興富發 (2542)-元大-清水券商分點個股進出

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
908人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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	12	47.67	18.3	47.77	47.20	-6.3	5,458	-0.12%
2024/05/02	1.8	46.59	24.2	45.81	46.60	-22.4	4,966	-0.45%
2024/04/30	1	44.20	1	43.25	44.30	0	4,411	0.00%
2024/04/29	2	43.60	7	44.08	44.30	-5	4,274	-0.12%
2024/04/26	1	43.30	1	43.05	42.95	0	4,063	0.00%
2024/04/25	1	42.80	2	42.45	42.70	-1	3,964	-0.03%
2024/04/23	0.5	42.01	0	0.00	42.25	0.5	3,821	0.01%
2024/04/22	2	44.08	11	43.28	42.40	-9	3,769	-0.24%
2024/04/19	0	0.00	0.3	41.40	41.45	-0.3	3,371	-0.01%
2024/04/18	1	40.50	0	0.00	41.60	1	3,204	0.03%
2024/04/17	0.1	40.45	1	40.85	40.85	-1	3,087	-0.03%
2024/04/16	0.1	40.20	0	0.00	40.10	0.1	3,049	0.00%
2024/04/15	1.1	41.14	0	0.00	40.80	1.1	2,983	0.04%
2024/04/12	3.1	40.97	6	40.88	40.80	-3	2,943	-0.10%
2024/04/11	0.2	41.05	0	0.00	41.10	0.2	2,921	0.01%
2024/04/10	3	41.48	31	41.52	41.35	-28	2,896	-0.97%
2024/04/09	2.2	40.97	0	0.00	41.20	2.2	2,858	0.08%
2024/04/03	0	40.10	0	0.00	40.25	0	2,717	0.00%
2024/04/02	4.1	40.15	0	0.00	40.10	4.1	2,680	0.15%
2024/04/01	1.2	40.40	0	0.00	40.25	1.2	2,666	0.04%
2024/03/29	0.1	40.25	0.5	40.30	40.15	-0.4	2,645	-0.02%
2024/03/28	1	40.50	0	0.00	40.50	1	2,610	0.04%
2024/03/27	4.1	40.25	8	40.52	40.60	-4	2,567	-0.15%
2024/03/26	0.1	39.15	0.5	39.10	39.00	-0.5	2,505	-0.02%
2024/03/25	0	0.00	6.2	39.21	39.35	-6.2	2,514	-0.25%
2024/03/22	7	38.85	33	38.65	38.80	-26	2,529	-1.03%
2024/03/21	1.1	38.61	0	0.00	38.65	1.1	2,556	0.04%
2024/03/20	0.2	38.63	4	38.35	38.50	-3.8	2,570	-0.15%
2024/03/19	7.6	38.70	4	38.65	38.70	3.6	2,526	0.14%
2024/03/18	2.2	39.05	4	38.95	39.10	-1.8	2,512	-0.07%
2024/03/15	3.2	39.36	0.1	39.50	39.20	3.1	2,527	0.12%
2024/03/14	0.2	39.88	2	39.85	39.85	-1.8	2,444	-0.07%
2024/03/13	0.1	39.90	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	0	0.00	0	39.90	39.95	0	2,432	0.00%
2024/03/11	0	0.00	5.5	39.65	39.90	-5.5	2,450	-0.22%
2024/03/08	2.1	39.72	0.1	39.80	39.75	2	2,447	0.08%
2024/03/07	1	39.65	3	39.85	39.90	-2	2,448	-0.08%
2024/03/06	1.1	39.65	0	0.00	39.65	1.1	2,423	0.04%
2024/03/05	0.1	39.70	2	39.70	39.60	-1.9	2,426	-0.08%
2024/03/04	0.1	39.70	0.3	39.70	39.65	-0.2	2,423	-0.01%
2024/03/01	0	0.00	0.4	39.75	39.70	-0.4	2,424	-0.02%
2024/02/29	0	0.00	1	39.90	39.70	-1	2,424	-0.04%
2024/02/27	0.1	39.80	0	0.00	39.70	0.1	2,419	0.00%
2024/02/26	30.3	39.90	0.1	39.90	39.90	30.2	2,444	1.24%
2024/02/23	1.1	39.61	0	0.00	39.55	1.1	2,440	0.05%
2024/02/22	2.1	39.85	0	0.00	39.75	2.1	2,457	0.09%
2024/02/21	1	39.95	2	39.95	40.10	-1	2,459	-0.04%
2024/02/20	1.5	39.60	0	0.00	39.65	1.5	2,431	0.06%
2024/02/19	0.4	39.74	0	0.00	39.65	0.4	2,425	0.02%
2024/02/16	2.2	39.41	0	0.00	39.65	2.2	2,471	0.09%
2024/02/15	2.1	39.48	0	0.00	39.50	2.1	2,442	0.09%
2024/02/05	0	0.00	1.1	39.71	39.80	-1.1	2,434	-0.05%
2024/02/02	0.1	39.70	0	0.00	39.70	0.1	2,421	0.00%
2024/01/30	2.3	39.63	0	0.00	39.55	2.3	2,433	0.09%
2024/01/29	0.2	39.80	0	0.00	39.80	0.2	2,449	0.01%
2024/01/26	1	39.60	1.2	39.60	39.60	-0.2	2,465	-0.01%
2024/01/25	4.1	39.50	0	0.00	39.50	4.1	2,483	0.17%
2024/01/24	0	0.00	1.1	39.64	39.55	-1.1	2,510	-0.04%
2024/01/23	0	0.00	2	39.55	39.50	-2	2,520	-0.08%
2024/01/22	2	39.58	0	0.00	39.55	2	2,510	0.08%
2024/01/18	1	39.70	13	39.72	39.70	-12	2,497	-0.48%
2024/01/17	1	39.65	0	0.00	39.85	1	2,489	0.04%
2024/01/16	1	39.70	1	39.60	39.70	0	2,446	0.00%
2024/01/15	2	39.95	1	39.95	39.90	1	2,388	0.04%
2024/01/11	0	0.00	0.3	40.05	39.95	-0.3	2,476	-0.01%
2024/01/10	0.1	40.05	0	0.00	40.00	0.1	2,744	0.00%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0.1	40.25	0	0.00	40.20	0.1	2,845	0.00%
2024/01/05	0	0.00	0.3	40.15	40.20	-0.3	2,897	-0.01%
2024/01/04	0.1	40.15	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0.1	40.25	0	0.00	40.25	0.1	2,991	0.00%
2023/12/29	0.2	40.20	0	0.00	40.10	0.2	3,004	0.00%
2023/12/26	0.6	40.10	0	0.00	40.05	0.6	3,098	0.02%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	4.2	39.91	0	0.00	39.90	4.2	3,414	0.12%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	2	39.98	21.2	40.00	40.15	-19.2	3,443	-0.56%
2023/12/18	30	40.10	1	40.10	40.45	29	3,468	0.84%
2023/12/15	2.2	40.32	1	40.40	40.40	1.2	3,484	0.03%
2023/12/13	0.1	40.00	0.1	40.10	40.05	0	3,497	0.00%
2023/12/11	3.1	40.04	0	0.00	40.10	3.1	3,549	0.09%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/07	4	40.33	5	40.40	40.20	-1	3,523	-0.03%
2023/12/06	3.9	40.36	0	0.00	40.35	3.9	3,531	0.11%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1.3	40.63	1	40.60	40.70	0.3	3,476	0.01%
2023/12/01	0.1	40.90	0	0.00	40.80	0.1	3,447	0.00%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/27	0	0.00	1	41.05	40.95	-1	3,468	-0.03%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/22	0.2	41.00	0.1	41.00	41.05	0.1	3,467	0.00%
2023/11/21	1.3	40.92	0	0.00	40.85	1.3	3,444	0.04%
2023/11/17	0.2	40.95	0	0.00	40.90	0.2	3,415	0.01%
2023/11/16	0.9	40.87	0	0.00	41.00	0.9	3,433	0.03%
2023/11/15	1.1	40.80	0	0.00	40.90	1.1	3,434	0.03%
2023/11/13	0.1	40.70	0	0.00	40.60	0.1	3,398	0.00%
2023/11/10	4	40.55	0	0.00	40.55	4	3,391	0.12%
2023/11/09	1.2	40.66	0	0.00	40.60	1.2	3,392	0.04%
2023/11/08	0	40.75	0	0.00	40.60	0	3,434	0.00%
2023/11/07	3.1	40.81	0.1	40.80	40.70	3	3,506	0.08%
2023/11/06	0.2	40.75	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0	0.00	3.2	40.66	40.60	-3.2	3,494	-0.09%
2023/11/01	0.3	40.36	0	0.00	40.60	0.3	3,493	0.01%
2023/10/31	0.2	40.80	1	40.55	40.70	-0.8	3,483	-0.02%
2023/10/26	10	41.15	0	0.00	40.95	10	3,476	0.29%
2023/10/23	0	0.00	1	40.90	40.75	-1	3,488	-0.03%
2023/10/20	1.1	41.14	1	41.45	41.10	0.1	3,504	0.00%
2023/10/18	1	41.50	3	41.02	42.05	-2	3,479	-0.06%
2023/10/17	3.1	41.10	2	41.05	41.00	1.1	3,199	0.03%
2023/10/16	0.1	41.10	0	0.00	41.30	0.1	3,162	0.00%
2023/10/13	2	40.80	1	40.80	40.85	1	3,128	0.03%
2023/10/12	3	39.97	0	0.00	40.20	3	3,125	0.10%
2023/10/11	0	0.00	5	40.00	40.10	-5	3,128	-0.16%
2023/10/06	0.2	39.37	1	39.20	39.40	-0.8	3,089	-0.03%
2023/10/05	0.2	39.30	0	39.30	39.10	0.1	3,071	0.00%
2023/10/03	11.1	39.30	0	0.00	39.25	11.1	3,077	0.36%
2023/10/02	1.2	39.33	0	0.00	39.30	1.2	3,075	0.04%
2023/09/28	5	39.50	0	0.00	39.45	5	3,028	0.17%
2023/09/27	3.1	39.62	0	0.00	39.55	3.1	2,981	0.10%
2023/09/26	3.7	39.88	2	39.68	40.00	1.7	2,901	0.06%
2023/09/25	12.2	43.04	0	0.00	43.05	12.2	2,712	0.45%
2023/09/22	6	43.38	0	0.00	43.40	6	2,593	0.23%
2023/09/21	0	0.00	1	44.05	43.95	-1	2,534	-0.04%
2023/09/20	0	0.00	21	44.20	44.20	-21	2,472	-0.85%
2023/09/19	3	44.23	2	44.18	44.30	1	2,406	0.04%
2023/09/18	2	43.95	0	0.00	44.15	2	2,376	0.08%
2023/09/15	3	43.70	0	0.00	43.25	3	2,331	0.13%
2023/09/14	1	44.10	3	44.13	44.10	-2	2,252	-0.09%
2023/09/13	0	0.00	0	43.75	43.70	0	2,204	0.00%
2023/09/12	1	43.55	3	43.58	43.60	-2	2,254	-0.09%
2023/09/11	0	0.00	3	43.45	43.50	-3	2,268	-0.13%
2023/09/08	5	43.59	2.1	43.60	43.40	3	2,272	0.13%
2023/09/07	0	0.00	2	43.30	43.40	-2	2,261	-0.09%
2023/09/06	1.1	43.31	4	43.30	43.40	-2.9	2,289	-0.13%
2023/09/05	0	0.00	1	43.55	43.45	-1	2,292	-0.04%
2023/09/04	0	0.00	1	43.55	43.60	-1	2,273	-0.04%
2023/09/01	0	0.00	5.8	42.99	42.95	-5.8	2,211	-0.26%
