興富發 (2542)-富邦-竹北券商分點個股進出

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
45.70
漲跌
▲0.15
漲幅
+0.33%
成交量
4,634張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/17	16	45.67	3	45.65	45.70	13	7,557	0.17%
2024/05/16	12	45.08	11.1	45.75	45.55	0.9	7,519	0.01%
2024/05/15	74	44.73	0	0.00	44.45	74	7,358	1.01%
2024/05/14	7.5	45.25	8	45.53	45.25	-0.5	7,245	-0.01%
2024/05/13	2.4	45.23	5	45.03	46.10	-2.7	7,185	-0.04%
2024/05/10	61.6	45.55	29.5	45.54	45.20	32.1	7,097	0.45%
2024/05/09	11.3	46.02	2	45.83	45.65	9.3	6,975	0.13%
2024/05/08	69.4	47.72	25.1	47.09	46.85	44.4	6,745	0.66%
2024/05/07	19	48.18	142	48.81	47.85	-123	6,490	-1.89%	大賣/鉅額交易
2024/05/06	126	48.23	27.5	48.32	48.15	98.5	5,901	1.67%	大買/
2024/05/03	11	47.10	12.3	47.57	47.20	-1.3	5,458	-0.02%
2024/05/02	23	46.40	125.3	45.97	46.60	-102.3	4,966	-2.06%	大賣/鉅額交易
2024/04/30	31.8	43.69	0.1	44.10	44.30	31.7	4,411	0.72%
2024/04/29	12.2	43.52	26	44.03	44.30	-13.8	4,274	-0.32%
2024/04/26	0	0.00	13.5	43.17	42.95	-13.5	4,063	-0.33%
2024/04/25	2	42.40	12.1	42.71	42.70	-10.1	3,964	-0.25%
2024/04/24	0	0.00	5	42.15	41.95	-5	3,860	-0.13%
2024/04/23	10	42.25	1	42.30	42.25	9	3,821	0.24%
2024/04/22	4	41.93	25	43.41	42.40	-21	3,769	-0.56%
2024/04/19	1	41.70	48	42.01	41.45	-47	3,371	-1.39%
2024/04/18	12.1	40.46	12	41.22	41.60	0.1	3,204	0.00%
2024/04/17	0	0.00	7	40.61	40.85	-7	3,087	-0.23%
2024/04/16	2	40.10	1.1	40.12	40.10	0.9	3,049	0.03%
2024/04/15	13	41.10	4	41.18	40.80	9	2,983	0.30%
2024/04/12	0.1	41.01	21	40.94	40.80	-20.9	2,943	-0.71%
2024/04/11	1	41.15	0	0.00	41.10	1	2,921	0.03%
2024/04/10	0	41.45	5	41.53	41.35	-5	2,896	-0.17%
2024/04/09	0.1	40.86	9	41.01	41.20	-8.9	2,858	-0.31%
2024/04/08	6	40.66	42	40.60	40.70	-36	2,790	-1.29%
2024/04/03	8	40.17	2	40.28	40.25	6	2,717	0.22%
2024/04/02	1	40.10	2	40.20	40.10	-1	2,680	-0.04%
2024/04/01	0	0.00	2.3	40.39	40.25	-2.3	2,666	-0.09%
2024/03/29	1	40.20	2	40.20	40.15	-1	2,645	-0.04%
2024/03/28	8	40.48	5	40.59	40.50	3	2,610	0.11%
2024/03/27	5	40.36	88	40.42	40.60	-83	2,567	-3.23%
2024/03/26	3	39.00	0	0.00	39.00	3	2,505	0.12%
2024/03/25	2	39.30	0	0.00	39.35	2	2,514	0.08%
2024/03/22	0	0.00	9	38.70	38.80	-9	2,529	-0.36%
2024/03/21	2	38.70	9	38.73	38.65	-7	2,556	-0.27%
2024/03/20	4	38.44	25	38.42	38.50	-21	2,570	-0.82%
2024/03/19	15	38.67	2	38.68	38.70	13	2,526	0.52%
2024/03/18	25.1	39.03	4	39.10	39.10	21.1	2,512	0.84%
2024/03/15	76	39.30	25	39.39	39.20	51	2,527	2.02%
2024/03/14	14	39.81	0	0.00	39.85	14	2,444	0.57%
2024/03/13	13.9	39.82	6	39.80	39.80	7.9	2,452	0.32%
2024/03/12	3	39.87	2.9	39.88	39.95	0.1	2,432	0.00%
2024/03/11	4.8	39.58	1.1	39.70	39.90	3.7	2,450	0.15%
2024/03/08	1	39.65	0	0.00	39.75	1	2,447	0.04%
2024/03/07	4	39.75	12	39.83	39.90	-8	2,448	-0.33%
2024/03/06	9.4	39.68	4	39.70	39.65	5.4	2,423	0.22%
2024/03/05	5.3	39.66	1.3	39.70	39.60	4	2,426	0.16%
2024/03/04	30	39.69	35	39.62	39.65	-5	2,423	-0.21%
2024/03/01	0.1	39.76	0	0.00	39.70	0.1	2,424	0.01%
2024/02/29	6	39.78	0	0.00	39.70	6	2,424	0.25%
2024/02/27	2	39.75	2.7	39.93	39.70	-0.7	2,419	-0.03%
2024/02/26	0.5	39.90	3	39.88	39.90	-2.5	2,444	-0.10%
2024/02/23	3.1	39.59	0.5	39.80	39.55	2.6	2,440	0.11%
2024/02/22	1	39.85	1	40.20	39.75	0	2,457	0.00%
2024/02/21	3	39.88	4	39.95	40.10	-1	2,459	-0.04%
2024/02/20	2	39.50	2	39.55	39.65	0	2,431	0.00%
2024/02/19	0	0.00	4.5	39.66	39.65	-4.5	2,425	-0.19%
2024/02/16	6.5	39.38	0	0.00	39.65	6.5	2,471	0.26%
2024/02/15	8	39.48	0.8	39.60	39.50	7.2	2,442	0.29%
2024/02/05	1.5	39.65	0	0.00	39.80	1.5	2,434	0.06%
2024/02/02	0	0.00	3	39.62	39.70	-3	2,421	-0.12%
2024/02/01	4	39.58	4	39.60	39.60	0	2,413	0.00%
2024/01/31	0	0.00	0.6	39.65	39.60	-0.6	2,424	-0.02%
2024/01/30	2	39.68	0	0.00	39.55	2	2,433	0.08%
2024/01/29	20	39.80	3.4	39.71	39.80	16.6	2,449	0.68%
2024/01/26	3	39.55	0	0.00	39.60	3	2,465	0.12%
2024/01/25	2	39.45	0	39.60	39.50	2	2,483	0.08%
2024/01/24	4.3	39.41	0	0.00	39.55	4.3	2,510	0.17%
2024/01/23	15	39.49	0	0.00	39.50	15	2,520	0.60%
2024/01/22	9	39.57	0	0.00	39.55	9	2,510	0.36%
2024/01/19	19.1	39.63	1	39.70	39.70	18.1	2,499	0.72%
2024/01/18	12	39.83	2	39.80	39.70	10	2,497	0.40%
2024/01/17	22	39.74	0	0.00	39.85	22	2,489	0.88%
2024/01/16	8	39.73	0	0.00	39.70	8	2,446	0.33%
2024/01/15	12.4	39.94	3	39.95	39.90	9.4	2,388	0.39%
2024/01/12	14	39.91	0	0.00	39.90	14	2,406	0.58%
2024/01/11	21	39.93	0	0.00	39.95	21	2,476	0.85%
2024/01/10	6.7	40.01	2	40.05	40.00	4.7	2,744	0.17%
2024/01/09	5.4	40.06	0	0.00	40.05	5.4	2,789	0.19%
2024/01/08	2.8	40.18	2	40.15	40.20	0.8	2,845	0.03%
2024/01/04	2.1	40.10	0	0.00	40.10	2.1	2,917	0.07%
2024/01/03	1.1	40.20	0	0.00	40.10	1.1	2,985	0.04%
2023/12/29	5	40.05	0	0.00	40.10	5	3,004	0.17%
2023/12/28	2.2	40.12	1	40.15	40.15	1.2	3,039	0.04%
2023/12/27	11	40.10	0.2	40.10	40.10	10.8	3,055	0.35%
2023/12/26	0.8	40.07	0	0.00	40.05	0.8	3,098	0.03%
2023/12/25	2	39.90	10	39.95	40.00	-8	3,138	-0.25%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	4.1	39.80	0	0.00	39.90	4.1	3,414	0.12%
2023/12/20	1.1	39.96	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	4	40.06	11	40.15	40.15	-7	3,443	-0.20%
2023/12/18	0	0.00	3	40.45	40.45	-3	3,468	-0.09%
2023/12/15	0	0.00	2.1	40.33	40.40	-2.1	3,484	-0.06%
2023/12/14	2.1	40.23	1.1	40.26	40.40	1	3,472	0.03%
2023/12/13	4	40.01	2.8	40.02	40.05	1.2	3,497	0.04%
2023/12/12	9	39.98	0.5	40.00	39.90	8.5	3,540	0.24%
2023/12/11	7.4	40.03	0.2	40.20	40.10	7.2	3,549	0.20%
2023/12/08	14.1	40.14	5.4	40.20	40.15	8.7	3,540	0.25%
2023/12/07	6.1	40.27	23	40.25	40.20	-16.9	3,523	-0.48%
2023/12/06	24.1	40.39	0	0.00	40.35	24.1	3,531	0.68%
2023/12/05	11	40.57	2.1	40.55	40.55	8.9	3,489	0.26%
2023/12/04	5	40.63	5.2	40.60	40.70	-0.1	3,476	0.00%
2023/12/01	6	40.86	0	40.90	40.80	6	3,447	0.17%
2023/11/30	1.1	40.80	5	40.84	40.95	-4	3,452	-0.11%
2023/11/29	0.3	40.95	1	40.90	40.85	-0.8	3,496	-0.02%
2023/11/28	2.1	40.88	0.4	41.00	40.95	1.6	3,489	0.05%
2023/11/27	1.6	41.02	0	0.00	40.95	1.6	3,468	0.05%
2023/11/24	0	0.00	20	41.11	41.20	-20	3,471	-0.58%
2023/11/22	1	40.85	0.6	41.10	41.05	0.4	3,467	0.01%
2023/11/21	3	40.93	140	40.93	40.85	-137	3,444	-3.98%	大賣/鉅額交易
2023/11/20	0.6	41.00	1.1	41.00	41.10	-0.5	3,427	-0.02%
2023/11/17	1.6	40.95	0	0.00	40.90	1.6	3,415	0.05%
2023/11/16	5	40.81	11	40.90	41.00	-6	3,433	-0.17%
2023/11/15	2.7	40.69	64.2	40.64	40.90	-61.5	3,434	-1.79%
2023/11/14	1	40.50	0	0.00	40.85	1	3,400	0.03%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	1	40.70	0	0.00	40.60	1	3,434	0.03%
2023/11/07	1	40.60	10.4	40.85	40.70	-9.4	3,506	-0.27%
2023/11/06	22	40.60	2	40.58	40.70	20	3,513	0.57%
2023/11/02	10.8	40.66	2.1	40.65	40.60	8.7	3,494	0.25%
2023/11/01	1.2	40.37	0.1	40.70	40.60	1.1	3,493	0.03%
2023/10/31	1.6	40.72	3.1	40.62	40.70	-1.5	3,483	-0.04%
2023/10/30	0	0.00	1	40.75	40.90	-1	3,473	-0.03%
2023/10/27	2	40.83	2	40.95	40.80	0	3,471	0.00%
2023/10/26	1	40.95	4	41.05	40.95	-3	3,476	-0.09%
2023/10/25	0	0.00	3	41.05	41.00	-3	3,465	-0.09%
2023/10/24	0.2	40.80	0	0.00	40.80	0.2	3,471	0.01%
2023/10/23	2	40.80	1	41.00	40.75	1	3,488	0.03%
2023/10/20	6	41.45	1	41.10	41.10	5	3,504	0.14%
2023/10/18	1	41.15	5.2	41.19	42.05	-4.2	3,479	-0.12%
2023/10/17	1	41.05	3	40.90	41.00	-2	3,199	-0.06%
2023/10/16	1	41.05	2.1	41.15	41.30	-1.1	3,162	-0.03%
2023/10/13	1	40.40	22	40.80	40.85	-21	3,128	-0.67%
2023/10/12	4	39.88	0	0.00	40.20	4	3,125	0.13%
2023/10/11	3.3	39.55	3	39.77	40.10	0.3	3,128	0.01%
2023/10/06	1	39.00	0	0.00	39.40	1	3,089	0.03%
2023/10/05	7	39.14	20	39.15	39.10	-13	3,071	-0.42%
