興富發 (2542)-元大-鳳山券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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
2024/05/31	2	45.58	3.3	45.70	45.80	-1.3	8,202	-0.02%
2024/05/30	1.1	44.86	2	45.00	44.80	-1	8,098	-0.01%
2024/05/29	5	45.02	3	45.18	45.35	2	8,056	0.02%
2024/05/28	1	44.30	1.3	44.80	44.35	-0.3	7,950	0.00%
2024/05/27	2.7	44.21	0	0.00	44.20	2.7	7,901	0.03%
2024/05/24	0.1	44.26	1	44.45	44.35	-0.9	7,824	-0.01%
2024/05/23	3.3	44.53	1	44.50	44.50	2.3	7,797	0.03%
2024/05/22	0	0.00	2	44.95	45.25	-2	7,713	-0.03%
2024/05/21	3.2	44.62	0	0.00	44.60	3.2	7,653	0.04%
2024/05/20	3.1	45.26	2	45.68	45.20	1.1	7,604	0.02%
2024/05/17	1	45.75	0	0.00	45.70	1	7,557	0.01%
2024/05/16	10.1	45.65	3	45.58	45.55	7.1	7,519	0.09%
2024/05/15	20.6	44.82	3	44.63	44.45	17.6	7,358	0.24%
2024/05/14	10.1	45.52	5	45.91	45.25	5.1	7,245	0.07%
2024/05/13	2.9	45.62	5	45.16	46.10	-2.1	7,185	-0.03%
2024/05/10	2.2	45.27	1.3	45.49	45.20	0.9	7,097	0.01%
2024/05/09	6.3	46.20	7	46.11	45.65	-0.7	6,975	-0.01%
2024/05/08	6.3	47.16	6.3	47.60	46.85	0	6,745	0.00%
2024/05/07	11.1	48.66	14.2	48.49	47.85	-3.1	6,490	-0.05%
2024/05/06	6.1	48.24	20.4	48.19	48.15	-14.3	5,901	-0.24%
2024/05/03	15.1	47.69	17	47.54	47.20	-1.9	5,458	-0.03%
2024/05/02	6	46.43	21.6	46.25	46.60	-15.6	4,966	-0.31%
2024/04/30	0	44.05	1	44.10	44.30	-1	4,411	-0.02%
2024/04/29	2	43.50	10.3	43.75	44.30	-8.3	4,274	-0.19%
2024/04/26	18	42.71	6	43.06	42.95	12	4,063	0.30%
2024/04/25	2	42.38	8	42.56	42.70	-6	3,964	-0.15%
2024/04/24	9	42.03	4.1	42.05	41.95	4.9	3,860	0.13%
2024/04/23	1	41.81	0	0.00	42.25	1	3,821	0.03%
2024/04/22	16	43.81	18.5	42.82	42.40	-2.5	3,769	-0.07%
2024/04/19	1	41.10	20	41.56	41.45	-19	3,371	-0.56%
2024/04/18	0	41.55	2.5	41.55	41.60	-2.5	3,204	-0.08%
2024/04/16	4.4	40.31	0	0.00	40.10	4.4	3,049	0.14%
2024/04/15	0.1	40.85	1	40.65	40.80	-0.9	2,983	-0.03%
2024/04/12	8	40.91	0.1	41.03	40.80	7.9	2,943	0.27%
2024/04/11	6	41.02	0	0.00	41.10	6	2,921	0.21%
2024/04/10	0	0.00	3.2	41.45	41.35	-3.2	2,896	-0.11%
2024/04/09	1	41.00	16.6	40.96	41.20	-15.6	2,858	-0.55%
2024/04/08	1	40.35	1.6	40.54	40.70	-0.6	2,790	-0.02%
2024/04/03	1	40.00	2	40.23	40.25	-1	2,717	-0.04%
2024/04/02	1	40.20	1	40.25	40.10	0	2,680	0.00%
2024/04/01	1	40.35	0	0.00	40.25	1	2,666	0.04%
2024/03/29	1	40.15	2	40.05	40.15	-1	2,645	-0.04%
2024/03/28	1	40.25	0	0.00	40.50	1	2,610	0.04%
2024/03/27	11	40.06	18.8	40.44	40.60	-7.8	2,567	-0.31%
2024/03/26	2	39.03	0	0.00	39.00	2	2,505	0.08%
2024/03/25	3.2	39.30	1	39.30	39.35	2.2	2,514	0.09%
2024/03/22	0	0.00	1	38.90	38.80	-1	2,529	-0.04%
2024/03/21	5	38.87	0	0.00	38.65	5	2,556	0.20%
2024/03/20	5.5	38.42	5.3	38.45	38.50	0.2	2,570	0.01%
2024/03/19	3.9	38.70	0	0.00	38.70	3.9	2,526	0.15%
2024/03/18	4.4	39.03	0	39.05	39.10	4.4	2,512	0.17%
2024/03/15	8.4	39.32	0	0.00	39.20	8.4	2,527	0.33%
2024/03/14	3	39.80	0	0.00	39.85	3	2,444	0.12%
2024/03/13	4	39.81	6.6	39.85	39.80	-2.6	2,452	-0.11%
2024/03/12	2	39.85	0	0.00	39.95	2	2,432	0.08%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	3	39.72	1	39.60	39.75	2	2,447	0.08%
2024/03/07	1.2	39.78	0	0.00	39.90	1.2	2,448	0.05%
2024/03/06	1.1	39.65	0	0.00	39.65	1.1	2,423	0.05%
2024/03/05	0	0.00	8.1	39.66	39.60	-8.1	2,426	-0.33%
2024/03/04	0.3	39.70	1.3	39.66	39.65	-1	2,423	-0.04%
2024/03/01	0.9	39.75	0	0.00	39.70	0.9	2,424	0.04%
2024/02/29	0	39.85	0	0.00	39.70	0	2,424	0.00%
2024/02/27	1	39.90	0	0.00	39.70	1	2,419	0.04%
2024/02/26	0	39.85	0	0.00	39.90	0	2,444	0.00%
2024/02/23	3.1	39.62	0	0.00	39.55	3.1	2,440	0.13%
2024/02/22	0	39.95	0	0.00	39.75	0	2,457	0.00%
2024/02/21	1.4	39.94	17	40.03	40.10	-15.6	2,459	-0.64%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	1.6	39.69	0	0.00	39.65	1.6	2,425	0.07%
2024/02/16	2.1	39.38	0	0.00	39.65	2.1	2,471	0.09%
2024/02/15	2	39.50	0	0.00	39.50	2	2,442	0.08%