2023/08/30	0	0.00	2	43.18	43.25	-2	2,228	-0.09%
2023/08/29	2	43.02	2	43.13	43.20	0	2,235	0.00%
2023/08/25	3	42.48	1	42.45	42.40	2	2,284	0.09%
2023/08/24	6.1	42.23	3	42.28	42.30	3.1	2,289	0.13%
2023/08/23	3	42.32	0.1	42.45	42.30	2.9	2,294	0.13%
2023/08/22	3.1	42.28	0	0.00	42.40	3.1	2,320	0.13%
2023/08/17	0	42.70	0	0.00	42.60	0	2,343	0.00%
2023/08/15	21	42.70	0	0.00	42.65	21	2,401	0.88%
2023/08/14	6	42.63	3	42.73	42.60	3	2,426	0.12%
2023/08/11	3	43.12	3	43.22	43.40	0	2,426	0.00%
2023/08/09	1.1	42.66	1	42.90	42.65	0.1	2,478	0.00%
2023/08/08	0	0.00	4	42.93	42.95	-4	2,553	-0.16%
2023/08/04	0	0.00	1.1	42.70	42.70	-1.1	2,965	-0.04%
2023/08/02	0	42.50	1.5	42.52	42.55	-1.5	2,959	-0.05%
2023/08/01	0	0.00	4.5	42.49	42.55	-4.5	2,975	-0.15%
2023/07/31	0.1	42.40	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	0	42.35	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0	0.00	2	42.25	42.40	-2	3,023	-0.07%
2023/07/26	0	0.00	2.1	41.96	42.05	-2.1	3,022	-0.07%
2023/07/25	4	41.60	1	41.70	41.60	3	3,007	0.10%
2023/07/24	9	41.75	1	41.90	41.70	8	2,980	0.27%
2023/07/19	11	42.15	3	42.10	42.15	8	2,951	0.27%
2023/07/18	5.1	42.10	0	0.00	42.15	5.1	2,944	0.17%
2023/07/17	2.1	42.23	0	0.00	42.25	2.1	2,931	0.07%
2023/07/14	0.1	42.70	0	0.00	42.55	0.1	2,898	0.00%
2023/07/13	0.1	42.85	0	0.00	42.80	0.1	2,887	0.00%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/07	1.1	42.66	0	0.00	42.75	1.1	2,913	0.04%
2023/07/06	0	0.00	0.4	42.75	42.80	-0.4	2,900	-0.01%
2023/07/05	1	42.80	1	42.80	42.70	0	2,901	0.00%
2023/07/04	0.4	42.75	2	42.70	42.85	-1.6	2,939	-0.06%
2023/07/03	0	0.00	0.7	42.70	42.80	-0.7	2,955	-0.02%
2023/06/30	0	0.00	0.6	42.70	42.65	-0.6	2,964	-0.02%
2023/06/29	0	0.00	0.2	42.70	42.75	-0.2	2,963	-0.01%
2023/06/28	0.1	42.35	0	0.00	42.45	0.1	2,968	0.00%
2023/06/27	0	0.00	0.1	42.35	42.25	-0.1	2,978	0.00%
2023/06/26	0.5	42.37	0	0.00	42.25	0.5	2,985	0.02%
2023/06/21	1	42.15	1	42.15	42.25	0	3,006	0.00%
2023/06/20	1	42.30	0	0.00	42.15	1	3,001	0.03%
2023/06/19	2	42.30	2	42.40	42.30	0	2,982	0.00%
2023/06/16	1.1	42.35	1	42.46	42.25	0.1	2,968	0.00%
2023/06/15	3	42.85	1	42.95	42.70	2	2,912	0.07%
2023/06/13	0.6	43.00	0	0.00	42.95	0.6	2,950	0.02%
2023/06/12	2	43.05	3.4	42.99	42.85	-1.4	3,027	-0.05%
2023/06/09	0	0.00	0.1	42.55	42.50	-0.1	3,009	0.00%
2023/06/07	0	0.00	8.5	42.46	42.60	-8.5	3,035	-0.28%
2023/06/06	1.2	42.53	0	0.00	42.50	1.2	3,037	0.04%
2023/06/05	2.3	42.61	0	0.00	42.50	2.3	3,041	0.08%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/06/01	0	0.00	6	42.29	42.60	-6	3,065	-0.20%
2023/05/31	4	42.16	0	0.00	42.60	4	3,080	0.13%
2023/05/29	2	42.25	0	0.00	42.10	2	3,039	0.07%
2023/05/26	0	0.00	6	42.08	42.20	-6	3,040	-0.20%
2023/05/25	2	42.78	2	43.00	42.50	0	3,025	0.00%
2023/05/24	1	42.75	7	42.94	43.05	-6	3,015	-0.20%
2023/05/23	1	42.60	8	42.54	42.75	-7	2,976	-0.24%
2023/05/22	7.2	42.44	1	42.40	42.60	6.2	2,973	0.21%
2023/05/18	2.5	42.04	2	42.00	42.00	0.5	2,896	0.02%
2023/05/17	0.5	41.75	0	0.00	41.90	0.5	2,868	0.02%
2023/05/16	1.3	41.26	12.1	41.62	41.65	-10.8	2,836	-0.38%
2023/05/15	12.1	41.24	0	0.00	41.35	12.1	2,816	0.43%
2023/05/12	5.1	41.81	10	41.71	41.95	-4.9	2,713	-0.18%
2023/05/11	38.5	41.88	26.2	42.01	42.30	12.3	2,632	0.47%
2023/05/10	2	43.15	2	43.10	43.20	0	2,214	0.00%
2023/05/09	1	43.45	1	43.40	43.20	0	2,214	0.00%
2023/05/04	2	42.70	1.2	42.74	42.85	0.8	2,252	0.04%
2023/05/03	5	42.27	1	42.30	42.30	4	2,241	0.18%
2023/05/02	0	0.00	2	42.20	42.20	-2	2,289	-0.09%
2023/04/27	1	42.00	1	42.00	42.05	0	2,398	0.00%
2023/04/26	1.5	41.83	6	41.80	42.00	-4.5	2,410	-0.19%
2023/04/25	4	41.81	14.3	41.60	41.65	-10.3	2,423	-0.42%
2023/04/24	0.1	41.80	0.2	41.85	41.75	-0.1	2,406	-0.01%
2023/04/20	0.5	42.00	0	0.00	41.85	0.5	2,422	0.02%
2023/04/19	1	42.08	0	0.00	42.00	1	2,422	0.04%
2023/04/18	1.8	42.23	6	42.17	42.10	-4.2	2,402	-0.17%
2023/04/17	1.5	42.17	2	42.10	42.05	-0.5	2,394	-0.02%
2023/04/14	1.3	42.14	9	42.13	42.10	-7.8	2,390	-0.32%
2023/04/13	0	0.00	13	42.10	42.10	-13	2,397	-0.54%
2023/04/12	1	41.90	7	42.13	41.95	-6	2,407	-0.25%
2023/04/10	1	41.60	1	41.75	41.45	0	2,381	0.00%
2023/04/07	0	0.00	5	41.39	41.70	-5	2,499	-0.20%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	0.00	0.6	41.15	41.15	-0.6	2,570	-0.02%
2023/03/30	1	40.95	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	10	40.95	41.05	-10	3,290	-0.30%
2023/03/28	0.1	40.80	0	0.00	40.70	0.1	3,717	0.00%
2023/03/27	0	0.00	1	40.65	40.70	-1	4,154	-0.02%
2023/03/24	0.3	40.85	1	40.65	40.65	-0.7	4,616	-0.02%
2023/03/23	8	41.22	1.1	41.20	41.00	6.9	4,683	0.15%
2023/03/22	1.1	41.10	3	41.05	41.15	-2	4,761	-0.04%
2023/03/20	0.5	40.70	0	0.00	40.70	0.5	4,939	0.01%
2023/03/17	0.2	40.46	0	0.00	40.40	0.2	4,979	0.00%
2023/03/16	2.3	40.11	0	0.00	40.10	2.3	5,004	0.05%
2023/03/15	2.4	40.81	0	0.00	40.60	2.4	5,035	0.05%
2023/03/14	2.3	41.51	0	0.00	41.50	2.3	4,997	0.05%
2023/03/13	1.1	41.39	11	41.40	41.80	-9.9	5,086	-0.19%
2023/03/10	0	0.00	2	41.90	41.95	-2	5,112	-0.04%
2023/03/09	0	41.90	1	41.80	41.95	-1	5,127	-0.02%
2023/03/08	0.1	41.80	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	0.2	41.74	0.3	41.80	41.80	0	5,162	0.00%
2023/03/06	0.2	41.85	0	0.00	41.80	0.2	5,202	0.00%
2023/03/03	11.2	41.87	2	41.85	41.95	9.2	5,213	0.18%
2023/03/02	0.2	42.22	1	42.05	42.25	-0.9	5,216	-0.02%
2023/03/01	0.2	42.38	0	0.00	42.35	0.2	5,253	0.00%
2023/02/24	3.6	42.34	0	0.00	42.40	3.6	5,404	0.07%
2023/02/23	2	42.43	0	0.00	42.40	2	5,417	0.04%
2023/02/22	0.3	42.00	0.1	42.30	42.30	0.2	5,435	0.00%
2023/02/20	1	42.19	1	42.20	42.30	0	5,567	0.00%
2023/02/17	0	0.00	1	41.90	41.95	-1	5,613	-0.02%
2023/02/15	1	41.95	0.4	42.00	41.85	0.6	5,799	0.01%
2023/02/14	0	0.00	1	41.80	42.00	-1	5,835	-0.02%
2023/02/13	2.1	41.35	1	41.55	41.80	1.1	5,888	0.02%
2023/02/09	0	0.00	4	41.85	41.75	-4	5,946	-0.07%
2023/02/08	0.1	41.85	0.2	41.92	41.90	-0.2	6,025	0.00%
2023/02/07	3	41.88	0	0.00	41.95	3	6,053	0.05%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/03	1	41.70	2	41.20	41.80	-1	6,036	-0.02%
2023/02/02	1.1	41.23	0	0.00	41.25	1.1	6,057	0.02%
2023/02/01	2.5	41.61	2	41.40	41.60	0.5	6,045	0.01%
2023/01/31	0.3	41.35	1	41.15	41.10	-0.7	6,114	-0.01%
2023/01/30	5	40.80	1	40.70	40.65	4	6,079	0.07%
2023/01/17	1.1	40.56	0	0.00	40.70	1.1	6,054	0.02%
2023/01/16	2	40.73	0	0.00	40.70	2	6,047	0.03%
2023/01/13	3.2	40.74	0	0.00	40.80	3.2	6,054	0.05%
2023/01/12	2.1	40.65	0.9	40.70	40.70	1.2	6,092	0.02%
2023/01/11	11.5	40.60	0	40.70	40.60	11.5	6,125	0.19%
2023/01/09	0.1	40.50	0	0.00	40.45	0.1	6,165	0.00%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/05	2.1	40.45	0	0.00	40.40	2.1	6,223	0.03%
2023/01/03	2	40.40	0	0.00	40.35	2	6,276	0.03%
2022/12/30	1	40.50	0	0.00	40.30	1	6,293	0.02%
2022/12/28	0	0.00	3	40.80	40.70	-3	6,284	-0.05%
2022/12/27	4	41.60	2	41.55	41.45	2	6,283	0.03%
2022/12/23	0.1	40.28	0	0.00	40.35	0.1	6,264	0.00%
2022/12/21	8.3	39.20	0	0.00	40.00	8.3	6,026	0.14%
2022/12/20	5.6	39.77	1	40.10	39.65	4.6	5,780	0.08%
2022/12/19	3.3	40.92	0	0.00	40.50	3.3	5,621	0.06%
2022/12/16	1.1	41.69	0	0.00	41.15	1.1	5,404	0.02%
2022/12/15	3	42.50	0	0.00	42.40	3	5,094	0.06%
2022/12/14	11.5	42.61	9	42.03	42.60	2.5	5,170	0.05%
