2	44.63	9	44.60	44.65	-6.8	6,005	-0.11%
2021/07/07	6.1	44.01	0	0.00	44.40	6.1	6,008	0.10%
2021/07/06	0	0.00	3	43.45	43.65	-3	5,987	-0.05%
2021/07/05	10	43.50	0	0.00	43.50	10	6,028	0.17%
2021/07/02	9	43.34	1	43.30	43.30	8	6,077	0.13%
2021/07/01	2	43.25	5	43.50	43.20	-3	6,112	-0.05%
2021/06/30	4	43.61	0	0.00	43.65	4	6,122	0.07%
2021/06/29	0.3	43.45	0	0.00	43.55	0.3	6,147	0.00%
2021/06/28	8	43.80	0	0.00	43.60	8	6,172	0.13%
2021/06/25	2.1	44.07	16	43.86	43.60	-13.9	6,171	-0.23%
2021/06/24	10	43.05	6	43.63	43.85	4	6,158	0.06%
2021/06/23	15	42.63	7	42.88	42.70	8	6,132	0.13%
2021/06/22	5.1	42.55	15	42.53	42.35	-9.9	6,080	-0.16%
2021/06/21	5	42.24	1	42.40	42.20	4	6,087	0.07%
2021/06/18	9	42.34	8	42.57	42.20	1	6,113	0.02%
2021/06/17	1	42.15	1	42.65	42.75	0	6,189	0.00%
2021/06/16	3	42.60	0	0.00	42.50	3	6,260	0.05%
2021/06/15	2	42.83	2	42.73	42.80	0	6,256	0.00%
2021/06/10	2	42.43	130	42.31	42.30	-128	6,243	-2.05%	大賣/鉅額交易
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	6	41.55	0	0.00	41.40	6	6,192	0.10%
2021/06/07	0	0.00	3	41.84	41.55	-3	6,172	-0.05%
2021/06/04	2	41.95	0.3	42.00	41.95	1.7	6,144	0.03%
2021/06/02	85	41.90	1.6	42.18	42.00	83.4	6,141	1.36%
2021/05/31	58	42.26	10	42.38	42.10	48	6,060	0.79%
2021/05/28	11	42.57	2	42.75	42.65	9	5,999	0.15%
2021/05/27	30	42.60	31	42.39	42.60	-1	5,986	-0.02%
2021/05/26	0	0.00	1	42.35	42.20	-1	4,867	-0.02%
2021/05/25	2	42.30	0	0.00	42.30	2	4,800	0.04%
2021/05/21	0	0.00	2	42.70	43.00	-2	4,782	-0.04%
2021/05/20	1	42.05	0	0.00	42.15	1	4,749	0.02%
2021/05/19	3	41.90	0	0.00	41.85	3	4,749	0.06%
2021/05/18	1	42.05	0	0.00	41.90	1	4,748	0.02%
2021/05/17	5	41.51	10	41.43	40.80	-5	4,762	-0.10%
2021/05/14	2	42.80	4	43.44	42.80	-2	4,683	-0.04%
2021/05/13	2	41.80	1	41.80	42.10	1	4,629	0.02%
2021/05/12	15	42.26	14	42.61	42.60	1	4,544	0.02%
2021/05/11	14	45.11	1	45.70	44.85	13	4,277	0.30%
2021/05/10	1	45.45	7	45.84	45.70	-6	4,201	-0.14%
2021/05/07	3	44.77	0	0.00	44.70	3	4,073	0.07%
2021/05/05	2	45.20	4	45.20	45.20	-2	3,929	-0.05%
2021/05/04	1	44.60	61.5	44.38	44.35	-60.5	3,882	-1.56%
2021/05/03	2	44.85	6	45.13	44.70	-4	3,820	-0.10%
2021/04/29	6	45.27	0	0.00	45.25	6	3,765	0.16%
2021/04/28	4	45.68	0	0.00	45.65	4	3,739	0.11%
2021/04/27	3.1	46.18	0	0.00	46.20	3.1	3,767	0.08%
2021/04/26	13	46.45	7	46.49	46.60	6	3,705	0.16%
2021/04/23	51	44.99	14.5	45.07	45.35	36.5	3,491	1.05%
2021/04/22	2	44.35	2	44.10	44.10	0	3,389	0.00%
2021/04/21	4	44.41	0	0.00	44.35	4	3,329	0.12%
2021/04/20	18	44.22	3	44.30	44.35	15	3,311	0.45%
2021/04/19	1	44.50	11	44.18	44.60	-10	3,322	-0.30%
2021/04/16	5	43.52	0	0.00	43.60	5	3,270	0.15%
2021/04/15	3	43.33	0	0.00	43.30	3	3,297	0.09%
2021/04/14	10	43.29	0	0.00	43.25	10	3,331	0.30%
2021/04/12	11	43.59	2	43.60	43.60	9	3,327	0.27%
2021/04/09	2	43.60	9	43.66	43.75	-7	3,336	-0.21%
2021/04/08	1	43.45	6.1	43.55	43.50	-5.1	3,300	-0.15%
2021/04/07	9	43.47	25	43.55	43.65	-16	3,277	-0.49%
2021/04/06	1	43.55	1	43.65	43.65	0	3,270	0.00%
2021/04/01	0.3	43.65	0	0.00	43.55	0.3	3,289	0.01%
2021/03/31	1	43.35	2	43.45	43.50	-1	3,351	-0.03%
2021/03/30	1	43.50	5	43.59	43.45	-4	3,527	-0.11%
2021/03/29	2	43.40	1.5	43.52	43.55	0.5	3,680	0.01%
2021/03/26	5	43.30	3	43.50	43.50	2	3,854	0.05%
2021/03/25	0	0.00	6	43.38	43.60	-6	4,049	-0.15%
2021/03/24	3.2	43.09	39	43.22	43.55	-35.8	4,322	-0.83%
2021/03/23	7	43.16	0.6	43.40	43.15	6.4	4,361	0.15%
2021/03/22	35	43.36	1	43.45	43.60	34	4,406	0.77%
2021/03/19	28.3	44.54	4	44.73	44.25	24.3	4,320	0.56%
2021/03/18	31	45.20	0	0.00	45.20	31	4,322	0.72%
2021/03/17	4	45.00	3	45.20	45.20	1	4,363	0.02%
2021/03/16	2	44.70	0	0.00	44.90	2	4,433	0.05%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	0.3	45.10	0	0.00	44.95	0.3	4,737	0.01%
2021/03/11	1.2	45.36	1	45.50	45.35	0.2	5,010	0.00%
2021/03/10	0	0.00	1	45.55	45.45	-1	5,045	-0.02%
2021/03/09	4	45.36	1	45.55	45.40	3	5,080	0.06%
2021/03/08	1	45.20	0	0.00	45.25	1	5,088	0.02%
2021/03/05	1	45.00	1	44.80	44.95	0	5,096	0.00%
2021/03/03	3	44.87	5	44.85	44.95	-2	5,185	-0.04%