2024/02/05	2.1	39.65	0	0.00	39.80	2.1	2,434	0.09%
2024/02/02	0	39.70	0	0.00	39.70	0	2,421	0.00%
2024/02/01	3	39.58	0	0.00	39.60	3	2,413	0.12%
2024/01/31	0.1	39.65	0	0.00	39.60	0.1	2,424	0.00%
2024/01/30	1.1	39.56	0	0.00	39.55	1.1	2,433	0.04%
2024/01/29	0	39.73	0	0.00	39.80	0	2,449	0.00%
2024/01/26	0.2	39.55	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	0.7	39.50	0	0.00	39.55	0.7	2,510	0.03%
2024/01/23	1	39.50	1	39.60	39.50	0	2,520	0.00%
2024/01/22	3	39.60	20	39.55	39.55	-17	2,510	-0.68%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/18	3	39.78	0.4	39.85	39.70	2.6	2,497	0.11%
2024/01/17	0.1	39.75	1	39.85	39.85	-0.9	2,489	-0.04%
2024/01/16	3	39.74	1.1	39.75	39.70	1.9	2,446	0.08%
2024/01/15	3	39.95	0	0.00	39.90	3	2,388	0.13%
2024/01/12	0.1	40.00	0	0.00	39.90	0.1	2,406	0.00%
2024/01/11	3	39.97	0	0.00	39.95	3	2,476	0.12%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/08	0	40.18	0	0.00	40.20	0	2,845	0.00%
2024/01/05	2	40.10	0	0.00	40.20	2	2,897	0.07%
2024/01/04	0	40.15	6	40.09	40.10	-6	2,917	-0.21%
2024/01/03	0	40.18	0	0.00	40.10	0	2,985	0.00%
2024/01/02	1.2	40.11	20	40.20	40.25	-18.8	2,991	-0.63%
2023/12/29	1.1	40.01	2	40.10	40.10	-0.9	3,004	-0.03%
2023/12/28	0	40.13	0	0.00	40.15	0	3,039	0.00%
2023/12/27	0.1	40.15	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	5	40.15	0.1	40.20	40.05	5	3,098	0.16%
2023/12/25	0	40.00	2.1	39.90	40.00	-2.1	3,138	-0.07%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	13.9	39.80	5.5	39.81	39.90	8.4	3,414	0.25%
2023/12/20	5.1	40.07	0	0.00	40.15	5.1	3,410	0.15%
2023/12/19	3.1	40.04	0	0.00	40.15	3.1	3,443	0.09%
2023/12/18	2.1	40.08	0.5	40.30	40.45	1.6	3,468	0.05%
2023/12/15	3	40.30	0	0.00	40.40	3	3,484	0.09%
2023/12/14	4.1	40.23	0	0.00	40.40	4.1	3,472	0.12%
2023/12/13	5	39.98	0.3	40.10	40.05	4.7	3,497	0.13%
2023/12/12	3.1	39.95	0	0.00	39.90	3.1	3,540	0.09%
2023/12/11	4.1	40.05	0	0.00	40.10	4.1	3,549	0.11%
2023/12/08	2.1	40.15	0	0.00	40.15	2.1	3,540	0.06%
2023/12/07	0.1	40.44	1	40.25	40.20	-0.9	3,523	-0.03%
2023/12/06	14.3	40.31	0	0.00	40.35	14.3	3,531	0.40%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	3.1	40.67	0	0.00	40.70	3.1	3,476	0.09%
2023/12/01	2	40.75	1.2	40.85	40.80	0.8	3,447	0.02%
2023/11/30	1.1	40.81	0	0.00	40.95	1.1	3,452	0.03%
2023/11/29	3	40.85	1	40.90	40.85	2	3,496	0.06%
2023/11/27	4	41.03	1	41.10	40.95	3	3,468	0.09%
2023/11/24	0.1	41.10	0	0.00	41.20	0.1	3,471	0.00%
2023/11/21	2	40.88	0	0.00	40.85	2	3,444	0.06%
2023/11/20	1	40.95	0.1	40.95	41.10	0.9	3,427	0.03%
2023/11/17	1.9	40.95	0	0.00	40.90	1.9	3,415	0.06%
2023/11/15	0	0.00	1.7	40.69	40.90	-1.7	3,434	-0.05%
2023/11/14	0	0.00	3	40.83	40.85	-3	3,400	-0.09%
2023/11/09	0	0.00	2	40.60	40.60	-2	3,392	-0.06%
2023/11/08	0	0.00	1	40.65	40.60	-1	3,434	-0.03%
2023/11/07	1.2	40.85	0	0.00	40.70	1.2	3,506	0.03%
2023/11/06	0	0.00	3.3	40.69	40.70	-3.3	3,513	-0.09%
2023/11/03	2.3	40.62	1	40.85	40.60	1.3	3,494	0.04%
2023/11/02	1	40.60	0.6	40.70	40.60	0.5	3,494	0.01%
2023/11/01	1	40.69	2.1	40.45	40.60	-1.1	3,493	-0.03%
2023/10/31	2	40.58	12.7	40.66	40.70	-10.7	3,483	-0.31%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/25	0	0.00	1	41.00	41.00	-1	3,465	-0.03%
2023/10/24	0.2	40.80	1	40.70	40.80	-0.8	3,471	-0.02%
2023/10/23	0.2	40.90	2	40.88	40.75	-1.8	3,488	-0.05%
2023/10/20	1.1	41.20	0	0.00	41.10	1.1	3,504	0.03%
2023/10/19	3	41.67	10	42.02	41.80	-7	3,542	-0.20%
2023/10/18	2	41.08	2	41.50	42.05	0	3,479	0.00%
2023/10/17	8	40.90	3	40.97	41.00	5	3,199	0.16%
2023/10/16	2.3	40.73	3	41.23	41.30	-0.7	3,162	-0.02%
2023/10/13	1	40.79	1	40.79	40.85	0	3,128	0.00%
2023/10/12	3.1	39.86	0	0.00	40.20	3.1	3,125	0.10%
2023/10/11	2.3	39.96	1.3	39.75	40.10	1	3,128	0.03%
2023/10/06	2	39.13	0	0.00	39.40	2	3,089	0.06%
2023/10/05	3.2	39.14	1	39.15	39.10	2.2	3,071	0.07%
2023/10/04	1.1	39.06	0.7	39.25	39.10	0.4	3,075	0.01%