2022/12/13	2.3	43.52	0	0.00	42.75	2.3	5,162	0.05%
2022/12/12	0.1	43.85	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	1.2	43.99	2	44.00	44.00	-0.8	5,155	-0.02%
2022/12/08	3.1	43.90	1	44.15	44.10	2.1	5,144	0.04%
2022/12/07	1.1	43.88	5	44.40	44.35	-3.9	5,137	-0.08%
2022/12/05	1	44.65	0	0.00	44.40	1	5,088	0.02%
2022/12/02	0	44.55	2	44.40	44.25	-2	5,030	-0.04%
2022/12/01	0.3	44.76	0	0.00	44.80	0.3	5,016	0.00%
2022/11/30	0.6	44.65	1	44.65	44.80	-0.4	5,021	-0.01%
2022/11/28	1	44.05	1	44.45	44.85	0	5,036	0.00%
2022/11/24	0	0.00	6.1	44.96	44.90	-6.1	5,032	-0.12%
2022/11/23	0	0.00	1.3	44.84	44.90	-1.3	5,037	-0.03%
2022/11/22	0	0.00	0.6	44.71	44.85	-0.6	5,044	-0.01%
2022/11/21	2.6	43.90	1	43.95	43.95	1.6	4,921	0.03%
2022/11/18	0.2	43.65	1.2	43.69	43.80	-1	4,941	-0.02%
2022/11/17	0	0.00	4	43.65	43.55	-4	4,949	-0.08%
2022/11/16	0	0.00	2	43.25	43.20	-2	4,925	-0.04%
2022/11/15	1.6	43.03	0	0.00	42.90	1.6	4,916	0.03%
2022/11/14	1.6	43.10	3	43.10	43.35	-1.4	4,875	-0.03%
2022/11/11	1.7	42.22	2	42.35	42.40	-0.3	4,802	-0.01%
2022/11/09	0	41.95	3	42.20	42.25	-3	4,868	-0.06%
2022/11/08	3.4	41.92	3.2	41.97	41.90	0.2	4,840	0.00%
2022/11/07	0	0.00	0.2	41.95	42.05	-0.2	4,888	0.00%
2022/11/04	0	0.00	2	41.75	42.00	-2	4,888	-0.04%
2022/11/03	0.2	41.00	2.9	41.02	41.30	-2.7	4,842	-0.06%
2022/11/01	1.1	41.45	2.5	41.25	41.45	-1.4	4,873	-0.03%
2022/10/31	3.1	41.33	0	0.00	41.45	3.1	4,888	0.06%
2022/10/28	0	0.00	21	41.76	41.65	-21	4,880	-0.43%
2022/10/26	1	40.60	0	0.00	40.60	1	4,816	0.02%
2022/10/25	0	0.00	1	40.55	40.65	-1	4,828	-0.02%
2022/10/21	5	40.45	0	0.00	40.50	5	4,758	0.11%
2022/10/20	1	40.05	2	40.05	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	0	40.35	40.20	0	4,726	0.00%
2022/10/14	0	39.00	0	0.00	39.20	0	4,808	0.00%
2022/10/13	1.1	38.75	0	0.00	38.75	1.1	4,945	0.02%
2022/10/12	0.1	39.05	0	0.00	38.95	0.1	5,106	0.00%
2022/10/11	0.1	39.20	3	39.37	39.35	-3	5,224	-0.06%
2022/10/07	3.3	39.27	0	0.00	38.90	3.3	5,188	0.06%
2022/10/06	2.1	39.58	1.3	39.63	39.65	0.8	5,180	0.02%
2022/10/05	6	39.72	5	39.79	39.75	1	5,206	0.02%
2022/10/04	2	39.73	0	0.00	39.70	2	5,244	0.04%
2022/10/03	3	39.10	0.1	39.85	39.85	2.9	5,232	0.06%
2022/09/30	1.2	38.42	0.2	38.60	39.00	1	5,202	0.02%
2022/09/29	7.4	38.33	0	0.00	38.60	7.4	5,204	0.14%
2022/09/28	5	38.33	1	38.95	38.00	4	5,171	0.08%
2022/09/27	10.6	39.75	1	39.60	39.65	9.6	5,055	0.19%
2022/09/26	4.9	40.10	31	40.30	40.20	-26.1	4,940	-0.53%
2022/09/23	16	47.68	36.1	47.77	47.80	-20.1	4,766	-0.42%
2022/09/22	22.1	47.62	7.1	47.68	47.75	15	4,634	0.32%
2022/09/21	2	47.93	2.1	47.95	48.00	-0.1	4,521	0.00%
2022/09/20	0	48.15	1	48.05	48.00	-1	4,374	-0.02%
2022/09/19	12.7	48.12	0	0.00	48.15	12.7	4,340	0.29%
2022/09/16	1.2	48.25	0	0.00	48.30	1.2	4,306	0.03%
2022/09/15	0.3	48.40	1	48.35	48.25	-0.7	4,462	-0.02%
2022/09/12	2.2	48.35	0	0.00	48.40	2.2	5,233	0.04%
2022/09/08	0	0.00	2	48.15	48.35	-2	5,532	-0.04%
2022/09/07	2.2	47.88	2	47.93	47.90	0.2	5,636	0.00%
2022/09/06	0	0.00	25	48.00	48.10	-25	5,682	-0.44%
2022/09/05	5	48.00	0	0.00	47.95	5	5,683	0.09%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/09/01	0.3	48.10	5	48.05	48.10	-4.7	5,726	-0.08%
2022/08/31	0	0.00	1	48.25	48.40	-1	5,714	-0.02%
2022/08/30	0.4	48.15	6	48.23	48.35	-5.6	5,694	-0.10%
2022/08/29	2.1	47.63	21	47.78	47.85	-19	5,702	-0.33%
2022/08/26	0.3	48.10	1	48.05	48.20	-0.7	5,824	-0.01%
2022/08/25	1	48.15	5	48.06	48.10	-4	5,812	-0.07%
2022/08/24	5	47.70	5	47.65	48.00	0	5,807	0.00%
2022/08/23	4.1	47.60	6	47.55	47.65	-1.9	5,790	-0.03%
2022/08/22	4	47.35	2	47.15	47.65	2	5,815	0.03%
2022/08/18	8.9	46.85	1	46.75	46.80	7.9	5,742	0.14%
2022/08/17	0	0.00	6	47.20	47.20	-6	5,720	-0.10%
2022/08/16	2.2	46.61	6	46.71	46.80	-3.8	5,658	-0.07%
2022/08/15	2	46.33	3	46.20	46.20	-1	5,579	-0.02%
2022/08/12	5	46.39	6	46.30	46.15	-1	5,593	-0.02%
2022/08/11	2.1	45.93	0	0.00	45.90	2.1	5,573	0.04%
2022/08/10	2	45.70	13	45.77	45.75	-11	5,595	-0.20%
2022/08/09	0.1	46.10	1	45.95	46.00	-0.9	5,615	-0.02%
2022/08/08	0	0.00	8.3	45.97	46.00	-8.3	5,670	-0.15%
2022/08/05	3.3	45.73	0.5	45.85	45.85	2.8	5,890	0.05%
2022/08/04	2.2	45.36	0	0.00	45.65	2.2	5,966	0.04%
2022/08/03	6.2	45.76	1	45.85	45.80	5.2	5,960	0.09%
2022/08/02	1.7	45.90	1	46.00	46.00	0.7	5,996	0.01%
2022/08/01	0	0.00	4	45.75	45.90	-4	6,010	-0.07%
2022/07/28	0	44.95	0	0.00	44.90	0	6,010	0.00%
2022/07/27	0.2	44.80	0	0.00	44.65	0.2	6,026	0.00%
2022/07/26	3.1	44.92	0	0.00	44.80	3.1	6,033	0.05%
2022/07/25	2	44.90	2	44.95	45.10	0	6,048	0.00%
2022/07/22	1.1	45.18	1	44.95	45.20	0.1	6,076	0.00%
2022/07/21	2.1	44.98	0	0.00	45.15	2.1	6,053	0.03%
2022/07/20	3	45.38	2	46.10	45.35	1	6,060	0.02%
2022/07/19	6	45.34	0	0.00	45.75	6	6,023	0.10%
2022/07/18	3	43.98	12	44.72	45.10	-9	5,953	-0.15%
2022/07/15	0	0.00	2	43.43	43.40	-2	5,964	-0.03%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/12	1.2	43.15	1	43.35	43.20	0.2	6,150	0.00%
2022/07/11	2	43.75	0	0.00	43.80	2	6,163	0.03%
2022/07/08	2	43.90	1	43.90	43.85	1	6,195	0.02%
2022/07/07	0	44.10	1	44.05	43.80	-1	6,213	-0.02%
2022/07/06	1.5	44.63	0	0.00	44.20	1.5	6,327	0.02%
2022/07/04	1	44.25	4	44.33	44.40	-3	6,803	-0.04%
2022/07/01	2.1	44.26	5	44.14	43.95	-2.9	7,609	-0.04%
2022/06/30	1.1	44.80	0	0.00	45.20	1.1	8,178	0.01%
2022/06/29	0.1	45.05	0	0.00	45.10	0.1	8,197	0.00%
2022/06/27	2	44.60	0	0.00	44.80	2	8,257	0.02%
2022/06/24	1.4	43.90	1	44.05	44.20	0.4	8,284	0.00%
2022/06/23	4	43.40	2	43.20	43.30	2	8,320	0.02%
2022/06/22	14.6	43.15	5	43.15	43.25	9.6	8,163	0.12%
2022/06/21	4.2	43.41	30	43.35	43.35	-25.8	7,857	-0.33%
2022/06/20	31.1	43.70	12	43.82	43.60	19.1	7,697	0.25%
2022/06/17	15	43.62	1	43.35	44.75	14	7,720	0.18%
2022/06/16	1.1	44.52	1.1	44.66	44.55	0	7,555	0.00%
2022/06/15	21	44.85	0	0.00	45.05	21	7,569	0.28%
2022/06/14	1.5	45.20	2.2	44.64	45.40	-0.7	7,728	-0.01%
2022/06/13	9.1	44.67	2	44.65	44.80	7.1	8,324	0.09%
2022/06/10	1.1	44.96	3	45.00	44.90	-1.9	8,491	-0.02%
2022/06/09	3	45.20	0	0.00	45.25	3	8,562	0.04%
2022/06/08	2	45.20	1	45.20	45.45	1	8,561	0.01%
2022/06/07	0.1	45.00	1	45.20	45.35	-0.9	8,600	-0.01%
2022/06/06	11.4	45.04	53	45.08	45.00	-41.6	8,621	-0.48%
2022/06/02	45.2	46.28	0	0.00	46.10	45.2	8,580	0.53%
2022/06/01	0	0.00	1	46.45	46.35	-1	8,711	-0.01%
2022/05/31	1.1	46.51	2	46.45	46.45	-0.9	8,812	-0.01%
2022/05/30	0	0.00	10	46.45	46.55	-10	8,881	-0.11%
2022/05/26	1.1	45.95	0	0.00	46.00	1.1	9,060	0.01%
2022/05/23	5	46.00	0	0.00	46.00	5	9,444	0.05%
2022/05/20	0	45.80	0	0.00	45.85	0	9,685	0.00%
2022/05/19	11.1	45.48	1	45.50	45.60	10.1	9,778	0.10%
2022/05/18	1	45.70	0	0.00	45.90	1	9,750	0.01%
2022/05/16	9.1	44.54	1	44.50	44.55	8.1	9,756	0.08%
2022/05/13	13.1	44.34	5	43.76	44.70	8.1	9,762	0.08%
2022/05/12	6.1	45.75	0	0.00	45.40	6.1	9,552	0.06%
2022/05/11	21	46.44	0	0.00	46.25	21	9,474	0.22%
2022/05/10	9.1	46.03	0	0.00	46.50	9.1	9,491	0.10%
2022/05/09	2.1	46.68	3	46.80	46.50	-0.9	9,510	-0.01%
2022/05/06	2	46.70	4	46.76	46.90	-2	9,568	-0.02%
2022/05/05	3	47.00	25	47.11	47.00	-22	9,644	-0.23%
2022/05/04	1	46.85	2	46.85	46.90	-1	9,731	-0.01%
2022/05/03	5	46.60	133	46.57	46.65	-128	9,780	-1.31%	大賣/鉅額交易
2022/04/29	2	46.80	50	46.93	46.95	-48	9,807	-0.49%
