興富發 (2542)-華南永昌-高雄券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	55.5	47.44	45.1	47.50	47.20	10.4	5,458	0.19%
2024/05/02	2	46.30	2.3	45.77	46.60	-0.3	4,966	-0.01%
2024/04/30	4	43.99	1	44.25	44.30	3	4,411	0.07%
2024/04/29	1	44.20	8.3	44.07	44.30	-7.3	4,274	-0.17%
2024/04/26	0	0.00	4	43.19	42.95	-4	4,063	-0.10%
2024/04/25	0	0.00	2	42.43	42.70	-2	3,964	-0.05%
2024/04/24	2	42.00	1	42.15	41.95	1	3,860	0.03%
2024/04/22	10	41.20	12.1	43.25	42.40	-2.1	3,769	-0.06%
2024/04/19	0	0.00	4.3	41.86	41.45	-4.3	3,371	-0.13%
2024/04/18	6	40.65	5	40.90	41.60	1	3,204	0.03%
2024/04/17	0	0.00	6	40.86	40.85	-6	3,087	-0.19%
2024/04/16	1	40.20	1	40.20	40.10	0	3,049	0.00%
2024/04/15	0	0.00	2	40.90	40.80	-2	2,983	-0.07%
2024/04/10	2.1	41.45	0	0.00	41.35	2.1	2,896	0.07%
2024/04/09	10	41.10	16	40.95	41.20	-6	2,858	-0.21%
2024/04/02	0	0.00	3.7	40.20	40.10	-3.7	2,680	-0.14%
2024/04/01	2	40.28	0	0.00	40.25	2	2,666	0.08%
2024/03/29	1	40.20	0	0.00	40.15	1	2,645	0.04%
2024/03/28	1	40.35	0	0.00	40.50	1	2,610	0.04%
2024/03/27	3.1	40.33	128.2	40.00	40.60	-125.1	2,567	-4.87%	大賣/鉅額交易
2024/03/26	0	39.05	0	0.00	39.00	0	2,505	0.00%
2024/03/25	1	39.25	7	39.31	39.35	-6	2,514	-0.24%
2024/03/22	10.1	38.75	6	38.85	38.80	4.1	2,529	0.16%
2024/03/21	0.1	38.85	4	38.85	38.65	-4	2,556	-0.15%
2024/03/20	0.1	38.43	1.1	38.75	38.50	-1	2,570	-0.04%
2024/03/19	26.3	38.70	12	38.65	38.70	14.3	2,526	0.57%
2024/03/18	29.1	38.96	26.3	39.06	39.10	2.8	2,512	0.11%
2024/03/15	54.5	39.35	0	0.00	39.20	54.5	2,527	2.15%
2024/03/14	6	39.90	0	0.00	39.85	6	2,444	0.25%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/11	0	39.70	0	0.00	39.90	0	2,450	0.00%
2024/03/08	0	0.00	1	39.75	39.75	-1	2,447	-0.04%
2024/03/06	0.5	39.67	0	0.00	39.65	0.5	2,423	0.02%
2024/03/05	5	39.65	1	39.70	39.60	4	2,426	0.17%
2024/03/04	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/01	11	39.72	7	39.69	39.70	4	2,424	0.17%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/27	2	39.75	0	0.00	39.70	2	2,419	0.08%
2024/02/26	1.2	39.86	0	0.00	39.90	1.2	2,444	0.05%
2024/02/23	0.1	39.70	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	0	0.00	1	39.85	39.75	-1	2,457	-0.04%
2024/02/21	3	39.88	3.5	39.97	40.10	-0.5	2,459	-0.02%
2024/02/20	0	39.70	0	0.00	39.65	0	2,431	0.00%
2024/02/19	1.3	39.67	0	0.00	39.65	1.3	2,425	0.05%
2024/02/16	1.1	39.54	1	39.45	39.65	0.1	2,471	0.00%
2024/02/15	7	39.50	11	39.49	39.50	-4	2,442	-0.16%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/02/02	1	39.65	1	39.60	39.70	0	2,421	0.00%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/31	0	39.65	0	0.00	39.60	0	2,424	0.00%
2024/01/29	0.2	39.75	0	0.00	39.80	0.2	2,449	0.01%
2024/01/24	0.1	39.51	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	39.75	0	0.00	39.55	0	2,510	0.00%
2024/01/19	1	39.70	0	0.00	39.70	1	2,499	0.04%
2024/01/18	1	39.71	1	39.75	39.70	0	2,497	0.00%
2024/01/17	0	39.80	0	0.00	39.85	0	2,489	0.00%
2024/01/16	0.2	39.85	0	0.00	39.70	0.2	2,446	0.01%
2024/01/12	5	39.95	0	0.00	39.90	5	2,406	0.21%
2024/01/11	0.7	40.00	0	0.00	39.95	0.7	2,476	0.03%
2024/01/10	2	40.05	0	0.00	40.00	2	2,744	0.07%
2024/01/09	25.7	40.05	2.9	40.10	40.05	22.8	2,789	0.82%
2024/01/08	1	40.20	9.6	40.21	40.20	-8.6	2,845	-0.30%
2024/01/05	2	40.10	3	40.18	40.20	-1	2,897	-0.03%
2024/01/04	0.1	40.15	4.8	40.15	40.10	-4.7	2,917	-0.16%
2024/01/03	0	40.15	0	0.00	40.10	0	2,985	0.00%
2024/01/02	0.6	40.20	0	0.00	40.25	0.6	2,991	0.02%
2023/12/29	0	0.00	2.1	40.15	40.10	-2.1	3,004	-0.07%
2023/12/28	1	40.20	0	0.00	40.15	1	3,039	0.03%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/26	1.3	40.05	0	0.00	40.05	1.3	3,098	0.04%
2023/12/25	6	39.90	0	0.00	40.00	6	3,138	0.19%
2023/12/22	2	39.95	0	0.00	39.90	2	3,231	0.06%
2023/12/21	124.3	39.77	120	39.90	39.90	4.3	3,414	0.13%	大買/大賣/
2023/12/20	2	39.98	1.1	40.14	40.15	0.9	3,410	0.03%
2023/12/19	31	39.96	26	40.15	40.15	5	3,443	0.15%
2023/12/18	35	40.06	25	40.45	40.45	10	3,468	0.29%
2023/12/15	26	40.30	0	0.00	40.40	26	3,484	0.75%
2023/12/14	0.2	40.30	0	0.00	40.40	0.2	3,472	0.01%
2023/12/13	6	40.03	0	0.00	40.05	6	3,497	0.17%
2023/12/12	3.1	39.99	0	0.00	39.90	3.1	3,540	0.09%
2023/12/11	0.1	40.15	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	1.1	40.11	0	0.00	40.15	1.1	3,540	0.03%
2023/12/07	1.1	40.21	0	0.00	40.20	1.1	3,523	0.03%
2023/12/06	3.3	40.49	1	40.35	40.35	2.3	3,531	0.07%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	0.1	40.73	0	0.00	40.70	0.1	3,476	0.00%
2023/11/30	0.2	40.87	0	0.00	40.95	0.2	3,452	0.01%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/27	2	41.05	0.5	41.10	40.95	1.5	3,468	0.04%
2023/11/24	1.2	41.06	1.5	41.10	41.20	-0.3	3,471	-0.01%
2023/11/22	0	0.00	3	41.10	41.05	-3	3,467	-0.09%
2023/11/21	1.3	40.92	2.2	40.91	40.85	-0.9	3,444	-0.03%
2023/11/20	2.3	40.83	2.5	41.04	41.10	-0.2	3,427	-0.01%
2023/11/17	1	41.00	1.4	40.99	40.90	-0.4	3,415	-0.01%
2023/11/15	3	40.65	0	0.00	40.90	3	3,434	0.09%
2023/11/14	1	40.51	0.2	40.80	40.85	0.8	3,400	0.02%
2023/11/13	0	40.67	1	40.70	40.60	-1	3,398	-0.03%
2023/11/10	0	40.61	0.8	40.60	40.55	-0.7	3,391	-0.02%
2023/11/09	0	40.80	0	0.00	40.60	0	3,392	0.00%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/07	1	40.80	0	0.00	40.70	1	3,506	0.03%
2023/11/06	0	40.68	0	0.00	40.70	0	3,513	0.00%
2023/11/03	0	40.85	0	0.00	40.60	0	3,494	0.00%
2023/11/02	0.1	40.75	0	0.00	40.60	0.1	3,494	0.00%
2023/11/01	0.4	40.64	0	0.00	40.60	0.4	3,493	0.01%
2023/10/31	1.2	40.72	0	0.00	40.70	1.2	3,483	0.04%
2023/10/30	0.1	40.70	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	0.1	40.95	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	0.1	40.88	0	0.00	40.75	0.1	3,488	0.00%
2023/10/20	0	41.15	0	0.00	41.10	0	3,504	0.00%
2023/10/19	0	41.75	2	42.05	41.80	-2	3,542	-0.06%
2023/10/18	1.6	41.00	0.1	41.30	42.05	1.4	3,479	0.04%
2023/10/17	3.7	40.81	1	40.95	41.00	2.7	3,199	0.08%
2023/10/12	14	39.91	0	0.00	40.20	14	3,125	0.45%
2023/10/11	0	0.00	0	40.05	40.10	0	3,128	0.00%
2023/10/06	0.1	39.40	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	1	39.15	10.1	39.15	39.10	-9.1	3,071	-0.30%
2023/10/04	0.2	39.24	1	39.10	39.10	-0.8	3,075	-0.03%
2023/10/03	0.1	39.35	2	39.25	39.25	-2	3,077	-0.06%
2023/10/02	1.2	39.33	0	0.00	39.30	1.2	3,075	0.04%
2023/09/28	3.1	39.44	12	39.49	39.45	-8.9	3,028	-0.29%
2023/09/27	16.4	39.77	0	0.00	39.55	16.4	2,981	0.55%
2023/09/26	6.6	39.85	0	0.00	40.00	6.6	2,901	0.23%
2023/09/25	14.1	43.04	0	0.00	43.05	14.1	2,712	0.52%
2023/09/22	0.1	43.70	0	43.50	43.40	0.1	2,593	0.00%
2023/09/21	1	43.85	0	0.00	43.95	1	2,534	0.04%
2023/09/19	0	0.00	1	44.20	44.30	-1	2,406	-0.04%
2023/09/18	0	0.00	1	44.15	44.15	-1	2,376	-0.04%
2023/09/15	6	43.85	1	43.80	43.25	5	2,331	0.22%
2023/09/14	2	44.05	1	43.90	44.10	1	2,252	0.04%
2023/09/13	0	0.00	0.1	43.70	43.70	-0.1	2,204	0.00%
2023/09/12	1	43.55	0	0.00	43.60	1	2,254	0.04%
2023/09/11	0	0.00	0.3	43.50	43.50	-0.3	2,268	-0.01%
2023/09/08	0	0.00	2.7	43.57	43.40	-2.7	2,272	-0.12%
2023/09/05	2	43.35	1.5	43.61	43.45	0.6	2,292	0.02%
2023/09/04	2	43.40	4.6	43.52	43.60	-2.6	2,273	-0.11%
2023/08/31	0	0.00	1	43.10	43.00	-1	2,211	-0.05%
2023/08/30	0	0.00	0.6	43.20	43.25	-0.6	2,228	-0.03%
2023/08/29	0	0.00	14.3	43.20	43.20	-14.3	2,235	-0.64%
2023/08/28	1	42.80	10	42.90	42.95	-9	2,238	-0.40%
2023/08/25	0	0.00	25.3	42.50	42.40	-25.3	2,284	-1.11%
2023/08/24	0	42.30	1	42.40	42.30	-1	2,289	-0.04%
2023/08/22	27	42.25	0	0.00	42.40	27	2,320	1.16%