2021/03/02	3	44.55	1	45.00	44.55	2	5,174	0.04%
2021/02/26	2	44.50	4	45.20	45.20	-2	5,182	-0.04%
2021/02/24	1	44.55	1	44.95	44.55	0	5,110	0.00%
2021/02/23	9	44.81	8	44.83	44.85	1	5,087	0.02%
2021/02/19	0	0.00	1	43.70	44.10	-1	5,037	-0.02%
2021/02/18	0	0.00	3	44.17	43.85	-3	5,029	-0.06%
2021/02/17	1	43.75	1.3	44.31	43.75	-0.3	5,010	-0.01%
2021/02/05	1	43.60	0	0.00	43.60	1	4,979	0.02%
2021/02/02	0	0.00	1	43.90	43.60	-1	5,119	-0.02%
2021/01/29	1	43.10	0	0.00	42.60	1	5,117	0.02%
2021/01/28	0	0.00	1	43.20	43.25	-1	5,081	-0.02%
2021/01/26	1	43.70	0	0.00	43.45	1	5,088	0.02%
2021/01/25	2	42.90	1	43.85	43.95	1	5,087	0.02%
2021/01/22	2	43.20	0	0.00	43.10	2	5,104	0.04%
2021/01/21	0	0.00	3	43.28	43.40	-3	5,102	-0.06%
2021/01/20	17	43.56	0	0.00	43.10	17	5,100	0.33%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/15	1	45.05	0	0.00	45.05	1	5,015	0.02%
2021/01/14	1	45.65	4	45.70	45.70	-3	5,177	-0.06%
2021/01/13	1	45.85	0	0.00	45.80	1	5,174	0.02%
2021/01/12	0	0.00	3	45.90	45.55	-3	5,170	-0.06%
2021/01/11	1	46.05	2	46.13	46.00	-1	5,145	-0.02%
2021/01/07	0	0.00	1	45.70	45.60	-1	5,099	-0.02%
2021/01/06	0	0.00	3	45.57	45.20	-3	5,053	-0.06%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	4	45.28	0	0.00	45.15	4	5,002	0.08%
2020/12/31	0	0.00	3	45.70	45.85	-3	5,008	-0.06%
2020/12/30	2	45.65	0	0.00	45.55	2	4,999	0.04%
2020/12/28	2	46.03	0	0.00	45.90	2	4,988	0.04%
2020/12/24	0	0.00	14.3	46.10	46.40	-14.3	4,907	-0.29%
2020/12/23	1	44.65	3.2	44.81	45.00	-2.2	4,737	-0.05%
2020/12/22	4	44.88	1	45.30	44.50	3	4,623	0.06%
2020/12/21	11	45.34	5	45.55	44.95	6	4,561	0.13%
2020/12/18	3	46.25	13	46.01	45.60	-10	4,425	-0.23%
2020/12/17	0	0.00	2	46.00	46.05	-2	4,185	-0.05%
2020/12/16	2	45.95	11	45.86	45.95	-9	4,169	-0.22%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	2	45.10	44.90	-2	4,076	-0.05%
2020/12/11	1	44.30	0	0.00	44.35	1	4,015	0.02%
2020/12/10	0	0.00	1	44.75	44.60	-1	3,999	-0.03%
2020/12/09	2	44.50	0	0.00	44.50	2	3,934	0.05%
2020/12/08	23	44.37	15	44.94	45.40	8	3,834	0.21%
2020/12/07	6	45.38	28.6	45.63	45.85	-22.6	3,620	-0.62%
2020/12/04	11	43.36	0	0.00	43.50	11	3,344	0.33%
2020/12/03	1	43.70	6	43.93	43.80	-5	3,285	-0.15%
2020/11/30	0	0.00	2	44.50	44.50	-2	3,235	-0.06%
2020/11/27	6	43.83	0	0.00	43.85	6	3,140	0.19%
2020/11/26	6	43.70	0.1	43.85	43.85	5.9	3,149	0.19%
2020/11/25	0	0.00	3	43.70	43.90	-3	3,254	-0.09%
2020/11/20	1.1	43.06	0	0.00	43.25	1.1	3,250	0.03%
2020/11/19	1.2	43.16	0	0.00	43.15	1.2	3,268	0.04%
2020/11/18	1	43.20	0	0.00	43.35	1	3,279	0.03%
2020/11/17	2	43.40	5	43.39	43.40	-3	3,277	-0.09%
2020/11/13	4	43.18	0	0.00	43.40	4	3,336	0.12%
2020/11/12	0	0.00	5	43.60	43.85	-5	3,324	-0.15%
2020/11/11	5	43.45	1	43.45	44.00	4	3,346	0.12%
2020/11/10	1	42.80	32	42.80	42.95	-31	3,273	-0.95%
2020/11/09	32	42.15	0	0.00	42.00	32	3,262	0.98%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.15	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/11/02	1	41.80	0	0.00	41.90	1	3,189	0.03%
2020/10/30	4	41.65	1.3	41.81	41.50	2.7	3,171	0.09%
2020/10/29	2	41.90	0	0.00	41.85	2	3,118	0.06%
2020/10/28	3	42.15	0	0.00	42.10	3	3,121	0.10%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	6	42.18	2	43.20	43.20	4	3,106	0.13%
2020/10/20	3	42.73	0	0.00	42.65	3	2,920	0.10%
2020/10/19	0	0.00	2	42.90	43.20	-2	2,899	-0.07%
2020/10/15	6	43.33	0	0.00	42.95	6	2,865	0.21%
2020/10/14	2	43.78	2	43.80	43.75	0	2,841	0.00%
2020/10/13	1	43.70	0	0.00	43.85	1	2,846	0.04%
2020/10/12	9	44.38	5	44.87	44.20	4	2,839	0.14%
2020/10/08	0	0.00	7	44.21	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	0	0.00	1	43.60	43.70	-1	2,829	-0.04%
2020/10/05	1	43.20	2	43.43	43.20	-1	2,833	-0.04%
2020/09/30	2	43.08	1	43.00	43.00	1	2,825	0.04%
2020/09/29	2	43.05	1	43.45	43.30	1	2,824	0.04%
2020/09/28	2	41.95	13	41.95	42.65	-11	2,795	-0.39%
2020/09/25	2	41.58	1	41.60	41.50	1	2,769	0.04%
2020/09/24	2	41.68	1	41.30	41.45	1	2,721	0.04%
2020/09/23	2	46.53	3	46.47	46.15	-1	2,590	-0.04%