2022/04/28	1.1	46.90	0	0.00	46.70	1.1	9,846	0.01%
2022/04/27	3.1	46.76	1	46.75	46.70	2.1	9,839	0.02%
2022/04/26	71.4	47.05	0	0.00	47.20	71.4	9,858	0.72%
2022/04/25	14	46.54	2	46.65	46.45	12	9,766	0.12%
2022/04/22	6	47.43	15	47.18	47.10	-9	9,677	-0.09%
2022/04/21	19	47.62	4	47.76	47.50	15	9,599	0.16%
2022/04/20	10	47.60	41	47.77	48.75	-31	9,493	-0.33%
2022/04/19	8	47.94	1	47.75	47.80	7	9,399	0.07%
2022/04/18	0.1	47.80	5	47.84	47.80	-4.9	9,395	-0.05%
2022/04/15	5	47.95	7	47.89	48.05	-2	9,352	-0.02%
2022/04/14	52.1	47.75	1	47.75	47.85	51.1	9,312	0.55%
2022/04/13	1	47.45	0	0.00	47.45	1	9,288	0.01%
2022/04/12	5.2	46.96	5	46.93	46.90	0.2	9,253	0.00%
2022/04/11	13.3	47.69	33	47.68	47.60	-19.7	9,119	-0.22%
2022/04/08	45	48.85	3	48.78	48.75	42	8,892	0.47%
2022/04/07	150	49.22	21.4	49.02	48.90	128.7	8,703	1.48%	大買/鉅額交易
2022/04/06	26	47.78	13	47.71	49.00	13	7,888	0.16%
2022/04/01	0	0.00	1.2	45.55	45.70	-1.2	7,252	-0.02%
2022/03/31	1.3	45.40	1	45.40	45.40	0.3	7,189	0.00%
2022/03/30	0	0.00	2	45.38	45.40	-2	7,184	-0.03%
2022/03/29	1.4	45.41	0	0.00	45.30	1.4	7,325	0.02%
2022/03/28	4.2	45.27	1	45.40	45.35	3.2	7,363	0.04%
2022/03/25	1.1	45.70	0	0.00	45.75	1.1	7,389	0.01%
2022/03/24	2.2	45.64	0	0.00	45.75	2.2	7,451	0.03%
2022/03/23	1.1	45.85	1	45.95	45.95	0.1	7,509	0.00%
2022/03/22	6.7	45.17	0	0.00	45.50	6.7	7,515	0.09%
2022/03/21	7.1	46.19	0	0.00	46.20	7.1	7,261	0.10%
2022/03/18	9.1	46.66	0	0.00	46.60	9.1	7,118	0.13%
2022/03/17	3.3	46.90	1	47.00	47.00	2.3	7,022	0.03%
2022/03/16	25.2	46.71	5	47.13	46.85	20.2	6,829	0.30%
2022/03/15	0	0.00	3	50.13	50.50	-3	6,228	-0.05%
2022/03/14	0	0.00	5.4	49.62	49.60	-5.4	6,042	-0.09%
2022/03/11	2.1	48.97	0	0.00	48.90	2.1	5,950	0.04%
2022/03/09	1	49.35	0	0.00	49.35	1	5,893	0.02%
2022/03/08	4.1	48.46	0	0.00	48.50	4.1	5,836	0.07%
2022/03/07	16.1	48.93	1	49.20	49.30	15.1	5,723	0.26%
2022/03/04	0	0.00	4.3	50.45	50.50	-4.3	5,607	-0.08%
2022/03/03	3	50.17	12	49.97	50.20	-9	5,520	-0.16%
2022/03/01	8	49.41	0	0.00	49.45	8	5,514	0.15%
2022/02/25	5	49.15	2	49.10	48.95	3	5,379	0.06%
2022/02/24	1.5	48.80	4.2	48.89	48.35	-2.7	5,287	-0.05%
2022/02/23	0	0.00	29	49.07	49.10	-29	5,123	-0.57%
2022/02/22	7	48.76	5.2	48.62	48.90	1.8	5,011	0.04%
2022/02/21	2	47.50	1	48.20	48.15	1	4,800	0.02%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/16	1	47.10	0	0.00	47.15	1	4,863	0.02%
2022/02/15	7	47.11	0	0.00	47.10	7	5,051	0.14%
2022/02/14	3.1	46.78	0	0.00	46.85	3.1	5,014	0.06%
2022/02/11	0.2	46.76	0	0.00	46.80	0.2	5,024	0.00%
2022/02/10	0.3	46.90	1	46.80	46.90	-0.7	5,005	-0.01%
2022/02/09	0.1	47.04	1	47.05	47.00	-0.9	4,977	-0.02%
2022/02/08	2	47.20	1.2	47.22	47.25	0.8	4,940	0.02%
2022/02/07	3	46.88	4	46.95	47.05	-1	4,852	-0.02%
2022/01/25	0	0.00	8.5	46.25	46.30	-8.5	4,666	-0.18%
2022/01/20	10	46.05	0	0.00	46.15	10	4,536	0.22%
2022/01/19	3.3	45.93	0	0.00	45.95	3.3	4,521	0.07%
2022/01/18	1	46.15	3	46.15	46.10	-2	4,470	-0.04%
2022/01/17	0.1	46.20	0	0.00	46.25	0.1	4,483	0.00%
2022/01/14	0.1	46.15	0	0.00	46.35	0.1	4,544	0.00%
2022/01/13	2.1	46.20	0	0.00	46.20	2.1	4,661	0.04%
2022/01/06	0.1	46.20	0	0.00	46.30	0.1	4,600	0.00%
2022/01/05	0	0.00	0	46.15	46.10	0	4,599	0.00%
2022/01/04	0.1	46.25	0	0.00	46.15	0.1	4,640	0.00%
2021/12/27	2	46.10	0	0.00	46.25	2	4,540	0.04%
2021/12/24	0	0.00	46	46.13	46.20	-46	4,524	-1.02%
2021/12/23	1.1	46.06	1	45.90	46.05	0.1	4,502	0.00%
2021/12/22	1.2	46.63	0	0.00	46.70	1.2	4,305	0.03%
2021/12/21	1.2	47.26	0	0.00	47.00	1.2	4,226	0.03%
2021/12/20	1	47.30	1	47.70	47.60	0	4,188	0.00%
2021/12/17	1.1	47.25	6	47.10	47.25	-5	4,196	-0.12%
2021/12/16	2	47.03	1	47.30	47.25	1	4,208	0.02%
2021/12/15	0	0.00	1	46.65	46.60	-1	4,267	-0.02%
2021/12/14	0.1	46.60	0	0.00	46.50	0.1	4,273	0.00%
2021/12/13	6	46.90	0	0.00	46.70	6	4,252	0.14%
2021/12/10	0.1	46.60	0	0.00	46.50	0.1	4,199	0.00%
2021/12/09	1	46.80	1.2	46.42	46.50	-0.2	4,177	0.00%
2021/12/08	19.2	46.45	1	46.45	46.50	18.2	4,154	0.44%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	1	46.10	0	0.00	46.40	1	4,098	0.02%
2021/12/03	6	46.26	0	0.00	46.30	6	4,116	0.15%
2021/12/02	15	46.32	0	0.00	46.30	15	4,096	0.37%
2021/11/30	1	46.45	0	0.00	46.20	1	4,101	0.03%
2021/11/29	2.1	46.50	1	46.30	46.45	1.1	4,068	0.03%
2021/11/26	11.1	46.80	4	46.86	46.80	7.1	4,044	0.18%
2021/11/25	6	47.17	2	47.10	47.10	4	4,003	0.10%
2021/11/24	1	46.95	4	46.49	46.85	-3	3,916	-0.08%
2021/11/23	3	46.17	0	0.00	46.20	3	3,893	0.08%
2021/11/22	2	46.35	0	0.00	46.55	2	3,875	0.05%
2021/11/19	1	46.45	3	46.58	46.65	-2	3,884	-0.05%
2021/11/18	0.5	46.72	0	0.00	46.60	0.5	3,886	0.01%
2021/11/17	6.6	46.37	3	46.40	46.50	3.6	3,875	0.09%
2021/11/16	3.1	46.89	1	47.05	46.80	2.1	3,859	0.05%
2021/11/15	3	47.80	0	0.00	47.65	3	3,829	0.08%
2021/11/12	1	47.80	16	47.88	47.80	-15	3,734	-0.40%
2021/11/11	0	0.00	3	45.82	45.60	-3	3,576	-0.08%
2021/11/10	0	0.00	1	45.20	45.45	-1	3,663	-0.03%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	3	44.92	0	0.00	45.00	3	3,689	0.08%
2021/11/05	19.5	44.53	5	44.55	44.55	14.5	3,715	0.39%
2021/11/04	11	44.80	8	44.85	44.65	3	3,722	0.08%
2021/11/03	1	44.80	1	44.80	44.85	0	3,737	0.00%
2021/11/02	0	0.00	1	44.85	44.70	-1	3,818	-0.03%
2021/11/01	4.4	44.82	1	44.90	44.70	3.4	3,840	0.09%
2021/10/29	1.1	44.95	0	0.00	44.95	1.1	3,853	0.03%
2021/10/28	7	45.30	1	45.05	45.10	6	3,908	0.15%
2021/10/26	0	0.00	1	45.45	45.55	-1	3,975	-0.03%
2021/10/22	1	45.00	1	45.60	45.15	0	4,122	0.00%
2021/10/21	2	44.63	3	44.70	45.00	-1	4,091	-0.02%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/19	2	44.43	0	0.00	44.55	2	4,268	0.05%
2021/10/18	1	44.50	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	0.00	5	45.00	44.75	-5	4,387	-0.11%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	0	0.00	4	44.55	45.10	-4	4,494	-0.09%
2021/10/08	0.1	44.70	0	0.00	44.60	0.1	4,440	0.00%
2021/10/07	1	44.60	0.4	44.65	44.65	0.6	4,430	0.01%
2021/10/06	6.1	44.43	0	0.00	44.25	6.1	4,452	0.14%
2021/10/05	1	44.50	0.4	44.60	44.60	0.6	4,464	0.01%
2021/10/01	5	44.71	0	0.00	44.80	5	4,599	0.11%
2021/09/29	2.1	45.01	2	45.05	45.05	0.1	4,619	0.00%
2021/09/28	2	44.73	0	0.00	45.30	2	4,593	0.04%
2021/09/27	0.3	45.08	0	0.00	44.65	0.3	4,567	0.01%
2021/09/24	2.1	45.01	2	45.50	45.10	0.1	4,508	0.00%
2021/09/23	11	46.81	0	0.00	46.80	11	4,357	0.25%
2021/09/22	3.1	46.43	0	0.00	46.20	3.1	4,245	0.07%
2021/09/17	0	47.60	0	0.00	47.35	0	4,100	0.00%
2021/09/16	0	0.00	1	47.60	47.80	-1	4,089	-0.02%
2021/09/15	2	47.60	0	0.00	47.55	2	4,138	0.05%
2021/09/14	0.1	48.10	2	48.10	47.90	-2	4,191	-0.05%
2021/09/13	2	48.05	0	0.00	48.35	2	4,204	0.05%
2021/09/10	0	0.00	1	47.80	47.95	-1	4,242	-0.02%
2021/09/08	0.1	47.55	1	47.55	47.25	-1	4,312	-0.02%
2021/09/07	1.2	47.79	1	48.05	47.85	0.2	4,297	0.00%
2021/09/06	1	48.20	1	48.30	48.15	0	4,318	0.00%
2021/09/01	1	48.60	1	48.55	48.40	0	4,370	0.00%
2021/08/31	1	47.65	0	0.00	48.20	1	4,386	0.02%
2021/08/30	1.1	47.35	0	0.00	47.40	1.1	4,411	0.02%
2021/08/23	3	47.85	1	47.60	47.50	2	4,576	0.04%
2021/08/19	0	0.00	1	48.00	47.55	-1	5,750	-0.02%
2021/08/18	2	48.28	1	48.00	48.40	1	5,778	0.02%
2021/08/17	1	48.75	2	48.78	48.60	-1	5,807	-0.02%
2021/08/16	1	47.87	18	48.37	48.10	-17	5,726	-0.30%
2021/08/13	6	48.94	6	49.19	48.90	0	5,649	0.00%