2023/10/03	2	39.23	0	0.00	39.25	2	3,077	0.06%
2023/10/02	1.2	39.28	0.7	39.50	39.30	0.5	3,075	0.02%
2023/09/28	1.1	39.42	0	0.00	39.45	1.1	3,028	0.04%
2023/09/27	7.5	39.77	0	0.00	39.55	7.5	2,981	0.25%
2023/09/26	13.6	39.82	6.1	39.94	40.00	7.5	2,901	0.26%
2023/09/25	14	43.18	3	43.15	43.05	11	2,712	0.41%
2023/09/22	6	43.43	2	43.65	43.40	4	2,593	0.15%
2023/09/21	2	43.95	1	44.00	43.95	1	2,534	0.04%
2023/09/20	2	44.18	4.1	44.20	44.20	-2.1	2,472	-0.08%
2023/09/18	5	43.75	3	43.93	44.15	2	2,376	0.08%
2023/09/15	2	43.73	1.1	43.95	43.25	0.9	2,331	0.04%
2023/09/14	1.5	43.93	7	43.97	44.10	-5.5	2,252	-0.24%
2023/09/13	1	43.65	1.4	43.66	43.70	-0.4	2,204	-0.02%
2023/09/12	2	43.60	0.2	43.60	43.60	1.8	2,254	0.08%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/08	0.4	43.55	0	0.00	43.40	0.4	2,272	0.02%
2023/09/07	2	43.25	0	43.35	43.40	2	2,261	0.09%
2023/09/05	1	43.80	0.3	43.65	43.45	0.7	2,292	0.03%
2023/09/04	0	0.00	6	43.53	43.60	-6	2,273	-0.26%
2023/08/31	1.1	43.01	1.1	43.15	43.00	0	2,211	0.00%
2023/08/30	0.1	43.15	0.6	43.11	43.25	-0.5	2,228	-0.02%
2023/08/29	0.5	43.00	2.3	43.10	43.20	-1.8	2,235	-0.08%
2023/08/28	0.4	42.89	1.1	42.55	42.95	-0.7	2,238	-0.03%
2023/08/25	0.1	42.60	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	2	42.23	1.1	42.30	42.30	0.9	2,289	0.04%
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	1.1	42.21	0.6	42.60	42.40	0.5	2,320	0.02%
2023/08/21	0.7	42.89	0	0.00	42.75	0.7	2,323	0.03%
2023/08/18	1	42.95	0	0.00	42.95	1	2,348	0.04%
2023/08/17	1	42.70	0	0.00	42.60	1	2,343	0.04%
2023/08/16	2	42.50	0.3	42.70	42.60	1.7	2,375	0.07%
2023/08/15	0	0.00	2	42.70	42.65	-2	2,401	-0.08%
2023/08/14	2.2	42.72	0	0.00	42.60	2.2	2,426	0.09%
2023/08/11	1.1	43.26	2.6	43.08	43.40	-1.5	2,426	-0.06%
2023/08/10	1	42.85	0	0.00	42.90	1	2,378	0.04%
2023/08/07	0.1	42.79	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	0	0.00	1	42.65	42.70	-1	2,965	-0.03%
2023/08/02	0	0.00	0.3	42.47	42.55	-0.3	2,959	-0.01%
2023/08/01	2.9	42.48	0	0.00	42.55	2.9	2,975	0.10%
2023/07/31	1	42.40	9.1	42.40	42.30	-8.1	2,977	-0.27%
2023/07/27	1	42.40	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	1	41.90	42.05	-1	3,022	-0.03%
2023/07/25	2	41.58	0	0.00	41.60	2	3,007	0.07%
2023/07/24	1.7	41.88	0	0.00	41.70	1.7	2,980	0.06%
2023/07/21	2	42.10	1.4	42.44	42.15	0.6	2,924	0.02%
2023/07/20	0.5	42.30	0	0.00	42.25	0.5	2,951	0.02%
2023/07/17	1	42.40	2	42.35	42.25	-1	2,931	-0.03%
2023/07/14	1.1	42.60	0	0.00	42.55	1.1	2,898	0.04%
2023/07/13	1.4	42.65	2	42.90	42.80	-0.6	2,887	-0.02%
2023/07/12	0.3	42.90	0	0.00	42.95	0.3	2,874	0.01%
2023/07/11	2.1	42.90	0	0.00	43.00	2.1	2,878	0.07%
2023/07/10	1.2	42.93	0.5	43.10	42.80	0.6	2,878	0.02%
2023/07/07	0	42.75	2	42.78	42.75	-2	2,913	-0.07%
2023/07/06	3	42.70	2.1	42.75	42.80	0.9	2,900	0.03%
2023/07/05	1	42.75	1	42.85	42.70	0	2,901	0.00%
2023/07/04	1.7	42.80	0	0.00	42.85	1.7	2,939	0.06%
2023/07/03	0	0.00	1	42.80	42.80	-1	2,955	-0.03%
2023/06/29	1	42.65	0	0.00	42.75	1	2,963	0.03%
2023/06/28	5	42.40	0	0.00	42.45	5	2,968	0.17%
2023/06/27	0	42.25	4	42.29	42.25	-4	2,978	-0.13%
2023/06/26	2.2	42.21	0	0.00	42.25	2.2	2,985	0.07%
2023/06/21	2.2	42.27	0	0.00	42.25	2.2	3,006	0.07%
2023/06/20	1	42.25	0	0.00	42.15	1	3,001	0.03%
2023/06/19	1	42.20	4	42.33	42.30	-3	2,982	-0.10%
2023/06/16	3.3	42.35	33	42.43	42.25	-29.7	2,968	-1.00%
2023/06/14	3	42.90	0.3	43.00	43.00	2.7	2,916	0.09%
2023/06/12	6	42.90	3.6	42.99	42.85	2.4	3,027	0.08%
2023/06/09	1	42.50	0.6	42.55	42.50	0.4	3,009	0.01%
2023/06/08	1	42.60	0.1	42.60	42.55	0.9	3,019	0.03%
2023/06/06	0.8	42.50	0	0.00	42.50	0.8	3,037	0.03%
2023/06/05	4	42.60	0	0.00	42.50	4	3,041	0.13%
2023/06/02	0	0.00	4.1	42.56	42.60	-4.1	3,052	-0.13%
2023/06/01	3	42.55	0.5	42.40	42.60	2.5	3,065	0.08%
2023/05/31	0	42.20	5	42.20	42.60	-5	3,080	-0.16%
2023/05/30	2	42.10	0	0.00	42.15	2	3,030	0.07%