2020/09/22	2	46.50	1	46.80	46.60	1	2,499	0.04%
2020/09/21	2	46.65	10	46.80	46.85	-8	2,460	-0.33%
2020/09/18	0.1	46.75	0	0.00	46.65	0.1	2,411	0.00%
2020/09/17	0	0.00	2	46.58	46.55	-2	2,381	-0.08%
2020/09/16	3	46.37	0	0.00	46.35	3	2,358	0.13%
2020/09/10	1	46.35	38	46.25	46.30	-37	2,321	-1.59%
2020/09/09	1	45.60	1	45.90	46.15	0	2,306	0.00%
2020/09/08	1	45.80	0	0.00	45.85	1	2,307	0.04%
2020/09/07	1	45.90	0	0.00	46.00	1	2,396	0.04%
2020/09/03	2	45.45	13	45.81	45.60	-11	2,467	-0.45%
2020/09/02	11	45.68	0	0.00	45.65	11	2,445	0.45%
2020/08/31	1	46.40	1	46.50	46.40	0	2,516	0.00%
2020/08/28	0	0.00	1	45.95	45.60	-1	2,440	-0.04%
2020/08/26	0	0.00	3	45.30	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	2	45.00	44.95	-2	2,531	-0.08%
2020/08/24	3	44.53	0	0.00	44.65	3	2,659	0.11%
2020/08/21	0	0.00	1	44.40	44.35	-1	2,688	-0.04%
2020/08/20	1	44.05	15.2	43.59	43.50	-14.2	2,678	-0.53%
2020/08/19	1	44.50	1	44.30	44.45	0	2,644	0.00%
2020/08/17	0	0.00	2	44.33	44.35	-2	2,621	-0.08%
2020/08/14	1	43.05	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	0.00	1	43.20	43.75	-1	2,596	-0.04%
2020/08/11	1	42.80	2	42.85	42.70	-1	2,603	-0.04%
2020/08/10	0	0.00	1.1	42.96	42.90	-1.1	2,640	-0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/03	11	42.25	10	42.50	42.20	1	2,816	0.04%
2020/07/31	1	42.80	0	0.00	42.80	1	2,793	0.04%
2020/07/29	2	42.23	1	42.35	41.90	1	2,787	0.04%
2020/07/27	1	42.60	1	42.55	42.30	0	2,799	0.00%
2020/07/24	2	42.83	0	0.00	42.80	2	2,805	0.07%
2020/07/20	2	42.75	0	0.00	42.65	2	2,851	0.07%
2020/07/17	4	42.89	0	0.00	42.90	4	2,852	0.14%
2020/07/16	0	0.00	1	43.80	43.25	-1	2,862	-0.03%
2020/07/14	3	42.70	0	0.00	42.60	3	2,827	0.11%
2020/07/13	2	42.93	0	0.00	42.80	2	2,833	0.07%
2020/07/10	6	43.42	0	0.00	43.15	6	2,817	0.21%
2020/07/09	2	44.00	0	0.00	43.90	2	2,812	0.07%
2020/07/07	1	44.15	3	44.18	44.10	-2	2,779	-0.07%
2020/07/06	0	0.00	5	44.15	44.00	-5	2,765	-0.18%
2020/07/03	6	43.85	0	0.00	43.85	6	2,768	0.22%
2020/07/02	1	43.85	0	0.00	44.20	1	2,775	0.04%
2020/06/30	0	0.00	1	43.95	43.55	-1	2,781	-0.04%
2020/06/29	1	43.55	0	0.00	43.60	1	2,797	0.04%
2020/06/24	0	0.00	2	43.95	43.90	-2	2,802	-0.07%
2020/06/23	0	0.00	2	44.18	43.90	-2	2,823	-0.07%
2020/06/22	1	43.70	10	43.80	43.55	-9	2,829	-0.32%
2020/06/19	4	43.50	0	0.00	43.50	4	2,875	0.14%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/17	0	0.00	1	44.20	44.25	-1	2,891	-0.03%
2020/06/16	0	0.00	6	44.30	44.20	-6	2,963	-0.20%
2020/06/12	6	43.72	2	43.85	43.60	4	3,148	0.13%
2020/06/11	3	45.22	0	0.00	44.80	3	3,119	0.10%
2020/06/10	4	45.93	2	46.18	45.85	2	3,127	0.06%
2020/06/09	1	46.40	0	0.00	46.50	1	3,185	0.03%
2020/06/08	3.2	46.48	1	46.50	46.50	2.2	3,259	0.07%
2020/06/05	1	47.15	5	46.89	47.25	-4	3,232	-0.12%
2020/06/04	2	46.48	1	46.25	46.40	1	3,182	0.03%
2020/06/03	1	46.20	3	46.07	46.25	-2	3,179	-0.06%
2020/06/01	1	44.80	11	44.77	44.90	-10	3,087	-0.32%
2020/05/27	3	44.22	5	44.34	44.45	-2	2,910	-0.07%
2020/05/26	5	44.50	1	44.45	44.25	4	2,950	0.14%
2020/05/20	1	43.80	0	0.00	43.80	1	2,930	0.03%
2020/05/18	0	0.00	1	43.40	43.10	-1	2,914	-0.03%
2020/05/15	1	42.90	0	0.00	43.55	1	2,908	0.03%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/12	10	44.40	0	0.00	44.90	10	2,786	0.36%
2020/05/08	2	43.90	0	0.00	43.80	2	2,735	0.07%
2020/05/06	0	0.00	2	43.60	43.70	-2	2,727	-0.07%
2020/04/30	6	43.68	3	44.15	43.65	3	2,783	0.11%
2020/04/27	0	0.00	6	41.88	42.35	-6	2,919	-0.21%
2020/04/24	0	0.00	1	40.80	40.55	-1	2,911	-0.03%
2020/04/22	0	0.00	1	40.05	40.30	-1	2,922	-0.03%
2020/04/21	0	0.00	4	41.20	40.40	-4	2,922	-0.14%
2020/04/20	0	0.00	1	41.60	41.40	-1	2,905	-0.03%
2020/04/17	4	41.71	0	0.00	41.30	4	2,903	0.14%
2020/04/16	1	41.05	1	41.45	41.20	0	2,895	0.00%
2020/04/13	1	40.40	3	40.35	40.30	-2	2,850	-0.07%
2020/04/10	1	40.65	20	40.45	40.65	-19	2,860	-0.66%
2020/04/08	0	0.00	1	40.50	40.40	-1	2,858	-0.03%
2020/04/07	0	0.00	1	40.95	40.45	-1	2,843	-0.04%
2020/04/06	1	39.75	1	40.50	40.40	0	2,820	0.00%