2023/08/21	0.2	42.80	0	0.00	42.75	0.2	2,323	0.01%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,348	-0.04%
2023/08/15	0	42.70	15	42.75	42.65	-15	2,401	-0.62%
2023/08/14	17.2	42.58	0	0.00	42.60	17.2	2,426	0.71%
2023/08/11	0	0.00	1	43.30	43.40	-1	2,426	-0.04%
2023/08/09	0	0.00	5	42.85	42.65	-5	2,478	-0.20%
2023/08/04	0	0.00	3	42.55	42.70	-3	2,965	-0.10%
2023/08/02	0.2	42.50	0	0.00	42.55	0.2	2,959	0.01%
2023/07/31	0	0.00	1.1	42.35	42.30	-1.1	2,977	-0.04%
2023/07/28	0.4	42.30	2.2	42.20	42.20	-1.8	3,010	-0.06%
2023/07/27	3.2	42.27	20	42.30	42.40	-16.9	3,023	-0.56%
2023/07/25	0	41.75	0	0.00	41.60	0	3,007	0.00%
2023/07/24	24.2	41.75	0	0.00	41.70	24.2	2,980	0.81%
2023/07/21	3	42.22	0	0.00	42.15	3	2,924	0.10%
2023/07/19	0.2	42.21	0	0.00	42.15	0.2	2,951	0.01%
2023/07/18	1.2	42.08	0	0.00	42.15	1.2	2,944	0.04%
2023/07/17	0.7	42.37	0	0.00	42.25	0.7	2,931	0.02%
2023/07/14	3.2	42.56	0	0.00	42.55	3.2	2,898	0.11%
2023/07/13	0.4	42.85	0	0.00	42.80	0.4	2,887	0.01%
2023/07/12	0.3	42.91	0	0.00	42.95	0.3	2,874	0.01%
2023/07/10	2	42.90	0	0.00	42.80	2	2,878	0.07%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/06	0	0.00	17	42.69	42.80	-17	2,900	-0.59%
2023/07/04	3.4	42.70	0	0.00	42.85	3.4	2,939	0.12%
2023/07/03	15.1	42.70	1	42.75	42.80	14.1	2,955	0.48%
2023/06/30	0.2	42.65	0	0.00	42.65	0.2	2,964	0.01%
2023/06/28	0.2	42.40	0	0.00	42.45	0.2	2,968	0.01%
2023/06/27	1.6	42.28	0	0.00	42.25	1.6	2,978	0.05%
2023/06/26	0.3	42.39	1	42.35	42.25	-0.7	2,985	-0.02%
2023/06/21	0	42.25	0	0.00	42.25	0	3,006	0.00%
2023/06/20	0.6	42.28	0	0.00	42.15	0.6	3,001	0.02%
2023/06/19	0.4	42.40	0	0.00	42.30	0.4	2,982	0.01%
2023/06/16	11.3	42.30	0	0.00	42.25	11.3	2,968	0.38%
2023/06/15	1.2	42.82	1	42.85	42.70	0.2	2,912	0.01%
2023/06/14	1	43.05	1.9	42.90	43.00	-0.9	2,916	-0.03%
2023/06/13	12	42.93	0	0.00	42.95	12	2,950	0.41%
2023/06/12	0	0.00	0.2	42.85	42.85	-0.2	3,027	-0.01%
2023/06/09	1	42.45	0.7	42.60	42.50	0.3	3,009	0.01%
2023/06/08	2	42.50	0.4	42.60	42.55	1.6	3,019	0.05%
2023/06/07	0	42.55	0	0.00	42.60	0	3,035	0.00%
2023/06/06	0	0.00	150	42.55	42.50	-150	3,037	-4.94%	大賣/鉅額交易
2023/05/31	1	42.15	0	0.00	42.60	1	3,080	0.03%
2023/05/29	1.1	42.20	0	42.30	42.10	1.1	3,039	0.04%
2023/05/26	0.1	42.25	1	42.20	42.20	-0.9	3,040	-0.03%
2023/05/25	0	0.00	0	42.80	42.50	0	3,025	0.00%
2023/05/24	0	0.00	1	42.90	43.05	-1	3,015	-0.03%
2023/05/23	1.9	42.50	0.2	42.55	42.75	1.7	2,976	0.06%
2023/05/22	0.3	42.35	0	0.00	42.60	0.3	2,973	0.01%
2023/05/19	0.5	41.95	2	41.95	42.00	-1.5	2,931	-0.05%
2023/05/18	0.2	41.90	1.1	42.10	42.00	-0.9	2,896	-0.03%
2023/05/17	2	41.70	13	41.66	41.90	-11	2,868	-0.38%
2023/05/16	0	0.00	0.6	41.75	41.65	-0.6	2,836	-0.02%
2023/05/15	31.1	40.95	37	41.34	41.35	-5.9	2,816	-0.21%
2023/05/12	188.6	41.85	33.1	41.90	41.95	155.4	2,713	5.73%	大買/鉅額交易
2023/05/11	22.8	41.52	49.1	42.13	42.30	-26.3	2,632	-1.00%
2023/05/10	1	43.20	0.2	43.20	43.20	0.8	2,214	0.04%
2023/05/09	2	43.30	0	0.00	43.20	2	2,214	0.09%
2023/05/08	0	0.00	15	43.16	43.30	-15	2,235	-0.67%
2023/05/05	1	42.90	6.5	42.93	42.90	-5.5	2,230	-0.25%
2023/05/04	5	42.83	3.3	42.84	42.85	1.7	2,252	0.07%
2023/05/03	2.2	42.21	1	42.25	42.30	1.2	2,241	0.06%
2023/05/02	0	0.00	3.2	42.16	42.20	-3.2	2,289	-0.14%
2023/04/28	5	42.15	0	0.00	42.05	5	2,366	0.21%
2023/04/27	5	42.00	0	0.00	42.05	5	2,398	0.21%
2023/04/25	0	41.65	1	41.80	41.65	-1	2,423	-0.04%
2023/04/24	0	41.80	0	0.00	41.75	0	2,406	0.00%
2023/04/21	1	41.75	0	0.00	41.85	1	2,423	0.04%
2023/04/20	0	41.85	5	41.90	41.85	-5	2,422	-0.21%
2023/04/19	1	42.10	2	42.20	42.00	-1	2,422	-0.04%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/17	0	0.00	0.1	42.15	42.05	-0.1	2,394	0.00%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/13	0	0.00	5	42.14	42.10	-5	2,397	-0.21%
2023/04/12	1.3	41.96	0	0.00	41.95	1.3	2,407	0.05%
2023/04/11	1	41.65	3	41.65	41.75	-2	2,348	-0.09%
2023/04/10	0	41.70	3.2	41.67	41.45	-3.2	2,381	-0.13%
2023/03/31	1	40.95	0	0.00	41.15	1	2,570	0.04%
2023/03/29	2	41.00	0	0.00	41.05	2	3,290	0.06%
2023/03/27	5	40.80	1	40.80	40.70	4	4,154	0.10%
2023/03/24	2	40.90	0	0.00	40.65	2	4,616	0.04%
2023/03/23	1	41.10	0	0.00	41.00	1	4,683	0.02%
2023/03/20	0.1	40.70	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	1	40.50	0	0.00	40.40	1	4,979	0.02%
2023/03/16	2.3	40.07	0	0.00	40.10	2.3	5,004	0.04%
2023/03/15	4.1	40.75	0	0.00	40.60	4.1	5,035	0.08%
2023/03/14	0.6	41.60	1	41.55	41.50	-0.4	4,997	-0.01%
2023/03/13	0	0.00	0.4	41.74	41.80	-0.4	5,086	-0.01%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/08	0	0.00	1.1	41.76	41.85	-1.1	5,151	-0.02%
2023/03/07	1.2	41.58	0	0.00	41.80	1.2	5,162	0.02%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/03/03	1	41.75	5	41.80	41.95	-4	5,213	-0.08%
2023/03/02	1	42.15	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0	0.00	0	42.35	42.35	0	5,253	0.00%
2023/02/23	0.2	42.40	1	42.50	42.40	-0.8	5,417	-0.01%
2023/02/21	0	0.00	4	42.25	42.25	-4	5,466	-0.07%
2023/02/20	0	42.20	0	0.00	42.30	0	5,567	0.00%
2023/02/16	0	0.00	1	41.95	41.90	-1	5,744	-0.02%
2023/02/15	2	42.00	0	0.00	41.85	2	5,799	0.03%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	0	0.00	2	41.78	41.75	-2	5,946	-0.03%
2023/02/08	2	41.85	12	41.79	41.90	-10	6,025	-0.17%
2023/02/06	0	0.00	1	41.80	42.00	-1	6,047	-0.02%
2023/02/03	1	41.30	1	41.10	41.80	0	6,036	0.00%
2023/02/02	8	41.41	0.2	41.60	41.25	7.8	6,057	0.13%
2023/02/01	0	0.00	5.2	41.50	41.60	-5.2	6,045	-0.09%
2023/01/31	0	0.00	20	40.95	41.10	-20	6,114	-0.33%
2023/01/30	2	40.75	0	0.00	40.65	2	6,079	0.03%
2023/01/17	0.5	40.70	0	0.00	40.70	0.5	6,054	0.01%
2023/01/16	10	40.70	10	40.95	40.70	0	6,047	0.00%
2023/01/13	10	40.60	11	40.84	40.80	-1	6,054	-0.02%
2023/01/12	0	0.00	1	40.65	40.70	-1	6,092	-0.02%
2023/01/10	0.1	40.53	95	40.50	40.50	-95	6,136	-1.55%
2023/01/09	5	40.36	225	40.42	40.45	-220	6,165	-3.57%	大賣/鉅額交易
2023/01/04	1	40.30	0	0.00	40.60	1	6,229	0.02%
2023/01/03	0	0.00	1	40.40	40.35	-1	6,276	-0.02%
2022/12/28	22	40.64	0	0.00	40.70	22	6,284	0.35%
2022/12/27	0	0.00	18	41.16	41.45	-18	6,283	-0.29%
2022/12/26	33	40.21	1	40.40	40.25	32	6,225	0.51%
2022/12/23	114	40.36	0	40.48	40.35	114	6,264	1.82%	大買/鉅額交易
2022/12/22	12.2	39.92	4.7	40.56	42.00	7.5	6,211	0.12%
2022/12/21	187.2	39.04	1	39.70	40.00	186.2	6,026	3.09%	大買/鉅額交易
2022/12/20	22.5	39.90	11	40.12	39.65	11.5	5,780	0.20%
2022/12/19	1.8	40.72	1	41.50	40.50	0.8	5,621	0.01%
2022/12/16	8.5	41.65	0	0.00	41.15	8.5	5,404	0.16%
2022/12/15	1.8	42.42	0	0.00	42.40	1.8	5,094	0.04%
2022/12/14	13	42.47	5	42.80	42.60	8	5,170	0.15%
2022/12/13	3.4	43.32	10	43.43	42.75	-6.6	5,162	-0.13%
2022/12/12	3.3	43.72	0	0.00	43.65	3.3	5,153	0.06%
2022/12/09	1	44.00	0	0.00	44.00	1	5,155	0.02%
2022/12/08	0.4	44.00	10	44.10	44.10	-9.6	5,144	-0.19%
2022/12/07	0	0.00	17.1	44.11	44.35	-17.1	5,137	-0.33%
2022/12/05	0	0.00	4	44.63	44.40	-4	5,088	-0.08%
2022/12/02	2	44.30	6.1	44.30	44.25	-4.1	5,030	-0.08%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/29	1	44.60	0	0.00	44.80	1	5,026	0.02%
2022/11/28	1	44.55	0.9	44.46	44.85	0.2	5,036	0.00%
2022/11/25	5.1	44.60	0	0.00	44.55	5.1	5,022	0.10%
2022/11/24	2	44.90	0	0.00	44.90	2	5,032	0.04%
2022/11/23	2.6	44.80	0	0.00	44.90	2.6	5,037	0.05%
2022/11/22	1.2	44.77	8.1	44.58	44.85	-6.9	5,044	-0.14%
2022/11/21	1	43.95	3.8	43.75	43.95	-2.8	4,921	-0.06%
2022/11/18	0.3	43.70	1.1	43.74	43.80	-0.8	4,941	-0.02%
2022/11/17	1	43.50	3.3	43.59	43.55	-2.3	4,949	-0.05%