2023/10/04	1.9	39.14	2	39.10	39.10	-0.1	3,075	0.00%
2023/10/03	4	39.29	0	0.00	39.25	4	3,077	0.13%
2023/10/02	6	39.35	0.4	39.50	39.30	5.6	3,075	0.18%
2023/09/28	5	39.50	0	0.00	39.45	5	3,028	0.17%
2023/09/27	7.1	39.77	0	0.00	39.55	7.1	2,981	0.24%
2023/09/26	40.1	39.90	5	39.92	40.00	35.1	2,901	1.21%
2023/09/25	27.1	43.10	0	0.00	43.05	27.1	2,712	1.00%
2023/09/22	11.2	43.40	0	0.00	43.40	11.2	2,593	0.43%
2023/09/21	20	44.07	5	43.95	43.95	15	2,534	0.59%
2023/09/20	2.2	44.20	0	0.00	44.20	2.2	2,472	0.09%
2023/09/19	0	0.00	1	44.30	44.30	-1	2,406	-0.04%
2023/09/18	0	0.00	1	43.85	44.15	-1	2,376	-0.04%
2023/09/15	20	43.86	4.1	43.74	43.25	15.9	2,331	0.68%
2023/09/14	5	43.80	1	44.15	44.10	4	2,252	0.18%
2023/09/13	5	43.75	0	0.00	43.70	5	2,204	0.23%
2023/09/12	13.8	43.56	4	43.60	43.60	9.8	2,254	0.43%
2023/09/11	0	0.00	1.1	43.55	43.50	-1.1	2,268	-0.05%
2023/09/08	11	43.52	1	43.70	43.40	10	2,272	0.44%
2023/09/07	6	43.35	0.7	43.40	43.40	5.3	2,261	0.23%
2023/09/06	10.2	43.23	0	0.00	43.40	10.2	2,289	0.44%
2023/09/04	20	43.57	2	43.40	43.60	18	2,273	0.79%
2023/08/31	0	0.00	1	43.20	43.00	-1	2,211	-0.05%
2023/08/30	1	43.05	0	0.00	43.25	1	2,228	0.04%
2023/08/29	0	0.00	2	42.98	43.20	-2	2,235	-0.09%
2023/08/28	0	0.00	1	42.95	42.95	-1	2,238	-0.04%
2023/08/25	1.2	42.53	3	42.57	42.40	-1.9	2,284	-0.08%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/23	1	42.50	0	0.00	42.30	1	2,294	0.04%
2023/08/22	28	42.24	6	42.40	42.40	22	2,320	0.95%
2023/08/21	5	42.87	1.1	42.85	42.75	3.9	2,323	0.17%
2023/08/18	20	42.78	21	42.72	42.95	-1	2,348	-0.04%
2023/08/17	8	42.66	0	0.00	42.60	8	2,343	0.34%
2023/08/16	0	0.00	3	42.50	42.60	-3	2,375	-0.13%
2023/08/15	0.5	42.65	1	42.95	42.65	-0.5	2,401	-0.02%
2023/08/14	9	42.79	0	0.00	42.60	9	2,426	0.37%
2023/08/11	21	43.21	6	43.30	43.40	15	2,426	0.62%
2023/08/10	1	42.70	0	0.00	42.90	1	2,378	0.04%
2023/08/08	0	0.00	2	42.95	42.95	-2	2,553	-0.08%
2023/08/07	0.1	42.75	0	0.00	42.80	0.1	2,962	0.00%
2023/08/02	0.1	42.50	10	42.50	42.55	-9.9	2,959	-0.33%
2023/08/01	1.2	42.51	0	0.00	42.55	1.2	2,975	0.04%
2023/07/31	0	0.00	1	42.40	42.30	-1	2,977	-0.03%
2023/07/28	0.5	42.27	0	0.00	42.20	0.5	3,010	0.02%
2023/07/27	0	0.00	1	42.35	42.40	-1	3,023	-0.03%
2023/07/26	10	42.10	3	42.15	42.05	7	3,022	0.23%
2023/07/25	0	0.00	7	41.65	41.60	-7	3,007	-0.23%
2023/07/24	3	41.87	5	41.75	41.70	-2	2,980	-0.07%
2023/07/21	0.7	42.30	0	0.00	42.15	0.7	2,924	0.02%
2023/07/18	2	42.05	2	42.10	42.15	0	2,944	0.00%
2023/07/17	10	42.15	3.8	42.40	42.25	6.2	2,931	0.21%
2023/07/14	0	0.00	28	42.51	42.55	-28	2,898	-0.97%
2023/07/13	2.2	42.75	25	42.60	42.80	-22.8	2,887	-0.79%
2023/07/12	0.2	42.90	0	0.00	42.95	0.2	2,874	0.01%
2023/07/11	0.1	42.85	2	42.90	43.00	-2	2,878	-0.07%
2023/07/10	37.1	43.20	1	42.90	42.80	36.1	2,878	1.25%
2023/07/07	0.1	42.75	0	0.00	42.75	0.1	2,913	0.00%
2023/07/05	1	42.80	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0	0.00	29	42.76	42.85	-29	2,939	-0.99%
2023/07/03	12	42.70	0	0.00	42.80	12	2,955	0.41%
2023/06/30	0.1	42.65	0	0.00	42.65	0.1	2,964	0.00%
2023/06/29	0	0.00	12	42.66	42.75	-12	2,963	-0.40%
2023/06/27	0	0.00	3	42.28	42.25	-3	2,978	-0.10%
2023/06/26	0.1	42.35	3	42.42	42.25	-2.9	2,985	-0.10%
2023/06/21	6	42.20	4.3	42.28	42.25	1.7	3,006	0.06%
2023/06/20	62	42.23	5.2	42.29	42.15	56.8	3,001	1.89%
2023/06/19	0	0.00	2	42.45	42.30	-2	2,982	-0.07%
2023/06/16	13.1	42.45	5	42.31	42.25	8.1	2,968	0.27%
2023/06/15	4	42.88	3	42.92	42.70	1	2,912	0.03%
2023/06/13	2.5	42.91	1	42.95	42.95	1.5	2,950	0.05%
2023/06/12	0.5	42.90	2	43.05	42.85	-1.5	3,027	-0.05%
2023/06/09	10	42.50	0	0.00	42.50	10	3,009	0.33%
2023/06/08	2	42.58	8	42.54	42.55	-6	3,019	-0.20%
2023/06/07	0	0.00	5	42.45	42.60	-5	3,035	-0.16%
2023/06/06	7	42.55	0	0.00	42.50	7	3,037	0.23%
2023/06/05	1.3	42.52	0.1	42.60	42.50	1.2	3,041	0.04%
2023/06/02	2.7	42.62	23	42.58	42.60	-20.3	3,052	-0.66%
2023/06/01	0	0.00	1.7	42.60	42.60	-1.7	3,065	-0.06%
2023/05/31	0	0.00	2	42.15	42.60	-2	3,080	-0.06%
2023/05/29	1	42.15	20	42.35	42.10	-19	3,039	-0.63%
2023/05/26	1	42.15	0	0.00	42.20	1	3,040	0.03%
2023/05/25	12	42.59	10	42.60	42.50	2	3,025	0.07%
2023/05/24	0	0.00	5	42.99	43.05	-5	3,015	-0.17%
2023/05/23	0	0.00	2	42.55	42.75	-2	2,976	-0.07%
2023/05/22	0	0.00	74.6	42.01	42.60	-74.6	2,973	-2.51%
2023/05/19	1	41.95	0.1	41.95	42.00	0.9	2,931	0.03%
2023/05/18	1	41.90	1.5	42.07	42.00	-0.5	2,896	-0.02%
2023/05/17	1	41.65	15	41.65	41.90	-14	2,868	-0.49%
2023/05/16	1	41.65	1	41.70	41.65	0	2,836	0.00%
2023/05/15	3	41.22	1	41.35	41.35	2	2,816	0.07%
2023/05/12	4.3	41.77	0	0.00	41.95	4.3	2,713	0.16%
2023/05/11	58.6	41.61	57.4	41.90	42.30	1.2	2,632	0.04%
2023/05/10	0	0.00	13	43.21	43.20	-13	2,214	-0.59%
2023/05/09	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/08	3.1	43.22	10	43.15	43.30	-7	2,235	-0.31%
2023/05/05	0	0.00	4	43.00	42.90	-4	2,230	-0.18%
2023/05/04	0	0.00	8.1	42.69	42.85	-8.1	2,252	-0.36%
2023/05/03	0	0.00	4	42.33	42.30	-4	2,241	-0.18%
2023/05/02	0	0.00	12	42.16	42.20	-12	2,289	-0.52%
2023/04/28	1	42.10	1	42.05	42.05	0	2,366	0.00%
2023/04/26	9	41.75	20	41.83	42.00	-11	2,410	-0.46%
2023/04/25	18	41.85	30	41.94	41.65	-12	2,423	-0.50%
2023/04/24	0.1	41.85	10	41.78	41.75	-9.9	2,406	-0.41%
2023/04/21	0	0.00	0.3	41.83	41.85	-0.3	2,423	-0.01%
2023/04/20	0	0.00	1	41.95	41.85	-1	2,422	-0.04%
2023/04/19	3	42.03	0	0.00	42.00	3	2,422	0.12%
2023/04/18	0	0.00	1.1	42.24	42.10	-1.1	2,402	-0.05%
2023/04/17	2	42.10	1	42.10	42.05	1	2,394	0.04%
2023/04/14	0	0.00	2.1	42.10	42.10	-2.1	2,390	-0.09%
2023/04/12	9	42.08	4	42.19	41.95	5	2,407	0.21%
2023/04/11	2	41.60	30	41.68	41.75	-28	2,348	-1.19%
2023/04/10	0	0.00	1	41.75	41.45	-1	2,381	-0.04%
2023/04/07	0	0.00	4	41.46	41.70	-4	2,499	-0.16%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/31	2	40.95	3.4	40.96	41.15	-1.4	2,570	-0.05%
2023/03/30	5.2	40.91	1	41.00	41.00	4.2	2,889	0.15%
2023/03/29	1	40.85	1	40.95	41.05	0	3,290	0.00%
2023/03/28	5	40.65	48	40.74	40.70	-43	3,717	-1.16%
2023/03/27	1	40.65	3	40.83	40.70	-2	4,154	-0.05%
2023/03/24	10	40.70	0	0.00	40.65	10	4,616	0.22%
2023/03/23	8	41.11	0	0.00	41.00	8	4,683	0.17%
2023/03/22	2.2	41.05	0	0.00	41.15	2.2	4,761	0.05%
2023/03/21	5	41.10	0	0.00	41.10	5	4,864	0.10%
2023/03/20	1	40.20	2	40.68	40.70	-1	4,939	-0.02%
2023/03/17	0	0.00	1	40.50	40.40	-1	4,979	-0.02%
2023/03/16	12.2	40.09	0	0.00	40.10	12.2	5,004	0.24%
2023/03/15	31.2	40.91	0	0.00	40.60	31.2	5,035	0.62%
2023/03/14	2.1	41.48	0	0.00	41.50	2.1	4,997	0.04%
2023/03/13	2.1	41.75	22	41.37	41.80	-19.9	5,086	-0.39%
2023/03/10	0	0.00	20	41.95	41.95	-20	5,112	-0.39%
2023/03/09	0	0.00	7	41.90	41.95	-7	5,127	-0.14%
2023/03/08	1	41.70	1	42.00	41.85	0	5,151	0.00%
2023/03/07	11	41.57	0	0.00	41.80	11	5,162	0.21%
2023/03/06	5	41.77	1	41.85	41.80	4	5,202	0.08%
2023/03/03	8.2	41.82	2	41.75	41.95	6.2	5,213	0.12%
2023/02/24	0.2	42.35	0	0.00	42.40	0.2	5,404	0.00%
2023/02/23	0.1	42.35	0	0.00	42.40	0.1	5,417	0.00%
2023/02/22	5	41.98	0	0.00	42.30	5	5,435	0.09%
2023/02/21	0.1	42.30	1.4	42.20	42.25	-1.4	5,466	-0.02%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/16	5	42.00	0	0.00	41.90	5	5,744	0.09%
2023/02/14	0	0.00	2	41.98	42.00	-2	5,835	-0.03%
2023/02/13	2.2	41.37	2	41.68	41.80	0.2	5,888	0.00%
2023/02/10	7	41.58	3.3	41.54	41.55	3.7	5,912	0.06%
2023/02/08	1	41.85	0	0.00	41.90	1	6,025	0.02%
2023/02/07	2	41.85	3	42.00	41.95	-1	6,053	-0.02%
2023/02/06	0	0.00	2	42.00	42.00	-2	6,047	-0.03%
2023/02/03	0	0.00	3	41.67	41.80	-3	6,036	-0.05%
2023/02/01	0.1	41.45	0	0.00	41.60	0.1	6,045	0.00%