2020/04/01	12	40.18	24	40.15	39.90	-12	2,814	-0.43%
2020/03/31	0	0.00	1	40.70	40.50	-1	2,803	-0.04%
2020/03/30	4	38.60	5	39.28	40.00	-1	2,784	-0.04%
2020/03/27	6	40.03	4	40.39	39.55	2	2,871	0.07%
2020/03/26	9	39.29	10	39.85	39.90	-1	2,947	-0.03%
2020/03/25	7.1	39.52	11	39.84	39.80	-3.9	3,048	-0.13%
2020/03/24	0	0.00	5	36.84	36.85	-5	3,033	-0.16%
2020/03/23	2	34.58	0	0.00	34.15	2	3,025	0.07%
2020/03/20	6	34.47	3	34.97	35.00	3	3,015	0.10%
2020/03/19	5	33.16	38	32.90	32.90	-33	2,948	-1.12%
2020/03/18	10	37.23	6	36.81	36.45	4	2,814	0.14%
2020/03/17	6	38.18	5	38.17	38.00	1	2,762	0.04%
2020/03/16	2	40.03	4	40.09	40.05	-2	2,713	-0.07%
2020/03/13	1	39.30	82.9	38.12	40.40	-81.9	2,685	-3.05%
2020/03/12	33	42.68	22.5	41.98	41.80	10.5	2,579	0.41%
2020/03/11	7	43.94	4	43.96	43.85	3	2,497	0.12%
2020/03/10	5	43.83	3	44.07	43.95	2	2,482	0.08%
2020/03/09	10	44.55	7	44.74	44.30	3	2,456	0.12%
2020/03/06	2	45.03	2	45.32	45.25	0	2,418	0.00%
2020/03/05	4	45.05	3.5	45.24	45.30	0.5	2,400	0.02%
2020/03/04	1	44.55	9	44.97	45.00	-8	2,401	-0.33%
2020/03/03	13	44.61	8	44.88	44.55	5	2,410	0.21%
2020/03/02	15	44.28	18	44.59	44.50	-3	2,411	-0.12%
2020/02/27	5.1	44.66	3	44.70	44.85	2.1	2,420	0.09%
2020/02/26	7	44.81	2	45.00	44.80	5	2,381	0.21%
2020/02/25	3	44.88	3	45.15	45.00	0	2,370	0.00%
2020/02/24	6	45.16	3	45.43	45.10	3	2,371	0.13%
2020/02/21	4	45.51	1	45.70	45.50	3	2,360	0.13%
2020/02/20	5	45.66	5	45.91	45.70	0	2,358	0.00%
2020/02/19	0	0.00	7	46.10	46.20	-7	2,346	-0.30%
2020/02/18	2	45.83	0	0.00	46.05	2	2,339	0.09%
2020/02/14	1	45.85	1	45.90	45.85	0	2,369	0.00%
2020/02/13	0	0.00	4	45.96	45.90	-4	2,375	-0.17%
2020/02/12	0	0.00	2	45.90	45.80	-2	2,398	-0.08%
2020/02/11	6	45.42	1	45.60	45.35	5	2,393	0.21%
2020/02/10	1	45.10	3	45.55	45.50	-2	2,397	-0.08%
2020/02/07	2.1	45.31	0	0.00	45.25	2.1	2,411	0.09%
2020/02/06	2	45.58	5	45.74	45.55	-3	2,426	-0.12%
2020/02/05	2	45.15	1	45.35	45.10	1	2,430	0.04%
2020/02/04	7	45.01	0	0.00	45.00	7	2,417	0.29%
2020/02/03	6	44.70	5	44.94	44.90	1	2,404	0.04%
2020/01/31	14	45.43	2	45.85	45.25	12	2,388	0.50%
2020/01/30	2	45.60	20.3	45.71	45.45	-18.3	2,348	-0.78%
2020/01/20	2.3	46.95	2	47.05	47.10	0.3	2,265	0.01%
2020/01/17	1	46.85	0.1	47.30	46.85	0.9	2,245	0.04%
2020/01/16	0.1	46.75	0	0.00	46.65	0.1	2,258	0.00%
2020/01/13	0	0.00	3	46.35	46.30	-3	2,380	-0.13%
2020/01/10	1	46.10	1	46.05	46.25	0	2,427	0.00%
2020/01/07	3.1	46.01	1	46.00	46.00	2.1	2,495	0.08%
2020/01/02	2	46.35	0	0.00	46.30	2	2,609	0.08%
2019/12/31	1	46.40	1	46.35	46.30	0	2,634	0.00%
2019/12/30	2	46.45	0	0.00	46.45	2	2,707	0.07%
2019/12/27	1.1	46.40	1	46.35	46.40	0.1	2,900	0.00%
2019/12/25	6	46.30	1	46.35	46.20	5	4,781	0.10%
2019/12/24	4	45.84	1	46.00	46.15	3	5,351	0.06%
2019/12/23	2	45.88	0	0.00	45.55	2	5,284	0.04%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	6.1	45.82	0	0.00	45.90	6.1	5,119	0.12%
2019/12/18	9	46.03	0	0.00	46.00	9	5,095	0.18%
2019/12/17	5	46.15	1	46.20	46.25	4	5,093	0.08%
2019/12/16	5.1	46.35	1	46.30	46.25	4.1	5,088	0.08%
2019/12/12	2	46.10	2	46.15	46.35	0	5,127	0.00%
2019/12/10	2	46.05	9	46.10	46.05	-7	5,169	-0.14%
2019/12/09	0	0.00	1.2	46.43	46.30	-1.2	5,168	-0.02%
2019/12/05	4	46.60	0	0.00	46.55	4	5,165	0.08%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0	46.95	0	0.00	46.70	0	5,157	0.00%
2019/11/29	1.1	46.61	0	0.00	46.55	1.1	5,168	0.02%
2019/11/28	5	46.74	0	0.00	46.50	5	5,154	0.10%
2019/11/27	1	46.60	1	46.85	46.80	0	5,166	0.00%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	4	46.54	0	0.00	46.75	4	5,111	0.08%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	2	46.65	0	0.00	46.60	2	5,167	0.04%
2019/11/18	2	46.85	0	0.00	46.85	2	5,184	0.04%
2019/11/13	4	46.59	0	0.00	46.50	4	5,195	0.08%
2019/11/11	2	46.85	1.5	46.83	46.70	0.5	5,200	0.01%
2019/11/08	0	0.00	2.5	47.30	47.05	-2.5	5,173	-0.05%
2019/11/07	1	47.50	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	2	47.43	47.45	-2	5,160	-0.04%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/31	0.1	47.20	2	46.95	46.75	-1.9	5,127	-0.04%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1.1	47.07	1	47.00	47.00	0.1	5,078	0.00%