2023/05/29	0	42.30	0	0.00	42.10	0	3,039	0.00%
2023/05/26	9	42.13	3	42.20	42.20	6	3,040	0.20%
2023/05/25	42.2	42.70	7.1	42.66	42.50	35.1	3,025	1.16%
2023/05/24	0.1	43.00	0	0.00	43.05	0.1	3,015	0.00%
2023/05/23	20	42.57	1.1	42.60	42.75	18.9	2,976	0.64%
2023/05/22	3	42.10	0	0.00	42.60	3	2,973	0.10%
2023/05/19	6.1	41.98	0	0.00	42.00	6.1	2,931	0.21%
2023/05/18	3	42.05	2	41.93	42.00	1	2,896	0.03%
2023/05/17	3	41.62	38	41.91	41.90	-35	2,868	-1.22%
2023/05/16	7.4	41.71	1	41.60	41.65	6.4	2,836	0.22%
2023/05/15	12.1	41.10	5	41.45	41.35	7.1	2,816	0.25%
2023/05/12	8.3	41.82	6	41.88	41.95	2.3	2,713	0.08%
2023/05/11	14.1	41.91	23.3	42.06	42.30	-9.2	2,632	-0.35%
2023/05/10	0	0.00	1.2	43.15	43.20	-1.2	2,214	-0.05%
2023/05/09	0.1	43.20	1	43.50	43.20	-0.9	2,214	-0.04%
2023/05/08	2.1	43.25	1	43.20	43.30	1.1	2,235	0.05%
2023/05/05	1	42.95	1	42.85	42.90	0	2,230	0.00%
2023/05/04	0	0.00	14	42.84	42.85	-14	2,252	-0.62%
2023/04/28	1	42.10	2	42.05	42.05	-1	2,366	-0.04%
2023/04/25	1.1	41.75	0	0.00	41.65	1.1	2,423	0.04%
2023/04/24	0	41.85	0	0.00	41.75	0	2,406	0.00%
2023/04/21	0.2	41.85	1	41.80	41.85	-0.9	2,423	-0.04%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/18	4	42.15	6	42.10	42.10	-2	2,402	-0.08%
2023/04/17	2.5	42.15	0.2	42.20	42.05	2.3	2,394	0.10%
2023/04/14	0.1	42.10	1.6	42.12	42.10	-1.5	2,390	-0.06%
2023/04/13	2.2	42.02	3.2	41.94	42.10	-1	2,397	-0.04%
2023/04/12	14.1	42.09	3	42.10	41.95	11.1	2,407	0.46%
2023/04/11	0	0.00	1	41.60	41.75	-1	2,348	-0.04%
2023/04/10	0.7	41.70	0.1	41.60	41.45	0.6	2,381	0.03%
2023/04/07	1.1	41.02	0	0.00	41.70	1.1	2,499	0.04%
2023/04/06	5.1	40.91	0	0.00	40.85	5.1	2,473	0.20%
2023/03/31	2	40.95	0	0.00	41.15	2	2,570	0.08%
2023/03/30	0.2	41.00	0	0.00	41.00	0.2	2,889	0.01%
2023/03/28	0.1	40.85	0.3	40.86	40.70	-0.2	3,717	-0.01%
2023/03/27	0.1	40.88	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	0.4	40.83	1	40.70	40.65	-0.6	4,616	-0.01%
2023/03/23	0.2	41.24	0	0.00	41.00	0.2	4,683	0.00%
2023/03/22	0	0.00	0.4	41.15	41.15	-0.4	4,761	-0.01%
2023/03/21	4	41.10	0	0.00	41.10	4	4,864	0.08%
2023/03/20	0.1	40.50	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	3	40.45	0	40.47	40.40	3	4,979	0.06%
2023/03/16	9.1	40.15	1.1	40.10	40.10	8	5,004	0.16%
2023/03/15	11.6	40.84	0.2	40.95	40.60	11.4	5,035	0.23%
2023/03/14	3.1	41.50	0.3	41.65	41.50	2.8	4,997	0.06%
2023/03/13	2.1	41.78	0	0.00	41.80	2.1	5,086	0.04%
2023/03/10	10	41.90	1	42.00	41.95	9	5,112	0.18%
2023/03/09	1.2	41.93	0	0.00	41.95	1.2	5,127	0.02%
2023/03/08	12	41.71	0	0.00	41.85	12	5,151	0.23%
2023/03/07	1.3	41.59	9.1	41.70	41.80	-7.8	5,162	-0.15%
2023/03/06	0.2	41.83	0	0.00	41.80	0.2	5,202	0.00%
2023/03/03	8.1	41.95	1	42.00	41.95	7.1	5,213	0.14%
2023/03/02	4	42.14	0	0.00	42.25	4	5,216	0.08%
2023/03/01	2.1	42.40	0	0.00	42.35	2.1	5,253	0.04%
2023/02/24	1	42.40	0	0.00	42.40	1	5,404	0.02%
2023/02/21	10	42.25	1	42.15	42.25	9	5,466	0.16%
2023/02/20	0	0.00	7.1	42.07	42.30	-7.1	5,567	-0.13%
2023/02/16	0.3	41.92	0.3	41.95	41.90	0	5,744	0.00%
2023/02/15	1	41.90	0.2	41.95	41.85	0.8	5,799	0.01%
2023/02/14	0	0.00	2	41.93	42.00	-2	5,835	-0.03%
2023/02/13	0.2	41.55	0	0.00	41.80	0.2	5,888	0.00%
2023/02/10	0.1	41.60	0	0.00	41.55	0.1	5,912	0.00%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/07	2	41.85	0.2	41.95	41.95	1.8	6,053	0.03%
2023/02/06	1	41.90	0	0.00	42.00	1	6,047	0.02%
2023/02/03	0	0.00	2	41.70	41.80	-2	6,036	-0.03%
2023/02/01	0	0.00	3	41.57	41.60	-3	6,045	-0.05%
2023/01/31	1.4	41.16	4	41.28	41.10	-2.6	6,114	-0.04%
2023/01/30	4	40.78	0.2	41.05	40.65	3.8	6,079	0.06%
2023/01/17	2.5	40.56	2	40.60	40.70	0.5	6,054	0.01%
2023/01/16	0	0.00	2.3	40.77	40.70	-2.3	6,047	-0.04%
2023/01/13	1	40.70	1	40.70	40.80	0	6,054	0.00%
2023/01/12	2	40.65	1	40.70	40.70	1	6,092	0.02%
2023/01/11	2.1	40.60	0	0.00	40.60	2.1	6,125	0.03%