2023/01/31	2.1	41.00	0	0.00	41.10	2.1	6,114	0.03%
2023/01/30	8.1	40.81	0	0.00	40.65	8.1	6,079	0.13%
2023/01/17	9	40.55	0	40.75	40.70	9	6,054	0.15%
2023/01/16	5	40.74	0	0.00	40.70	5	6,047	0.08%
2023/01/13	5	40.65	0	0.00	40.80	5	6,054	0.08%
2023/01/12	2	40.60	0	0.00	40.70	2	6,092	0.03%
2023/01/11	11	40.59	0	40.75	40.60	11	6,125	0.18%
2023/01/10	6	40.43	0	0.00	40.50	6	6,136	0.10%
2023/01/09	13	40.42	3.5	40.46	40.45	9.5	6,165	0.15%
2023/01/06	8	40.36	0	0.00	40.45	8	6,185	0.13%
2023/01/05	7.1	40.50	0	0.00	40.40	7.1	6,223	0.11%
2023/01/03	2	40.13	0	0.00	40.35	2	6,276	0.03%
2022/12/30	1	40.30	0	0.00	40.30	1	6,293	0.02%
2022/12/29	1	40.45	0	0.00	40.60	1	6,273	0.02%
2022/12/28	2.6	40.89	1.1	41.18	40.70	1.5	6,284	0.02%
2022/12/27	7	41.11	12.6	41.17	41.45	-5.6	6,283	-0.09%
2022/12/26	0.1	40.40	7	40.32	40.25	-7	6,225	-0.11%
2022/12/23	9.6	40.27	1	40.60	40.35	8.6	6,264	0.14%
2022/12/22	5.1	39.86	5	41.15	42.00	0.1	6,211	0.00%
2022/12/21	17.5	39.34	2	39.25	40.00	15.5	6,026	0.26%
2022/12/20	12.8	39.81	0	0.00	39.65	12.8	5,780	0.22%
2022/12/19	5.4	40.59	16	40.93	40.50	-10.6	5,621	-0.19%
2022/12/16	8.1	41.57	1	41.90	41.15	7.1	5,404	0.13%
2022/12/15	6	41.98	0	0.00	42.40	6	5,094	0.12%
2022/12/14	0.1	42.55	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	2.1	43.09	17	43.60	42.75	-14.9	5,162	-0.29%
2022/12/12	1	43.75	20	44.00	43.65	-19	5,153	-0.37%
2022/12/09	0	0.00	4	44.00	44.00	-4	5,155	-0.08%
2022/12/08	0.1	43.90	1	44.25	44.10	-1	5,144	-0.02%
2022/12/07	5	44.35	5	44.40	44.35	0	5,137	0.00%
2022/12/06	0.1	44.25	1	44.00	43.95	-0.9	5,103	-0.02%
2022/12/02	7	44.41	0.2	44.30	44.25	6.8	5,030	0.13%
2022/11/30	0	0.00	20	44.79	44.80	-20	5,021	-0.40%
2022/11/29	1	44.65	1.5	44.77	44.80	-0.5	5,026	-0.01%
2022/11/28	1	44.25	0	0.00	44.85	1	5,036	0.02%
2022/11/25	0	0.00	1	44.55	44.55	-1	5,022	-0.02%
2022/11/24	0	0.00	4.3	44.89	44.90	-4.3	5,032	-0.09%
2022/11/22	5	44.81	7.2	44.64	44.85	-2.2	5,044	-0.04%
2022/11/21	0.4	43.80	10	43.90	43.95	-9.6	4,921	-0.20%
2022/11/18	0	0.00	0.1	43.65	43.80	-0.1	4,941	0.00%
2022/11/17	0.8	43.45	21.3	43.45	43.55	-20.5	4,949	-0.41%
2022/11/16	0	0.00	35.1	43.34	43.20	-35.1	4,925	-0.71%
2022/11/15	2	42.93	1.1	43.17	42.90	0.9	4,916	0.02%
2022/11/14	0.4	43.10	1.1	43.33	43.35	-0.7	4,875	-0.01%
2022/11/11	1	42.30	18	42.34	42.40	-17	4,802	-0.35%
2022/11/10	1	41.85	0	0.00	42.25	1	4,814	0.02%
2022/11/09	2	42.08	0	0.00	42.25	2	4,868	0.04%
2022/11/08	1.1	41.90	2.2	41.91	41.90	-1.1	4,840	-0.02%
2022/11/07	0	0.00	1	41.95	42.05	-1	4,888	-0.02%
2022/11/04	2	41.83	3	41.93	42.00	-1	4,888	-0.02%
2022/11/01	3	41.38	1	41.30	41.45	2	4,873	0.04%
2022/10/31	3.6	41.34	16.9	41.28	41.45	-13.3	4,888	-0.27%
2022/10/28	0	0.00	30	41.70	41.65	-30	4,880	-0.61%
2022/10/27	0	0.00	2	41.40	41.80	-2	4,875	-0.04%
2022/10/26	0	0.00	2	40.55	40.60	-2	4,816	-0.04%
2022/10/25	2	40.60	0	0.00	40.65	2	4,828	0.04%
2022/10/21	3	40.00	0	0.00	40.50	3	4,758	0.06%
2022/10/20	10	40.00	4	40.01	40.35	6	4,768	0.13%
2022/10/19	20	40.25	0	0.00	40.20	20	4,726	0.42%
2022/10/18	0	0.00	12	39.36	39.60	-12	4,685	-0.26%
2022/10/17	10	38.50	1	39.00	39.20	9	4,736	0.19%
2022/10/14	0	38.85	31	38.87	39.20	-31	4,808	-0.64%
2022/10/13	4	38.60	0	0.00	38.75	4	4,945	0.08%
2022/10/12	2	38.98	0	0.00	38.95	2	5,106	0.04%
2022/10/11	0	0.00	3	38.97	39.35	-3	5,224	-0.06%
2022/10/07	3	39.13	0	0.00	38.90	3	5,188	0.06%
2022/10/05	2	39.63	0	0.00	39.75	2	5,206	0.04%
2022/10/04	12	39.88	5	39.80	39.70	7	5,244	0.13%
2022/10/03	30	39.15	6	39.27	39.85	24	5,232	0.46%
2022/09/30	11.3	38.55	11	38.14	39.00	0.3	5,202	0.01%
2022/09/29	8.3	38.35	0	0.00	38.60	8.3	5,204	0.16%
2022/09/28	13	38.62	30	38.40	38.00	-17	5,171	-0.33%
2022/09/27	23.2	39.54	10	39.61	39.65	13.2	5,055	0.26%
2022/09/26	11.4	40.06	1	40.15	40.20	10.4	4,940	0.21%
2022/09/23	12	47.78	41	47.56	47.80	-29	4,766	-0.61%
2022/09/22	9	47.43	7	47.69	47.75	2	4,634	0.04%
2022/09/21	3.4	47.93	1	47.85	48.00	2.4	4,521	0.05%
2022/09/20	2.1	48.05	0	0.00	48.00	2.1	4,374	0.05%
2022/09/19	4	48.14	3	48.07	48.15	1	4,340	0.02%
2022/09/16	2	48.18	3	48.15	48.30	-1	4,306	-0.02%
2022/09/15	0	0.00	1	48.30	48.25	-1	4,462	-0.02%
2022/09/14	5	48.14	0	0.00	48.25	5	4,782	0.10%
2022/09/13	4	48.55	2.1	48.55	48.50	1.9	5,003	0.04%
2022/09/12	1	48.25	15	48.22	48.40	-14	5,233	-0.27%
2022/09/08	0	0.00	14	48.19	48.35	-14	5,532	-0.25%
2022/09/07	5	47.85	0	0.00	47.90	5	5,636	0.09%
2022/09/06	0	0.00	9	48.04	48.10	-9	5,682	-0.16%
2022/09/05	2	47.95	1	48.20	47.95	1	5,683	0.02%
2022/09/01	4	48.05	1	48.05	48.10	3	5,726	0.05%
2022/08/31	12	48.33	2	48.55	48.40	10	5,714	0.17%
2022/08/30	4	48.10	9	48.21	48.35	-5	5,694	-0.09%
2022/08/29	2.3	47.69	0	0.00	47.85	2.3	5,702	0.04%
2022/08/26	2	48.10	2	48.20	48.20	0	5,824	0.00%
2022/08/25	2	47.98	6	47.99	48.10	-4	5,812	-0.07%
2022/08/24	1	47.65	2	47.75	48.00	-1	5,807	-0.02%
2022/08/23	1	47.60	1.1	47.59	47.65	-0.1	5,790	0.00%
2022/08/22	0	0.00	13	47.35	47.65	-13	5,815	-0.22%
2022/08/19	6	46.90	3.4	47.00	47.00	2.6	5,742	0.05%
2022/08/18	0.1	46.90	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	6	47.12	23	47.04	47.20	-17	5,720	-0.30%
2022/08/16	6.2	46.82	3	46.42	46.80	3.2	5,658	0.06%
2022/08/15	11	46.27	2	46.35	46.20	9	5,579	0.16%
2022/08/12	5	46.32	21	46.38	46.15	-16	5,593	-0.29%
2022/08/11	0	0.00	12	45.95	45.90	-12	5,573	-0.22%
2022/08/10	0	0.00	8	45.88	45.75	-8	5,595	-0.14%
2022/08/08	0	0.00	2	46.00	46.00	-2	5,670	-0.04%
2022/08/05	0	0.00	10	45.80	45.85	-10	5,890	-0.17%
2022/08/04	0	0.00	26	45.55	45.65	-26	5,966	-0.44%
2022/08/03	1	45.65	5	45.75	45.80	-4	5,960	-0.07%
2022/08/02	0	0.00	3	45.83	46.00	-3	5,996	-0.05%
2022/08/01	0	0.00	14	45.81	45.90	-14	6,010	-0.23%
2022/07/29	0	0.00	5	45.35	45.35	-5	5,999	-0.08%
2022/07/27	5	44.69	0	0.00	44.65	5	6,026	0.08%
2022/07/25	1	44.85	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.95	40	45.16	45.20	-39	6,076	-0.64%
2022/07/21	11	44.88	70	45.11	45.15	-59	6,053	-0.97%
2022/07/20	0	0.00	2	46.05	45.35	-2	6,060	-0.03%
2022/07/19	0	0.00	36	45.82	45.75	-36	6,023	-0.60%
2022/07/18	2	45.10	10	44.73	45.10	-8	5,953	-0.13%
2022/07/15	7	43.40	0	0.00	43.40	7	5,964	0.12%
2022/07/14	2	43.45	0	0.00	43.50	2	6,095	0.03%
2022/07/13	2	43.55	2	43.65	43.50	0	6,119	0.00%
2022/07/12	5.6	43.30	42	43.51	43.20	-36.4	6,150	-0.59%
2022/07/11	5.1	43.60	0	0.00	43.80	5.1	6,163	0.08%
2022/07/08	0	0.00	7	43.94	43.85	-7	6,195	-0.11%
2022/07/07	5	43.90	0	0.00	43.80	5	6,213	0.08%
2022/07/06	0.2	44.35	1	44.80	44.20	-0.9	6,327	-0.01%
2022/07/05	2.2	44.65	2	44.70	44.65	0.2	6,572	0.00%
2022/07/04	0	0.00	3	44.27	44.40	-3	6,803	-0.04%
2022/07/01	15	44.26	0	0.00	43.95	15	7,609	0.20%
2022/06/30	5	44.80	1	45.00	45.20	4	8,178	0.05%
2022/06/28	3	44.75	0	0.00	44.80	3	8,203	0.04%
2022/06/27	10.2	44.45	0	0.00	44.80	10.2	8,257	0.12%
2022/06/24	3	44.12	10	44.05	44.20	-7	8,284	-0.08%
2022/06/23	6	43.33	4	43.46	43.30	2	8,320	0.02%
2022/06/22	18.1	43.16	0	0.00	43.25	18.1	8,163	0.22%
2022/06/21	12.2	43.59	0	0.00	43.35	12.2	7,857	0.15%
2022/06/20	13.4	43.84	6	43.95	43.60	7.4	7,697	0.10%
2022/06/17	30	43.78	6	43.88	44.75	24	7,720	0.31%
2022/06/16	18	44.63	6	44.95	44.55	12	7,555	0.16%
2022/06/15	3.1	44.98	0	0.00	45.05	3.1	7,569	0.04%
2022/06/14	2.2	44.61	2.9	45.30	45.40	-0.7	7,728	-0.01%
2022/06/13	10	44.56	0	0.00	44.80	10	8,324	0.12%
2022/06/10	4.5	44.84	0	0.00	44.90	4.5	8,491	0.05%
2022/06/08	29	45.15	0	0.00	45.45	29	8,561	0.34%
2022/06/07	8	44.95	0	0.00	45.35	8	8,600	0.09%
2022/06/06	12	45.10	0	0.00	45.00	12	8,621	0.14%