2022/11/16	0	0.00	0.3	43.20	43.20	-0.3	4,925	-0.01%
2022/11/15	1	42.95	15	43.00	42.90	-14	4,916	-0.28%
2022/11/14	0	0.00	5	43.22	43.35	-5	4,875	-0.10%
2022/11/11	0	0.00	0.1	42.25	42.40	-0.1	4,802	0.00%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/07	0	0.00	3	41.95	42.05	-3	4,888	-0.06%
2022/11/04	0	41.80	0	0.00	42.00	0	4,888	0.00%
2022/11/03	0.1	41.00	0	0.00	41.30	0.1	4,842	0.00%
2022/11/02	0.8	41.45	0.2	41.40	41.25	0.6	4,832	0.01%
2022/11/01	0	41.40	0.4	41.40	41.45	-0.4	4,873	-0.01%
2022/10/31	0.4	41.60	0.3	41.55	41.45	0.1	4,888	0.00%
2022/10/28	0	0.00	102	41.78	41.65	-102	4,880	-2.09%	大賣/鉅額交易
2022/10/27	100	41.55	12	41.18	41.80	88	4,875	1.80%
2022/10/26	10	40.40	11	40.65	40.60	-1	4,816	-0.02%
2022/10/25	1	40.80	20	40.65	40.65	-19	4,828	-0.39%
2022/10/24	2	40.60	19	40.67	40.60	-17	4,786	-0.36%
2022/10/21	30.3	40.15	10	40.50	40.50	20.3	4,758	0.43%
2022/10/20	0	39.90	0	0.00	40.35	0	4,768	0.00%
2022/10/19	7	40.30	7	40.20	40.20	0	4,726	0.00%
2022/10/17	0	0.00	1	39.20	39.20	-1	4,736	-0.02%
2022/10/14	0	0.00	14	39.18	39.20	-14	4,808	-0.29%
2022/10/13	23	38.33	11	38.30	38.75	12	4,945	0.24%
2022/10/12	18	39.00	13	39.05	38.95	5	5,106	0.10%
2022/10/11	20	38.75	26	38.95	39.35	-6	5,224	-0.11%
2022/10/07	11	39.22	2	39.20	38.90	9	5,188	0.17%
2022/10/06	1	39.65	0.1	39.70	39.65	0.9	5,180	0.02%
2022/10/05	5	39.54	4	39.75	39.75	1	5,206	0.02%
2022/10/04	5	39.78	1	39.80	39.70	4	5,244	0.08%
2022/10/03	5	39.09	7	39.66	39.85	-2	5,232	-0.04%
2022/09/30	5.1	38.30	4	38.40	39.00	1.1	5,202	0.02%
2022/09/29	26.2	38.33	1	38.45	38.60	25.2	5,204	0.48%
2022/09/28	65.2	38.69	0	0.00	38.00	65.2	5,171	1.26%
2022/09/27	7.2	39.59	11	39.66	39.65	-3.8	5,055	-0.08%
2022/09/26	8	40.06	83	40.08	40.20	-75	4,940	-1.52%
2022/09/23	12.3	47.72	21.5	47.82	47.80	-9.2	4,766	-0.19%
2022/09/22	6	47.64	1	47.80	47.75	5	4,634	0.11%
2022/09/21	10	47.89	10	48.00	48.00	0	4,521	0.00%
2022/09/20	5	48.01	10.3	48.09	48.00	-5.3	4,374	-0.12%
2022/09/19	17	48.06	1	48.35	48.15	16	4,340	0.37%
2022/09/16	3.2	48.24	39	48.20	48.30	-35.8	4,306	-0.83%
2022/09/15	10	48.20	0	0.00	48.25	10	4,462	0.22%
2022/09/14	3	48.20	0	0.00	48.25	3	4,782	0.06%
2022/09/13	8	48.51	4	48.53	48.50	4	5,003	0.08%
2022/09/12	28	48.25	4	48.29	48.40	24	5,233	0.46%
2022/09/08	3	48.08	0	0.00	48.35	3	5,532	0.05%
2022/09/07	5	47.88	0	0.00	47.90	5	5,636	0.09%
2022/09/06	3	47.95	6	48.00	48.10	-3	5,682	-0.05%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	0	0.00	1	48.05	48.00	-1	5,698	-0.02%
2022/09/01	1	48.10	55	48.06	48.10	-54	5,726	-0.94%
2022/08/31	3	48.33	1	48.30	48.40	2	5,714	0.03%
2022/08/30	2	48.15	8.2	48.09	48.35	-6.2	5,694	-0.11%
2022/08/29	12	47.74	7.3	47.85	47.85	4.7	5,702	0.08%
2022/08/26	0	48.15	7	48.07	48.20	-7	5,824	-0.12%
2022/08/24	17	47.82	2	47.65	48.00	15	5,807	0.26%
2022/08/23	1	47.55	6	47.40	47.65	-5	5,790	-0.09%
2022/08/22	0.2	47.55	9	47.50	47.65	-8.8	5,815	-0.15%
2022/08/18	12	46.92	0.2	46.85	46.80	11.8	5,742	0.21%
2022/08/17	0	0.00	1.4	47.17	47.20	-1.4	5,720	-0.02%
2022/08/16	0	0.00	4	46.56	46.80	-4	5,658	-0.07%
2022/08/12	32	46.21	0	0.00	46.15	32	5,593	0.57%
2022/08/11	0.1	46.00	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	0	0.00	4	45.90	45.75	-4	5,595	-0.07%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/08	0	0.00	2	46.00	46.00	-2	5,670	-0.04%
2022/08/05	0	0.00	1	45.90	45.85	-1	5,890	-0.02%
2022/08/04	0	0.00	0.6	45.40	45.65	-0.6	5,966	-0.01%
2022/08/03	2	45.75	2	45.95	45.80	0	5,960	0.00%
2022/08/02	0	0.00	2	45.73	46.00	-2	5,996	-0.03%
2022/08/01	5	45.90	1	45.75	45.90	4	6,010	0.07%
2022/07/28	1	44.95	0	0.00	44.90	1	6,010	0.02%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0	0.00	1	44.95	44.80	-1	6,033	-0.02%
2022/07/25	1	44.75	0	0.00	45.10	1	6,048	0.02%
2022/07/22	0.2	45.20	0	0.00	45.20	0.2	6,076	0.00%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0.1	45.38	1	45.20	45.35	-0.9	6,060	-0.01%
2022/07/19	0.1	45.90	7	45.65	45.75	-7	6,023	-0.12%
2022/07/18	2.1	44.82	1	44.90	45.10	1.1	5,953	0.02%
2022/07/15	0	43.50	2	43.45	43.40	-2	5,964	-0.03%
2022/07/14	6	43.50	1	43.30	43.50	5	6,095	0.08%
2022/07/13	0	0.00	1	43.65	43.50	-1	6,119	-0.02%
2022/07/12	0	43.35	0	0.00	43.20	0	6,150	0.00%
2022/07/11	1	43.90	1	43.80	43.80	0	6,163	0.00%
2022/07/08	2	43.90	0	0.00	43.85	2	6,195	0.03%
2022/07/07	2.2	43.92	0	0.00	43.80	2.2	6,213	0.04%
2022/07/06	0	44.50	2	44.35	44.20	-2	6,327	-0.03%
2022/07/04	0	0.00	1	44.60	44.40	-1	6,803	-0.01%
2022/07/01	2	44.15	3	44.45	43.95	-1	7,609	-0.01%
2022/06/30	1	44.75	15	45.09	45.20	-14	8,178	-0.17%
2022/06/29	0	0.00	4	45.01	45.10	-4	8,197	-0.05%
2022/06/28	0	0.00	2	44.80	44.80	-2	8,203	-0.02%
2022/06/27	1.2	44.66	1	44.65	44.80	0.2	8,257	0.00%
2022/06/24	1	44.05	8	44.09	44.20	-7	8,284	-0.08%
2022/06/23	1.1	43.49	13	43.46	43.30	-11.9	8,320	-0.14%
2022/06/22	3.1	43.02	4	43.11	43.25	-0.9	8,163	-0.01%
2022/06/21	10	43.62	2	43.83	43.35	8	7,857	0.10%
2022/06/20	3.1	43.76	1	44.15	43.60	2.1	7,697	0.03%
2022/06/17	16.1	43.59	18	44.47	44.75	-1.9	7,720	-0.03%
2022/06/16	18.1	44.77	0	0.00	44.55	18.1	7,555	0.24%
2022/06/15	1.1	45.46	0	0.00	45.05	1.1	7,569	0.01%
2022/06/14	5	44.55	7.1	45.05	45.40	-2.1	7,728	-0.03%
2022/06/13	7.1	44.51	15	44.68	44.80	-7.9	8,324	-0.10%
2022/06/10	7	44.81	7	44.92	44.90	0	8,491	0.00%
2022/06/09	1	45.25	0.4	45.40	45.25	0.6	8,562	0.01%
2022/06/08	2.1	45.45	1	45.45	45.45	1.1	8,561	0.01%
2022/06/07	7.1	44.93	2.4	44.97	45.35	4.7	8,600	0.05%
2022/06/06	20.5	45.02	10	45.13	45.00	10.5	8,621	0.12%
2022/06/02	1	46.15	1	46.30	46.10	0	8,580	0.00%
2022/06/01	10.1	46.40	0	0.00	46.35	10.1	8,711	0.12%
2022/05/31	2.1	46.50	1	46.45	46.45	1.1	8,812	0.01%
2022/05/30	1	46.40	90	46.23	46.55	-89	8,881	-1.00%
2022/05/26	0.1	46.10	0	0.00	46.00	0.1	9,060	0.00%
2022/05/25	1.1	45.79	0	0.00	46.00	1.1	9,159	0.01%
2022/05/24	2	45.90	2	45.83	45.80	0	9,320	0.00%
2022/05/23	0.2	46.00	0	0.00	46.00	0.2	9,444	0.00%
2022/05/20	2	45.85	1	45.65	45.85	1	9,685	0.01%
2022/05/19	2	45.48	0	0.00	45.60	2	9,778	0.02%
2022/05/18	0	0.00	1	45.80	45.90	-1	9,750	-0.01%
2022/05/16	2	44.60	1	45.00	44.55	1	9,756	0.01%
2022/05/13	20.1	43.85	22	44.34	44.70	-1.9	9,762	-0.02%
2022/05/12	2.1	45.59	0	0.00	45.40	2.1	9,552	0.02%
2022/05/10	1.1	46.30	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1	46.65	3	46.77	46.50	-2	9,510	-0.02%
2022/05/06	0	0.00	1	46.90	46.90	-1	9,568	-0.01%
2022/05/05	41	47.09	0	0.00	47.00	41	9,644	0.43%
2022/05/04	51	46.95	2.1	46.83	46.90	48.9	9,731	0.50%
2022/05/03	4	46.66	1	46.65	46.65	3	9,780	0.03%
2022/04/28	5	46.77	2	46.90	46.70	3	9,846	0.03%
2022/04/27	2	46.80	3	46.85	46.70	-1	9,839	-0.01%
2022/04/26	3	46.70	2	47.00	47.20	1	9,858	0.01%
2022/04/25	11.2	46.55	0	0.00	46.45	11.2	9,766	0.11%
2022/04/22	3	47.35	2	47.28	47.10	1	9,677	0.01%
2022/04/21	9	47.83	2	48.00	47.50	7	9,599	0.07%
2022/04/20	3.3	47.60	2	48.48	48.75	1.3	9,493	0.01%
2022/04/19	2.1	47.80	0	0.00	47.80	2.1	9,399	0.02%
2022/04/18	1	47.70	2	47.93	47.80	-1	9,395	-0.01%
2022/04/15	1	47.85	4	47.95	48.05	-3	9,352	-0.03%
2022/04/14	1	47.80	1	47.95	47.85	0	9,312	0.00%
2022/04/13	1	47.25	0	0.00	47.45	1	9,288	0.01%
2022/04/12	10	46.97	11	46.92	46.90	-1	9,253	-0.01%
2022/04/11	9.3	47.89	5.1	47.94	47.60	4.2	9,119	0.05%
2022/04/08	29	48.81	19	48.93	48.75	10	8,892	0.11%
2022/04/07	55	49.21	40.5	49.14	48.90	14.5	8,703	0.17%
2022/04/06	54	47.85	11	48.25	49.00	43	7,888	0.55%
2022/04/01	18	45.40	0	0.00	45.70	18	7,252	0.25%