2021/08/12	2	48.95	0	0.00	48.95	2	5,580	0.04%
2021/08/10	2	48.53	2	48.78	48.85	0	5,582	0.00%
2021/08/09	19	49.13	0	0.00	49.00	19	5,636	0.34%
2021/08/06	1	49.35	1	49.30	49.45	0	5,660	0.00%
2021/08/05	1.3	48.78	7	48.72	48.70	-5.7	5,663	-0.10%
2021/08/04	0	48.80	3.4	49.08	49.05	-3.4	5,896	-0.06%
2021/08/03	0	0.00	2.3	49.48	49.30	-2.3	5,955	-0.04%
2021/08/02	1	49.25	3	49.30	49.45	-2	6,067	-0.03%
2021/07/30	7	48.96	2.1	48.92	49.05	4.9	6,127	0.08%
2021/07/29	2	49.03	5	49.03	49.10	-3	6,148	-0.05%
2021/07/28	3	48.18	8	47.93	48.35	-5	6,105	-0.08%
2021/07/27	2	47.73	1	47.95	48.15	1	6,096	0.02%
2021/07/26	4	48.24	15.2	47.78	48.10	-11.2	6,098	-0.18%
2021/07/23	19.5	47.74	18.3	47.95	47.90	1.2	6,014	0.02%
2021/07/22	13	46.90	62.5	46.45	46.85	-49.5	5,822	-0.85%
2021/07/21	5	45.94	3	45.88	46.00	2	5,780	0.03%
2021/07/20	0	45.60	0	0.00	45.65	0	5,959	0.00%
2021/07/19	0	0.00	4	46.11	46.10	-4	6,065	-0.07%
2021/07/16	1	45.75	12	45.58	45.75	-11	6,068	-0.18%
2021/07/15	1	44.80	0	0.00	45.10	1	6,030	0.02%
2021/07/13	2.1	44.78	1	44.75	44.85	1.1	6,135	0.02%
2021/07/09	3	45.03	2	45.70	45.00	1	6,084	0.02%
2021/07/08	4	44.69	7	44.56	44.65	-3	6,005	-0.05%
2021/07/07	2	44.25	5	44.16	44.40	-3	6,008	-0.05%
2021/07/06	2	43.80	0	0.00	43.65	2	5,987	0.03%
2021/07/05	0	0.00	2	43.50	43.50	-2	6,028	-0.03%
2021/07/01	0	0.00	10.1	43.40	43.20	-10.1	6,112	-0.16%
2021/06/29	0.1	43.40	0	0.00	43.55	0.1	6,147	0.00%
2021/06/25	4	43.81	3	43.95	43.60	1	6,171	0.02%
2021/06/24	0	0.00	5	43.56	43.85	-5	6,158	-0.08%
2021/06/23	0	0.00	2	42.88	42.70	-2	6,132	-0.03%
2021/06/22	2	42.45	0.3	42.70	42.35	1.7	6,080	0.03%
2021/06/18	1.4	42.42	1	42.45	42.20	0.4	6,113	0.01%
2021/06/16	2	42.68	0	0.00	42.50	2	6,260	0.03%
2021/06/15	2	42.60	20	42.80	42.80	-18	6,256	-0.29%
2021/06/11	3	42.40	0	0.00	42.40	3	6,240	0.05%
2021/06/10	1	42.40	3	42.40	42.30	-2	6,243	-0.03%
2021/06/09	10	41.65	15	41.58	41.75	-5	6,208	-0.08%
2021/06/08	3.1	41.39	0	0.00	41.40	3.1	6,192	0.05%
2021/06/07	1	41.55	1	41.65	41.55	0	6,172	0.00%
2021/06/04	0.1	42.05	0	0.00	41.95	0.1	6,144	0.00%
2021/06/03	0	42.10	0	0.00	41.85	0	6,153	0.00%
2021/06/02	3.1	41.97	1	41.95	42.00	2.1	6,141	0.03%
2021/05/31	14	42.51	5	42.25	42.10	9	6,060	0.15%
2021/05/28	5	42.75	0	0.00	42.65	5	5,999	0.08%
2021/05/27	2	42.10	0	0.00	42.60	2	5,986	0.03%
2021/05/26	1.1	42.11	0	0.00	42.20	1.1	4,867	0.02%
2021/05/25	2	42.70	0	0.00	42.30	2	4,800	0.04%
2021/05/21	0	0.00	2	43.05	43.00	-2	4,782	-0.04%
2021/05/19	1	41.85	0	0.00	41.85	1	4,749	0.02%
2021/05/18	7	41.77	5	41.85	41.90	2	4,748	0.04%
2021/05/17	7.2	41.43	7	40.84	40.80	0.2	4,762	0.00%
2021/05/14	0	0.00	23	43.32	42.80	-23	4,683	-0.49%
2021/05/13	9	41.99	1	42.40	42.10	8	4,629	0.17%
2021/05/12	36.1	42.79	4	42.54	42.60	32.1	4,544	0.71%
2021/05/11	0.1	45.10	1	45.75	44.85	-1	4,277	-0.02%
2021/05/10	1	45.65	2	45.80	45.70	-1	4,201	-0.02%
2021/05/07	0.1	44.70	14.3	45.26	44.70	-14.3	4,073	-0.35%
2021/05/06	0	0.00	1	45.50	45.25	-1	3,976	-0.03%
2021/05/05	5	44.75	6	45.33	45.20	-1	3,929	-0.03%
2021/05/04	1	44.25	2	44.15	44.35	-1	3,882	-0.03%
2021/05/03	3.1	45.02	6	45.15	44.70	-3	3,820	-0.08%
2021/04/29	0.3	45.38	0	0.00	45.25	0.3	3,765	0.01%
2021/04/28	0.3	45.68	1	45.75	45.65	-0.7	3,739	-0.02%
2021/04/27	5.1	46.05	1	46.30	46.20	4.1	3,767	0.11%
2021/04/26	11	46.56	17.1	46.51	46.60	-6.1	3,705	-0.16%
2021/04/23	0	0.00	0.1	44.75	45.35	-0.1	3,491	0.00%
2021/04/22	7	44.29	0	0.00	44.10	7	3,389	0.21%
2021/04/21	0	0.00	5	44.50	44.35	-5	3,329	-0.15%
2021/04/19	10	44.65	0	0.00	44.60	10	3,322	0.30%
2021/04/15	0.1	43.40	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	1	43.15	2	43.25	43.25	-1	3,331	-0.03%
2021/04/13	1.3	43.60	0	0.00	43.50	1.3	3,329	0.04%
2021/04/12	3.3	43.61	17	43.60	43.60	-13.7	3,327	-0.41%
2021/04/09	0	0.00	1	43.65	43.75	-1	3,336	-0.03%
2021/04/08	1	43.60	0	0.00	43.50	1	3,300	0.03%
2021/04/07	22.3	43.46	0	0.00	43.65	22.3	3,277	0.68%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	2	43.60	0	0.00	43.55	2	3,289	0.06%
2021/03/31	2	43.35	0	0.00	43.50	2	3,351	0.06%
2021/03/30	21.7	43.55	0	43.60	43.45	21.6	3,527	0.61%
2021/03/29	2	43.40	0	0.00	43.55	2	3,680	0.05%
2021/03/26	2	43.40	0	0.00	43.50	2	3,854	0.05%
2021/03/25	0	0.00	0.3	43.50	43.60	-0.3	4,049	-0.01%
2021/03/23	3	43.30	16	43.32	43.15	-13	4,361	-0.30%
2021/03/22	1	43.40	3.7	43.35	43.60	-2.7	4,406	-0.06%
2021/03/19	19	44.93	0	0.00	44.25	19	4,320	0.44%
2021/03/18	0	0.00	1	45.50	45.20	-1	4,322	-0.02%
2021/03/17	1	45.15	0	0.00	45.20	1	4,363	0.02%
2021/03/12	1	45.10	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	1	45.45	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	1	45.55	45.45	-1	5,045	-0.02%
2021/03/05	0	0.00	8.5	45.00	44.95	-8.5	5,096	-0.17%
2021/03/03	1	44.95	12	44.82	44.95	-11	5,185	-0.21%
2021/03/02	2	44.90	1	45.05	44.55	1	5,174	0.02%
2021/02/26	3	44.58	1	45.15	45.20	2	5,182	0.04%
2021/02/25	0	0.00	2	44.98	44.95	-2	5,115	-0.04%
2021/02/24	1	44.60	0.7	45.00	44.55	0.3	5,110	0.01%
2021/02/23	2	44.60	9	44.27	44.85	-7	5,087	-0.14%
2021/02/18	0	0.00	1	44.00	43.85	-1	5,029	-0.02%
2021/02/17	3	43.95	0	0.00	43.75	3	5,010	0.06%
2021/02/05	1	43.55	0	0.00	43.60	1	4,979	0.02%
2021/02/04	0	0.00	1	43.75	43.45	-1	4,999	-0.02%
2021/02/03	2	43.48	0	0.00	43.30	2	5,080	0.04%
2021/02/01	0	0.00	1	43.45	43.25	-1	5,130	-0.02%
2021/01/26	1	43.65	0	0.00	43.45	1	5,088	0.02%
2021/01/22	4	43.20	0	0.00	43.10	4	5,104	0.08%
2021/01/21	13	43.23	2	43.55	43.40	11	5,102	0.22%
2021/01/20	7	43.77	0	0.00	43.10	7	5,100	0.14%
2021/01/19	11	44.40	0	0.00	44.40	11	5,021	0.22%
2021/01/18	4	44.63	0	0.00	44.55	4	4,997	0.08%
2021/01/15	3	45.35	0	0.00	45.05	3	5,015	0.06%
2021/01/14	1	45.65	0	0.00	45.70	1	5,177	0.02%
2021/01/13	0.5	45.90	0	0.00	45.80	0.5	5,174	0.01%
2021/01/12	5	45.95	3.2	46.01	45.55	1.8	5,170	0.03%
2021/01/11	0	0.00	4.8	46.25	46.00	-4.8	5,145	-0.09%
2021/01/08	1	45.80	9	45.85	45.90	-8	5,122	-0.16%
2021/01/06	5	45.60	4	45.25	45.20	1	5,053	0.02%
2021/01/05	5	45.05	1	45.30	45.05	4	5,013	0.08%
2021/01/04	10	45.28	3	45.35	45.15	7	5,002	0.14%
2020/12/31	0	0.00	2	45.73	45.85	-2	5,008	-0.04%
2020/12/30	3	45.40	1	45.65	45.55	2	4,999	0.04%
2020/12/29	2	45.70	1	45.65	45.60	1	4,996	0.02%
2020/12/28	6	45.90	0	0.00	45.90	6	4,988	0.12%
2020/12/25	3	46.30	0	0.00	46.45	3	4,947	0.06%
2020/12/24	2.1	45.66	0	0.00	46.40	2.1	4,907	0.04%
2020/12/22	1	44.90	0	0.00	44.50	1	4,623	0.02%
2020/12/18	0	0.00	13	46.35	45.60	-13	4,425	-0.29%
2020/12/17	0	0.00	7.1	46.00	46.05	-7.1	4,185	-0.17%
2020/12/16	3	45.85	1.2	45.89	45.95	1.8	4,169	0.04%
2020/12/15	1.3	45.02	0	0.00	45.25	1.3	4,086	0.03%
2020/12/14	0.5	44.80	0	0.00	44.90	0.5	4,076	0.01%
2020/12/10	2	43.90	2	44.55	44.60	0	3,999	0.00%
2020/12/09	1	44.45	0	0.00	44.50	1	3,934	0.03%
2020/12/08	1	44.90	1	45.40	45.40	0	3,834	0.00%
2020/12/07	3	45.35	13.2	45.72	45.85	-10.2	3,620	-0.28%
2020/12/04	1.3	43.36	1	43.45	43.50	0.3	3,344	0.01%
2020/12/03	2	43.87	1	43.95	43.80	1	3,285	0.03%
2020/12/02	1.9	44.32	0	0.00	44.35	1.9	3,253	0.06%
2020/12/01	0	0.00	3	44.40	44.50	-3	3,240	-0.09%
2020/11/30	4	44.25	1	44.35	44.50	3	3,235	0.09%
2020/11/27	2	43.70	8	43.81	43.85	-6	3,140	-0.19%