2022/06/02	2	46.28	0	0.00	46.10	2	8,580	0.02%
2022/06/01	3	46.42	0	0.00	46.35	3	8,711	0.03%
2022/05/31	0	0.00	2	46.43	46.45	-2	8,812	-0.02%
2022/05/30	0	0.00	2	46.50	46.55	-2	8,881	-0.02%
2022/05/27	0	0.00	1	46.00	46.00	-1	8,908	-0.01%
2022/05/26	3	45.90	2	45.95	46.00	1	9,060	0.01%
2022/05/25	5	45.69	0	0.00	46.00	5	9,159	0.05%
2022/05/24	1	46.00	3	46.05	45.80	-2	9,320	-0.02%
2022/05/23	2	45.95	0	0.00	46.00	2	9,444	0.02%
2022/05/20	7	45.80	4	45.75	45.85	3	9,685	0.03%
2022/05/19	1	45.50	7	45.50	45.60	-6	9,778	-0.06%
2022/05/18	4	45.88	5	45.87	45.90	-1	9,750	-0.01%
2022/05/16	3	44.38	4	44.45	44.55	-1	9,756	-0.01%
2022/05/13	17	44.23	3	44.40	44.70	14	9,762	0.14%
2022/05/12	9	45.68	0	0.00	45.40	9	9,552	0.09%
2022/05/11	1	46.35	0	0.00	46.25	1	9,474	0.01%
2022/05/10	9.4	46.21	0	0.00	46.50	9.4	9,491	0.10%
2022/05/09	10.1	46.65	22	46.75	46.50	-11.9	9,510	-0.13%
2022/05/05	0	0.00	2	47.05	47.00	-2	9,644	-0.02%
2022/05/04	0	0.00	1	46.90	46.90	-1	9,731	-0.01%
2022/05/03	2	46.68	0	0.00	46.65	2	9,780	0.02%
2022/04/29	31	46.83	0	0.00	46.95	31	9,807	0.32%
2022/04/28	1	46.70	2	46.83	46.70	-1	9,846	-0.01%
2022/04/27	3	46.60	0	0.00	46.70	3	9,839	0.03%
2022/04/25	8	46.60	0	0.00	46.45	8	9,766	0.08%
2022/04/22	4	47.36	2	47.55	47.10	2	9,677	0.02%
2022/04/21	1	47.85	1	47.70	47.50	0	9,599	0.00%
2022/04/20	16	47.49	8	48.75	48.75	8	9,493	0.08%
2022/04/18	0	0.00	5	47.95	47.80	-5	9,395	-0.05%
2022/04/15	0	0.00	6	47.98	48.05	-6	9,352	-0.06%
2022/04/14	3	47.78	6	47.95	47.85	-3	9,312	-0.03%
2022/04/13	3	47.20	0	0.00	47.45	3	9,288	0.03%
2022/04/12	14	46.91	1	46.75	46.90	13	9,253	0.14%
2022/04/11	14	47.79	1.5	47.73	47.60	12.5	9,119	0.14%
2022/04/08	8.2	48.86	10	48.88	48.75	-1.8	8,892	-0.02%
2022/04/07	34.5	49.22	17	49.21	48.90	17.5	8,703	0.20%
2022/04/06	40.3	48.27	16	47.76	49.00	24.3	7,888	0.31%
2022/04/01	9	45.31	0	0.00	45.70	9	7,252	0.12%
2022/03/31	11	45.39	0	0.00	45.40	11	7,189	0.15%
2022/03/29	3	45.35	0	0.00	45.30	3	7,325	0.04%
2022/03/28	1	45.30	2	45.30	45.35	-1	7,363	-0.01%
2022/03/25	1.2	45.74	0	0.00	45.75	1.2	7,389	0.02%
2022/03/24	8	45.73	0	0.00	45.75	8	7,451	0.11%
2022/03/23	17	45.96	8	45.83	45.95	9	7,509	0.12%
2022/03/22	28	45.49	9	45.27	45.50	19	7,515	0.25%
2022/03/21	37	46.22	0	0.00	46.20	37	7,261	0.51%
2022/03/18	13	46.64	0	0.00	46.60	13	7,118	0.18%
2022/03/17	7	46.78	7	46.93	47.00	0	7,022	0.00%
2022/03/16	34	46.74	10	47.35	46.85	24	6,829	0.35%
2022/03/15	1	49.90	5	50.22	50.50	-4	6,228	-0.06%
2022/03/14	0	0.00	1	49.60	49.60	-1	6,042	-0.02%
2022/03/11	1	48.85	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0.2	49.30	8	49.25	49.20	-7.8	5,931	-0.13%
2022/03/09	1	49.25	35	49.10	49.35	-34	5,893	-0.58%
2022/03/08	2	48.40	16	48.62	48.50	-14	5,836	-0.24%
2022/03/07	3	49.03	4	49.56	49.30	-1	5,723	-0.02%
2022/03/04	15	50.33	1	50.40	50.50	14	5,607	0.25%
2022/03/03	4	50.10	14	50.18	50.20	-10	5,520	-0.18%
2022/03/02	1	49.80	7	49.67	49.90	-6	5,490	-0.11%
2022/03/01	0	0.00	1	50.00	49.45	-1	5,514	-0.02%
2022/02/25	1	48.60	4	48.88	48.95	-3	5,379	-0.06%
2022/02/24	3	48.65	8	48.61	48.35	-5	5,287	-0.09%
2022/02/23	4	48.81	2	48.95	49.10	2	5,123	0.04%
2022/02/22	2	48.03	4	48.41	48.90	-2	5,011	-0.04%
2022/02/21	6	47.55	1	47.70	48.15	5	4,800	0.10%
2022/02/18	2	47.18	0	0.00	47.20	2	4,722	0.04%
2022/02/17	1	47.15	2	47.18	47.25	-1	4,777	-0.02%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/15	0	0.00	2.5	47.08	47.10	-2.5	5,051	-0.05%
2022/02/14	2	46.68	1.5	46.95	46.85	0.5	5,014	0.01%
2022/02/10	4	46.80	9	46.79	46.90	-5	5,005	-0.10%
2022/02/09	2	47.05	0	0.00	47.00	2	4,977	0.04%
2022/02/08	0	0.00	2	47.33	47.25	-2	4,940	-0.04%
2022/02/07	4	46.83	1	46.80	47.05	3	4,852	0.06%
2022/01/26	15	46.49	5	46.55	46.80	10	4,760	0.21%
2022/01/25	1	46.20	0	0.00	46.30	1	4,666	0.02%
2022/01/24	6	46.13	0	0.00	46.30	6	4,641	0.13%
2022/01/21	4	46.15	4	46.13	46.25	0	4,590	0.00%
2022/01/20	2	46.13	0	0.00	46.15	2	4,536	0.04%
2022/01/19	3	45.90	0	0.00	45.95	3	4,521	0.07%
2022/01/17	2	46.15	0	0.00	46.25	2	4,483	0.04%
2022/01/14	5	46.10	1	46.15	46.35	4	4,544	0.09%
2022/01/13	0	0.00	22	46.15	46.20	-22	4,661	-0.47%
2022/01/12	0	0.00	11	46.25	46.25	-11	4,657	-0.24%
2022/01/07	0	0.00	1	46.45	46.45	-1	4,611	-0.02%
2022/01/06	30	46.10	3	46.10	46.30	27	4,600	0.59%
2022/01/05	4	46.08	0	0.00	46.10	4	4,599	0.09%
2022/01/04	0	0.00	1	46.15	46.15	-1	4,640	-0.02%
2022/01/03	2	46.10	0	0.00	46.25	2	4,629	0.04%
2021/12/30	1	46.25	2	46.45	46.25	-1	4,602	-0.02%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/28	10	46.18	0	0.00	46.15	10	4,557	0.22%
2021/12/27	0	0.00	1	46.05	46.25	-1	4,540	-0.02%
2021/12/24	5	45.98	1	46.10	46.20	4	4,524	0.09%
2021/12/23	18	45.94	74	45.86	46.05	-56	4,502	-1.24%
2021/12/22	8	46.63	0	0.00	46.70	8	4,305	0.19%
2021/12/21	9	47.01	1	47.35	47.00	8	4,226	0.19%
2021/12/20	2	47.58	2	47.68	47.60	0	4,188	0.00%
2021/12/17	4.1	47.18	15	47.24	47.25	-10.9	4,196	-0.26%
2021/12/16	5	47.20	3	47.22	47.25	2	4,208	0.05%
2021/12/14	4	46.50	8	46.65	46.50	-4	4,273	-0.09%
2021/12/13	5	46.50	2	46.85	46.70	3	4,252	0.07%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	3	46.50	0	0.00	46.50	3	4,177	0.07%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/03	11	46.30	0	0.00	46.30	11	4,116	0.27%
2021/12/02	4	46.43	2	46.45	46.30	2	4,096	0.05%
2021/12/01	6	46.17	0	0.00	46.70	6	4,107	0.15%
2021/11/30	0	0.00	11	46.55	46.20	-11	4,101	-0.27%
2021/11/29	20	46.55	10	46.65	46.45	10	4,068	0.25%
2021/11/25	7	47.12	6	47.25	47.10	1	4,003	0.02%
2021/11/24	1	46.90	1	46.85	46.85	0	3,916	0.00%
2021/11/23	2	46.30	1	46.20	46.20	1	3,893	0.03%
2021/11/22	1	46.35	15	46.45	46.55	-14	3,875	-0.36%
2021/11/19	19	46.64	1	46.60	46.65	18	3,884	0.46%
2021/11/18	4.5	46.72	0	0.00	46.60	4.5	3,886	0.12%
2021/11/17	3	46.30	1	46.30	46.50	2	3,875	0.05%
2021/11/16	10	47.01	1.2	47.01	46.80	8.8	3,859	0.23%
2021/11/15	1.2	47.89	0	0.00	47.65	1.2	3,829	0.03%
2021/11/12	29	47.69	5	47.48	47.80	24	3,734	0.64%
2021/11/11	1	45.80	10	45.46	45.60	-9	3,576	-0.25%
2021/11/10	10.3	45.45	3	45.27	45.45	7.3	3,663	0.20%
2021/11/09	1	44.90	3	45.05	44.95	-2	3,676	-0.05%
2021/11/08	3	44.75	0	0.00	45.00	3	3,689	0.08%
2021/11/05	5	44.47	0	0.00	44.55	5	3,715	0.13%
2021/11/04	7	44.71	0	0.00	44.65	7	3,722	0.19%
2021/11/03	3	44.77	2	44.75	44.85	1	3,737	0.03%
2021/11/02	4	44.85	0	0.00	44.70	4	3,818	0.10%
2021/11/01	3.2	44.83	0	0.00	44.70	3.2	3,840	0.08%
2021/10/29	4	45.00	0	0.00	44.95	4	3,853	0.10%
2021/10/27	13	45.34	0	0.00	45.10	13	3,952	0.33%
2021/10/26	15	45.44	0	0.00	45.55	15	3,975	0.38%
2021/10/25	1	44.85	2	45.15	45.20	-1	4,053	-0.02%
2021/10/22	1	45.20	7	45.61	45.15	-6	4,122	-0.15%
2021/10/19	4	44.51	0	0.00	44.55	4	4,268	0.09%
2021/10/18	3	44.70	0	0.00	44.65	3	4,364	0.07%
2021/10/14	1	44.80	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	45.20	1	45.05	45.05	-1	4,452	-0.02%
2021/10/12	5	44.85	0	0.00	45.10	5	4,494	0.11%
2021/10/08	1	44.60	0	0.00	44.60	1	4,440	0.02%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/10/01	4	44.88	2	45.00	44.80	2	4,599	0.04%
2021/09/29	2	45.23	4	45.05	45.05	-2	4,619	-0.04%
2021/09/28	1	45.20	2	44.98	45.30	-1	4,593	-0.02%
2021/09/27	11.3	44.72	0.1	45.00	44.65	11.2	4,567	0.24%
2021/09/24	12	45.25	1	45.45	45.10	11	4,508	0.24%
2021/09/23	0	0.00	9	46.60	46.80	-9	4,357	-0.21%
2021/09/22	4	46.59	0	0.00	46.20	4	4,245	0.09%
2021/09/17	3	47.43	0	0.00	47.35	3	4,100	0.07%
2021/09/16	1	47.75	0	0.00	47.80	1	4,089	0.02%
2021/09/15	3	47.57	0	0.00	47.55	3	4,138	0.07%
2021/09/14	1	48.00	0	0.00	47.90	1	4,191	0.02%