2022/03/31	1.1	45.40	0	0.00	45.40	1.1	7,189	0.01%
2022/03/30	7	45.22	0	0.00	45.40	7	7,184	0.10%
2022/03/29	2.2	45.32	0	0.00	45.30	2.2	7,325	0.03%
2022/03/28	6.1	45.28	0	0.00	45.35	6.1	7,363	0.08%
2022/03/25	8	45.83	0	0.00	45.75	8	7,389	0.11%
2022/03/24	9	45.72	2	45.70	45.75	7	7,451	0.09%
2022/03/23	0	0.00	11	45.90	45.95	-11	7,509	-0.15%
2022/03/22	17.4	45.28	1	45.40	45.50	16.4	7,515	0.22%
2022/03/21	5.6	46.32	23	46.41	46.20	-17.4	7,261	-0.24%
2022/03/18	1.2	46.66	0	0.00	46.60	1.2	7,118	0.02%
2022/03/17	6.1	46.90	0	0.00	47.00	6.1	7,022	0.09%
2022/03/16	46.5	47.77	35.2	47.85	46.85	11.3	6,829	0.17%
2022/03/15	5	50.20	8	50.19	50.50	-3	6,228	-0.05%
2022/03/14	2	49.63	2	49.80	49.60	0	6,042	0.00%
2022/03/11	0.1	49.00	0	0.00	48.90	0.1	5,950	0.00%
2022/03/10	0.1	49.35	5	49.25	49.20	-4.9	5,931	-0.08%
2022/03/09	7	49.01	1.5	49.28	49.35	5.5	5,893	0.09%
2022/03/08	30.1	48.42	40	48.63	48.50	-9.9	5,836	-0.17%
2022/03/07	0.2	49.20	3.1	49.15	49.30	-2.9	5,723	-0.05%
2022/03/04	14.3	50.54	3	50.57	50.50	11.3	5,607	0.20%
2022/03/03	1	50.10	1	50.20	50.20	0	5,520	0.00%
2022/03/02	0.2	49.40	3	49.80	49.90	-2.8	5,490	-0.05%
2022/03/01	1	49.55	0	0.00	49.45	1	5,514	0.02%
2022/02/25	10	48.72	37.4	48.78	48.95	-27.4	5,379	-0.51%
2022/02/24	4.3	48.71	10	48.92	48.35	-5.7	5,287	-0.11%
2022/02/23	3	49.02	6	48.98	49.10	-3	5,123	-0.06%
2022/02/22	8	48.66	6	48.39	48.90	2	5,011	0.04%
2022/02/21	1	48.10	1	48.15	48.15	0	4,800	0.00%
2022/02/18	1	47.20	3	47.17	47.20	-2	4,722	-0.04%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	1	47.10	1	47.00	47.15	0	4,863	0.00%
2022/02/15	2	47.13	0	0.00	47.10	2	5,051	0.04%
2022/02/11	1	46.80	0.1	46.85	46.80	0.9	5,024	0.02%
2022/02/10	3.2	46.92	26	46.82	46.90	-22.8	5,005	-0.46%
2022/02/09	0	0.00	4	47.05	47.00	-4	4,977	-0.08%
2022/02/08	0	0.00	1	47.25	47.25	-1	4,940	-0.02%
2022/02/07	3.1	46.87	0	0.00	47.05	3.1	4,852	0.06%
2022/01/26	2	46.50	9	46.48	46.80	-7	4,760	-0.15%
2022/01/25	1	46.25	3	46.30	46.30	-2	4,666	-0.04%
2022/01/24	0	0.00	5	46.05	46.30	-5	4,641	-0.11%
2022/01/21	1	46.15	4	46.15	46.25	-3	4,590	-0.07%
2022/01/20	0	0.00	2	46.10	46.15	-2	4,536	-0.04%
2022/01/19	2	45.98	0	0.00	45.95	2	4,521	0.04%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	0	0.00	1	46.15	46.25	-1	4,483	-0.02%
2022/01/14	0	0.00	4	46.25	46.35	-4	4,544	-0.09%
2022/01/13	0	46.20	1	46.20	46.20	-1	4,661	-0.02%
2022/01/12	2	46.20	0	0.00	46.25	2	4,657	0.04%
2022/01/11	0	0.00	1	46.30	46.40	-1	4,626	-0.02%
2022/01/10	3	46.20	0	0.00	46.35	3	4,618	0.06%
2022/01/07	0	0.00	2	46.20	46.45	-2	4,611	-0.04%
2022/01/06	0	0.00	1	46.30	46.30	-1	4,600	-0.02%
2022/01/05	0	0.00	1	46.10	46.10	-1	4,599	-0.02%
2022/01/04	1	46.15	5.1	46.14	46.15	-4.1	4,640	-0.09%
2022/01/03	2	46.20	1.7	46.28	46.25	0.3	4,629	0.01%
2021/12/30	9	46.48	0	0.00	46.25	9	4,602	0.20%
2021/12/28	2	46.18	0	0.00	46.15	2	4,557	0.04%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/24	5.3	46.02	8	46.03	46.20	-2.8	4,524	-0.06%
2021/12/23	10.1	46.02	1	46.00	46.05	9.1	4,502	0.20%
2021/12/22	1	46.55	0	0.00	46.70	1	4,305	0.02%
2021/12/21	3	47.15	0	0.00	47.00	3	4,226	0.07%
2021/12/20	6	47.39	0	0.00	47.60	6	4,188	0.14%
2021/12/17	4	47.15	0	0.00	47.25	4	4,196	0.10%
2021/12/16	1	47.20	5.1	47.23	47.25	-4.1	4,208	-0.10%
2021/12/14	0	0.00	2	46.45	46.50	-2	4,273	-0.05%
2021/12/13	0	0.00	7	46.65	46.70	-7	4,252	-0.16%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	7.3	46.55	0	0.00	46.50	7.3	4,177	0.17%
2021/12/08	2	46.50	0	0.00	46.50	2	4,154	0.05%
2021/12/07	0	0.00	3	46.45	46.50	-3	4,130	-0.07%
2021/12/06	1	46.30	4	46.44	46.40	-3	4,098	-0.07%
2021/12/02	2	46.30	1	46.30	46.30	1	4,096	0.02%
2021/12/01	0	0.00	1	46.50	46.70	-1	4,107	-0.02%
2021/11/30	1	46.65	0	0.00	46.20	1	4,101	0.02%
2021/11/26	0	0.00	3.1	46.89	46.80	-3.1	4,044	-0.08%
2021/11/25	8	47.27	0	0.00	47.10	8	4,003	0.20%
2021/11/24	4	46.71	2	46.83	46.85	2	3,916	0.05%
2021/11/23	0	0.00	5	46.19	46.20	-5	3,893	-0.13%
2021/11/22	3	46.75	0	0.00	46.55	3	3,875	0.08%
2021/11/19	1.2	46.60	1	46.60	46.65	0.2	3,884	0.01%
2021/11/18	3	46.70	1	46.80	46.60	2	3,886	0.05%
2021/11/17	0	0.00	3	46.40	46.50	-3	3,875	-0.08%
2021/11/16	2	47.40	15.3	47.01	46.80	-13.3	3,859	-0.34%
2021/11/15	60	48.44	4	47.80	47.65	56	3,829	1.46%
2021/11/12	11	47.55	17	47.30	47.80	-6	3,734	-0.16%
2021/11/11	5	45.70	4	45.73	45.60	1	3,576	0.03%
2021/11/10	2	45.38	0	0.00	45.45	2	3,663	0.05%
2021/11/09	6	44.95	4	44.90	44.95	2	3,676	0.05%
2021/11/05	3	44.65	0	0.00	44.55	3	3,715	0.08%
2021/11/04	9	44.80	7	44.75	44.65	2	3,722	0.05%
2021/11/03	0	44.90	0.2	44.90	44.85	-0.2	3,737	0.00%
2021/11/02	2.5	44.85	0	0.00	44.70	2.5	3,818	0.07%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/27	6	45.14	0	0.00	45.10	6	3,952	0.15%
2021/10/26	3.2	45.22	5	45.46	45.55	-1.8	3,975	-0.05%
2021/10/20	2	44.50	0	0.00	44.60	2	4,054	0.05%
2021/10/19	12	44.51	0	0.00	44.55	12	4,268	0.28%
2021/10/18	12	44.70	0	0.00	44.65	12	4,364	0.27%
2021/10/15	0.3	44.80	3	44.82	44.75	-2.7	4,387	-0.06%
2021/10/14	3.1	44.69	2	45.10	44.70	1.1	4,394	0.03%
2021/10/13	0.1	45.20	0	0.00	45.05	0.1	4,452	0.00%
2021/10/12	3	44.60	5	45.00	45.10	-2	4,494	-0.04%
2021/10/08	2.8	44.61	2	44.65	44.60	0.8	4,440	0.02%
2021/10/06	0.1	44.45	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	5	44.55	0	0.00	44.60	5	4,464	0.11%
2021/10/04	0	0.00	2	44.70	44.70	-2	4,580	-0.04%
2021/09/29	0	0.00	0.1	45.30	45.05	-0.1	4,619	0.00%
2021/09/28	1	44.50	5	45.15	45.30	-4	4,593	-0.09%
2021/09/27	1	44.65	0	0.00	44.65	1	4,567	0.02%
2021/09/24	8.1	45.28	1	45.45	45.10	7.1	4,508	0.16%
2021/09/23	0	0.00	3	46.78	46.80	-3	4,357	-0.07%
2021/09/22	0.1	46.60	17	46.71	46.20	-17	4,245	-0.40%
2021/09/17	7	47.54	0	0.00	47.35	7	4,100	0.17%
2021/09/16	11	47.67	2	47.80	47.80	9	4,089	0.22%
2021/09/15	0	0.00	5	47.65	47.55	-5	4,138	-0.12%
2021/09/14	1	48.30	1	47.90	47.90	0	4,191	0.00%
2021/09/09	0	0.00	0	47.51	47.50	0	4,298	0.00%
2021/09/08	1.1	47.40	5.1	47.46	47.25	-4.1	4,312	-0.09%
2021/09/07	2.1	47.88	1.2	47.87	47.85	0.9	4,297	0.02%
2021/09/06	1	48.40	0	0.00	48.15	1	4,318	0.02%
2021/09/03	3	48.23	0	48.25	48.25	3	4,304	0.07%
2021/09/02	2	48.55	0	0.00	48.25	2	4,344	0.05%
2021/09/01	13	48.54	1	48.60	48.40	12	4,370	0.27%
2021/08/31	1	47.65	10	47.50	48.20	-9	4,386	-0.21%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0	0.00	1	47.90	47.65	-1	4,515	-0.02%
2021/08/23	4	47.58	1	47.50	47.50	3	4,576	0.07%
2021/08/20	0.1	47.60	10	47.59	47.55	-9.9	4,597	-0.22%
2021/08/19	5	47.60	1.1	47.61	47.55	3.9	5,750	0.07%
2021/08/18	0	0.00	2	48.20	48.40	-2	5,778	-0.03%
2021/08/17	25	48.56	27	48.90	48.60	-2	5,807	-0.03%
2021/08/16	0	0.00	3	48.37	48.10	-3	5,726	-0.05%
2021/08/13	1.1	48.80	1.1	48.88	48.90	0	5,649	0.00%
2021/08/12	0	0.00	6	48.75	48.95	-6	5,580	-0.11%
2021/08/11	0	0.00	10	48.80	48.80	-10	5,583	-0.18%
2021/08/10	3	48.72	2	48.85	48.85	1	5,582	0.02%
2021/08/09	15	49.18	1	49.10	49.00	14	5,636	0.25%
2021/08/05	5	48.75	24	48.73	48.70	-19	5,663	-0.34%
2021/08/04	0	0.00	3	49.05	49.05	-3	5,896	-0.05%
2021/08/02	1	49.25	0	0.00	49.45	1	6,067	0.02%
2021/07/30	16	48.92	20	48.95	49.05	-4	6,127	-0.07%
2021/07/29	0	0.00	9	48.95	49.10	-9	6,148	-0.15%
2021/07/28	0	0.00	29.1	47.89	48.35	-29.1	6,105	-0.48%
2021/07/27	0	0.00	43.4	47.99	48.15	-43.4	6,096	-0.71%
2021/07/26	16.3	47.76	16	48.22	48.10	0.3	6,098	0.00%
2021/07/23	17.1	47.81	22	47.96	47.90	-4.9	6,014	-0.08%