2019/10/24	1	47.20	0	0.00	47.50	1	5,045	0.02%
2019/10/23	3	47.50	5	47.55	47.50	-2	5,022	-0.04%
2019/10/22	3	47.07	2	47.10	47.00	1	4,995	0.02%
2019/10/21	0	0.00	4	46.61	46.75	-4	4,961	-0.08%
2019/10/18	6	45.73	0	0.00	45.90	6	4,899	0.12%
2019/10/17	3	45.87	0	0.00	45.80	3	4,847	0.06%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	2	45.80	8	45.90	45.95	-6	4,780	-0.13%
2019/10/14	0	0.00	10	45.68	45.65	-10	4,751	-0.21%
2019/10/09	0	0.00	7	45.30	45.30	-7	4,717	-0.15%
2019/10/07	2	45.75	0	0.00	45.75	2	4,631	0.04%
2019/10/04	6.1	45.57	1	46.05	45.70	5.1	4,607	0.11%
2019/10/03	2	46.08	20	46.15	46.05	-18	4,523	-0.40%
2019/10/02	10	45.82	3	45.98	45.90	7	4,330	0.16%
2019/10/01	12	49.85	6	49.86	49.95	6	3,108	0.19%
2019/09/27	0	0.00	3	49.90	49.90	-3	2,437	-0.12%
2019/09/24	8	49.65	0	0.00	49.65	8	1,784	0.45%
2019/09/20	3	49.88	0	0.00	49.80	3	1,749	0.17%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	2	50.10	50.00	-2	1,706	-0.12%
2019/09/17	0	0.00	1	50.20	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	10.4	49.90	50.00	-10.4	1,705	-0.61%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/09	1	49.60	1	49.50	49.70	0	1,681	0.00%
2019/09/03	1	49.30	0	0.00	49.25	1	1,677	0.06%
2019/08/30	1	49.30	0	0.00	49.50	1	1,684	0.06%
2019/08/29	2	49.10	0	0.00	49.05	2	1,661	0.12%
2019/08/27	3	48.40	0	0.00	48.40	3	1,650	0.18%
2019/08/26	1	48.80	0	0.00	48.80	1	1,610	0.06%
2019/08/22	0	0.00	1	48.90	48.90	-1	1,597	-0.06%
2019/08/21	1	48.50	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.80	0	0.00	48.60	1	1,670	0.06%
2019/08/19	2	48.65	1	48.60	48.75	1	1,660	0.06%
2019/08/16	7.1	48.68	0	0.00	48.80	7.1	1,642	0.43%
2019/08/15	1	49.05	12	48.25	48.95	-11	1,622	-0.68%
2019/08/14	5	48.46	0	0.00	48.35	5	1,595	0.31%
2019/08/08	0	0.00	6	48.10	48.20	-6	1,600	-0.38%
2019/08/07	13	48.15	6	48.10	48.00	7	1,606	0.44%
2019/08/06	0	0.00	1	47.80	48.10	-1	1,615	-0.06%
2019/08/05	1	48.20	0	0.00	48.20	1	1,609	0.06%
2019/08/01	1	48.65	0	0.00	48.60	1	1,608	0.06%
2019/07/30	0	0.00	33	49.01	48.95	-33	1,599	-2.06%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/24	0	0.00	5	48.92	48.90	-5	1,626	-0.31%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	0	0.00	5	49.36	49.25	-5	1,600	-0.31%
2019/07/19	1	49.45	1	49.50	49.50	0	1,596	0.00%
2019/07/18	5.4	49.27	0	0.00	49.40	5.4	1,602	0.34%
2019/07/16	1	49.05	2	49.15	49.20	-1	1,601	-0.06%
2019/07/15	2	48.95	1	49.25	49.25	1	1,602	0.06%
2019/07/12	2	49.25	0	0.00	49.15	2	1,626	0.12%
2019/07/11	0	0.00	2	49.50	49.45	-2	1,629	-0.12%
2019/07/10	3	49.40	0	0.00	49.55	3	1,645	0.18%
2019/07/09	3	49.45	0	0.00	49.45	3	1,649	0.18%
2019/07/08	10	49.35	0.2	49.75	49.40	9.8	1,669	0.59%
2019/07/05	2	49.60	0	0.00	49.65	2	1,685	0.12%
2019/07/04	0.2	49.80	0	0.00	49.75	0.2	1,723	0.01%
2019/07/02	3	49.47	0	0.00	49.65	3	1,755	0.17%
2019/07/01	0	0.00	1	49.65	49.60	-1	1,762	-0.06%
2019/06/26	1	49.55	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	11	49.81	49.95	-11	1,954	-0.56%
2019/06/24	1	49.95	2	50.00	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	13	49.35	49.90	-13	2,011	-0.65%
2019/06/17	1	48.55	0	0.00	48.55	1	2,069	0.05%
2019/06/14	10	48.45	1	48.45	48.50	9	2,119	0.42%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/11	0	0.00	6	48.75	48.60	-6	2,436	-0.25%
2019/06/06	1	48.50	1	48.75	48.50	0	2,495	0.00%
2019/06/05	2	48.65	5	48.86	48.70	-3	2,533	-0.12%
2019/06/04	0	0.00	1	48.95	49.00	-1	2,531	-0.04%
2019/06/03	3	48.78	3	48.87	48.90	0	2,532	0.00%
2019/05/31	0	0.00	2	48.75	48.80	-2	2,523	-0.08%
2019/05/30	2	48.15	0	0.00	48.15	2	2,513	0.08%
2019/05/29	5.1	48.38	0	0.00	48.35	5.1	2,510	0.20%
2019/05/27	6	48.77	1	48.95	49.20	5	2,443	0.20%
2019/05/22	5	47.95	0	0.00	48.10	5	2,419	0.21%
2019/05/21	1.1	48.11	0	0.00	48.10	1.1	2,430	0.04%
2019/05/20	1	47.90	4	48.20	47.95	-3	2,422	-0.12%