2021/09/13	1.1	48.30	4	48.26	48.35	-2.9	4,204	-0.07%
2021/09/10	1	47.95	10	47.92	47.95	-9	4,242	-0.21%
2021/09/09	0	0.00	5	47.45	47.50	-5	4,298	-0.12%
2021/09/08	3	47.30	0	0.00	47.25	3	4,312	0.07%
2021/09/07	1	47.70	0	0.00	47.85	1	4,297	0.02%
2021/09/06	6	48.23	0	0.00	48.15	6	4,318	0.14%
2021/09/03	5	48.25	0	0.00	48.25	5	4,304	0.12%
2021/09/02	0	0.00	1	48.30	48.25	-1	4,344	-0.02%
2021/09/01	0	0.00	2	48.55	48.40	-2	4,370	-0.05%
2021/08/31	0	0.00	1.1	48.01	48.20	-1.1	4,386	-0.03%
2021/08/30	6	47.40	0	0.00	47.40	6	4,411	0.14%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	1.1	47.32	0	0.00	47.60	1.1	4,498	0.02%
2021/08/23	1	47.55	0	0.00	47.50	1	4,576	0.02%
2021/08/20	4	47.44	0	0.00	47.55	4	4,597	0.09%
2021/08/19	7	47.86	0.6	47.75	47.55	6.5	5,750	0.11%
2021/08/18	1	47.95	2.3	48.47	48.40	-1.3	5,778	-0.02%
2021/08/16	17	48.32	0	0.00	48.10	17	5,726	0.30%
2021/08/13	20	49.13	2	49.20	48.90	18	5,649	0.32%
2021/08/11	10	48.67	10.3	48.80	48.80	-0.3	5,583	-0.01%
2021/08/10	8	48.66	0.3	48.70	48.85	7.7	5,582	0.14%
2021/08/09	0	0.00	1	48.85	49.00	-1	5,636	-0.02%
2021/08/06	0.3	49.03	5	49.28	49.45	-4.7	5,660	-0.08%
2021/08/05	3	48.72	0.3	48.80	48.70	2.7	5,663	0.05%
2021/08/04	0	0.00	2	49.03	49.05	-2	5,896	-0.03%
2021/08/03	0	0.00	2	49.45	49.30	-2	5,955	-0.03%
2021/07/30	0	0.00	1	48.95	49.05	-1	6,127	-0.02%
2021/07/29	30	48.90	1	49.05	49.10	29	6,148	0.47%
2021/07/28	0	0.00	4	48.40	48.35	-4	6,105	-0.07%
2021/07/27	2	47.95	4	47.73	48.15	-2	6,096	-0.03%
2021/07/26	4	47.95	6	48.28	48.10	-2	6,098	-0.03%
2021/07/23	22	47.73	3.9	47.70	47.90	18.1	6,014	0.30%
2021/07/22	0	0.00	6.1	46.82	46.85	-6.1	5,822	-0.10%
2021/07/21	0	0.00	5	45.89	46.00	-5	5,780	-0.09%
2021/07/20	0	0.00	5.1	45.60	45.65	-5.1	5,959	-0.09%
2021/07/19	0	0.00	14	46.01	46.10	-14	6,065	-0.23%
2021/07/16	0	0.00	4	45.59	45.75	-4	6,068	-0.07%
2021/07/15	3	45.02	3	44.95	45.10	0	6,030	0.00%
2021/07/14	4	44.78	0	0.00	44.95	4	6,056	0.07%
2021/07/13	0	0.00	1	44.85	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	1.1	45.31	45.20	-1.1	6,116	-0.02%
2021/07/09	0	0.00	18	45.13	45.00	-18	6,084	-0.30%
2021/07/08	1	44.80	5	44.65	44.65	-4	6,005	-0.07%
2021/07/07	10	44.40	7	44.24	44.40	3	6,008	0.05%
2021/07/06	2	43.48	11	43.66	43.65	-9	5,987	-0.15%
2021/07/01	12	43.47	36	43.44	43.20	-24	6,112	-0.39%
2021/06/29	5	43.42	10	43.30	43.55	-5	6,147	-0.08%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	2	43.80	1	44.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	2	43.53	43.85	-2	6,158	-0.03%
2021/06/23	1	42.85	2	42.90	42.70	-1	6,132	-0.02%
2021/06/22	0	0.00	7	42.87	42.35	-7	6,080	-0.12%
2021/06/21	3	42.22	1	42.25	42.20	2	6,087	0.03%
2021/06/18	7	42.44	1.3	42.63	42.20	5.7	6,113	0.09%
2021/06/17	4	42.23	3	42.68	42.75	1	6,189	0.02%
2021/06/15	10	42.80	13	42.63	42.80	-3	6,256	-0.05%
2021/06/10	30	42.32	31	42.36	42.30	-1	6,243	-0.02%
2021/06/09	0	0.00	15	41.79	41.75	-15	6,208	-0.24%
2021/06/08	20	41.33	0	0.00	41.40	20	6,192	0.32%
2021/06/07	10.3	41.66	0	0.00	41.55	10.3	6,172	0.17%
2021/06/04	3	41.95	0	0.00	41.95	3	6,144	0.05%
2021/06/03	2	41.85	0	0.00	41.85	2	6,153	0.03%
2021/06/02	12.5	41.86	2	41.98	42.00	10.5	6,141	0.17%
2021/06/01	21	42.16	1	42.10	42.20	20	6,061	0.33%
2021/05/31	18	42.25	0	0.00	42.10	18	6,060	0.30%
2021/05/27	121	42.55	113	42.24	42.60	8	5,986	0.13%	大買/大賣/
2021/05/26	3	42.20	0	0.00	42.20	3	4,867	0.06%
2021/05/25	9	42.37	0	0.00	42.30	9	4,800	0.19%
2021/05/21	0	0.00	5	42.80	43.00	-5	4,782	-0.10%
2021/05/20	3	41.85	9	42.07	42.15	-6	4,749	-0.13%
2021/05/19	5	41.85	0	0.00	41.85	5	4,749	0.11%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/17	1	41.45	7	41.58	40.80	-6	4,762	-0.13%
2021/05/14	1	43.10	20	42.87	42.80	-19	4,683	-0.41%
2021/05/13	0	0.00	6	41.40	42.10	-6	4,629	-0.13%
2021/05/12	9	43.57	5	43.70	42.60	4	4,544	0.09%
2021/05/10	5	45.95	9	45.71	45.70	-4	4,201	-0.10%
2021/05/07	5	44.64	6	45.48	44.70	-1	4,073	-0.02%
2021/05/06	0	0.00	2.2	45.32	45.25	-2.2	3,976	-0.06%
2021/05/05	0	0.00	5	45.30	45.20	-5	3,929	-0.13%
2021/05/04	5	44.57	2	44.35	44.35	3	3,882	0.08%
2021/05/03	12	44.80	10	45.85	44.70	2	3,820	0.05%
2021/04/29	15	45.34	6	45.63	45.25	9	3,765	0.24%
2021/04/28	8	45.75	0	0.00	45.65	8	3,739	0.21%
2021/04/27	15	46.12	12	46.25	46.20	3	3,767	0.08%
2021/04/26	3	46.68	64.4	46.50	46.60	-61.4	3,705	-1.66%
2021/04/23	28	44.31	4	45.00	45.35	24	3,491	0.69%
2021/04/22	25	44.19	1	44.55	44.10	24	3,389	0.71%
2021/04/21	37	44.13	1	44.40	44.35	36	3,329	1.08%
2021/04/20	11	44.23	2	44.23	44.35	9	3,311	0.27%
2021/04/19	48	44.48	17	44.53	44.60	31	3,322	0.93%
2021/04/16	6	43.38	6.7	43.39	43.60	-0.7	3,270	-0.02%
2021/04/15	4	43.35	20.2	43.35	43.30	-16.2	3,297	-0.49%
2021/04/14	5	43.24	5	43.30	43.25	0	3,331	0.00%
2021/04/13	2	43.58	3	43.62	43.50	-1	3,329	-0.03%
2021/04/12	2	43.58	1	43.80	43.60	1	3,327	0.03%
2021/04/09	2	43.58	1	43.60	43.75	1	3,336	0.03%
2021/04/08	4	43.45	9	43.47	43.50	-5	3,300	-0.15%
2021/04/07	23	43.40	0	0.00	43.65	23	3,277	0.70%
2021/04/06	1	43.60	3	43.62	43.65	-2	3,270	-0.06%
2021/04/01	7	43.55	0	0.00	43.55	7	3,289	0.21%
2021/03/30	10	43.55	0	0.00	43.45	10	3,527	0.28%
2021/03/29	1	43.30	4	43.43	43.55	-3	3,680	-0.08%
2021/03/26	6	43.46	0	0.00	43.50	6	3,854	0.16%
2021/03/25	0	0.00	3	43.50	43.60	-3	4,049	-0.07%
2021/03/24	0	0.00	1	43.50	43.55	-1	4,322	-0.02%
2021/03/23	13	43.17	0	0.00	43.15	13	4,361	0.30%
2021/03/22	6	43.29	110	43.22	43.60	-104	4,406	-2.36%	大賣/鉅額交易
2021/03/19	7	44.75	40	44.84	44.25	-33	4,320	-0.76%
2021/03/18	0	0.00	8	45.30	45.20	-8	4,322	-0.19%
2021/03/17	0	0.00	7	45.11	45.20	-7	4,363	-0.16%
2021/03/15	2	44.70	0	0.00	44.75	2	4,528	0.04%
2021/03/12	2	44.95	2	44.95	44.95	0	4,737	0.00%
2021/03/11	0	0.00	1	45.40	45.35	-1	5,010	-0.02%
2021/03/09	1	45.40	2	45.38	45.40	-1	5,080	-0.02%
2021/03/08	1	45.20	7	45.16	45.25	-6	5,088	-0.12%
2021/03/05	2.1	45.07	2	45.00	44.95	0.1	5,096	0.00%
2021/03/04	0	0.00	2	45.20	45.05	-2	5,217	-0.04%
2021/03/03	1	44.90	2	44.93	44.95	-1	5,185	-0.02%
2021/03/02	1	44.75	1	44.80	44.55	0	5,174	0.00%
2021/02/26	1	44.60	2	44.98	45.20	-1	5,182	-0.02%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	5	44.63	2	44.98	44.55	3	5,110	0.06%
2021/02/23	2	44.80	9.1	44.82	44.85	-7.1	5,087	-0.14%
2021/02/22	1	44.15	0	0.00	44.05	1	5,042	0.02%
2021/02/18	0	0.00	2	43.90	43.85	-2	5,029	-0.04%
2021/02/17	3	43.80	11	43.95	43.75	-8	5,010	-0.16%
2021/02/05	1	43.55	3	43.80	43.60	-2	4,979	-0.04%
2021/01/29	2	42.98	0	0.00	42.60	2	5,117	0.04%
2021/01/28	2	43.15	1	43.35	43.25	1	5,081	0.02%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	1	42.85	0.3	43.95	43.95	0.7	5,087	0.01%
2021/01/22	2.1	43.36	0	0.00	43.10	2.1	5,104	0.04%
2021/01/21	8	43.36	5.1	43.30	43.40	2.9	5,102	0.06%
2021/01/20	22.4	43.56	1.1	43.15	43.10	21.3	5,100	0.42%
2021/01/19	11.4	44.56	0	0.00	44.40	11.4	5,021	0.23%
2021/01/18	4	44.59	0	0.00	44.55	4	4,997	0.08%
2021/01/15	15	45.48	0	0.00	45.05	15	5,015	0.30%
2021/01/14	23	45.71	0	0.00	45.70	23	5,177	0.44%
2021/01/13	4	45.70	0	0.00	45.80	4	5,174	0.08%
2021/01/11	0	0.00	17	46.21	46.00	-17	5,145	-0.33%
2021/01/08	16	45.88	2	45.90	45.90	14	5,122	0.27%
2021/01/07	0	0.00	2	45.85	45.60	-2	5,099	-0.04%
2021/01/06	0	0.00	3	45.55	45.20	-3	5,053	-0.06%
2021/01/04	2	45.25	61	45.23	45.15	-59	5,002	-1.18%
2020/12/31	2	45.70	0	0.00	45.85	2	5,008	0.04%
2020/12/28	6	46.10	0	0.00	45.90	6	4,988	0.12%
2020/12/25	0	0.00	12	46.75	46.45	-12	4,947	-0.24%
2020/12/24	11	45.50	4	46.22	46.40	7	4,907	0.14%