2021/07/22	0	0.00	1.1	46.53	46.85	-1.1	5,822	-0.02%
2021/07/21	0	0.00	2	45.80	46.00	-2	5,780	-0.03%
2021/07/20	0	0.00	2.4	45.62	45.65	-2.4	5,959	-0.04%
2021/07/19	3	46.00	6	46.02	46.10	-3	6,065	-0.05%
2021/07/16	0	0.00	13	45.68	45.75	-13	6,068	-0.21%
2021/07/15	0	0.00	2	44.93	45.10	-2	6,030	-0.03%
2021/07/14	1	45.00	1	45.00	44.95	0	6,056	0.00%
2021/07/13	16.1	45.01	5	44.95	44.85	11.1	6,135	0.18%
2021/07/12	49	45.64	2.1	45.34	45.20	46.9	6,116	0.77%
2021/07/09	10.1	44.95	7	45.40	45.00	3.1	6,084	0.05%
2021/07/08	16	44.67	0	0.00	44.65	16	6,005	0.27%
2021/07/07	0	0.00	7.1	44.11	44.40	-7.1	6,008	-0.12%
2021/07/05	1	43.70	0	0.00	43.50	1	6,028	0.02%
2021/07/02	0.1	43.35	0	0.00	43.30	0.1	6,077	0.00%
2021/07/01	2	43.65	6.1	43.44	43.20	-4.1	6,112	-0.07%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/25	1	44.10	0	0.00	43.60	1	6,171	0.02%
2021/06/24	0.1	43.75	5	43.75	43.85	-4.9	6,158	-0.08%
2021/06/23	1	42.70	0	0.00	42.70	1	6,132	0.02%
2021/06/22	5	42.55	2	42.58	42.35	3	6,080	0.05%
2021/06/21	3.1	42.30	0	0.00	42.20	3.1	6,087	0.05%
2021/06/18	0.1	42.52	0	0.00	42.20	0.1	6,113	0.00%
2021/06/15	1	42.70	2	42.73	42.80	-1	6,256	-0.02%
2021/06/11	1	42.40	0	0.00	42.40	1	6,240	0.02%
2021/06/08	1.1	41.41	0	0.00	41.40	1.1	6,192	0.02%
2021/06/07	2.1	41.73	0	0.00	41.55	2.1	6,172	0.03%
2021/06/04	6.2	41.98	1	41.95	41.95	5.2	6,144	0.08%
2021/06/02	1.1	42.00	0	0.00	42.00	1.1	6,141	0.02%
2021/06/01	1	42.50	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3.1	42.39	0	0.00	42.10	3.1	6,060	0.05%
2021/05/27	3	41.90	0	0.00	42.60	3	5,986	0.05%
2021/05/25	4.1	42.60	0.3	42.55	42.30	3.9	4,800	0.08%
2021/05/24	1.1	42.76	0	0.00	42.70	1.1	4,755	0.02%
2021/05/21	1	42.15	2	42.80	43.00	-1	4,782	-0.02%
2021/05/20	1	42.05	2	42.13	42.15	-1	4,749	-0.02%
2021/05/19	2	41.95	0	0.00	41.85	2	4,749	0.04%
2021/05/18	2.1	41.49	1	42.15	41.90	1.1	4,748	0.02%
2021/05/17	3	40.98	1	41.15	40.80	2	4,762	0.04%
2021/05/14	1	43.00	3	43.35	42.80	-2	4,683	-0.04%
2021/05/13	5.1	42.30	0	0.00	42.10	5.1	4,629	0.11%
2021/05/12	2.1	43.40	11	43.67	42.60	-8.9	4,544	-0.20%
2021/05/11	1	45.10	1	45.75	44.85	0	4,277	0.00%
2021/05/10	1	45.80	17.2	45.39	45.70	-16.2	4,201	-0.39%
2021/05/07	3	45.02	1.1	45.54	44.70	1.9	4,073	0.05%
2021/05/06	0	0.00	1	45.20	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	4	45.20	45.20	-4	3,929	-0.10%
2021/05/04	0	0.00	2	44.25	44.35	-2	3,882	-0.05%
2021/04/29	0	0.00	1	45.40	45.25	-1	3,765	-0.03%
2021/04/28	0	0.00	1	45.95	45.65	-1	3,739	-0.03%
2021/04/27	1.8	46.09	0	0.00	46.20	1.8	3,767	0.05%
2021/04/26	7.2	46.58	15	46.53	46.60	-7.8	3,705	-0.21%
2021/04/23	5	44.63	11	44.43	45.35	-6	3,491	-0.17%
2021/04/22	4	44.35	1.1	44.10	44.10	2.9	3,389	0.09%
2021/04/21	1	44.40	2	44.40	44.35	-1	3,329	-0.03%
2021/04/20	0	0.00	3.3	44.28	44.35	-3.3	3,311	-0.10%
2021/04/19	5	44.50	6.1	44.14	44.60	-1.1	3,322	-0.03%
2021/04/16	0	0.00	2	43.53	43.60	-2	3,270	-0.06%
2021/04/15	6	43.30	0	0.00	43.30	6	3,297	0.18%
2021/04/14	6.1	43.38	1.2	43.44	43.25	4.9	3,331	0.15%
2021/04/13	8	43.61	4	43.60	43.50	4	3,329	0.12%
2021/04/12	5	43.65	0.4	43.70	43.60	4.7	3,327	0.14%
2021/04/09	3	43.65	0	0.00	43.75	3	3,336	0.09%
2021/04/08	6	43.40	0	0.00	43.50	6	3,300	0.18%
2021/04/07	0	0.00	8	43.44	43.65	-8	3,277	-0.24%
2021/04/06	1.1	43.57	2	43.60	43.65	-0.9	3,270	-0.03%
2021/04/01	2	43.60	0	0.00	43.55	2	3,289	0.06%
2021/03/31	1	43.30	0	0.00	43.50	1	3,351	0.03%
2021/03/30	2	43.50	0	0.00	43.45	2	3,527	0.06%
2021/03/26	1	43.60	0	0.00	43.50	1	3,854	0.03%
2021/03/25	3.1	43.42	2	43.35	43.60	1.1	4,049	0.03%
2021/03/24	3	43.55	1	43.10	43.55	2	4,322	0.05%
2021/03/23	2.3	43.24	0	0.00	43.15	2.3	4,361	0.05%
2021/03/22	8	43.34	2	43.50	43.60	6	4,406	0.14%
2021/03/19	0	0.00	11	44.71	44.25	-11	4,320	-0.25%
2021/03/18	0	45.45	0	0.00	45.20	0	4,322	0.00%
2021/03/17	6	45.17	0	0.00	45.20	6	4,363	0.14%
2021/03/16	0	44.90	0	0.00	44.90	0	4,433	0.00%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/11	0	0.00	0.1	45.35	45.35	-0.1	5,010	0.00%
2021/03/10	2.1	45.50	2	45.50	45.45	0.1	5,045	0.00%
2021/03/09	0	0.00	2	45.35	45.40	-2	5,080	-0.04%
2021/03/08	1	45.10	0	0.00	45.25	1	5,088	0.02%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/04	0	0.00	1	45.05	45.05	-1	5,217	-0.02%
2021/03/03	0.1	44.95	0	0.00	44.95	0.1	5,185	0.00%
2021/03/02	0	0.00	0.3	45.00	44.55	-0.3	5,174	-0.01%
2021/02/26	3	44.72	1	44.95	45.20	2	5,182	0.04%
2021/02/25	0	44.95	1	44.90	44.95	-1	5,115	-0.02%
2021/02/24	1	45.00	2	44.90	44.55	-1	5,110	-0.02%
2021/02/23	0	0.00	2	44.80	44.85	-2	5,087	-0.04%
2021/02/19	0	44.00	0	0.00	44.10	0	5,037	0.00%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/17	0	0.00	1	44.00	43.75	-1	5,010	-0.02%
2021/02/05	4	43.35	0	0.00	43.60	4	4,979	0.08%
2021/02/02	10	43.80	1	43.65	43.60	9	5,119	0.18%
2021/02/01	0.1	43.30	0	0.00	43.25	0.1	5,130	0.00%
2021/01/29	5.3	43.19	0	0.00	42.60	5.3	5,117	0.10%
2021/01/28	1	43.30	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0	43.60	0	0.00	43.60	0	5,087	0.00%
2021/01/26	3	43.50	0	0.00	43.45	3	5,088	0.06%
2021/01/25	0	0.00	8.8	43.05	43.95	-8.8	5,087	-0.17%
2021/01/22	1	43.35	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1	43.30	5	43.60	43.40	-4	5,102	-0.08%
2021/01/20	9	43.36	3	43.58	43.10	6	5,100	0.12%
2021/01/19	6	44.57	1	44.50	44.40	5	5,021	0.10%
2021/01/18	4	44.68	0.2	44.68	44.55	3.8	4,997	0.08%
2021/01/15	5	45.53	5	45.45	45.05	0	5,015	0.00%
2021/01/14	2	45.50	0	0.00	45.70	2	5,177	0.04%
2021/01/13	0	0.00	20.1	45.70	45.80	-20.1	5,174	-0.39%
2021/01/12	5	45.61	8	45.95	45.55	-3	5,170	-0.06%
2021/01/11	5	46.00	0	0.00	46.00	5	5,145	0.10%
2021/01/08	0.5	45.70	8	45.94	45.90	-7.5	5,122	-0.15%
2021/01/07	1	45.70	0	0.00	45.60	1	5,099	0.02%
2021/01/06	3	45.25	10	45.28	45.20	-7	5,053	-0.14%
2021/01/05	1	45.10	5	45.10	45.05	-4	5,013	-0.08%
2021/01/04	3.1	45.30	10	45.31	45.15	-7	5,002	-0.14%
2020/12/31	0	0.00	1	45.65	45.85	-1	5,008	-0.02%
2020/12/30	5	45.61	3	45.55	45.55	2	4,999	0.04%
2020/12/29	4	45.75	0	0.00	45.60	4	4,996	0.08%
2020/12/28	1	45.90	7	46.16	45.90	-6	4,988	-0.12%
2020/12/25	1	46.30	5	46.29	46.45	-4	4,947	-0.08%
2020/12/24	21	45.49	6	45.84	46.40	15	4,907	0.31%
2020/12/23	11	44.75	0	44.81	45.00	11	4,737	0.23%
2020/12/22	3	44.95	1	44.80	44.50	2	4,623	0.04%
2020/12/21	5	45.43	0.1	45.00	44.95	4.9	4,561	0.11%
2020/12/18	2	46.23	3	46.27	45.60	-1	4,425	-0.02%
2020/12/17	2	45.85	0	0.00	46.05	2	4,185	0.05%
2020/12/16	0	0.00	5	45.88	45.95	-5	4,169	-0.12%
2020/12/15	1	45.15	6	45.17	45.25	-5	4,086	-0.12%
2020/12/14	2	45.20	4.2	45.17	44.90	-2.2	4,076	-0.05%
2020/12/11	4	44.50	1	44.60	44.35	3	4,015	0.07%
2020/12/09	6	44.75	0	0.00	44.50	6	3,934	0.15%
2020/12/08	15	45.04	14.1	45.01	45.40	0.9	3,834	0.02%
2020/12/07	7	45.79	8	45.47	45.85	-1	3,620	-0.03%
2020/12/04	5	43.35	3	43.60	43.50	2	3,344	0.06%
2020/12/03	15	43.86	0	0.00	43.80	15	3,285	0.46%
2020/12/02	1	44.40	2	44.35	44.35	-1	3,253	-0.03%
2020/12/01	5	44.11	0	0.00	44.50	5	3,240	0.15%
2020/11/30	0.1	44.10	2	44.35	44.50	-1.9	3,235	-0.06%
2020/11/27	5	43.80	0	0.00	43.85	5	3,140	0.16%
2020/11/25	0	0.00	4	43.73	43.90	-4	3,254	-0.12%
2020/11/24	0.2	43.45	1	43.50	43.50	-0.8	3,245	-0.02%
2020/11/23	0	0.00	14.4	43.45	43.45	-14.4	3,242	-0.45%
2020/11/20	4.6	43.20	2	43.15	43.25	2.6	3,250	0.08%
2020/11/17	1	43.40	0	0.00	43.40	1	3,277	0.03%
2020/11/16	1	43.25	0.8	43.40	43.45	0.2	3,317	0.01%
2020/11/13	2	43.23	0	0.00	43.40	2	3,336	0.06%