2023/01/10	0.5	40.55	1	40.40	40.50	-0.5	6,136	-0.01%
2023/01/09	4	40.36	0	0.00	40.45	4	6,165	0.06%
2023/01/06	1	40.30	0	0.00	40.45	1	6,185	0.02%
2023/01/05	0.1	40.60	1	40.65	40.40	-0.9	6,223	-0.02%
2023/01/04	2	40.33	0.4	40.60	40.60	1.6	6,229	0.03%
2023/01/03	0	0.00	13.4	40.40	40.35	-13.4	6,276	-0.21%
2022/12/30	1	40.65	1	40.70	40.30	0	6,293	0.00%
2022/12/28	1	40.80	0	0.00	40.70	1	6,284	0.02%
2022/12/27	2	40.25	7	41.44	41.45	-5	6,283	-0.08%
2022/12/26	6	40.26	0	0.00	40.25	6	6,225	0.10%
2022/12/23	4.6	40.31	2	40.35	40.35	2.6	6,264	0.04%
2022/12/22	10	40.00	0	0.00	42.00	10	6,211	0.16%
2022/12/21	5.6	39.32	0	0.00	40.00	5.6	6,026	0.09%
2022/12/20	18.7	39.88	1.6	40.02	39.65	17.1	5,780	0.30%
2022/12/19	9.3	40.62	0	0.00	40.50	9.3	5,621	0.17%
2022/12/16	6.2	41.68	2	41.85	41.15	4.2	5,404	0.08%
2022/12/15	2	42.38	0	0.00	42.40	2	5,094	0.04%
2022/12/14	2.2	41.91	2.1	42.35	42.60	0.1	5,170	0.00%
2022/12/13	4.2	42.98	0.1	43.70	42.75	4.1	5,162	0.08%
2022/12/12	1.1	43.67	0	0.00	43.65	1.1	5,153	0.02%
2022/12/09	1	44.00	0	0.00	44.00	1	5,155	0.02%
2022/12/08	4	43.85	2	43.95	44.10	2	5,144	0.04%
2022/12/07	0	0.00	1	44.35	44.35	-1	5,137	-0.02%
2022/12/06	4	44.01	0	0.00	43.95	4	5,103	0.08%
2022/12/05	0	0.00	3	44.60	44.40	-3	5,088	-0.06%
2022/12/02	1.1	44.30	0.1	44.60	44.25	1	5,030	0.02%
2022/12/01	0	0.00	0.6	44.80	44.80	-0.6	5,016	-0.01%
2022/11/30	0	0.00	0.1	44.70	44.80	-0.1	5,021	0.00%
2022/11/28	1	43.95	1	44.45	44.85	0	5,036	0.00%
2022/11/25	0	0.00	9.3	44.66	44.55	-9.3	5,022	-0.19%
2022/11/24	0	0.00	2.9	44.83	44.90	-2.9	5,032	-0.06%
2022/11/23	0	0.00	2.6	44.85	44.90	-2.6	5,037	-0.05%
2022/11/22	1	44.70	40	44.75	44.85	-39	5,044	-0.77%
2022/11/21	4	43.85	4.2	43.97	43.95	-0.2	4,921	0.00%
2022/11/17	1.3	43.50	1	43.50	43.55	0.3	4,949	0.01%
2022/11/15	6	42.96	0	43.20	42.90	6	4,916	0.12%
2022/11/14	0	42.73	2.2	43.23	43.35	-2.2	4,875	-0.04%
2022/11/11	0	0.00	1	42.50	42.40	-1	4,802	-0.02%
2022/11/10	0	42.00	0	0.00	42.25	0	4,814	0.00%
2022/11/09	0	0.00	0.3	41.95	42.25	-0.3	4,868	-0.01%
2022/11/08	0	41.95	0	0.00	41.90	0	4,840	0.00%
2022/11/07	0.2	41.89	0	0.00	42.05	0.2	4,888	0.00%
2022/11/04	0.6	41.75	2.1	41.80	42.00	-1.5	4,888	-0.03%
2022/11/03	0.3	41.06	0	0.00	41.30	0.3	4,842	0.01%
2022/11/02	1.4	41.29	0	0.00	41.25	1.4	4,832	0.03%
2022/11/01	1.2	41.41	2.4	41.45	41.45	-1.2	4,873	-0.02%
2022/10/31	3.3	41.26	4.2	41.40	41.45	-0.9	4,888	-0.02%
2022/10/28	2	41.75	2	41.93	41.65	0	4,880	0.00%
2022/10/27	0	0.00	5	41.26	41.80	-5	4,875	-0.10%
2022/10/26	0	0.00	2	40.50	40.60	-2	4,816	-0.04%
2022/10/25	2	40.60	2	40.73	40.65	0	4,828	0.00%
2022/10/21	0	0.00	0	40.45	40.50	0	4,758	0.00%
2022/10/20	0	0.00	1	40.35	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	3.1	40.19	40.20	-3.1	4,726	-0.07%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	1	38.70	5	39.13	39.20	-4	4,736	-0.08%
2022/10/14	0	0.00	0.2	38.95	39.20	-0.2	4,808	0.00%
2022/10/13	0.1	38.50	1	38.40	38.75	-0.9	4,945	-0.02%
2022/10/11	1	38.00	8	39.16	39.35	-7	5,224	-0.13%
2022/10/07	4	38.94	1	38.95	38.90	3	5,188	0.06%
2022/10/06	0	0.00	1	39.55	39.65	-1	5,180	-0.02%
2022/10/05	0	0.00	2	39.73	39.75	-2	5,206	-0.04%
2022/10/04	1.4	40.08	0.1	39.95	39.70	1.3	5,244	0.02%
2022/10/03	2	39.13	0	0.00	39.85	2	5,232	0.04%
2022/09/30	1.2	38.30	8	38.10	39.00	-6.8	5,202	-0.13%
2022/09/29	0.5	38.55	45	38.57	38.60	-44.5	5,204	-0.86%
2022/09/28	10	38.32	14	38.65	38.00	-4	5,171	-0.08%
2022/09/27	6.6	39.65	7	40.04	39.65	-0.4	5,055	-0.01%
2022/09/26	11.2	40.11	8	39.98	40.20	3.2	4,940	0.06%
2022/09/23	14.5	47.81	10	47.78	47.80	4.5	4,766	0.09%
2022/09/22	13	47.55	1	47.75	47.75	12	4,634	0.26%
2022/09/21	4.2	47.90	1	48.00	48.00	3.2	4,521	0.07%
2022/09/20	2	48.00	0	0.00	48.00	2	4,374	0.05%
2022/09/19	4.3	48.07	0	0.00	48.15	4.3	4,340	0.10%
2022/09/16	1	48.25	0	0.00	48.30	1	4,306	0.02%