2020/12/23	0	0.00	10	45.00	45.00	-10	4,737	-0.21%
2020/12/22	6	44.95	0	0.00	44.50	6	4,623	0.13%
2020/12/21	0	45.35	0	0.00	44.95	0	4,561	0.00%
2020/12/18	1	46.20	1.2	46.13	45.60	-0.2	4,425	0.00%
2020/12/17	59	45.93	2.2	45.99	46.05	56.8	4,185	1.36%
2020/12/16	20.2	45.90	1	45.95	45.95	19.2	4,169	0.46%
2020/12/15	0	0.00	1	45.15	45.25	-1	4,086	-0.02%
2020/12/10	6	44.35	0	0.00	44.60	6	3,999	0.15%
2020/12/09	8	44.60	20.2	44.46	44.50	-12.2	3,934	-0.31%
2020/12/08	2	44.93	23	44.95	45.40	-21	3,834	-0.55%
2020/12/07	1	45.65	1	45.85	45.85	0	3,620	0.00%
2020/12/03	2.1	44.04	0	0.00	43.80	2.1	3,285	0.06%
2020/12/02	0	44.35	61	44.42	44.35	-61	3,253	-1.87%
2020/12/01	2	44.45	0	0.00	44.50	2	3,240	0.06%
2020/11/30	1	44.25	0	0.00	44.50	1	3,235	0.03%
2020/11/26	0	0.00	0.1	43.85	43.85	-0.1	3,149	0.00%
2020/11/25	0.3	43.70	11	43.75	43.90	-10.7	3,254	-0.33%
2020/11/24	0	0.00	4	43.40	43.50	-4	3,245	-0.12%
2020/11/23	0	0.00	1	43.40	43.45	-1	3,242	-0.03%
2020/11/19	0	0.00	2.8	43.24	43.15	-2.8	3,268	-0.09%
2020/11/18	1	42.85	0	0.00	43.35	1	3,279	0.03%
2020/11/17	0	0.00	1	43.30	43.40	-1	3,277	-0.03%
2020/11/16	4	43.39	13.7	43.27	43.45	-9.7	3,317	-0.29%
2020/11/13	0	0.00	1	43.10	43.40	-1	3,336	-0.03%
2020/11/12	0	0.00	1	43.85	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	2	43.75	44.00	-2	3,346	-0.06%
2020/11/10	0	0.00	4	42.89	42.95	-4	3,273	-0.12%
2020/11/09	0	0.00	2.3	42.08	42.00	-2.3	3,262	-0.07%
2020/11/06	0	0.00	1	41.85	41.90	-1	3,242	-0.03%
2020/11/05	1.1	42.01	0	0.00	42.00	1.1	3,220	0.03%
2020/11/04	5	42.00	1	41.90	42.00	4	3,211	0.12%
2020/11/03	0	0.00	1	42.20	42.35	-1	3,197	-0.03%
2020/11/02	1.1	41.75	1.4	41.86	41.90	-0.3	3,189	-0.01%
2020/10/30	0.1	42.05	1	42.00	41.50	-0.9	3,171	-0.03%
2020/10/28	3	42.32	0	0.00	42.10	3	3,121	0.10%
2020/10/27	3	42.55	0	0.00	42.55	3	3,113	0.10%
2020/10/23	2	42.70	0	0.00	42.55	2	3,120	0.06%
2020/10/22	2	42.08	0	0.00	43.20	2	3,106	0.06%
2020/10/16	4	42.85	0	0.00	42.90	4	2,874	0.14%
2020/10/15	6	42.99	0	0.00	42.95	6	2,865	0.21%
2020/10/13	1	43.90	0	0.00	43.85	1	2,846	0.04%
2020/10/12	6	44.80	1	44.40	44.20	5	2,839	0.18%
2020/10/08	2	44.20	10	44.40	44.70	-8	2,849	-0.28%
2020/10/06	0	0.00	1	43.65	43.70	-1	2,829	-0.04%
2020/10/05	0.1	43.40	7	43.23	43.20	-7	2,833	-0.25%
2020/09/29	1	42.95	5	43.45	43.30	-4	2,824	-0.14%
2020/09/25	1	42.25	10	41.99	41.50	-9	2,769	-0.32%
2020/09/24	18	41.35	3	41.50	41.45	15	2,721	0.55%
2020/09/23	1	46.10	7	46.20	46.15	-6	2,590	-0.23%
2020/09/22	2	46.53	10.9	46.60	46.60	-8.9	2,499	-0.36%
2020/09/21	2	46.70	5	46.85	46.85	-3	2,460	-0.12%
2020/09/17	0.4	46.75	0	0.00	46.55	0.4	2,381	0.02%
2020/09/16	7	46.35	0	0.00	46.35	7	2,358	0.30%
2020/09/15	1	46.20	1	46.60	46.35	0	2,343	0.00%
2020/09/14	2	46.30	10	46.37	46.35	-8	2,348	-0.34%
2020/09/10	4	46.30	0	0.00	46.30	4	2,321	0.17%
2020/09/07	0	0.00	2	46.20	46.00	-2	2,396	-0.08%
2020/09/04	2	45.55	0	0.00	45.80	2	2,420	0.08%
2020/09/02	2	45.68	1	45.60	45.65	1	2,445	0.04%
2020/09/01	0	0.00	2	46.18	46.20	-2	2,458	-0.08%
2020/08/31	2	46.38	3	46.30	46.40	-1	2,516	-0.04%
2020/08/28	9	45.82	53	45.90	45.60	-44	2,440	-1.80%
2020/08/27	4	45.43	6	45.20	45.50	-2	2,459	-0.08%
2020/08/26	2	45.60	1	45.30	45.50	1	2,500	0.04%
2020/08/25	1	44.80	1	45.05	44.95	0	2,531	0.00%
2020/08/24	0	0.00	1	44.65	44.65	-1	2,659	-0.04%
2020/08/21	2	44.43	1	44.20	44.35	1	2,688	0.04%
2020/08/20	4	44.16	0	0.00	43.50	4	2,678	0.15%
2020/08/19	1	44.35	0	0.00	44.45	1	2,644	0.04%
2020/08/18	33	44.53	6	44.45	44.30	27	2,619	1.03%
2020/08/17	4	44.30	0	0.00	44.35	4	2,621	0.15%
2020/08/13	3	43.30	7	43.16	43.75	-4	2,596	-0.15%
2020/08/12	5	42.65	0	0.00	42.55	5	2,585	0.19%
2020/08/11	3	42.85	0	0.00	42.70	3	2,603	0.12%
2020/08/07	9	43.08	0	0.00	42.85	9	2,686	0.34%
2020/08/06	1	42.65	1	42.75	42.95	0	2,722	0.00%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/08/04	0	0.00	1	42.35	42.30	-1	2,780	-0.04%
2020/08/03	2	42.25	17	42.54	42.20	-15	2,816	-0.53%
2020/07/30	10	42.05	0	0.00	42.30	10	2,789	0.36%
2020/07/29	8	42.04	0	0.00	41.90	8	2,787	0.29%
2020/07/28	0	0.00	1	42.20	41.60	-1	2,799	-0.04%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	3	42.92	0	0.00	42.80	3	2,805	0.11%
2020/07/21	3	43.15	0	0.00	43.45	3	2,848	0.11%
2020/07/20	2	42.70	0	0.00	42.65	2	2,851	0.07%
2020/07/17	5	42.91	0	0.00	42.90	5	2,852	0.18%
2020/07/15	9	43.23	0	0.00	43.65	9	2,856	0.32%
2020/07/14	2	42.65	0	0.00	42.60	2	2,827	0.07%
2020/07/13	2	43.00	0	0.00	42.80	2	2,833	0.07%
2020/07/10	7	43.17	0	0.00	43.15	7	2,817	0.25%
2020/07/08	2	44.05	5	43.95	44.40	-3	2,791	-0.11%
2020/07/07	7	44.12	0	0.00	44.10	7	2,779	0.25%
2020/07/06	0	0.00	9	44.13	44.00	-9	2,765	-0.33%
2020/07/02	0	0.00	1	43.90	44.20	-1	2,775	-0.04%
2020/06/29	3	43.45	0	0.00	43.60	3	2,797	0.11%
2020/06/23	2	43.93	0	0.00	43.90	2	2,823	0.07%
2020/06/22	0	0.00	10	43.93	43.55	-10	2,829	-0.35%
2020/06/19	1	43.85	0	0.00	43.50	1	2,875	0.03%
2020/06/18	3	44.00	0	0.00	44.05	3	2,865	0.10%
2020/06/17	1	44.15	0	0.00	44.25	1	2,891	0.03%
2020/06/12	2	43.83	0	0.00	43.60	2	3,148	0.06%
2020/06/11	3	44.85	0	0.00	44.80	3	3,119	0.10%
2020/06/10	4	45.85	1	46.10	45.85	3	3,127	0.10%
2020/06/09	0	0.00	5	46.50	46.50	-5	3,185	-0.16%
2020/06/05	0	0.00	8	47.19	47.25	-8	3,232	-0.25%
2020/06/04	3	46.25	0	0.00	46.40	3	3,182	0.09%
2020/06/03	0	0.00	3	46.03	46.25	-3	3,179	-0.09%
2020/06/02	0	0.00	6	45.13	45.40	-6	3,135	-0.19%
2020/05/29	2	44.55	0	0.00	44.35	2	3,033	0.07%
2020/05/28	0	0.00	7	44.75	44.75	-7	2,899	-0.24%
2020/05/27	2	44.20	0	0.00	44.45	2	2,910	0.07%
2020/05/26	7	44.45	10	44.25	44.25	-3	2,950	-0.10%
2020/05/25	1	43.95	60	43.80	44.15	-59	2,952	-2.00%
2020/05/22	1	44.15	3	44.15	44.10	-2	2,961	-0.07%
2020/05/21	22	44.13	0	0.00	44.20	22	2,953	0.74%
2020/05/20	50	44.11	0	0.00	43.80	50	2,930	1.71%
2020/05/15	12	43.13	0	0.00	43.55	12	2,908	0.41%
2020/05/14	5	43.25	22	43.07	43.05	-17	2,866	-0.59%
2020/05/13	5	44.11	1	44.10	44.00	4	2,832	0.14%
2020/05/11	2	44.65	2	44.80	44.70	0	2,769	0.00%
2020/05/07	1	43.85	1	43.85	43.80	0	2,719	0.00%
2020/05/06	3	43.70	1	43.65	43.70	2	2,727	0.07%
2020/04/30	10	44.00	0	0.00	43.65	10	2,783	0.36%
2020/04/29	10	43.75	0	0.00	43.70	10	2,799	0.36%
2020/04/28	2	42.73	2	42.73	42.85	0	2,828	0.00%
2020/04/23	0	0.00	10	40.98	40.60	-10	2,917	-0.34%
2020/04/22	1	40.00	10	40.43	40.30	-9	2,922	-0.31%
2020/04/21	1	40.70	0	0.00	40.40	1	2,922	0.03%
2020/04/20	1	41.50	11	41.40	41.40	-10	2,905	-0.34%
2020/04/17	1.1	41.83	11	41.58	41.30	-10	2,903	-0.34%
2020/04/16	1	41.45	0	0.00	41.20	1	2,895	0.03%
2020/04/15	0	0.00	5	41.85	41.75	-5	2,879	-0.17%
2020/04/14	0	0.00	5	41.45	41.50	-5	2,874	-0.17%
2020/04/07	2	40.78	1	40.85	40.45	1	2,843	0.04%
2020/04/06	0	0.00	3	39.85	40.40	-3	2,820	-0.11%
2020/04/01	2	40.25	0	0.00	39.90	2	2,814	0.07%
2020/03/27	1	40.20	0	0.00	39.55	1	2,871	0.03%
2020/03/25	15	39.62	0	0.00	39.80	15	3,048	0.49%
2020/03/24	9	37.09	5	37.00	36.85	4	3,033	0.13%
2020/03/23	13	34.03	1	34.45	34.15	12	3,025	0.40%
2020/03/20	16	34.01	1	34.40	35.00	15	3,015	0.50%
2020/03/19	3	32.98	0	0.00	32.90	3	2,948	0.10%
2020/03/18	6	37.12	14	37.04	36.45	-8	2,814	-0.28%
2020/03/17	2	38.38	10	38.00	38.00	-8	2,762	-0.29%
2020/03/16	0	0.00	18	40.04	40.05	-18	2,713	-0.66%
2020/03/13	2	38.78	0	0.00	40.40	2	2,685	0.07%
2020/03/12	4	42.30	5	42.75	41.80	-1	2,579	-0.04%
2020/03/11	3	43.92	0	0.00	43.85	3	2,497	0.12%
2020/03/10	2	43.88	2	43.90	43.95	0	2,482	0.00%
2020/03/09	6	44.34	0	0.00	44.30	6	2,456	0.24%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	0.00	20	45.25	45.30	-20	2,400	-0.83%