2020/11/26	11	43.79	0	0.00	43.85	11	3,149	0.35%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/19	4	43.28	0	0.00	43.15	4	3,268	0.12%
2020/11/18	0	0.00	3	43.13	43.35	-3	3,279	-0.09%
2020/11/17	0	0.00	2	43.30	43.40	-2	3,277	-0.06%
2020/11/16	0	0.00	1	43.55	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	2.2	43.31	43.40	-2.2	3,336	-0.07%
2020/11/11	0	0.00	1	43.35	44.00	-1	3,346	-0.03%
2020/11/10	1	43.00	21.1	42.94	42.95	-20.1	3,273	-0.61%
2020/11/09	0.2	42.10	1.1	42.01	42.00	-0.9	3,262	-0.03%
2020/11/06	2.2	41.90	0.1	42.10	41.90	2.1	3,242	0.06%
2020/11/05	0	0.00	1	42.10	42.00	-1	3,220	-0.03%
2020/11/04	0.1	42.15	1	42.05	42.00	-0.9	3,211	-0.03%
2020/11/03	6	42.40	0	0.00	42.35	6	3,197	0.19%
2020/11/02	0.1	41.80	0	0.00	41.90	0.1	3,189	0.00%
2020/10/30	1	41.75	0	0.00	41.50	1	3,171	0.03%
2020/10/29	8	41.83	4	41.80	41.85	4	3,118	0.13%
2020/10/28	29.8	42.21	0	0.00	42.10	29.8	3,121	0.95%
2020/10/23	0	0.00	1	42.65	42.55	-1	3,120	-0.03%
2020/10/22	1	42.90	0	0.00	43.20	1	3,106	0.03%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/13	0	0.00	1	43.75	43.85	-1	2,846	-0.04%
2020/10/08	1	43.90	0	0.00	44.70	1	2,849	0.04%
2020/10/07	1	43.55	9	43.55	43.50	-8	2,803	-0.29%
2020/09/28	0	0.00	21	42.63	42.65	-21	2,795	-0.75%
2020/09/25	10	41.55	0	0.00	41.50	10	2,769	0.36%
2020/09/24	13.3	41.53	14	41.61	41.45	-0.7	2,721	-0.03%
2020/09/23	2	46.10	2	46.23	46.15	0	2,590	0.00%
2020/09/22	1	46.60	8.2	46.67	46.60	-7.2	2,499	-0.29%
2020/09/21	1	46.90	1	46.80	46.85	0	2,460	0.00%
2020/09/18	10	46.70	0	0.00	46.65	10	2,411	0.41%
2020/09/17	1	46.45	0	0.00	46.55	1	2,381	0.04%
2020/09/16	0	0.00	3	46.45	46.35	-3	2,358	-0.13%
2020/09/15	3	46.15	3	46.42	46.35	0	2,343	0.00%
2020/09/14	1	46.35	3	46.30	46.35	-2	2,348	-0.09%
2020/09/10	0	0.00	2	46.35	46.30	-2	2,321	-0.09%
2020/09/09	0	0.00	4	45.43	46.15	-4	2,306	-0.17%
2020/09/08	2	45.90	0	0.00	45.85	2	2,307	0.09%
2020/09/07	1	46.00	0	0.00	46.00	1	2,396	0.04%
2020/09/04	0	0.00	10	45.29	45.80	-10	2,420	-0.41%
2020/09/03	6	45.55	0	0.00	45.60	6	2,467	0.24%
2020/09/02	0	0.00	2	45.60	45.65	-2	2,445	-0.08%
2020/09/01	0	0.00	2	46.15	46.20	-2	2,458	-0.08%
2020/08/28	2	45.63	0	0.00	45.60	2	2,440	0.08%
2020/08/27	0	0.00	1	45.25	45.50	-1	2,459	-0.04%
2020/08/26	0	0.00	2	45.50	45.50	-2	2,500	-0.08%
2020/08/25	20	45.00	0	0.00	44.95	20	2,531	0.79%
2020/08/24	5	44.60	0	0.00	44.65	5	2,659	0.19%
2020/08/21	12	43.98	0	0.00	44.35	12	2,688	0.45%
2020/08/20	2	43.85	5	44.04	43.50	-3	2,678	-0.11%
2020/08/19	2	44.63	3	44.50	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	20	44.13	44.30	-20	2,619	-0.76%
2020/08/14	0	0.00	5	43.05	43.10	-5	2,595	-0.19%
2020/08/13	0	0.00	2.7	43.44	43.75	-2.7	2,596	-0.11%
2020/08/12	3	42.70	1	42.60	42.55	2	2,585	0.08%
2020/08/10	2	42.95	20	42.85	42.90	-18	2,640	-0.68%
2020/08/07	10	42.84	9	42.76	42.85	1	2,686	0.04%
2020/08/06	8	42.67	6	42.78	42.95	2	2,722	0.07%
2020/08/04	0	0.00	1	42.40	42.30	-1	2,780	-0.04%
2020/07/29	20	41.90	0	0.00	41.90	20	2,787	0.72%
2020/07/28	0	0.00	5	42.05	41.60	-5	2,799	-0.18%
2020/07/27	20	42.50	5	42.60	42.30	15	2,799	0.54%
2020/07/22	1	43.40	0	0.00	43.30	1	2,846	0.04%
2020/07/20	0	0.00	5	42.80	42.65	-5	2,851	-0.18%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	5	42.67	43.65	-5	2,856	-0.18%
2020/07/14	1	42.60	3	42.70	42.60	-2	2,827	-0.07%
2020/07/13	39	43.05	37	43.00	42.80	2	2,833	0.07%
2020/07/10	0	0.00	4	43.29	43.15	-4	2,817	-0.14%
2020/07/09	2	43.90	2	44.15	43.90	0	2,812	0.00%
2020/07/06	1	44.05	3	44.07	44.00	-2	2,765	-0.07%
2020/07/03	0	0.00	1	44.15	43.85	-1	2,768	-0.04%
2020/06/30	21	43.55	0	0.00	43.55	21	2,781	0.75%
2020/06/29	1	43.55	2	43.58	43.60	-1	2,797	-0.04%
2020/06/24	3	43.95	0	0.00	43.90	3	2,802	0.11%
2020/06/19	2	43.50	0	0.00	43.50	2	2,875	0.07%
2020/06/18	0	0.00	9	43.95	44.05	-9	2,865	-0.31%
2020/06/15	1.3	44.05	1	44.00	43.70	0.3	3,099	0.01%
2020/06/12	2	43.70	4	43.61	43.60	-2	3,148	-0.06%
2020/06/11	1	45.30	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1	46.05	3.3	46.03	45.85	-2.3	3,127	-0.07%
2020/06/08	0	0.00	2	46.73	46.50	-2	3,259	-0.06%
2020/06/05	0	0.00	2	47.10	47.25	-2	3,232	-0.06%
2020/06/04	3	46.65	5	46.36	46.40	-2	3,182	-0.06%
2020/06/03	1	46.10	3	46.10	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	25	45.01	45.40	-25	3,135	-0.80%
2020/06/01	0	0.00	6	44.98	44.90	-6	3,087	-0.19%
2020/05/28	2	44.75	2	44.80	44.75	0	2,899	0.00%
2020/05/27	0	0.00	2	44.33	44.45	-2	2,910	-0.07%
2020/05/22	1	44.00	0	0.00	44.10	1	2,961	0.03%
2020/05/19	5	43.83	1	43.85	44.00	4	2,928	0.14%
2020/05/15	0	0.00	4	43.29	43.55	-4	2,908	-0.14%
2020/05/13	3	44.17	25	44.04	44.00	-22	2,832	-0.78%
2020/05/12	1	44.30	0	0.00	44.90	1	2,786	0.04%
2020/05/11	1	44.85	21	44.78	44.70	-20	2,769	-0.72%
2020/05/04	1	42.20	1	42.95	43.00	0	2,763	0.00%
2020/04/30	7	44.28	21	44.07	43.65	-14	2,783	-0.50%
2020/04/29	2	43.70	1	43.80	43.70	1	2,799	0.04%
2020/04/28	20	42.74	0	0.00	42.85	20	2,828	0.71%
2020/04/27	30	41.88	0	0.00	42.35	30	2,919	1.03%
2020/04/24	4	40.78	0	0.00	40.55	4	2,911	0.14%
2020/04/23	19	40.52	3	40.60	40.60	16	2,917	0.55%
2020/04/22	3	40.32	0	0.00	40.30	3	2,922	0.10%
2020/04/21	4	40.50	0	0.00	40.40	4	2,922	0.14%
2020/04/17	3	41.85	9	41.41	41.30	-6	2,903	-0.21%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/15	1	41.65	3	41.80	41.75	-2	2,879	-0.07%
2020/04/14	0	0.00	8	40.87	41.50	-8	2,874	-0.28%
2020/04/13	0	0.00	2	40.65	40.30	-2	2,850	-0.07%
2020/04/08	9	40.53	0	0.00	40.40	9	2,858	0.31%
2020/04/06	1	39.75	0	0.00	40.40	1	2,820	0.04%
2020/04/01	3	40.15	0	0.00	39.90	3	2,814	0.11%
2020/03/31	5	40.50	0	0.00	40.50	5	2,803	0.18%
2020/03/27	1	40.40	0	0.00	39.55	1	2,871	0.03%
2020/03/26	1	39.70	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0.5	40.00	0	0.00	39.80	0.5	3,048	0.01%
2020/03/23	11	34.55	0	0.00	34.15	11	3,025	0.36%
2020/03/20	1	33.20	0	0.00	35.00	1	3,015	0.03%
2020/03/19	1	32.85	0	0.00	32.90	1	2,948	0.03%
2020/03/17	3	38.23	0	0.00	38.00	3	2,762	0.11%
2020/03/13	2	38.85	1	38.25	40.40	1	2,685	0.04%
2020/03/12	4	41.94	0	0.00	41.80	4	2,579	0.16%
2020/03/11	0	0.00	1	43.95	43.85	-1	2,497	-0.04%
2020/03/10	1	44.00	10	44.00	43.95	-9	2,482	-0.36%
2020/03/09	3	44.60	0	0.00	44.30	3	2,456	0.12%
2020/03/02	0.1	44.70	1	44.85	44.50	-0.9	2,411	-0.04%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/25	0.1	45.25	0	0.00	45.00	0.1	2,370	0.00%
2020/02/24	3	45.20	0	0.00	45.10	3	2,371	0.13%
2020/02/20	2	45.88	0	0.00	45.70	2	2,358	0.08%
2020/02/18	1	45.80	0	0.00	46.05	1	2,339	0.04%
2020/02/13	10	45.94	0	0.00	45.90	10	2,375	0.42%
2020/02/12	1	45.80	0	0.00	45.80	1	2,398	0.04%
2020/02/11	2.1	45.43	0	0.00	45.35	2.1	2,393	0.09%
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/06	22.1	45.70	0	0.00	45.55	22.1	2,426	0.91%
2020/01/31	2.2	45.57	0	0.00	45.25	2.2	2,388	0.09%
2020/01/30	26	45.66	10	45.60	45.45	16	2,348	0.68%
2020/01/20	0	0.00	2	47.08	47.10	-2	2,265	-0.09%
2020/01/15	0	0.00	23	46.55	46.55	-23	2,291	-1.00%
2020/01/14	0	0.00	3	46.43	46.40	-3	2,321	-0.13%
2020/01/13	3	46.25	1	46.25	46.30	2	2,380	0.08%
2020/01/10	0.1	46.45	0	0.00	46.25	0.1	2,427	0.00%
2020/01/09	0.3	46.25	2	46.05	46.00	-1.7	2,453	-0.07%
2020/01/08	3	45.75	0	0.00	45.70	3	2,483	0.12%