2022/09/15	25	48.35	0	0.00	48.25	25	4,462	0.56%
2022/09/14	3	48.10	0	0.00	48.25	3	4,782	0.06%
2022/09/13	0	0.00	4	48.50	48.50	-4	5,003	-0.08%
2022/09/12	0	0.00	10	48.35	48.40	-10	5,233	-0.19%
2022/09/08	1	48.20	10	48.10	48.35	-9	5,532	-0.16%
2022/09/07	1	47.85	1.4	47.91	47.90	-0.4	5,636	-0.01%
2022/09/06	0.3	48.03	0	0.00	48.10	0.3	5,682	0.01%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	0	0.00	30	48.00	48.10	-30	5,726	-0.52%
2022/08/31	0	0.00	2	48.35	48.40	-2	5,714	-0.03%
2022/08/30	0	0.00	2	48.23	48.35	-2	5,694	-0.04%
2022/08/29	1	47.90	5	47.72	47.85	-4	5,702	-0.07%
2022/08/26	0	0.00	4	48.05	48.20	-4	5,824	-0.07%
2022/08/25	1	48.05	0	0.00	48.10	1	5,812	0.02%
2022/08/24	1.1	47.56	1	48.00	48.00	0.1	5,807	0.00%
2022/08/23	0.2	47.60	1	47.65	47.65	-0.8	5,790	-0.01%
2022/08/22	0	0.00	2	47.60	47.65	-2	5,815	-0.03%
2022/08/18	1	46.95	1	46.95	46.80	0	5,742	0.00%
2022/08/17	24.1	47.16	0	0.00	47.20	24.1	5,720	0.42%
2022/08/16	0	0.00	3.1	46.88	46.80	-3.1	5,658	-0.06%
2022/08/15	18	46.22	0	0.00	46.20	18	5,579	0.32%
2022/08/12	21	46.29	1	46.17	46.15	20	5,593	0.36%
2022/08/11	3	45.90	0	0.00	45.90	3	5,573	0.05%
2022/08/10	0.1	45.98	1.2	45.88	45.75	-1.1	5,595	-0.02%
2022/08/09	0.1	46.05	0	0.00	46.00	0.1	5,615	0.00%
2022/08/05	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/04	0	0.00	1.5	45.37	45.65	-1.5	5,966	-0.03%
2022/08/03	6	45.68	1.1	45.81	45.80	4.9	5,960	0.08%
2022/08/02	2	45.60	2.6	45.68	46.00	-0.6	5,996	-0.01%
2022/08/01	1	45.85	4	45.75	45.90	-3	6,010	-0.05%
2022/07/29	1	45.20	0.1	45.25	45.35	0.9	5,999	0.02%
2022/07/26	0.1	44.90	0	0.00	44.80	0.1	6,033	0.00%
2022/07/22	0	0.00	1	44.85	45.20	-1	6,076	-0.02%
2022/07/21	1.1	44.90	1	45.15	45.15	0.1	6,053	0.00%
2022/07/20	3	45.32	1	45.90	45.35	2	6,060	0.03%
2022/07/19	7	45.76	5	45.90	45.75	2	6,023	0.03%
2022/07/18	0	0.00	2	45.00	45.10	-2	5,953	-0.03%
2022/07/15	0.1	43.55	0	0.00	43.40	0.1	5,964	0.00%
2022/07/13	0	0.00	1	43.55	43.50	-1	6,119	-0.02%
2022/07/12	8.3	43.19	1	43.15	43.20	7.3	6,150	0.12%
2022/07/08	6	43.87	0	0.00	43.85	6	6,195	0.10%
2022/07/07	1.4	43.85	1	44.05	43.80	0.4	6,213	0.01%
2022/07/06	1.3	44.71	1.3	44.36	44.20	0	6,327	0.00%
2022/07/05	0.1	44.66	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	0.2	44.40	1	44.50	44.40	-0.8	6,803	-0.01%
2022/07/01	4.3	44.30	1	44.20	43.95	3.3	7,609	0.04%
2022/06/30	1.1	44.95	1	45.05	45.20	0.1	8,178	0.00%
2022/06/29	0	0.00	1	45.00	45.10	-1	8,197	-0.01%
2022/06/27	1.5	44.52	1	44.45	44.80	0.5	8,257	0.01%
2022/06/24	0.2	43.95	1	43.95	44.20	-0.9	8,284	-0.01%
2022/06/23	6	43.26	5	43.35	43.30	1	8,320	0.01%
2022/06/22	7.1	42.94	0	0.00	43.25	7.1	8,163	0.09%
2022/06/21	12.1	43.45	0	0.00	43.35	12.1	7,857	0.15%
2022/06/20	4.4	43.70	0	0.00	43.60	4.4	7,697	0.06%
2022/06/17	8.5	43.91	2	44.20	44.75	6.5	7,720	0.08%
2022/06/16	6.5	44.75	1	45.05	44.55	5.5	7,555	0.07%
2022/06/15	3	45.17	1	45.00	45.05	2	7,569	0.03%
2022/06/13	4	44.53	0	0.00	44.80	4	8,324	0.05%
2022/06/08	11.1	45.33	0	0.00	45.45	11.1	8,561	0.13%
2022/06/07	1	44.90	0	0.00	45.35	1	8,600	0.01%
2022/06/06	6.7	45.07	0	0.00	45.00	6.7	8,621	0.08%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/06/01	0	46.45	0	0.00	46.35	0	8,711	0.00%
2022/05/30	0	46.35	0	0.00	46.55	0	8,881	0.00%
2022/05/24	0	45.95	0	0.00	45.80	0	9,320	0.00%
2022/05/19	0	45.55	3	45.45	45.60	-3	9,778	-0.03%
2022/05/18	0	0.00	3.4	45.81	45.90	-3.4	9,750	-0.03%
2022/05/17	0.1	45.00	0	0.00	45.45	0.1	9,739	0.00%
2022/05/16	0	0.00	1	44.45	44.55	-1	9,756	-0.01%
2022/05/13	5	43.89	5	44.08	44.70	0	9,762	0.00%
2022/05/12	6	45.56	0	0.00	45.40	6	9,552	0.06%
2022/05/11	2	46.38	0	0.00	46.25	2	9,474	0.02%
2022/05/10	2.2	46.18	0	0.00	46.50	2.2	9,491	0.02%
2022/05/09	1.2	46.58	0	0.00	46.50	1.2	9,510	0.01%
2022/05/06	1.1	46.89	0	0.00	46.90	1.1	9,568	0.01%
2022/05/05	2	47.03	3	47.00	47.00	-1	9,644	-0.01%