2020/03/04	0	0.00	10	44.85	45.00	-10	2,401	-0.42%
2020/03/03	2	44.75	0	0.00	44.55	2	2,410	0.08%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/24	6	45.18	0	0.00	45.10	6	2,371	0.25%
2020/02/21	4	45.59	0	0.00	45.50	4	2,360	0.17%
2020/02/20	15	45.64	0	0.00	45.70	15	2,358	0.64%
2020/02/13	10	45.93	0	0.00	45.90	10	2,375	0.42%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/05	3	45.17	0	0.00	45.10	3	2,430	0.12%
2020/02/03	13	44.50	0	0.00	44.90	13	2,404	0.54%
2020/01/31	8	45.48	0	0.00	45.25	8	2,388	0.33%
2020/01/30	5	45.70	48	45.60	45.45	-43	2,348	-1.83%
2020/01/20	2	47.00	8	47.10	47.10	-6	2,265	-0.26%
2020/01/17	1	46.85	0	0.00	46.85	1	2,245	0.04%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/15	0	0.00	3	46.37	46.55	-3	2,291	-0.13%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/06	6	46.19	0	0.00	46.20	6	2,534	0.24%
2020/01/02	0	0.00	5	46.40	46.30	-5	2,609	-0.19%
2019/12/31	0	0.00	5	46.55	46.30	-5	2,634	-0.19%
2019/12/30	1	46.35	0	0.00	46.45	1	2,707	0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/24	2	45.85	10	46.15	46.15	-8	5,351	-0.15%
2019/12/23	1	45.70	1	45.55	45.55	0	5,284	0.00%
2019/12/20	10	45.45	0.1	45.90	45.45	9.9	5,215	0.19%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	2	46.25	0	0.00	46.25	2	5,109	0.04%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1	46.45	20	46.45	46.30	-19	5,168	-0.37%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	2	46.55	0	0.00	46.55	2	5,165	0.04%
2019/11/28	6	46.53	0.3	47.00	46.50	5.7	5,154	0.11%
2019/11/26	4	46.20	0	0.00	46.20	4	5,164	0.08%
2019/11/25	3	46.60	0	0.00	46.75	3	5,111	0.06%
2019/11/22	2	46.55	0	0.00	46.55	2	5,154	0.04%
2019/11/21	6	46.60	0	0.00	46.60	6	5,167	0.12%
2019/11/19	1	46.90	0	0.00	46.90	1	5,171	0.02%
2019/11/15	0	0.00	1	46.90	46.95	-1	5,187	-0.02%
2019/11/13	6	46.58	0	0.00	46.50	6	5,195	0.12%
2019/11/12	5	46.60	8	46.64	46.90	-3	5,211	-0.06%
2019/11/11	1	46.90	0	0.00	46.70	1	5,200	0.02%
2019/11/08	7	47.06	2	47.15	47.05	5	5,173	0.10%
2019/11/07	11	47.25	0	0.00	47.25	11	5,166	0.21%
2019/11/06	0	0.00	2	47.00	47.45	-2	5,160	-0.04%
2019/11/05	5	46.70	0	0.00	47.10	5	5,138	0.10%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	3.1	46.78	0	0.00	46.95	3.1	5,120	0.06%
2019/10/31	0	0.00	2	46.90	46.75	-2	5,127	-0.04%
2019/10/30	1	46.85	0	0.00	46.85	1	5,109	0.02%
2019/10/29	12	46.86	0	0.00	46.80	12	5,095	0.24%
2019/10/28	6	46.95	10	47.00	47.00	-4	5,078	-0.08%
2019/10/25	3	47.15	0	0.00	47.25	3	5,054	0.06%
2019/10/24	4	47.33	0	0.00	47.50	4	5,045	0.08%
2019/10/23	6	47.50	25	47.57	47.50	-19	5,022	-0.38%
2019/10/21	0	0.00	15	46.47	46.75	-15	4,961	-0.30%
2019/10/18	5	45.70	0	0.00	45.90	5	4,899	0.10%
2019/10/15	0	0.00	3	45.80	45.95	-3	4,780	-0.06%
2019/10/09	1	45.45	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.40	3	45.35	45.40	-1	4,689	-0.02%
2019/10/07	5	45.80	0	0.00	45.75	5	4,631	0.11%
2019/10/04	8	45.78	9	45.69	45.70	-1	4,607	-0.02%
2019/10/03	12	45.97	0	0.00	46.05	12	4,523	0.27%
2019/10/02	18	45.99	0	0.00	45.90	18	4,330	0.42%
2019/10/01	47	49.93	1	49.95	49.95	46	3,108	1.48%
2019/09/27	0	0.00	2	49.93	49.90	-2	2,437	-0.08%
2019/09/26	0	0.00	1	49.80	49.80	-1	1,857	-0.05%
2019/09/25	1	49.70	56	49.84	49.80	-55	1,821	-3.02%
2019/09/24	7	49.71	0	0.00	49.65	7	1,784	0.39%
2019/09/23	2	49.73	0	0.00	49.80	2	1,758	0.11%
2019/09/20	1	49.80	1	50.00	49.80	0	1,749	0.00%
2019/09/17	2	50.10	0	0.00	50.20	2	1,703	0.12%
2019/09/12	3	49.50	0.5	49.80	49.40	2.5	1,672	0.15%
2019/09/10	0	0.00	10	49.70	49.75	-10	1,679	-0.60%
2019/09/05	4	49.26	0	0.00	49.25	4	1,678	0.24%
2019/09/04	0	0.00	29	49.37	49.20	-29	1,672	-1.73%
2019/09/03	8	49.40	8	49.40	49.25	0	1,677	0.00%
2019/08/29	0	0.00	2	49.20	49.05	-2	1,661	-0.12%
2019/08/27	2	48.90	0	0.00	48.40	2	1,650	0.12%
2019/08/26	3	48.85	12	48.88	48.80	-9	1,610	-0.56%
2019/08/23	3	49.05	0	0.00	49.20	3	1,606	0.19%
2019/08/22	0	0.00	2	48.98	48.90	-2	1,597	-0.13%
2019/08/20	2	48.70	0	0.00	48.60	2	1,670	0.12%
2019/08/16	30	48.95	0	0.00	48.80	30	1,642	1.83%
2019/08/15	2	48.55	22	49.02	48.95	-20	1,622	-1.23%
2019/08/14	2	48.55	0	0.00	48.35	2	1,595	0.13%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	0	0.00	31	48.04	48.10	-31	1,615	-1.92%
2019/08/02	0	0.00	20	48.45	48.40	-20	1,605	-1.25%
2019/08/01	6	48.60	0	0.00	48.60	6	1,608	0.37%
2019/07/25	7	48.86	0	0.00	48.90	7	1,614	0.43%
2019/07/24	4	48.96	0	0.00	48.90	4	1,626	0.25%
2019/07/23	2	49.08	0	0.00	49.05	2	1,609	0.12%
2019/07/22	7	49.39	0	0.00	49.25	7	1,600	0.44%
2019/07/16	10	49.20	0	0.00	49.20	10	1,601	0.62%
2019/07/15	14	49.01	0	0.00	49.25	14	1,602	0.87%
2019/07/12	2	49.35	0	0.00	49.15	2	1,626	0.12%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	14	49.35	0	0.00	49.55	14	1,645	0.85%
2019/07/09	4	49.35	1	49.50	49.45	3	1,649	0.18%
2019/07/05	1	49.60	5	49.65	49.65	-4	1,685	-0.24%
2019/07/04	0	0.00	5	49.55	49.75	-5	1,723	-0.29%
2019/07/03	0	0.00	4	49.49	49.30	-4	1,736	-0.23%
2019/07/02	4	49.40	1	49.40	49.65	3	1,755	0.17%
2019/06/28	5	49.60	0	0.00	49.45	5	1,784	0.28%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/24	1	50.00	1	50.10	50.00	0	1,993	0.00%
2019/06/20	1	49.70	6	49.85	49.90	-5	1,988	-0.25%
2019/06/19	0	0.00	6	49.13	49.90	-6	2,011	-0.30%
2019/06/18	1	48.85	3	48.85	49.00	-2	2,011	-0.10%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	10	48.55	0	0.00	48.50	10	2,147	0.47%
2019/06/12	1	48.75	2	48.68	48.75	-1	2,416	-0.04%
2019/06/11	7	48.64	0	0.00	48.60	7	2,436	0.29%
2019/06/06	2	48.63	0	0.00	48.50	2	2,495	0.08%
2019/06/03	0	0.00	4	48.75	48.90	-4	2,532	-0.16%
2019/05/30	2	48.20	0	0.00	48.15	2	2,513	0.08%
2019/05/29	2	49.00	0	0.00	48.35	2	2,510	0.08%
2019/05/28	14	49.00	2	49.60	48.60	12	2,513	0.48%
2019/05/27	3	49.12	3	48.93	49.20	0	2,443	0.00%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/23	4	48.20	0	0.00	48.05	4	2,415	0.17%
2019/05/22	0	0.00	1	48.00	48.10	-1	2,419	-0.04%
2019/05/21	1	48.10	0	0.00	48.10	1	2,430	0.04%
2019/05/17	3	47.60	0	0.00	47.50	3	2,423	0.12%
2019/05/15	7	47.86	0	0.00	47.80	7	2,427	0.29%
2019/05/14	2	47.35	2	47.45	48.05	0	2,450	0.00%
2019/05/13	2	47.95	8	48.43	47.80	-6	2,444	-0.25%
2019/05/10	3	47.85	0	0.00	48.05	3	2,479	0.12%
2019/05/09	5	48.10	0	0.00	48.00	5	2,476	0.20%
2019/05/07	2	48.80	0	0.00	48.70	2	2,491	0.08%
2019/05/06	9	48.70	3	48.80	48.75	6	2,517	0.24%
2019/04/30	0	0.00	3	49.55	49.45	-3	2,539	-0.12%
2019/04/29	2	49.00	0	0.00	49.20	2	2,530	0.08%
2019/04/26	30	48.65	0	0.00	48.80	30	2,529	1.19%
2019/04/22	7	48.72	0	0.00	48.75	7	2,540	0.28%
2019/04/19	1	48.85	4	49.20	48.90	-3	2,543	-0.12%
2019/04/18	3	48.70	3	48.47	48.60	0	2,557	0.00%
2019/04/16	2	49.35	0	0.00	49.40	2	2,551	0.08%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/12	4	49.09	0	0.00	49.10	4	2,551	0.16%
2019/04/11	2	49.50	0	0.00	49.40	2	2,544	0.08%
2019/04/10	1	49.80	0	0.00	49.90	1	2,528	0.04%
2019/04/08	2	50.55	0	0.00	50.60	2	2,534	0.08%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/04/02	3	50.53	0	0.00	50.80	3	2,589	0.12%
2019/04/01	6	51.33	0	0.00	50.90	6	2,640	0.23%
2019/03/29	40	50.06	3	50.50	50.80	37	2,550	1.45%
2019/03/27	1	49.65	0	0.00	49.75	1	2,528	0.04%
2019/03/26	1	49.40	0	0.00	49.45	1	2,493	0.04%
2019/03/25	2	49.00	0	0.00	49.25	2	2,501	0.08%
2019/03/22	4	49.31	1	49.60	49.25	3	2,481	0.12%
2019/03/21	1	49.20	6	49.25	49.35	-5	2,453	-0.20%
2019/03/20	5	48.55	19	48.65	48.70	-14	2,416	-0.58%
2019/03/19	0	0.00	3	49.00	48.90	-3	2,361	-0.13%
2019/03/18	6	48.38	0	0.00	48.55	6	2,302	0.26%