2019/05/17	6	47.64	0	0.00	47.50	6	2,423	0.25%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/10	1	47.75	0.5	48.10	48.05	0.5	2,479	0.02%
2019/05/08	2	48.50	0	0.00	48.50	2	2,481	0.08%
2019/05/07	2	48.73	0	0.00	48.70	2	2,491	0.08%
2019/05/06	0	0.00	4	48.85	48.75	-4	2,517	-0.16%
2019/05/03	1	49.30	2	49.45	49.25	-1	2,537	-0.04%
2019/05/02	4	49.40	0	0.00	49.40	4	2,539	0.16%
2019/04/29	12	48.95	4	49.05	49.20	8	2,530	0.32%
2019/04/24	0.5	48.85	0	0.00	48.65	0.5	2,536	0.02%
2019/04/18	3	48.73	1	48.45	48.60	2	2,557	0.08%
2019/04/17	1	49.15	2	49.10	49.15	-1	2,556	-0.04%
2019/04/16	1	49.20	6	49.25	49.40	-5	2,551	-0.20%
2019/04/12	2	49.15	0	0.00	49.10	2	2,551	0.08%
2019/04/11	1	49.45	2	49.60	49.40	-1	2,544	-0.04%
2019/04/10	2	49.58	1	49.85	49.90	1	2,528	0.04%
2019/04/03	4	50.45	8	50.58	50.50	-4	2,534	-0.16%
2019/04/02	1	50.40	1	50.70	50.80	0	2,589	0.00%
2019/04/01	4.2	51.48	8	51.61	50.90	-3.8	2,640	-0.14%
2019/03/29	1	50.60	11	50.24	50.80	-10	2,550	-0.39%
2019/03/28	0	0.00	1	49.80	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	6	49.64	49.75	-6	2,528	-0.24%
2019/03/26	1	49.35	2	49.40	49.45	-1	2,493	-0.04%
2019/03/25	3	49.03	12	49.03	49.25	-9	2,501	-0.36%
2019/03/22	3	49.38	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	2	49.23	49.35	-2	2,453	-0.08%
2019/03/20	8	48.58	2	48.58	48.70	6	2,416	0.25%
2019/03/19	4.3	49.11	4	49.23	48.90	0.3	2,361	0.01%
2019/03/18	3	48.38	12	48.42	48.55	-9	2,302	-0.39%
2019/03/15	8	47.96	0	0.00	48.20	8	2,278	0.35%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/13	2	47.40	0	0.00	47.40	2	1,994	0.10%
2019/03/12	10	47.67	0	0.00	47.50	10	1,967	0.51%
2019/03/11	9	48.02	13	48.37	47.90	-4	1,939	-0.21%
2019/03/06	1	47.55	0	0.00	47.55	1	1,947	0.05%
2019/03/05	2	47.50	0	0.00	47.50	2	1,952	0.10%
2019/03/04	4	47.41	0	0.00	47.50	4	1,957	0.20%
2019/02/27	2	47.40	0	0.00	47.75	2	2,017	0.10%
2019/02/26	0	0.00	0.1	48.00	47.60	-0.1	2,006	0.00%
2019/02/21	5	47.80	0	0.00	48.00	5	2,004	0.25%
2019/02/20	0	0.00	4	47.95	48.05	-4	1,994	-0.20%
2019/02/18	1	47.60	2	47.65	47.70	-1	1,985	-0.05%
2019/02/15	6	47.20	0	0.00	47.20	6	1,989	0.30%
2019/02/14	2	47.38	0	0.00	47.30	2	1,991	0.10%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/02/11	1	47.85	11	48.51	48.40	-10	1,951	-0.51%
2019/01/30	1	47.95	0	0.00	47.95	1	1,911	0.05%
2019/01/29	2	47.43	1	47.75	47.80	1	1,912	0.05%
2019/01/28	0	0.00	2	47.90	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	10	47.26	47.60	-10	1,890	-0.53%
2019/01/24	5	46.96	1	47.00	47.45	4	1,868	0.21%
2019/01/23	9	46.73	1	46.90	46.90	8	1,851	0.43%
2019/01/21	3	46.85	8	46.81	46.85	-5	1,857	-0.27%
2019/01/18	3	46.60	0	0.00	46.60	3	1,875	0.16%
2019/01/17	1	46.60	0	0.00	46.50	1	1,899	0.05%
2019/01/16	2	46.40	0	0.00	46.60	2	1,901	0.11%
2019/01/15	3	46.50	2	46.50	46.60	1	1,927	0.05%
2019/01/14	2	46.30	0	0.00	46.25	2	1,945	0.10%
2019/01/10	0	0.00	9	46.28	46.35	-9	2,036	-0.44%
2019/01/09	5	45.78	7	45.99	46.10	-2	2,047	-0.10%
2019/01/08	5	45.34	1	45.60	45.15	4	2,046	0.20%
2019/01/07	0	0.00	1	45.55	45.60	-1	2,086	-0.05%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2019/01/02	0	0.00	2	44.70	44.50	-2	2,248	-0.09%
2018/12/27	4	44.35	2	44.15	44.40	2	2,292	0.09%
2018/12/26	2	44.18	5	44.21	44.15	-3	2,287	-0.13%
2018/12/25	2	44.25	2	44.35	43.90	0	2,269	0.00%
2018/12/24	3	45.15	0	0.00	44.90	3	2,216	0.14%
2018/12/22	0	0.00	2	45.90	45.90	-2	2,166	-0.09%
2018/12/21	3	45.50	1	46.15	46.15	2	2,204	0.09%
2018/12/17	1	46.40	0	0.00	46.10	1	2,205	0.05%
2018/12/14	0	0.00	5	46.50	46.45	-5	2,233	-0.22%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/11	0	0.00	2	46.15	46.00	-2	2,262	-0.09%
2018/12/10	1	45.80	7	45.75	45.60	-6	2,296	-0.26%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/03	1	47.10	0	0.00	47.10	1	3,664	0.03%
2018/11/27	10	46.33	0	0.00	46.25	10	4,977	0.20%
2018/11/26	18	47.12	14	46.09	46.20	4	5,043	0.08%
2018/11/21	0	0.00	11	45.97	46.25	-11	5,083	-0.22%
2018/11/19	1	46.40	0	0.00	46.45	1	5,097	0.02%
2018/11/16	7	46.40	0	0.00	46.55	7	5,104	0.14%