2022/05/04	1	46.90	3.8	46.88	46.90	-2.8	9,731	-0.03%
2022/05/03	0	0.00	2	46.73	46.65	-2	9,780	-0.02%
2022/04/29	1	47.00	0	0.00	46.95	1	9,807	0.01%
2022/04/28	0	46.95	2	46.88	46.70	-2	9,846	-0.02%
2022/04/27	3.1	46.75	5	46.70	46.70	-1.9	9,839	-0.02%
2022/04/26	2	46.73	0	0.00	47.20	2	9,858	0.02%
2022/04/25	0.1	46.72	2	46.50	46.45	-1.9	9,766	-0.02%
2022/04/22	3	47.13	1	47.50	47.10	2	9,677	0.02%
2022/04/21	4	47.83	0	0.00	47.50	4	9,599	0.04%
2022/04/20	5	47.43	0	0.00	48.75	5	9,493	0.05%
2022/04/19	1	47.85	1	47.75	47.80	0	9,399	0.00%
2022/04/18	3.1	47.80	1	47.85	47.80	2.1	9,395	0.02%
2022/04/15	1.5	47.78	4	47.80	48.05	-2.5	9,352	-0.03%
2022/04/14	0	47.90	1	47.85	47.85	-1	9,312	-0.01%
2022/04/13	0	47.35	0	0.00	47.45	0	9,288	0.00%
2022/04/12	19.3	46.93	0	0.00	46.90	19.3	9,253	0.21%
2022/04/11	7.6	47.95	3.4	47.88	47.60	4.1	9,119	0.05%
2022/04/08	10.1	48.81	20	48.60	48.75	-9.9	8,892	-0.11%
2022/04/07	21.6	49.09	25	49.20	48.90	-3.4	8,703	-0.04%
2022/04/06	28.3	48.47	14.1	48.44	49.00	14.1	7,888	0.18%
2022/04/01	3	45.35	1	45.70	45.70	2	7,252	0.03%
2022/03/31	1.1	45.36	0	0.00	45.40	1.1	7,189	0.02%
2022/03/30	4	45.28	0	0.00	45.40	4	7,184	0.06%
2022/03/29	2.2	45.32	0	0.00	45.30	2.2	7,325	0.03%
2022/03/28	14.2	45.31	0	0.00	45.35	14.2	7,363	0.19%
2022/03/25	2	45.75	0	0.00	45.75	2	7,389	0.03%
2022/03/24	3.4	45.69	0	0.00	45.75	3.4	7,451	0.05%
2022/03/23	6.1	45.96	2	45.93	45.95	4.1	7,509	0.05%
2022/03/22	22.3	45.65	1.1	45.85	45.50	21.2	7,515	0.28%
2022/03/21	12.1	46.25	0	0.00	46.20	12.1	7,261	0.17%
2022/03/18	1.3	46.67	0	0.00	46.60	1.3	7,118	0.02%
2022/03/17	10.2	46.76	9	46.78	47.00	1.2	7,022	0.02%
2022/03/16	32.2	46.81	6	46.84	46.85	26.2	6,829	0.38%
2022/03/15	4	49.88	3	50.08	50.50	1	6,228	0.02%
2022/03/14	19	49.33	1	49.85	49.60	18	6,042	0.30%
2022/03/11	3	48.92	4	48.80	48.90	-1	5,950	-0.02%
2022/03/10	3	49.20	0	0.00	49.20	3	5,931	0.05%
2022/03/09	14	49.16	0	0.00	49.35	14	5,893	0.24%
2022/03/08	4	48.51	0	0.00	48.50	4	5,836	0.07%
2022/03/07	2.1	48.74	1	49.15	49.30	1.1	5,723	0.02%
2022/03/04	2	50.60	0	0.00	50.50	2	5,607	0.04%
2022/03/03	0	0.00	5	50.10	50.20	-5	5,520	-0.09%
2022/03/02	0	0.00	5.4	49.74	49.90	-5.4	5,490	-0.10%
2022/03/01	2	49.50	1.1	49.45	49.45	0.9	5,514	0.02%
2022/02/25	0	0.00	5.2	48.79	48.95	-5.2	5,379	-0.10%
2022/02/24	3.3	48.79	17	48.56	48.35	-13.7	5,287	-0.26%
2022/02/23	0	0.00	1.2	48.83	49.10	-1.2	5,123	-0.02%
2022/02/22	2.3	48.24	3	48.97	48.90	-0.7	5,011	-0.01%
2022/02/21	0	0.00	5.1	47.75	48.15	-5.1	4,800	-0.11%
2022/02/18	0.1	47.25	0	0.00	47.20	0.1	4,722	0.00%
2022/02/17	1.5	47.22	0	0.00	47.25	1.5	4,777	0.03%
2022/02/16	0	0.00	21	47.10	47.15	-21	4,863	-0.43%
2022/02/15	1	47.05	1	47.10	47.10	0	5,051	0.00%
2022/02/14	6.2	46.79	0	0.00	46.85	6.2	5,014	0.12%
2022/02/11	2.4	46.76	1	46.80	46.80	1.4	5,024	0.03%
2022/02/10	12	46.93	0	0.00	46.90	12	5,005	0.24%
2022/02/09	1.1	47.05	0	0.00	47.00	1.1	4,977	0.02%
2022/02/07	2.1	46.95	1	46.95	47.05	1.1	4,852	0.02%
2022/01/26	17	46.66	0	0.00	46.80	17	4,760	0.36%
2022/01/25	1	46.10	0	0.00	46.30	1	4,666	0.02%
2022/01/24	0	46.15	0	0.00	46.30	0	4,641	0.00%
2022/01/21	1.7	46.11	0	0.00	46.25	1.7	4,590	0.04%
2022/01/20	0.1	46.13	0	0.00	46.15	0.1	4,536	0.00%
2022/01/19	3	45.98	0	0.00	45.95	3	4,521	0.07%
2022/01/18	5	46.16	0	0.00	46.10	5	4,470	0.11%
2022/01/14	2	46.13	0	0.00	46.35	2	4,544	0.04%
2022/01/13	3.1	46.15	0.1	46.40	46.20	3	4,661	0.07%
2022/01/12	3.2	46.23	2	46.40	46.25	1.2	4,657	0.03%
2022/01/11	0.5	46.34	0	0.00	46.40	0.5	4,626	0.01%
2022/01/10	0.1	46.35	0	0.00	46.35	0.1	4,618	0.00%
2022/01/06	0	0.00	1	46.10	46.30	-1	4,600	-0.02%
2022/01/05	0.3	46.17	0	0.00	46.10	0.3	4,599	0.01%
2021/12/30	0.2	46.45	0	0.00	46.25	0.2	4,602	0.01%
2021/12/29	0	0.00	1	46.25	46.25	-1	4,569	-0.02%
2021/12/24	6	45.97	0	0.00	46.20	6	4,524	0.13%
2021/12/23	2.1	45.86	1	45.90	46.05	1.1	4,502	0.02%