2020/01/06	2	46.13	0	0.00	46.20	2	2,534	0.08%
2020/01/03	2	46.25	0	0.00	46.40	2	2,559	0.08%
2020/01/02	2	46.25	0	0.00	46.30	2	2,609	0.08%
2019/12/31	3	46.33	12	46.40	46.30	-9	2,634	-0.34%
2019/12/27	0	0.00	2	46.35	46.40	-2	2,900	-0.07%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	46.00	1	46.15	45.55	0	5,284	0.00%
2019/12/20	4	45.59	0	0.00	45.45	4	5,215	0.08%
2019/12/19	27	45.83	0	0.00	45.90	27	5,119	0.53%
2019/12/18	3	46.00	0	0.00	46.00	3	5,095	0.06%
2019/12/17	2	46.15	1	46.15	46.25	1	5,093	0.02%
2019/12/16	1	46.25	1	46.20	46.25	0	5,088	0.00%
2019/12/13	1.1	46.20	1	46.20	46.25	0.1	5,109	0.00%
2019/12/11	0	0.00	4	46.10	46.05	-4	5,165	-0.08%
2019/12/10	4	46.06	0	0.00	46.05	4	5,169	0.08%
2019/12/09	25	46.30	0	0.00	46.30	25	5,168	0.48%
2019/12/05	2	46.55	0	0.00	46.55	2	5,165	0.04%
2019/12/04	7	46.51	0	0.00	46.60	7	5,166	0.14%
2019/12/03	2	46.60	0	0.00	46.70	2	5,157	0.04%
2019/12/02	3	46.57	0	0.00	46.55	3	5,162	0.06%
2019/11/29	6	46.56	4	46.53	46.55	2	5,168	0.04%
2019/11/27	0	0.00	1	46.85	46.80	-1	5,166	-0.02%
2019/11/26	4	46.30	0	0.00	46.20	4	5,164	0.08%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/20	0	0.00	1	46.90	46.85	-1	5,167	-0.02%
2019/11/19	0	0.00	8	46.91	46.90	-8	5,171	-0.15%
2019/11/14	0.3	46.95	0	0.00	46.55	0.3	5,199	0.00%
2019/11/13	4.1	46.52	0	0.00	46.50	4.1	5,195	0.08%
2019/11/12	6	46.90	6.2	46.91	46.90	-0.2	5,211	0.00%
2019/11/11	3	46.80	19	46.85	46.70	-16	5,200	-0.31%
2019/11/08	1	47.10	1	47.15	47.05	0	5,173	0.00%
2019/11/06	0	0.00	1	47.20	47.45	-1	5,160	-0.02%
2019/11/05	14	46.94	5	46.95	47.10	9	5,138	0.18%
2019/11/01	0	0.00	1	46.90	46.95	-1	5,120	-0.02%
2019/10/31	0	0.00	5	46.75	46.75	-5	5,127	-0.10%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/29	0.2	47.00	17	46.87	46.80	-16.8	5,095	-0.33%
2019/10/28	1	46.80	2	47.05	47.00	-1	5,078	-0.02%
2019/10/24	0	0.00	1	47.40	47.50	-1	5,045	-0.02%
2019/10/22	0	0.00	21	47.12	47.00	-21	4,995	-0.42%
2019/10/21	25	46.63	7	46.70	46.75	18	4,961	0.36%
2019/10/18	0	0.00	7	45.70	45.90	-7	4,899	-0.14%
2019/10/17	1	46.00	2	45.80	45.80	-1	4,847	-0.02%
2019/10/16	0.1	46.20	1	46.15	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	8	45.89	45.95	-8	4,780	-0.17%
2019/10/14	10	45.70	6	45.78	45.65	4	4,751	0.08%
2019/10/09	10.2	45.48	0	0.00	45.30	10.2	4,717	0.22%
2019/10/08	2	45.50	2	45.40	45.40	0	4,689	0.00%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	20	45.66	0	0.00	45.70	20	4,607	0.43%
2019/10/03	10	46.00	0	0.00	46.05	10	4,523	0.22%
2019/10/02	5.1	45.94	4	45.98	45.90	1.1	4,330	0.03%
2019/10/01	13	49.90	1	49.95	49.95	12	3,108	0.39%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	2	49.85	0	0.00	49.80	2	1,857	0.11%
2019/09/25	3.1	49.70	2	49.70	49.80	1.1	1,821	0.06%
2019/09/24	2	49.65	0	0.00	49.65	2	1,784	0.11%
2019/09/20	7	49.87	0	0.00	49.80	7	1,749	0.40%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/16	0	0.00	5	49.80	50.00	-5	1,705	-0.29%
2019/09/12	1	49.50	10	49.60	49.40	-9	1,672	-0.54%
2019/09/11	1.1	49.43	1	49.55	49.50	0.1	1,701	0.00%
2019/09/05	1	49.30	1	49.40	49.25	0	1,678	0.00%
2019/09/03	2	49.30	0	0.00	49.25	2	1,677	0.12%
2019/09/02	0	0.00	12	49.40	49.50	-12	1,683	-0.71%
2019/08/28	0	0.00	1	49.10	49.40	-1	1,653	-0.06%
2019/08/27	2	48.78	0	0.00	48.40	2	1,650	0.12%
2019/08/26	0	0.00	2	48.95	48.80	-2	1,610	-0.12%
2019/08/23	1	49.00	0	0.00	49.20	1	1,606	0.06%
2019/08/22	2	48.90	0	0.00	48.90	2	1,597	0.13%
2019/08/21	13	48.58	0	0.00	48.65	13	1,667	0.78%
2019/08/20	1.1	48.76	0	0.00	48.60	1.1	1,670	0.06%
2019/08/19	4	48.85	0	0.00	48.75	4	1,660	0.24%
2019/08/16	2	48.78	0	0.00	48.80	2	1,642	0.12%
2019/08/15	1	48.25	1	49.00	48.95	0	1,622	0.00%
2019/08/14	1	48.55	0	0.00	48.35	1	1,595	0.06%
2019/08/07	1	48.05	0	0.00	48.00	1	1,606	0.06%
2019/08/06	0	0.00	4	47.98	48.10	-4	1,615	-0.25%
2019/08/05	0	0.00	4	48.34	48.20	-4	1,609	-0.25%
2019/07/25	28	48.93	0	0.00	48.90	28	1,614	1.73%
2019/07/24	1	48.90	1	48.90	48.90	0	1,626	0.00%
2019/07/22	0	0.00	4	49.25	49.25	-4	1,600	-0.25%
2019/07/19	0	0.00	3	49.50	49.50	-3	1,596	-0.19%
2019/07/18	10	49.35	3	49.35	49.40	7	1,602	0.44%
2019/07/16	6	49.07	0	0.00	49.20	6	1,601	0.37%
2019/07/15	5	48.95	0	0.00	49.25	5	1,602	0.31%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	0	0.00	1	49.35	49.55	-1	1,645	-0.06%
2019/07/08	2	49.35	0	0.00	49.40	2	1,669	0.12%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/02	1	49.50	0	0.00	49.65	1	1,755	0.06%
2019/06/21	0	0.00	16	49.84	50.00	-16	1,983	-0.81%
2019/06/20	0	0.00	12	49.88	49.90	-12	1,988	-0.60%
2019/06/19	10	49.70	1	49.30	49.90	9	2,011	0.45%
2019/06/17	3	48.95	0	0.00	48.55	3	2,069	0.14%
2019/06/14	17	48.60	0	0.00	48.50	17	2,119	0.80%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/12	3	48.70	0	0.00	48.75	3	2,416	0.12%
2019/06/11	1	48.70	0	0.00	48.60	1	2,436	0.04%
2019/06/05	1	48.85	0	0.00	48.70	1	2,533	0.04%
2019/06/04	1	49.05	0	0.00	49.00	1	2,531	0.04%
2019/06/03	1	48.90	0	0.00	48.90	1	2,532	0.04%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/28	1	48.60	0	0.00	48.60	1	2,513	0.04%
2019/05/27	0	0.00	1	49.20	49.20	-1	2,443	-0.04%
2019/05/21	1	48.20	0	0.00	48.10	1	2,430	0.04%
2019/05/17	0	0.00	1	47.65	47.50	-1	2,423	-0.04%
2019/05/16	0	0.00	2	47.85	47.75	-2	2,419	-0.08%
2019/05/15	2	47.75	0	0.00	47.80	2	2,427	0.08%
2019/05/14	4	47.60	0	0.00	48.05	4	2,450	0.16%
2019/05/10	2	47.83	1	48.05	48.05	1	2,479	0.04%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/08	6	48.36	4	48.75	48.50	2	2,481	0.08%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/05/03	0	0.00	6	49.25	49.25	-6	2,537	-0.24%
2019/05/02	2	49.30	0	0.00	49.40	2	2,539	0.08%
2019/04/24	1	48.80	1	48.65	48.65	0	2,536	0.00%
2019/04/23	0	0.00	2	48.80	48.95	-2	2,540	-0.08%
2019/04/22	3	48.77	0	0.00	48.75	3	2,540	0.12%
2019/04/18	2	49.03	1	48.60	48.60	1	2,557	0.04%
2019/04/17	10	49.13	0	0.00	49.15	10	2,556	0.39%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	5	49.48	1	49.50	49.50	4	2,547	0.16%
2019/04/12	4	48.99	0	0.00	49.10	4	2,551	0.16%
2019/04/11	8	49.46	0	0.00	49.40	8	2,544	0.31%
2019/04/10	1	49.65	0	0.00	49.90	1	2,528	0.04%
2019/04/03	1	50.50	1	50.50	50.50	0	2,534	0.00%
2019/03/29	0	0.00	12	50.40	50.80	-12	2,550	-0.47%
2019/03/27	1	49.60	0	0.00	49.75	1	2,528	0.04%
2019/03/21	1	49.15	4	49.29	49.35	-3	2,453	-0.12%
2019/03/20	1	48.35	2	48.68	48.70	-1	2,416	-0.04%
2019/03/19	4	49.03	1	48.80	48.90	3	2,361	0.13%
2019/03/15	0	0.00	1	48.15	48.20	-1	2,278	-0.04%
2019/03/11	2	48.28	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.75	1	47.70	47.65	0	1,914	0.00%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/05	0	0.00	1	47.55	47.50	-1	1,952	-0.05%
2019/03/04	2	47.50	0	0.00	47.50	2	1,957	0.10%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/25	1	47.95	1	48.00	47.95	0	1,994	0.00%
2019/02/20	1	47.80	13	48.00	48.05	-12	1,994	-0.60%
2019/02/18	12	47.60	0	0.00	47.70	12	1,985	0.60%
2019/02/15	1	47.15	0	0.00	47.20	1	1,989	0.05%
2019/02/14	8	47.45	1	47.50	47.30	7	1,991	0.35%
2019/02/13	1	47.95	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	2	48.40	48.45	-2	1,947	-0.10%
2019/01/30	0	0.00	6	47.80	47.95	-6	1,911	-0.31%