2018/11/02	0	0.00	2	46.15	46.20	-2	5,620	-0.04%
2018/11/01	0	0.00	1	45.15	45.30	-1	5,703	-0.02%
2018/10/31	0	0.00	4	45.18	45.35	-4	5,721	-0.07%
2018/10/29	0	0.00	3	44.40	44.60	-3	5,724	-0.05%
2018/10/26	1	44.10	1	44.40	44.40	0	5,726	0.00%
2018/10/22	2	45.40	0	0.00	45.50	2	5,711	0.04%
2018/10/19	2	45.10	0	0.00	45.90	2	5,681	0.04%
2018/10/18	5	45.70	0	0.00	45.90	5	5,597	0.09%
2018/10/16	0	0.00	2	45.68	45.90	-2	5,557	-0.04%
2018/10/15	2	45.30	0	0.00	45.25	2	5,523	0.04%
2018/10/12	1	46.20	1	46.25	46.25	0	5,486	0.00%
2018/10/11	1.2	45.24	12	45.19	45.60	-10.8	5,469	-0.20%
2018/10/09	10	46.93	0	0.00	46.65	10	5,337	0.19%
2018/10/08	1	47.35	10	46.98	47.10	-9	5,304	-0.17%
2018/10/05	6	46.56	0	0.00	46.75	6	5,270	0.11%
2018/10/04	6	47.78	1	47.80	47.75	5	5,243	0.10%
2018/10/03	0	0.00	6	48.18	48.15	-6	5,218	-0.11%
2018/10/01	0	0.00	5	48.60	48.20	-5	5,224	-0.10%
2018/09/28	0	0.00	0.1	48.25	48.40	-0.1	5,212	0.00%
2018/09/27	0	0.00	2	47.75	48.00	-2	5,198	-0.04%
2018/09/26	1	47.70	0	0.00	47.45	1	5,177	0.02%
2018/09/25	4.5	48.66	4	48.35	48.35	0.5	5,179	0.01%
2018/09/20	0	0.00	2	47.93	48.20	-2	5,137	-0.04%
2018/09/19	11	48.27	2	48.00	48.15	9	5,140	0.18%
2018/09/18	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/14	1	47.45	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	40	47.40	47.65	-40	5,104	-0.78%
2018/09/12	30	46.00	36	46.16	46.90	-6	5,051	-0.12%
2018/09/11	0	0.00	3	45.20	45.40	-3	4,986	-0.06%
2018/09/10	6	44.75	12	44.65	44.60	-6	4,834	-0.12%
2018/09/07	48	45.61	36	45.77	45.10	12	4,580	0.26%
2018/09/06	3	49.10	8	49.05	49.15	-5	3,932	-0.13%
2018/09/05	46	48.91	9.1	49.49	48.80	36.9	3,239	1.14%
2018/09/04	2	49.95	1	49.90	49.95	1	2,892	0.03%
2018/09/03	4.1	50.05	1	50.20	50.00	3.1	2,724	0.11%
2018/08/31	1	49.45	10	49.68	49.90	-9	2,690	-0.33%
2018/08/29	1	48.95	13.3	48.85	48.95	-12.3	2,728	-0.45%
2018/08/28	14	48.57	1	48.60	48.60	13	2,713	0.48%
2018/08/27	12	48.27	1	48.25	48.35	11	2,727	0.40%
2018/08/24	0	0.00	3	48.40	48.50	-3	2,758	-0.11%
2018/08/23	0	0.00	4	48.40	48.40	-4	2,840	-0.14%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/20	1	47.75	4	47.65	47.70	-3	2,873	-0.10%
2018/08/17	3	47.95	0	0.00	47.80	3	2,876	0.10%
2018/08/16	0	0.00	2	47.70	47.90	-2	2,874	-0.07%
2018/08/15	12	48.02	3	48.30	48.00	9	2,873	0.31%
2018/08/14	10	47.88	0	0.00	47.65	10	2,835	0.35%
2018/08/13	0	0.00	4	47.25	47.50	-4	2,634	-0.15%
2018/08/10	3	47.93	0	0.00	48.00	3	2,483	0.12%
2018/08/09	28	48.23	1	48.15	48.30	27	2,481	1.09%
2018/08/08	2	47.85	6	47.83	47.90	-4	2,452	-0.16%
2018/08/03	0	0.00	7	47.05	47.35	-7	2,409	-0.29%
2018/08/02	2	47.05	2	46.90	46.90	0	2,401	0.00%
2018/08/01	2	47.03	5	47.06	47.20	-3	2,402	-0.12%
2018/07/31	0	0.00	1	46.70	47.30	-1	2,392	-0.04%
2018/07/18	1	45.75	2	45.88	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	13	45.28	45.40	-13	2,525	-0.51%
2018/07/12	1	45.05	0	0.00	45.50	1	2,580	0.04%
2018/07/10	0	0.00	0.4	45.00	44.85	-0.4	2,607	-0.01%
2018/07/09	2	44.10	0	0.00	44.80	2	2,609	0.08%
2018/07/06	2	43.75	0	0.00	43.95	2	2,615	0.08%
2018/07/05	10	44.35	0.1	44.45	44.00	9.9	2,639	0.37%
2018/07/03	4	44.34	0	0.00	44.20	4	2,704	0.15%
2018/07/02	2	44.65	0.5	45.00	44.55	1.5	2,696	0.06%
2018/06/29	3	44.90	0	0.00	45.25	3	2,683	0.11%
2018/06/28	4	44.53	0	0.00	44.60	4	2,663	0.15%
2018/06/27	5	45.23	0	0.00	45.15	5	2,625	0.19%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	0	0.00	7	45.72	45.80	-7	2,627	-0.27%
2018/06/22	0	0.00	1	45.80	45.70	-1	2,644	-0.04%
2018/06/21	2	46.15	0	0.00	46.15	2	2,624	0.08%
2018/06/20	0	0.00	10	46.05	46.25	-10	2,647	-0.38%
2018/06/15	6	46.01	0	0.00	45.90	6	2,624	0.23%
2018/06/14	5	46.75	2	46.90	46.35	3	2,513	0.12%
2018/06/13	2	47.90	0	0.00	47.25	2	2,469	0.08%
2018/06/12	1	47.60	2	47.70	47.65	-1	2,520	-0.04%
2018/06/11	0	0.00	3	48.00	47.60	-3	2,510	-0.12%
2018/06/08	5	47.45	1.5	47.63	47.60	3.5	2,477	0.14%
2018/06/07	8	47.53	5	47.50	47.45	3	2,455	0.12%
2018/06/06	8	47.70	1	47.85	47.85	7	2,452	0.29%
2018/06/05	5	46.60	0.5	46.80	46.80	4.5	2,345	0.19%