2020/11/12	1	43.45	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0.1	43.40	10.4	43.46	44.00	-10.3	3,346	-0.31%
2020/11/10	0	0.00	14.2	42.85	42.95	-14.2	3,273	-0.43%
2020/11/09	1.8	42.12	2	42.15	42.00	-0.2	3,262	-0.01%
2020/11/04	10.5	42.01	9.9	42.01	42.00	0.6	3,211	0.02%
2020/11/03	0.1	42.25	1	42.35	42.35	-0.9	3,197	-0.03%
2020/11/02	1.1	41.81	1.1	41.85	41.90	0	3,189	0.00%
2020/10/30	2.1	41.81	0	0.00	41.50	2.1	3,171	0.07%
2020/10/29	4	41.89	0.1	42.30	41.85	3.9	3,118	0.12%
2020/10/28	4	42.15	1	42.10	42.10	3	3,121	0.10%
2020/10/26	0.1	43.00	1	42.60	42.60	-0.9	3,111	-0.03%
2020/10/23	1	42.60	0	0.00	42.55	1	3,120	0.03%
2020/10/22	3	42.15	0	0.00	43.20	3	3,106	0.10%
2020/10/21	5	42.59	1	42.60	42.70	4	2,930	0.14%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	2	42.83	0	0.00	43.20	2	2,899	0.07%
2020/10/15	1.1	42.92	0	0.00	42.95	1.1	2,865	0.04%
2020/10/14	0.1	43.95	0	0.00	43.75	0.1	2,841	0.00%
2020/10/12	0.1	44.50	0	0.00	44.20	0.1	2,839	0.00%
2020/10/08	10	44.15	12	44.37	44.70	-2	2,849	-0.07%
2020/10/07	2	43.50	0	0.00	43.50	2	2,803	0.07%
2020/10/06	6	43.55	12	43.68	43.70	-6	2,829	-0.21%
2020/10/05	9	43.42	12	43.40	43.20	-3	2,833	-0.11%
2020/09/30	6	43.20	0	0.00	43.00	6	2,825	0.21%
2020/09/29	8	43.15	2	43.45	43.30	6	2,824	0.21%
2020/09/28	9	41.92	5	42.02	42.65	4	2,795	0.14%
2020/09/25	27	42.19	22	42.02	41.50	5	2,769	0.18%
2020/09/24	16	41.57	14	41.50	41.45	2	2,721	0.07%
2020/09/23	3	46.15	38	46.21	46.15	-35	2,590	-1.35%
2020/09/22	0	0.00	79	46.61	46.60	-79	2,499	-3.16%
2020/09/21	54	46.81	6	46.91	46.85	48	2,460	1.95%
2020/09/18	69	46.64	2	46.60	46.65	67	2,411	2.78%
2020/09/17	1	46.40	2	46.75	46.55	-1	2,381	-0.04%
2020/09/16	2	46.35	0	0.00	46.35	2	2,358	0.08%
2020/09/15	0	0.00	15	46.43	46.35	-15	2,343	-0.64%
2020/09/14	4	46.39	0	0.00	46.35	4	2,348	0.17%
2020/09/10	3	46.25	10	46.20	46.30	-7	2,321	-0.30%
2020/09/07	0	0.00	0.6	46.25	46.00	-0.6	2,396	-0.02%
2020/09/04	0	0.00	1	45.50	45.80	-1	2,420	-0.04%
2020/09/03	11	45.41	1	45.70	45.60	10	2,467	0.41%
2020/09/02	11	45.88	1	45.90	45.65	10	2,445	0.41%
2020/09/01	0	0.00	1	45.90	46.20	-1	2,458	-0.04%
2020/08/31	1	46.40	1	46.25	46.40	0	2,516	0.00%
2020/08/28	0	0.00	0.1	45.60	45.60	-0.1	2,440	0.00%
2020/08/26	0	0.00	3	45.45	45.50	-3	2,500	-0.12%
2020/08/25	2	45.10	1	44.95	44.95	1	2,531	0.04%
2020/08/21	0	0.00	4	44.21	44.35	-4	2,688	-0.15%
2020/08/19	0	44.60	1	44.85	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	1	44.35	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	1	43.90	44.35	-1	2,621	-0.04%
2020/08/14	1	43.10	0	0.00	43.10	1	2,595	0.04%
2020/08/13	1	43.80	0	0.00	43.75	1	2,596	0.04%
2020/08/12	0	0.00	9	42.70	42.55	-9	2,585	-0.35%
2020/08/07	2	42.63	0	0.00	42.85	2	2,686	0.07%
2020/08/06	0	0.00	2	42.65	42.95	-2	2,722	-0.07%
2020/08/05	4	42.41	0	0.00	42.40	4	2,742	0.15%
2020/08/03	2	42.25	0	0.00	42.20	2	2,816	0.07%
2020/07/31	2	42.90	0	0.00	42.80	2	2,793	0.07%
2020/07/29	1	42.20	0.1	42.05	41.90	1	2,787	0.03%
2020/07/28	1	41.85	0	0.00	41.60	1	2,799	0.04%
2020/07/27	0	0.00	4	42.35	42.30	-4	2,799	-0.14%
2020/07/23	0	0.00	18	43.25	43.40	-18	2,805	-0.64%
2020/07/21	0	0.00	1	43.30	43.45	-1	2,848	-0.04%
2020/07/17	1	43.00	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	2	43.80	43.65	-2	2,856	-0.07%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	1	43.30	4.3	43.23	43.15	-3.3	2,817	-0.12%
2020/07/08	0	0.00	0	44.30	44.40	0	2,791	0.00%
2020/07/07	0	0.00	2	44.15	44.10	-2	2,779	-0.07%
2020/07/06	2	44.05	0	0.00	44.00	2	2,765	0.07%
2020/07/03	4	43.84	0.1	44.00	43.85	3.9	2,768	0.14%
2020/07/02	0	0.00	5	44.00	44.20	-5	2,775	-0.18%
2020/07/01	5	43.65	2	43.90	43.95	3	2,774	0.11%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	1	44.00	2	43.95	43.90	-1	2,823	-0.04%
2020/06/22	3	43.62	0	0.00	43.55	3	2,829	0.11%
2020/06/19	1	43.50	3	43.85	43.50	-2	2,875	-0.07%
2020/06/18	3	44.10	0	0.00	44.05	3	2,865	0.10%
2020/06/17	2	44.13	0	0.00	44.25	2	2,891	0.07%
2020/06/16	0	0.00	1	44.25	44.20	-1	2,963	-0.03%
2020/06/15	0	0.00	1	43.85	43.70	-1	3,099	-0.03%
2020/06/12	5	43.86	0	0.00	43.60	5	3,148	0.16%
2020/06/11	2	44.90	10	44.84	44.80	-8	3,119	-0.26%
2020/06/10	7	45.92	6	45.90	45.85	1	3,127	0.03%
2020/06/09	0	0.00	6	46.46	46.50	-6	3,185	-0.19%
2020/06/08	0	0.00	5	46.20	46.50	-5	3,259	-0.15%
2020/06/05	0	0.00	5	46.96	47.25	-5	3,232	-0.15%
2020/06/04	1	46.20	1	46.40	46.40	0	3,182	0.00%
2020/06/03	1	46.10	2	46.20	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	2	45.35	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	1	44.85	44.90	-1	3,087	-0.03%
2020/05/29	0	0.00	20	44.50	44.35	-20	3,033	-0.66%
2020/05/28	6	44.96	13	44.98	44.75	-7	2,899	-0.24%
2020/05/27	2	44.25	0	0.00	44.45	2	2,910	0.07%
2020/05/26	0	0.00	11	44.41	44.25	-11	2,950	-0.37%
2020/05/22	0	0.00	46	44.00	44.10	-46	2,961	-1.55%
2020/05/21	2	44.08	1	44.40	44.20	1	2,953	0.03%
2020/05/19	0	0.00	1	43.95	44.00	-1	2,928	-0.03%
2020/05/18	1	43.10	1	43.65	43.10	0	2,914	0.00%
2020/05/15	11	43.19	0	0.00	43.55	11	2,908	0.38%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/13	13	44.00	0	0.00	44.00	13	2,832	0.46%
2020/05/12	1	44.55	0	0.00	44.90	1	2,786	0.04%
2020/05/11	2	44.78	0	0.00	44.70	2	2,769	0.07%
2020/05/08	2	43.80	0	0.00	43.80	2	2,735	0.07%
2020/05/06	5	43.60	0	0.00	43.70	5	2,727	0.18%
2020/05/04	7	42.30	0	0.00	43.00	7	2,763	0.25%
2020/04/29	0	0.00	3	43.90	43.70	-3	2,799	-0.11%
2020/04/27	3.1	42.01	0	0.00	42.35	3.1	2,919	0.11%
2020/04/22	1	40.45	0.3	40.65	40.30	0.7	2,922	0.02%
2020/04/21	4	40.65	0	0.00	40.40	4	2,922	0.14%
2020/04/20	1	41.45	2	41.30	41.40	-1	2,905	-0.03%
2020/04/17	1	41.50	0	0.00	41.30	1	2,903	0.03%
2020/04/15	8	41.66	0	0.00	41.75	8	2,879	0.28%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/03/31	0	40.70	0	0.00	40.50	0	2,803	0.00%
2020/03/27	1	39.85	0	0.00	39.55	1	2,871	0.03%
2020/03/25	4	39.75	0	0.00	39.80	4	3,048	0.13%
2020/03/24	0	0.00	2	37.10	36.85	-2	3,033	-0.07%
2020/03/23	2	34.48	0	0.00	34.15	2	3,025	0.07%
2020/03/20	2	34.70	1	35.75	35.00	1	3,015	0.03%
2020/03/19	22	32.94	21	32.90	32.90	1	2,948	0.03%
2020/03/18	2	37.05	0	0.00	36.45	2	2,814	0.07%
2020/03/17	0	0.00	15	38.07	38.00	-15	2,762	-0.54%
2020/03/16	2	40.03	5	40.07	40.05	-3	2,713	-0.11%
2020/03/13	3	38.50	0	0.00	40.40	3	2,685	0.11%
2020/03/12	3	42.27	0	0.00	41.80	3	2,579	0.12%
2020/03/11	1	44.00	2	43.90	43.85	-1	2,497	-0.04%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/09	0	0.00	1	44.55	44.30	-1	2,456	-0.04%
2020/03/06	0	0.00	1	45.10	45.25	-1	2,418	-0.04%
2020/03/05	0	0.00	0.9	45.30	45.30	-0.9	2,400	-0.04%
2020/03/04	0	0.00	4	44.84	45.00	-4	2,401	-0.17%
2020/03/03	0	0.00	4	44.55	44.55	-4	2,410	-0.17%
2020/03/02	0	0.00	5	45.10	44.50	-5	2,411	-0.21%
2020/02/27	5	44.68	0.1	44.90	44.85	5	2,420	0.20%
2020/02/26	5	44.89	0	0.00	44.80	5	2,381	0.21%
2020/02/25	1	44.95	0	0.00	45.00	1	2,370	0.04%
2020/02/24	1	45.25	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	10	45.88	28	45.69	45.70	-18	2,358	-0.76%
2020/02/11	6	45.50	0	0.00	45.35	6	2,393	0.25%
2020/02/10	1	45.25	6	45.50	45.50	-5	2,397	-0.21%
2020/02/06	1	45.60	0.4	45.85	45.55	0.6	2,426	0.02%
2020/02/05	0.3	45.35	2	45.20	45.10	-1.7	2,430	-0.07%
2020/02/04	1.1	45.31	0	0.00	45.00	1.1	2,417	0.05%
2020/02/03	1	44.50	0	0.00	44.90	1	2,404	0.04%
2020/01/31	14	45.55	0	0.00	45.25	14	2,388	0.59%
2020/01/30	6	45.68	6	45.65	45.45	0	2,348	0.00%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/15	3	46.47	5	46.50	46.55	-2	2,291	-0.09%