2019/01/29	0	0.00	1	47.60	47.80	-1	1,912	-0.05%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/24	1	47.30	3	47.05	47.45	-2	1,868	-0.11%
2019/01/23	0	0.00	4	46.80	46.90	-4	1,851	-0.22%
2019/01/22	0	0.00	3	46.75	46.90	-3	1,848	-0.16%
2019/01/21	0	0.00	6	46.87	46.85	-6	1,857	-0.32%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/11	2	46.40	0	0.00	46.30	2	2,029	0.10%
2019/01/10	0	0.00	2	46.10	46.35	-2	2,036	-0.10%
2019/01/09	1	46.15	3	46.02	46.10	-2	2,047	-0.10%
2019/01/07	1	45.40	3	45.45	45.60	-2	2,086	-0.10%
2019/01/03	1	45.05	3	44.90	45.05	-2	2,227	-0.09%
2018/12/28	0	0.00	1	44.60	45.00	-1	2,274	-0.04%
2018/12/27	1	44.05	2	44.53	44.40	-1	2,292	-0.04%
2018/12/26	1	44.30	2	44.23	44.15	-1	2,287	-0.04%
2018/12/25	4	44.18	0	0.00	43.90	4	2,269	0.18%
2018/12/24	7	45.01	0	0.00	44.90	7	2,216	0.32%
2018/12/21	1	45.95	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.58	46.45	-2	2,143	-0.09%
2018/12/18	1	45.95	1	46.25	46.15	0	2,170	0.00%
2018/12/17	1	46.65	2	46.65	46.10	-1	2,205	-0.05%
2018/12/12	1	45.85	0	0.00	46.25	1	2,255	0.04%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/05	2	46.20	0	0.00	46.35	2	2,605	0.08%
2018/12/03	0	0.00	14	47.12	47.10	-14	3,664	-0.38%
2018/11/30	0	0.00	2	46.88	46.90	-2	4,360	-0.05%
2018/11/29	0	0.00	1	46.65	46.50	-1	4,700	-0.02%
2018/11/26	4	46.93	3	47.05	46.20	1	5,043	0.02%
2018/11/23	0	0.00	2	45.70	45.90	-2	5,007	-0.04%
2018/11/16	0	0.00	2	46.70	46.55	-2	5,104	-0.04%
2018/11/14	1	46.40	0	0.00	46.45	1	5,158	0.02%
2018/11/12	0	0.00	4	46.58	46.60	-4	5,163	-0.08%
2018/11/09	0	0.00	1	46.60	46.20	-1	5,167	-0.02%
2018/11/08	0	0.00	4	46.55	46.70	-4	5,221	-0.08%
2018/11/02	1	46.05	0	0.00	46.20	1	5,620	0.02%
2018/10/31	0	0.00	2	44.85	45.35	-2	5,721	-0.03%
2018/10/17	1	45.70	3	45.93	45.85	-2	5,585	-0.04%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/11	6	45.31	0.7	45.70	45.60	5.3	5,469	0.10%
2018/10/09	0	0.00	7	46.59	46.65	-7	5,337	-0.13%
2018/10/05	1	47.30	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	1	47.90	47.75	-1	5,243	-0.02%
2018/10/03	0	0.00	1	48.15	48.15	-1	5,218	-0.02%
2018/10/01	2	48.35	0	0.00	48.20	2	5,224	0.04%
2018/09/28	0	0.00	2	48.13	48.40	-2	5,212	-0.04%
2018/09/27	0	0.00	1	48.00	48.00	-1	5,198	-0.02%
2018/09/25	0.1	48.35	1	48.55	48.35	-0.9	5,179	-0.02%
2018/09/21	0	0.00	5	48.56	48.70	-5	5,175	-0.10%
2018/09/19	1	48.05	20.2	48.15	48.15	-19.2	5,140	-0.37%
2018/09/12	0	0.00	6	46.28	46.90	-6	5,051	-0.12%
2018/09/11	1	44.85	37	45.37	45.40	-36	4,986	-0.72%
2018/09/10	0	0.00	1	44.70	44.60	-1	4,834	-0.02%
2018/09/07	26.1	45.31	1	45.80	45.10	25.1	4,580	0.55%
2018/09/06	11	49.04	0	0.00	49.15	11	3,932	0.28%
2018/09/05	1	48.75	16	48.88	48.80	-15	3,239	-0.46%
2018/09/04	2	49.93	0	0.00	49.95	2	2,892	0.07%
2018/09/03	2	50.15	3	49.98	50.00	-1	2,724	-0.04%
2018/08/31	0	0.00	1	49.45	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	20	48.95	0	0.00	48.95	20	2,728	0.73%
2018/08/28	0	0.00	20	48.35	48.60	-20	2,713	-0.74%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0.4	48.50	0	0.00	48.50	0.4	2,758	0.01%
2018/08/22	0	0.00	0.7	48.35	48.35	-0.7	2,883	-0.02%
2018/08/15	1	48.00	1	48.00	48.00	0	2,873	0.00%
2018/08/14	1	47.65	29	47.69	47.65	-28	2,835	-0.99%
2018/08/13	0	0.00	6	47.54	47.50	-6	2,634	-0.23%
2018/08/10	0.1	48.00	2	47.80	48.00	-1.9	2,483	-0.08%
2018/08/09	1	48.30	1	48.05	48.30	0	2,481	0.00%
2018/08/08	0	0.00	2	47.85	47.90	-2	2,452	-0.08%
2018/08/07	0.3	47.65	0	0.00	47.65	0.3	2,382	0.01%
2018/08/03	5	47.10	5	47.35	47.35	0	2,409	0.00%
2018/08/02	0	0.00	1	46.85	46.90	-1	2,401	-0.04%
2018/08/01	2	47.15	4	47.23	47.20	-2	2,402	-0.08%
2018/07/27	4	46.15	0	0.00	46.20	4	2,361	0.17%
2018/07/26	1	45.90	0	0.00	45.95	1	2,371	0.04%
2018/07/24	10	45.85	0	0.00	45.70	10	2,450	0.41%
2018/07/23	2	45.90	1	45.95	45.80	1	2,457	0.04%
2018/07/20	21	46.00	3	45.95	45.85	18	2,471	0.73%
2018/07/12	1	45.45	0	0.00	45.50	1	2,580	0.04%
2018/07/10	6	45.10	4	45.04	44.85	2	2,607	0.08%
2018/06/27	0	0.00	10	45.55	45.15	-10	2,625	-0.38%
2018/06/20	1	45.95	0	0.00	46.25	1	2,647	0.04%
2018/06/19	0	0.00	1	45.75	46.20	-1	2,655	-0.04%
2018/06/14	8	46.66	1	46.50	46.35	7	2,513	0.28%
2018/06/13	10	47.90	14	47.28	47.25	-4	2,469	-0.16%
2018/06/12	0	0.00	1.3	47.57	47.65	-1.3	2,520	-0.05%
2018/06/11	11	47.82	2	48.00	47.60	9	2,510	0.36%
2018/06/08	20	47.41	0	0.00	47.60	20	2,477	0.81%
2018/06/06	1	47.35	0	0.00	47.85	1	2,452	0.04%
2018/06/04	2	46.65	4	46.60	46.60	-2	2,310	-0.09%
2018/05/28	5	45.71	0	0.00	45.65	5	2,116	0.24%
2018/05/24	0	0.00	3	46.22	46.30	-3	2,108	-0.14%
2018/05/21	2	46.20	0	0.00	46.25	2	2,105	0.10%
2018/05/17	0	0.00	11	45.71	45.65	-11	2,114	-0.52%
2018/05/15	6	45.25	0	0.00	45.50	6	2,200	0.27%
2018/05/14	0	0.00	11	45.98	45.75	-11	2,276	-0.48%
2018/05/11	2	45.35	0	0.00	45.30	2	2,243	0.09%
2018/05/10	2	45.25	0	0.00	45.15	2	2,242	0.09%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/07	2	45.25	0	0.00	45.20	2	2,310	0.09%
2018/05/04	1	45.35	0	0.00	45.35	1	2,347	0.04%
2018/05/02	0	0.00	1	46.70	46.00	-1	2,512	-0.04%
2018/04/26	0	0.00	3	45.20	45.15	-3	2,621	-0.11%
2018/04/25	1	45.05	1.6	45.18	45.20	-0.6	2,616	-0.02%
2018/04/24	6	45.27	0	0.00	45.20	6	2,622	0.23%
2018/04/20	1	45.05	0	0.00	45.30	1	2,590	0.04%
2018/04/18	0	0.00	1	44.95	44.45	-1	2,574	-0.04%
2018/04/16	5	44.91	0	0.00	44.85	5	2,558	0.20%
2018/04/13	0.8	45.45	0	0.00	45.15	0.8	2,574	0.03%
2018/04/11	1.7	45.64	1	45.95	45.70	0.7	2,585	0.03%
2018/04/10	1.2	45.32	0	0.00	45.40	1.2	2,580	0.05%
2018/04/03	7	45.10	0	0.00	45.20	7	2,589	0.27%
2018/04/02	0	0.00	1	45.25	45.30	-1	2,590	-0.04%
2018/03/31	0	0.00	3	45.30	45.15	-3	2,588	-0.12%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/29	2	45.25	0	0.00	44.90	2	2,585	0.08%
2018/03/28	0	0.00	1	45.25	45.30	-1	2,582	-0.04%
2018/03/27	1	45.30	5	45.40	45.40	-4	2,578	-0.16%
2018/03/26	1	44.90	0	0.00	44.85	1	2,548	0.04%
2018/03/22	6	45.20	3	45.20	45.10	3	2,570	0.12%
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/14	1	45.45	0	0.00	45.50	1	2,727	0.04%
2018/03/12	0	0.00	4	44.93	44.95	-4	2,704	-0.15%
2018/03/09	8	44.24	0	0.00	44.40	8	2,671	0.30%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/01	2	44.00	0	0.00	44.65	2	2,756	0.07%
2018/02/27	2	45.00	0	0.00	44.15	2	2,727	0.07%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	6	42.99	1	43.55	43.55	5	2,704	0.18%
2018/02/07	11	44.60	7	44.59	44.20	4	2,682	0.15%
2018/02/06	7	41.87	2	42.45	42.20	5	2,599	0.19%
2018/02/05	0	0.00	3	44.70	44.85	-3	2,514	-0.12%
2018/01/31	4	45.30	1	45.00	45.80	3	2,514	0.12%
2018/01/30	0	0.00	5	45.70	45.55	-5	2,471	-0.20%
2018/01/29	5	46.95	1	46.50	46.50	4	2,443	0.16%
2018/01/26	1	45.80	35	45.82	46.45	-34	2,421	-1.40%
2018/01/25	0	0.00	12	45.41	45.40	-12	2,341	-0.51%
2018/01/24	1	44.95	0	0.00	45.00	1	2,263	0.04%
2018/01/23	5	44.97	8	44.74	44.95	-3	2,212	-0.14%
2018/01/19	0	0.00	2	42.75	42.85	-2	2,135	-0.09%
2018/01/17	0	0.00	3	42.62	43.05	-3	2,113	-0.14%
2018/01/16	4	42.70	0	0.00	42.60	4	2,085	0.19%
2018/01/11	10	42.55	1	42.30	42.45	9	2,114	0.43%
2018/01/08	1	43.05	0	0.00	43.40	1	2,116	0.05%
2018/01/05	0	0.00	4	42.55	43.10	-4	2,102	-0.19%
2018/01/03	1	43.15	2	43.03	43.15	-1	2,125	-0.05%
2018/01/02	2	42.85	0	0.00	43.15	2	2,095	0.10%