2018/06/04	1	46.60	10	46.50	46.60	-9	2,310	-0.39%
2018/06/01	3	46.15	2	46.30	46.30	1	2,272	0.04%
2018/05/31	2	45.40	1	45.75	45.40	1	2,230	0.04%
2018/05/30	4	45.64	1	45.70	45.50	3	2,150	0.14%
2018/05/29	0	0.00	4	46.15	46.15	-4	2,121	-0.19%
2018/05/25	0	0.00	5	46.05	46.00	-5	2,115	-0.24%
2018/05/23	2	46.00	0.5	46.05	45.90	1.5	2,097	0.07%
2018/05/22	0	0.00	0.5	46.10	46.05	-0.5	2,095	-0.02%
2018/05/21	1	46.25	0	0.00	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	15	45.75	45.65	-15	2,114	-0.71%
2018/05/16	10	45.60	0	0.00	45.60	10	2,116	0.47%
2018/05/15	2	45.35	2.5	45.51	45.50	-0.5	2,200	-0.02%
2018/05/14	16	45.77	17.5	46.02	45.75	-1.5	2,276	-0.07%
2018/05/11	2	45.40	0	0.00	45.30	2	2,243	0.09%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	3	45.15	0	0.00	45.05	3	2,251	0.13%
2018/05/07	3	45.30	0	0.00	45.20	3	2,310	0.13%
2018/05/04	3.2	45.42	0	0.00	45.35	3.2	2,347	0.14%
2018/05/03	10	45.62	0	0.00	45.50	10	2,450	0.41%
2018/05/02	2	46.40	10	46.10	46.00	-8	2,512	-0.32%
2018/04/30	0	0.00	1	45.80	45.80	-1	2,513	-0.04%
2018/04/27	0.4	45.45	2	45.20	45.45	-1.6	2,614	-0.06%
2018/04/25	0	0.00	1	45.05	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	4	45.56	45.20	-4	2,622	-0.15%
2018/04/23	10	45.65	2	45.50	45.60	8	2,630	0.30%
2018/04/20	12	45.09	10	45.13	45.30	2	2,590	0.08%
2018/04/19	2	44.95	22	45.03	45.10	-20	2,583	-0.77%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/17	5	44.45	0	0.00	44.55	5	2,578	0.19%
2018/04/13	1	45.15	1	45.15	45.15	0	2,574	0.00%
2018/04/12	1	45.30	1	45.55	45.55	0	2,586	0.00%
2018/04/11	0	0.00	7.4	45.73	45.70	-7.4	2,585	-0.28%
2018/04/10	1	44.50	1.7	45.40	45.40	-0.7	2,580	-0.03%
2018/04/09	2	44.78	0	0.00	44.80	2	2,583	0.08%
2018/04/03	2	45.15	0	0.00	45.20	2	2,589	0.08%
2018/03/31	0	0.00	3	45.25	45.15	-3	2,588	-0.12%
2018/03/30	3	45.07	1.6	44.97	45.00	1.4	2,586	0.06%
2018/03/29	2	44.90	1.5	45.00	44.90	0.6	2,585	0.02%
2018/03/28	1	45.05	1	45.30	45.30	0	2,582	0.00%
2018/03/27	10	45.30	13	45.37	45.40	-3	2,578	-0.12%
2018/03/23	1	44.75	10.5	44.53	44.75	-9.5	2,567	-0.37%
2018/03/22	0	0.00	0.5	45.50	45.10	-0.5	2,570	-0.02%
2018/03/21	1	44.90	0.4	45.00	44.95	0.7	2,590	0.03%
2018/03/20	0	0.00	0.3	45.00	44.90	-0.3	2,744	-0.01%
2018/03/19	4	45.08	0.5	44.90	44.90	3.5	2,773	0.13%
2018/03/16	3	44.97	5	45.38	44.60	-2	2,796	-0.07%
2018/03/15	1	45.65	5	45.70	45.50	-4	2,734	-0.15%
2018/03/14	3	45.33	3	45.42	45.50	0	2,727	0.00%
2018/03/12	1	44.75	0	0.00	44.95	1	2,704	0.04%
2018/03/09	0	0.00	2	44.20	44.40	-2	2,671	-0.07%
2018/03/07	0	0.00	1	44.20	44.10	-1	2,691	-0.04%
2018/03/05	0	0.00	1	44.25	44.25	-1	2,758	-0.04%
2018/03/02	2	43.90	0	0.00	44.00	2	2,754	0.07%
2018/02/26	0	0.00	2	44.90	44.95	-2	2,713	-0.07%
2018/02/23	3	44.70	1	44.90	44.75	2	2,708	0.07%
2018/02/21	1	44.70	4	44.89	44.70	-3	2,732	-0.11%
2018/02/12	4	43.64	0	0.00	43.60	4	2,718	0.15%
2018/02/09	3	42.78	1	42.90	43.55	2	2,704	0.07%
2018/02/08	3	44.13	3	44.07	44.10	0	2,679	0.00%
2018/02/07	1	43.95	7	44.57	44.20	-6	2,682	-0.22%
2018/02/06	2	42.18	0	0.00	42.20	2	2,599	0.08%
2018/02/05	9	44.73	1	44.45	44.85	8	2,514	0.32%
2018/02/02	0	0.00	1.3	45.33	45.60	-1.3	2,507	-0.05%
2018/01/31	3	45.77	0	0.00	45.80	3	2,514	0.12%
2018/01/30	1	45.80	0	0.00	45.55	1	2,471	0.04%
2018/01/26	1	46.45	8	45.94	46.45	-7	2,421	-0.29%
2018/01/25	1	45.40	9	45.40	45.40	-8	2,341	-0.34%
2018/01/24	6	44.87	8	44.82	45.00	-2	2,263	-0.09%
2018/01/23	11	44.46	9	44.43	44.95	2	2,212	0.09%
2018/01/22	3	43.05	0	0.00	43.05	3	2,117	0.14%
2018/01/18	1	42.70	2	42.78	42.80	-1	2,129	-0.05%
2018/01/17	1	43.10	0	0.00	43.05	1	2,113	0.05%
2018/01/15	2	42.65	0	0.00	42.85	2	2,080	0.10%
2018/01/11	2	42.30	2	42.80	42.45	0	2,114	0.00%
2018/01/10	0	0.00	5	42.85	42.75	-5	2,122	-0.24%
2018/01/08	5	43.20	1	43.30	43.40	4	2,116	0.19%
2018/01/05	0	0.00	3	42.93	43.10	-3	2,102	-0.14%
2018/01/04	3	42.67	1	42.80	42.65	2	2,116	0.09%
2018/01/03	1	43.05	2	43.10	43.15	-1	2,125	-0.05%
2018/01/02	3	42.80	3	42.90	43.15	0	2,095	0.00%