2020/01/14	0	0.00	1	46.45	46.40	-1	2,321	-0.04%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/10	3	46.15	0	0.00	46.25	3	2,427	0.12%
2020/01/09	2	46.10	0	0.00	46.00	2	2,453	0.08%
2020/01/03	0	0.00	2	46.38	46.40	-2	2,559	-0.08%
2019/12/31	1	46.35	6	46.55	46.30	-5	2,634	-0.19%
2019/12/30	0	0.00	1	46.45	46.45	-1	2,707	-0.04%
2019/12/27	1	46.40	1	46.40	46.40	0	2,900	0.00%
2019/12/24	0	0.00	1	45.90	46.15	-1	5,351	-0.02%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	6	45.78	41	45.83	45.90	-35	5,119	-0.68%
2019/12/18	0	0.00	22	46.10	46.00	-22	5,095	-0.43%
2019/12/16	0	46.35	0	0.00	46.25	0	5,088	0.00%
2019/12/11	2	46.10	0	0.00	46.05	2	5,165	0.04%
2019/12/10	1	46.15	0	0.00	46.05	1	5,169	0.02%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/02	2	46.60	2	46.60	46.55	0	5,162	0.00%
2019/11/27	0	0.00	5	46.67	46.80	-5	5,166	-0.10%
2019/11/26	1	46.80	0	0.00	46.20	1	5,164	0.02%
2019/11/21	40	46.79	0	0.00	46.60	40	5,167	0.77%
2019/11/20	1	46.90	3	46.80	46.85	-2	5,167	-0.04%
2019/11/18	10.1	47.00	0	0.00	46.85	10.1	5,184	0.19%
2019/11/15	0	0.00	1	46.95	46.95	-1	5,187	-0.02%
2019/11/14	0	0.00	4	46.90	46.55	-4	5,199	-0.08%
2019/11/13	2	46.68	1	46.50	46.50	1	5,195	0.02%
2019/11/11	10	46.90	20	46.90	46.70	-10	5,200	-0.19%
2019/11/08	0	0.00	12	47.12	47.05	-12	5,173	-0.23%
2019/11/07	5	47.48	0	0.00	47.25	5	5,166	0.10%
2019/11/06	1	47.20	0	0.00	47.45	1	5,160	0.02%
2019/11/04	1	47.10	54	47.01	47.10	-53	5,131	-1.03%
2019/10/30	1.1	46.92	0	0.00	46.85	1.1	5,109	0.02%
2019/10/29	0	0.00	1.3	46.84	46.80	-1.3	5,095	-0.02%
2019/10/28	21	47.00	0	0.00	47.00	21	5,078	0.41%
2019/10/25	0	0.00	16	47.17	47.25	-16	5,054	-0.32%
2019/10/24	2	47.20	1	47.30	47.50	1	5,045	0.02%
2019/10/23	1	47.50	1	47.45	47.50	0	5,022	0.00%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	0	0.00	10	46.60	46.75	-10	4,961	-0.20%
2019/10/17	12	46.00	1	46.10	45.80	11	4,847	0.23%
2019/10/16	24	46.09	0	0.00	46.00	24	4,809	0.50%
2019/10/15	6	45.85	0	0.00	45.95	6	4,780	0.13%
2019/10/14	30	45.60	1	45.65	45.65	29	4,751	0.61%
2019/10/09	3	45.53	0	0.00	45.30	3	4,717	0.06%
2019/10/08	4	45.40	0	0.00	45.40	4	4,689	0.09%
2019/10/07	5	45.78	0	0.00	45.75	5	4,631	0.11%
2019/10/04	8	45.60	0	0.00	45.70	8	4,607	0.17%
2019/10/03	8	46.03	0	0.00	46.05	8	4,523	0.18%
2019/10/02	25	45.92	0	0.00	45.90	25	4,330	0.58%
2019/10/01	2	49.85	2	49.93	49.95	0	3,108	0.00%
2019/09/27	11	49.95	7	49.89	49.90	4	2,437	0.16%
2019/09/26	14	49.87	0	0.00	49.80	14	1,857	0.75%
2019/09/25	2	49.78	0	0.00	49.80	2	1,821	0.11%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	0.3	50.20	2	50.10	50.20	-1.8	1,703	-0.10%
2019/09/16	0.2	50.00	7	49.60	50.00	-6.8	1,705	-0.40%
2019/09/12	0	0.00	6	49.47	49.40	-6	1,672	-0.36%
2019/09/11	0	0.00	1	49.60	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	2	49.75	49.75	-2	1,679	-0.12%
2019/09/09	0	0.00	2	49.60	49.70	-2	1,681	-0.12%
2019/09/05	5	49.44	0	0.00	49.25	5	1,678	0.30%
2019/09/04	0	0.00	1	49.25	49.20	-1	1,672	-0.06%
2019/09/02	0	0.00	6	49.43	49.50	-6	1,683	-0.36%
2019/08/30	1	49.35	1	49.30	49.50	0	1,684	0.00%
2019/08/23	0	0.00	1	49.00	49.20	-1	1,606	-0.06%
2019/08/22	10	48.95	0	0.00	48.90	10	1,597	0.63%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	2	48.60	0	0.00	48.75	2	1,660	0.12%
2019/08/15	2	48.83	1	49.05	48.95	1	1,622	0.06%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/29	4	48.95	0	0.00	48.95	4	1,612	0.25%
2019/07/26	0	0.00	1	49.00	49.10	-1	1,609	-0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	0	0.00	3	49.33	49.25	-3	1,600	-0.19%
2019/07/18	0	0.00	2	49.20	49.40	-2	1,602	-0.12%
2019/07/17	12	49.10	0	0.00	49.20	12	1,607	0.75%
2019/07/16	0	0.00	2	49.20	49.20	-2	1,601	-0.12%
2019/07/12	4	49.15	2	49.15	49.15	2	1,626	0.12%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	2	49.45	0	0.00	49.55	2	1,645	0.12%
2019/06/28	0	0.00	1	49.60	49.45	-1	1,784	-0.06%
2019/06/25	0	0.00	1	49.85	49.95	-1	1,954	-0.05%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/20	5	49.90	2	50.00	49.90	3	1,988	0.15%
2019/06/19	0	0.00	2	49.50	49.90	-2	2,011	-0.10%
2019/06/11	2	48.60	0	0.00	48.60	2	2,436	0.08%
2019/06/03	0	0.00	5	48.80	48.90	-5	2,532	-0.20%
2019/05/31	0.1	48.80	0	0.00	48.80	0.1	2,523	0.00%
2019/05/30	5	48.25	0	0.00	48.15	5	2,513	0.20%
2019/05/28	2	49.45	2	49.15	48.60	0	2,513	0.00%
2019/05/20	0	0.00	2	47.80	47.95	-2	2,422	-0.08%
2019/05/17	5	47.50	0	0.00	47.50	5	2,423	0.21%
2019/05/16	2	47.80	0	0.00	47.75	2	2,419	0.08%
2019/05/14	0.1	48.05	0	0.00	48.05	0.1	2,450	0.00%
2019/05/13	2.1	47.95	0	0.00	47.80	2.1	2,444	0.09%
2019/05/08	1	48.30	0	0.00	48.50	1	2,481	0.04%
2019/05/07	4	48.75	0	0.00	48.70	4	2,491	0.16%
2019/04/30	1	49.45	0	0.00	49.45	1	2,539	0.04%
2019/04/29	1	48.90	0	0.00	49.20	1	2,530	0.04%
2019/04/26	0	0.00	3	48.60	48.80	-3	2,529	-0.12%
2019/04/23	0.1	49.40	0	0.00	48.95	0.1	2,540	0.00%
2019/04/22	1	48.80	0	0.00	48.75	1	2,540	0.04%
2019/04/18	1.1	48.71	0	0.00	48.60	1.1	2,557	0.04%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/16	2	49.35	1	49.45	49.40	1	2,551	0.04%
2019/04/12	9	49.00	0	0.00	49.10	9	2,551	0.35%
2019/04/11	2	49.48	3	49.60	49.40	-1	2,544	-0.04%
2019/04/10	1.1	49.63	0	0.00	49.90	1.1	2,528	0.04%
2019/04/08	2	50.50	4	50.50	50.60	-2	2,534	-0.08%
2019/04/03	0.2	50.50	0	0.00	50.50	0.2	2,534	0.01%
2019/04/02	1	50.50	0	0.00	50.80	1	2,589	0.04%
2019/04/01	6	51.20	5	52.00	50.90	1	2,640	0.04%
2019/03/29	8	50.03	35	50.16	50.80	-27	2,550	-1.06%
2019/03/27	0	0.00	1	49.70	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	4	49.13	49.25	-4	2,501	-0.16%
2019/03/22	28	49.36	0	0.00	49.25	28	2,481	1.13%
2019/03/21	0	0.00	3	49.25	49.35	-3	2,453	-0.12%
2019/03/20	19	48.45	5	48.20	48.70	14	2,416	0.58%
2019/03/19	2	49.23	0	0.00	48.90	2	2,361	0.08%
2019/03/18	0	0.00	4	48.45	48.55	-4	2,302	-0.17%
2019/03/15	14	48.08	2	48.20	48.20	12	2,278	0.53%
2019/03/13	0	0.00	3	47.45	47.40	-3	1,994	-0.15%
2019/03/12	3	47.88	3	47.65	47.50	0	1,967	0.00%
2019/03/07	1	47.60	0	0.00	47.50	1	1,942	0.05%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/05	2	47.55	0	0.00	47.50	2	1,952	0.10%
2019/02/27	5	47.50	0	0.00	47.75	5	2,017	0.25%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/20	2	47.95	2	48.03	48.05	0	1,994	0.00%
2019/02/19	2	47.85	0	0.00	47.90	2	1,981	0.10%
2019/02/15	1	47.10	1	46.95	47.20	0	1,989	0.00%
2019/02/13	3	47.80	0	0.00	47.65	3	1,986	0.15%
2019/02/12	0	0.00	7	48.30	48.45	-7	1,947	-0.36%
2019/01/30	0	0.00	5	47.80	47.95	-5	1,911	-0.26%
2019/01/29	5	47.50	1	47.70	47.80	4	1,912	0.21%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/25	1	47.30	0	0.00	47.60	1	1,890	0.05%
2019/01/22	0	0.00	1	46.75	46.90	-1	1,848	-0.05%
2019/01/21	1	46.85	7	46.87	46.85	-6	1,857	-0.32%
2019/01/18	5	46.60	0	46.60	46.60	5	1,875	0.27%
2019/01/16	0	0.00	7	46.45	46.60	-7	1,901	-0.37%
2019/01/15	0	0.00	3	46.52	46.60	-3	1,927	-0.16%
2019/01/14	0	0.00	1	46.30	46.25	-1	1,945	-0.05%
2019/01/10	5	46.05	1	46.35	46.35	4	2,036	0.20%
2019/01/09	2	46.15	1	45.75	46.10	1	2,047	0.05%
2019/01/07	0	0.00	1	45.50	45.60	-1	2,086	-0.05%
2019/01/04	0	0.00	3	45.20	45.25	-3	2,112	-0.14%
2019/01/03	0	0.00	1	45.35	45.05	-1	2,227	-0.04%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/27	2	44.33	0	0.00	44.40	2	2,292	0.09%
2018/12/26	2	44.25	0	0.00	44.15	2	2,287	0.09%
2018/12/24	5	45.07	1	44.90	44.90	4	2,216	0.18%
2018/12/22	7	46.00	0	0.00	45.90	7	2,166	0.32%