2019/03/14	17	47.51	0	0.00	47.50	17	1,998	0.85%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/12	10	47.60	0	0.00	47.50	10	1,967	0.51%
2019/03/11	2	48.05	0	0.00	47.90	2	1,939	0.10%
2019/03/06	10	47.55	0	0.00	47.55	10	1,947	0.51%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.55	0	0.00	47.75	1	2,017	0.05%
2019/02/20	0	0.00	2	47.90	48.05	-2	1,994	-0.10%
2019/02/19	0	0.00	1	47.85	47.90	-1	1,981	-0.05%
2019/02/14	4	47.38	0	0.00	47.30	4	1,991	0.20%
2019/02/11	0	0.00	1	48.00	48.40	-1	1,951	-0.05%
2019/01/30	0	0.00	5	47.95	47.95	-5	1,911	-0.26%
2019/01/29	5	47.46	11	47.80	47.80	-6	1,912	-0.31%
2019/01/28	6	47.95	0	0.00	47.95	6	1,901	0.32%
2019/01/25	2	47.45	0	0.00	47.60	2	1,890	0.11%
2019/01/23	3	46.75	0	0.00	46.90	3	1,851	0.16%
2019/01/22	5	46.80	1	46.70	46.90	4	1,848	0.22%
2019/01/16	1	46.45	0	0.00	46.60	1	1,901	0.05%
2019/01/15	10	46.50	0	0.00	46.60	10	1,927	0.52%
2019/01/11	1	46.35	0	0.00	46.30	1	2,029	0.05%
2019/01/10	1	46.10	0	0.00	46.35	1	2,036	0.05%
2019/01/03	0	0.00	1	45.30	45.05	-1	2,227	-0.04%
2019/01/02	2	44.78	0	0.00	44.50	2	2,248	0.09%
2018/12/27	26	44.04	0	0.00	44.40	26	2,292	1.13%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/25	31	44.04	0	0.00	43.90	31	2,269	1.37%
2018/12/24	20	45.00	0	0.00	44.90	20	2,216	0.90%
2018/12/21	11	45.40	0	0.00	46.15	11	2,204	0.50%
2018/12/19	10	45.95	0	0.00	46.25	10	2,153	0.46%
2018/12/03	5	47.05	1	47.10	47.10	4	3,664	0.11%
2018/11/28	0	0.00	1	46.55	46.70	-1	4,917	-0.02%
2018/11/27	0	0.00	3	46.40	46.25	-3	4,977	-0.06%
2018/11/26	33	47.05	30	47.61	46.20	3	5,043	0.06%
2018/11/23	12	45.63	1	45.90	45.90	11	5,007	0.22%
2018/11/22	15	45.90	0	0.00	45.95	15	5,052	0.30%
2018/11/12	1	46.55	4	46.38	46.60	-3	5,163	-0.06%
2018/11/08	0	0.00	20	46.60	46.70	-20	5,221	-0.38%
2018/11/02	3	46.07	1	46.20	46.20	2	5,620	0.04%
2018/10/30	0	0.00	5	44.55	44.45	-5	5,710	-0.09%
2018/10/26	1	45.00	0	0.00	44.40	1	5,726	0.02%
2018/10/25	2	44.95	0	0.00	45.00	2	5,721	0.03%
2018/10/17	2	45.93	0	0.00	45.85	2	5,585	0.04%
2018/10/16	0	0.00	1	45.60	45.90	-1	5,557	-0.02%
2018/10/11	0	0.00	11	45.95	45.60	-11	5,469	-0.20%
2018/10/09	1	46.65	0	0.00	46.65	1	5,337	0.02%
2018/10/05	10	46.60	3	46.83	46.75	7	5,270	0.13%
2018/10/01	1	48.15	6	48.45	48.20	-5	5,224	-0.10%
2018/09/28	0	0.00	4	48.10	48.40	-4	5,212	-0.08%
2018/09/26	3	47.50	0	0.00	47.45	3	5,177	0.06%
2018/09/25	0	0.00	3	48.68	48.35	-3	5,179	-0.06%
2018/09/20	2	47.80	0	0.00	48.20	2	5,137	0.04%
2018/09/19	0	0.00	13	48.09	48.15	-13	5,140	-0.25%
2018/09/18	0	0.00	2	47.50	47.50	-2	5,115	-0.04%
2018/09/14	0	0.00	1	47.35	47.50	-1	5,117	-0.02%
2018/09/13	22	47.59	1	47.30	47.65	21	5,104	0.41%
2018/09/12	2	46.40	3	46.60	46.90	-1	5,051	-0.02%
2018/09/11	1	45.15	0	0.00	45.40	1	4,986	0.02%
2018/09/10	4	44.56	15	44.89	44.60	-11	4,834	-0.23%
2018/09/07	23	45.59	0	0.00	45.10	23	4,580	0.50%
2018/09/06	16	48.99	21	49.08	49.15	-5	3,932	-0.13%
2018/09/04	2	49.95	3	50.00	49.95	-1	2,892	-0.03%
2018/09/03	11	50.20	7	50.14	50.00	4	2,724	0.15%
2018/08/31	0	0.00	3	49.45	49.90	-3	2,690	-0.11%
2018/08/29	6	48.86	0	0.00	48.95	6	2,728	0.22%
2018/08/27	1	48.20	0	0.00	48.35	1	2,727	0.04%
2018/08/24	3	48.45	0	0.00	48.50	3	2,758	0.11%
2018/08/21	0	0.00	5	48.00	48.20	-5	2,879	-0.17%
2018/08/20	10	47.70	3	47.50	47.70	7	2,873	0.24%
2018/08/16	0	0.00	2	47.80	47.90	-2	2,874	-0.07%
2018/08/14	1	47.60	0	0.00	47.65	1	2,835	0.04%
2018/08/13	4	47.68	0	0.00	47.50	4	2,634	0.15%
2018/08/10	0	0.00	1	47.75	48.00	-1	2,483	-0.04%
2018/08/09	9	48.31	6	48.20	48.30	3	2,481	0.12%
2018/08/08	1	47.90	3	47.90	47.90	-2	2,452	-0.08%
2018/08/07	0	0.00	3	47.60	47.65	-3	2,382	-0.13%
2018/08/03	1	47.35	0	0.00	47.35	1	2,409	0.04%
2018/07/24	0	0.00	2	45.85	45.70	-2	2,450	-0.08%
2018/07/23	2	45.90	1	45.80	45.80	1	2,457	0.04%
2018/07/20	0	0.00	2	45.75	45.85	-2	2,471	-0.08%
2018/07/16	0	0.00	1	45.50	45.40	-1	2,542	-0.04%
2018/07/11	0	0.00	1	44.95	45.00	-1	2,601	-0.04%
2018/07/10	0	0.00	1	45.25	44.85	-1	2,607	-0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/02	1	45.10	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.70	10	44.90	45.25	-9	2,683	-0.34%
2018/06/28	15	44.63	0	0.00	44.60	15	2,663	0.56%
2018/06/25	1	46.00	0	0.00	45.80	1	2,627	0.04%
2018/06/21	2	46.15	0	0.00	46.15	2	2,624	0.08%
2018/06/19	0	0.00	1	46.20	46.20	-1	2,655	-0.04%
2018/06/15	5	46.35	5	46.70	45.90	0	2,624	0.00%
2018/06/14	2	46.43	3	46.40	46.35	-1	2,513	-0.04%
2018/06/13	0	0.00	1	47.55	47.25	-1	2,469	-0.04%
2018/06/12	0	0.00	2	47.60	47.65	-2	2,520	-0.08%
2018/06/11	6	47.89	10	47.95	47.60	-4	2,510	-0.16%
2018/06/07	1	47.85	20	47.60	47.45	-19	2,455	-0.77%
2018/06/06	0	0.00	1	47.75	47.85	-1	2,452	-0.04%
2018/05/30	2	45.65	0	0.00	45.50	2	2,150	0.09%
2018/05/28	1	45.75	0	0.00	45.65	1	2,116	0.05%
2018/05/25	3	46.02	0	0.00	46.00	3	2,115	0.14%
2018/05/21	1	46.30	0	0.00	46.25	1	2,105	0.05%
2018/05/16	2	45.58	0	45.60	45.60	2	2,116	0.09%
2018/05/14	10	46.00	0	0.00	45.75	10	2,276	0.44%
2018/05/10	0	0.00	1	45.10	45.15	-1	2,242	-0.04%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/04/30	0	0.00	1	45.70	45.80	-1	2,513	-0.04%
2018/04/26	1	45.25	10	45.20	45.15	-9	2,621	-0.34%
2018/04/25	0	0.00	1	45.40	45.20	-1	2,616	-0.04%
2018/04/24	1	45.50	0	0.00	45.20	1	2,622	0.04%
2018/04/23	0	0.00	20	45.50	45.60	-20	2,630	-0.76%
2018/04/20	2	45.05	0	0.00	45.30	2	2,590	0.08%
2018/04/19	0	0.00	0.3	45.20	45.10	-0.3	2,583	-0.01%
2018/04/18	0	0.00	2	44.65	44.45	-2	2,574	-0.08%
2018/04/17	10	44.40	0	0.00	44.55	10	2,578	0.39%
2018/04/16	11	44.94	0	0.00	44.85	11	2,558	0.43%
2018/04/12	11	45.41	0	0.00	45.55	11	2,586	0.43%
2018/04/09	0	0.00	1.5	45.13	44.80	-1.5	2,583	-0.06%
2018/04/03	57	45.05	0	0.00	45.20	57	2,589	2.20%
2018/04/02	0	0.00	1	45.35	45.30	-1	2,590	-0.04%
2018/03/31	1	45.40	0	0.00	45.15	1	2,588	0.04%
2018/03/29	2	45.10	0	0.00	44.90	2	2,585	0.08%
2018/03/28	0	0.00	5	45.30	45.30	-5	2,582	-0.19%
2018/03/23	21	44.74	0	0.00	44.75	21	2,567	0.82%
2018/03/22	10	45.10	0	0.00	45.10	10	2,570	0.39%
2018/03/21	0	0.00	1	44.65	44.95	-1	2,590	-0.04%
2018/03/20	1	44.75	0	0.00	44.90	1	2,744	0.04%
2018/03/19	2	44.95	0	0.00	44.90	2	2,773	0.07%
2018/03/15	2	45.65	0	0.00	45.50	2	2,734	0.07%
2018/03/13	2	44.90	0	0.00	45.05	2	2,704	0.07%
2018/03/12	3	45.00	10	45.30	44.95	-7	2,704	-0.26%
2018/03/07	0	0.00	1	44.25	44.10	-1	2,691	-0.04%
2018/03/05	42	44.68	0	0.00	44.25	42	2,758	1.52%
2018/03/02	2	44.10	0	0.00	44.00	2	2,754	0.07%
2018/03/01	0	0.00	1	44.35	44.65	-1	2,756	-0.04%
2018/02/23	0	44.75	0	0.00	44.75	0	2,708	0.00%
2018/02/12	10	43.80	0	0.00	43.60	10	2,718	0.37%
2018/02/08	1	44.00	0	0.00	44.10	1	2,679	0.04%
2018/02/07	1	44.70	4	44.70	44.20	-3	2,682	-0.11%
2018/02/06	3	42.63	1	42.40	42.20	2	2,599	0.08%
2018/02/05	0	0.00	2	44.70	44.85	-2	2,514	-0.08%
2018/01/31	0	0.00	0.1	45.85	45.80	-0.1	2,514	0.00%
2018/01/30	1	45.70	0	0.00	45.55	1	2,471	0.04%
2018/01/29	0.5	46.50	8	46.19	46.50	-7.5	2,443	-0.31%
2018/01/26	5	46.35	1	46.25	46.45	4	2,421	0.17%
2018/01/25	3	45.48	0	0.00	45.40	3	2,341	0.13%
2018/01/23	3	44.30	1	44.90	44.95	2	2,212	0.09%
2018/01/22	0	0.00	1	42.90	43.05	-1	2,117	-0.05%
2018/01/18	2	43.05	0	0.00	42.80	2	2,129	0.09%
2018/01/17	0.1	43.00	1	42.85	43.05	-0.9	2,113	-0.04%
2018/01/15	2	42.58	0	0.00	42.85	2	2,080	0.10%
2018/01/11	0	0.00	56	42.69	42.45	-56	2,114	-2.65%
2018/01/09	2	43.00	1	43.10	43.15	1	2,123	0.05%
2018/01/05	0	43.10	5	42.60	43.10	-5	2,102	-0.24%
2018/01/03	3	42.90	3	43.10	43.15	0	2,125	0.00%
2018/01/02	0	0.00	2	42.35	43.15	-2	2,095	-0.10%