2018/12/21	2	45.53	1	46.15	46.15	1	2,204	0.05%
2018/12/20	1	46.45	0	0.00	46.45	1	2,143	0.05%
2018/12/19	5	46.15	12	46.20	46.25	-7	2,153	-0.33%
2018/12/13	0	0.00	2	46.45	46.70	-2	2,258	-0.09%
2018/12/11	0	0.00	1	45.90	46.00	-1	2,262	-0.04%
2018/12/10	1	45.65	0	0.00	45.60	1	2,296	0.04%
2018/12/06	0	0.00	1	45.90	45.65	-1	2,430	-0.04%
2018/12/04	1	46.65	0	0.00	46.70	1	2,983	0.03%
2018/12/03	2	47.10	0	0.00	47.10	2	3,664	0.05%
2018/11/29	4	46.50	0	0.00	46.50	4	4,700	0.09%
2018/11/28	7	46.25	3	46.38	46.70	4	4,917	0.08%
2018/11/27	0	0.00	2	46.25	46.25	-2	4,977	-0.04%
2018/11/26	7	46.79	9	46.40	46.20	-2	5,043	-0.04%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/19	0	0.00	2	46.35	46.45	-2	5,097	-0.04%
2018/11/12	0	0.00	5	46.55	46.60	-5	5,163	-0.10%
2018/11/06	0	0.00	5	46.35	46.55	-5	5,587	-0.09%
2018/11/05	0	0.00	1	45.75	45.85	-1	5,599	-0.02%
2018/11/02	0	0.00	3	45.50	46.20	-3	5,620	-0.05%
2018/11/01	1	45.05	1	45.40	45.30	0	5,703	0.00%
2018/10/31	0	0.00	0	45.35	45.35	0	5,721	0.00%
2018/10/26	1	44.10	5	44.10	44.40	-4	5,726	-0.07%
2018/10/25	2	44.98	10	44.80	45.00	-8	5,721	-0.14%
2018/10/22	0	0.00	11	45.65	45.50	-11	5,711	-0.19%
2018/10/19	0.1	46.00	4	45.90	45.90	-3.9	5,681	-0.07%
2018/10/15	3	45.40	0	0.00	45.25	3	5,523	0.05%
2018/10/12	2	45.78	0	0.00	46.25	2	5,486	0.04%
2018/10/11	13	45.37	31	45.76	45.60	-18	5,469	-0.33%
2018/10/09	2	46.95	0	0.00	46.65	2	5,337	0.04%
2018/10/05	0.1	47.00	19	46.90	46.75	-18.9	5,270	-0.36%
2018/10/04	1	47.80	2	47.70	47.75	-1	5,243	-0.02%
2018/10/03	0	0.00	22.2	48.20	48.15	-22.2	5,218	-0.43%
2018/10/02	0	0.00	6	48.20	48.35	-6	5,233	-0.11%
2018/10/01	3	48.25	35	48.20	48.20	-32	5,224	-0.61%
2018/09/28	0	0.00	4	48.20	48.40	-4	5,212	-0.08%
2018/09/27	0	0.00	3	47.75	48.00	-3	5,198	-0.06%
2018/09/25	10	48.65	0.2	48.35	48.35	9.8	5,179	0.19%
2018/09/21	1.2	48.61	2	48.63	48.70	-0.8	5,175	-0.02%
2018/09/19	0.2	48.15	1	48.10	48.15	-0.8	5,140	-0.02%
2018/09/18	0	47.40	22.2	47.46	47.50	-22.2	5,115	-0.43%
2018/09/17	0	0.00	3	47.40	47.50	-3	5,115	-0.06%
2018/09/13	0	0.00	1.2	47.60	47.65	-1.2	5,104	-0.02%
2018/09/12	1	47.05	1	46.50	46.90	0	5,051	0.00%
2018/09/10	0	0.00	4	44.65	44.60	-4	4,834	-0.08%
2018/09/07	17	45.50	75	45.78	45.10	-58	4,580	-1.27%
2018/09/06	1	49.10	5	49.03	49.15	-4	3,932	-0.10%
2018/09/05	9	49.28	16	48.84	48.80	-7	3,239	-0.22%
2018/09/04	1	49.85	0	0.00	49.95	1	2,892	0.03%
2018/09/03	0	0.00	6	50.20	50.00	-6	2,724	-0.22%
2018/08/31	76	49.39	5	49.40	49.90	71	2,690	2.64%
2018/08/29	0.2	48.95	11	49.00	48.95	-10.8	2,728	-0.40%
2018/08/28	0	0.00	4	48.55	48.60	-4	2,713	-0.15%
2018/08/27	30	48.23	0.2	48.40	48.35	29.8	2,727	1.09%
2018/08/24	5	48.25	0	0.00	48.50	5	2,758	0.18%
2018/08/22	0	0.00	1	48.55	48.35	-1	2,883	-0.03%
2018/08/21	0.2	48.00	1	48.15	48.20	-0.8	2,879	-0.03%
2018/08/15	15	48.08	7	48.11	48.00	8	2,873	0.28%
2018/08/14	0	0.00	15	47.55	47.65	-15	2,835	-0.53%
2018/08/13	0	0.00	4	47.73	47.50	-4	2,634	-0.15%
2018/08/10	3	47.82	3	47.70	48.00	0	2,483	0.00%
2018/08/08	2.2	47.90	0	0.00	47.90	2.2	2,452	0.09%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/03	1	47.05	1	47.30	47.35	0	2,409	0.00%
2018/07/31	3	46.88	0	0.00	47.30	3	2,392	0.13%
2018/07/30	1	46.20	1	46.40	46.40	0	2,356	0.00%
2018/07/24	1	45.70	0	0.00	45.70	1	2,450	0.04%
2018/07/23	1	45.90	0	0.00	45.80	1	2,457	0.04%
2018/07/18	3	45.75	0	0.00	46.15	3	2,501	0.12%
2018/07/17	4	45.25	0	0.00	45.40	4	2,525	0.16%
2018/07/11	0	0.00	0	45.15	45.00	0	2,601	0.00%
2018/07/10	0	0.00	1	45.30	44.85	-1	2,607	-0.04%
2018/07/09	4	44.50	3	44.70	44.80	1	2,609	0.04%
2018/07/06	0	0.00	1	43.85	43.95	-1	2,615	-0.04%
2018/07/03	1	44.45	0	0.00	44.20	1	2,704	0.04%
2018/06/20	2.1	46.01	0	0.00	46.25	2.1	2,647	0.08%
2018/06/19	5	46.15	1	46.15	46.20	4	2,655	0.15%
2018/06/15	2	45.98	0	0.00	45.90	2	2,624	0.08%
2018/06/14	1	46.40	0	0.00	46.35	1	2,513	0.04%
2018/06/13	3	47.40	0	0.00	47.25	3	2,469	0.12%
2018/06/12	1	47.60	2	47.50	47.65	-1	2,520	-0.04%
2018/06/11	0	0.00	10	48.30	47.60	-10	2,510	-0.40%
2018/06/07	1	47.45	0	0.00	47.45	1	2,455	0.04%
2018/06/06	7	47.79	1	47.45	47.85	6	2,452	0.24%
2018/06/05	0	0.00	1.3	46.65	46.80	-1.3	2,345	-0.06%
2018/06/04	0	0.00	7	46.63	46.60	-7	2,310	-0.30%
2018/06/01	0	0.00	3	46.20	46.30	-3	2,272	-0.13%
2018/05/31	5	45.75	0	0.00	45.40	5	2,230	0.22%
2018/05/30	2	45.60	0	0.00	45.50	2	2,150	0.09%
2018/05/25	2	46.00	0	0.00	46.00	2	2,115	0.09%
2018/05/22	3	46.13	0.2	46.10	46.05	2.8	2,095	0.13%
2018/05/21	0	0.00	10	46.30	46.25	-10	2,105	-0.48%
2018/05/18	0	0.00	10	45.90	45.90	-10	2,105	-0.47%
2018/05/17	3	45.70	0	0.00	45.65	3	2,114	0.14%
2018/05/11	0	0.00	3	45.35	45.30	-3	2,243	-0.13%
2018/05/09	3	45.15	0	0.00	45.05	3	2,251	0.13%
2018/05/08	1	45.25	0	0.00	45.40	1	2,279	0.04%
2018/05/03	1	45.75	1.2	45.58	45.50	-0.2	2,450	-0.01%
2018/05/02	0	0.00	1	46.20	46.00	-1	2,512	-0.04%
2018/04/27	1	45.40	5	45.24	45.45	-4	2,614	-0.15%
2018/04/25	0	0.00	2	45.28	45.20	-2	2,616	-0.08%
2018/04/24	1	45.50	2	45.30	45.20	-1	2,622	-0.04%
2018/04/23	1	45.55	6	45.58	45.60	-5	2,630	-0.19%
2018/04/19	1.2	44.99	1	44.95	45.10	0.2	2,583	0.01%
2018/04/18	3	44.53	0	0.00	44.45	3	2,574	0.12%
2018/04/16	1	45.00	0	0.00	44.85	1	2,558	0.04%
2018/04/13	2	45.10	0	0.00	45.15	2	2,574	0.08%
2018/04/12	0	0.00	4	45.30	45.55	-4	2,586	-0.15%
2018/04/11	22	45.71	0	0.00	45.70	22	2,585	0.85%
2018/04/10	0	0.00	3	45.25	45.40	-3	2,580	-0.12%
2018/04/09	1	44.80	0	0.00	44.80	1	2,583	0.04%
2018/04/03	3	45.10	0	0.00	45.20	3	2,589	0.12%
2018/03/30	10	44.90	0	0.00	45.00	10	2,586	0.39%
2018/03/27	0.2	45.40	2	45.30	45.40	-1.8	2,578	-0.07%
2018/03/23	0	0.00	5.2	44.33	44.75	-5.2	2,567	-0.20%
2018/03/22	5	45.15	5	45.20	45.10	0	2,570	0.00%
2018/03/21	4	44.70	1	44.90	44.95	3	2,590	0.12%
2018/03/19	2	44.90	0	0.00	44.90	2	2,773	0.07%
2018/03/16	3	45.47	1	45.40	44.60	2	2,796	0.07%
2018/03/15	5	45.59	0	0.00	45.50	5	2,734	0.18%
2018/03/13	3.1	44.96	0	0.00	45.05	3.1	2,704	0.11%
2018/03/12	1	45.00	2	45.20	44.95	-1	2,704	-0.04%
2018/03/06	5	44.36	2	44.30	44.35	3	2,693	0.11%
2018/03/05	0.2	44.50	0	0.00	44.25	0.2	2,758	0.01%
2018/03/02	8	44.20	0.2	44.25	44.00	7.8	2,754	0.28%
2018/03/01	0.2	44.65	3	44.00	44.65	-2.8	2,756	-0.10%
2018/02/27	2	44.58	0.2	44.80	44.15	1.8	2,727	0.07%
2018/02/23	0.2	44.75	0	0.00	44.75	0.2	2,708	0.01%
2018/02/22	0	0.00	2	44.50	44.40	-2	2,735	-0.07%
2018/02/12	11	43.65	1	43.65	43.60	10	2,718	0.37%
2018/02/08	6	44.24	0	0.00	44.10	6	2,679	0.22%
2018/02/07	1	43.80	4	44.58	44.20	-3	2,682	-0.11%
2018/02/01	0	0.00	20.2	45.65	45.55	-20.2	2,514	-0.80%
2018/01/31	0.2	45.85	2	46.13	45.80	-1.8	2,514	-0.07%
2018/01/30	1	46.15	1	45.60	45.55	0	2,471	0.00%
2018/01/29	1	46.25	0.2	46.50	46.50	0.8	2,443	0.03%
2018/01/26	0	0.00	1	45.80	46.45	-1	2,421	-0.04%
2018/01/25	4	45.49	4	45.43	45.40	0	2,341	0.00%
2018/01/24	0.2	45.00	4	44.60	45.00	-3.9	2,263	-0.17%
2018/01/23	2.2	44.90	7	44.76	44.95	-4.8	2,212	-0.22%
2018/01/17	0	0.00	1	43.00	43.05	-1	2,113	-0.05%
2018/01/12	0	42.80	0	0.00	42.80	0	2,100	0.00%
2018/01/11	1	42.70	0	0.00	42.45	1	2,114	0.05%
2018/01/10	10	42.80	2	42.85	42.75	8	2,122	0.38%
2018/01/09	6	42.96	0	0.00	43.15	6	2,123	0.28%
2018/01/08	10	43.17	1	43.05	43.40	9	2,116	0.43%
2018/01/05	0	0.00	7	42.81	43.10	-7	2,102	-0.33%
2018/01/04	0	0.00	1	43.00	42.65	-1	2,116	-0.05%
2018/01/03	1.2	43.15	1	42.95	43.15	0.2	2,125	0.01%
2018/01/02	0	0.00	16	42.64	43.15	-16	2,095	-0.76%