2021/12/22	0.1	46.72	0	0.00	46.70	0.1	4,305	0.00%
2021/12/21	2	47.15	1	47.15	47.00	1	4,226	0.02%
2021/12/20	0	0.00	11	47.33	47.60	-11	4,188	-0.26%
2021/12/16	1	46.85	0	0.00	47.25	1	4,208	0.02%
2021/12/15	1	46.50	0	0.00	46.60	1	4,267	0.02%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	2	46.80	1.2	46.81	46.70	0.8	4,252	0.02%
2021/12/10	1.1	46.46	0	0.00	46.50	1.1	4,199	0.03%
2021/12/08	2	46.50	1	46.50	46.50	1	4,154	0.02%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	2	46.38	3	46.55	46.20	-1	4,101	-0.02%
2021/11/29	2	46.48	0	0.00	46.45	2	4,068	0.05%
2021/11/26	1	46.70	2	46.85	46.80	-1	4,044	-0.02%
2021/11/25	5	47.13	0	0.00	47.10	5	4,003	0.12%
2021/11/24	11	46.80	7.4	46.87	46.85	3.6	3,916	0.09%
2021/11/23	2	46.18	0	0.00	46.20	2	3,893	0.05%
2021/11/22	5	46.49	1	46.55	46.55	4	3,875	0.10%
2021/11/19	1	46.45	0	0.00	46.65	1	3,884	0.03%
2021/11/18	0	46.70	0	0.00	46.60	0	3,886	0.00%
2021/11/17	2.1	46.38	0	0.00	46.50	2.1	3,875	0.05%
2021/11/16	8.2	47.00	4	47.20	46.80	4.2	3,859	0.11%
2021/11/15	3.1	48.07	2	47.98	47.65	1.1	3,829	0.03%
2021/11/12	4	47.39	8	46.92	47.80	-4	3,734	-0.11%
2021/11/11	0	0.00	5	45.70	45.60	-5	3,576	-0.14%
2021/11/10	5	45.10	6	45.10	45.45	-1	3,663	-0.03%
2021/11/08	4	44.85	0	0.00	45.00	4	3,689	0.11%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	10	44.75	0	0.00	44.65	10	3,722	0.27%
2021/11/03	0	0.00	1	44.80	44.85	-1	3,737	-0.03%
2021/11/02	0	0.00	3	44.90	44.70	-3	3,818	-0.08%
2021/11/01	2	44.80	0	0.00	44.70	2	3,840	0.05%
2021/10/29	0.2	45.25	0	0.00	44.95	0.2	3,853	0.01%
2021/10/26	1.6	45.44	0	0.00	45.55	1.6	3,975	0.04%
2021/10/25	0	0.00	0.2	45.40	45.20	-0.2	4,053	0.00%
2021/10/22	0	0.00	8	45.50	45.15	-8	4,122	-0.19%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0.1	44.70	0	0.00	44.65	0.1	4,364	0.00%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	2	44.70	0	0.00	44.70	2	4,394	0.05%
2021/10/12	0	44.95	0	0.00	45.10	0	4,494	0.00%
2021/10/07	10	44.60	0	0.00	44.65	10	4,430	0.23%
2021/10/05	3	44.55	0	0.00	44.60	3	4,464	0.07%
2021/10/01	4	44.75	0	0.00	44.80	4	4,599	0.09%
2021/09/30	0.1	45.20	2	45.10	45.10	-1.9	4,629	-0.04%
2021/09/29	2	45.08	0	0.00	45.05	2	4,619	0.04%
2021/09/28	6	44.80	0	0.00	45.30	6	4,593	0.13%
2021/09/27	3	44.68	0	0.00	44.65	3	4,567	0.07%
2021/09/24	2.4	45.37	0	0.00	45.10	2.4	4,508	0.05%
2021/09/23	0	46.90	1.2	46.81	46.80	-1.1	4,357	-0.03%
2021/09/22	4.1	46.81	1	46.45	46.20	3.1	4,245	0.07%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/16	0	47.80	0	0.00	47.80	0	4,089	0.00%
2021/09/15	0	47.70	2	47.60	47.55	-2	4,138	-0.05%
2021/09/14	1	48.50	1	48.10	47.90	0	4,191	0.00%
2021/09/09	0	47.55	1	47.45	47.50	-1	4,298	-0.02%
2021/09/08	2	47.48	0	0.00	47.25	2	4,312	0.05%
2021/09/07	0.1	48.05	1	47.75	47.85	-0.9	4,297	-0.02%
2021/09/06	2	48.30	0	0.00	48.15	2	4,318	0.05%
2021/09/03	0	48.30	0	0.00	48.25	0	4,304	0.00%
2021/09/02	0	48.30	0	0.00	48.25	0	4,344	0.00%
2021/08/31	0	0.00	1	47.65	48.20	-1	4,386	-0.02%
2021/08/25	1	47.30	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0	0.00	1	48.00	47.65	-1	4,515	-0.02%
2021/08/23	0	0.00	1	48.00	47.50	-1	4,576	-0.02%
2021/08/20	0	0.00	4.1	47.35	47.55	-4.1	4,597	-0.09%
2021/08/18	2	48.45	4.4	48.15	48.40	-2.4	5,778	-0.04%
2021/08/17	1	48.80	1	49.00	48.60	0	5,807	0.00%
2021/08/16	0	0.00	1	48.40	48.10	-1	5,726	-0.02%
2021/08/12	0	48.75	6	48.80	48.95	-6	5,580	-0.11%
2021/08/09	2	48.90	0	0.00	49.00	2	5,636	0.04%
2021/08/06	1	49.40	5.8	48.96	49.45	-4.8	5,660	-0.08%
2021/08/05	0.2	48.85	3	48.97	48.70	-2.8	5,663	-0.05%
2021/08/04	0	0.00	8	49.12	49.05	-8	5,896	-0.14%
2021/08/03	1	49.40	10	49.42	49.30	-9	5,955	-0.15%
2021/08/02	0	0.00	1	49.40	49.45	-1	6,067	-0.02%
2021/07/30	5.2	48.96	0	0.00	49.05	5.2	6,127	0.08%
2021/07/29	14	48.98	2	48.88	49.10	12	6,148	0.20%
2021/07/28	1.2	48.22	2	48.00	48.35	-0.8	6,105	-0.01%
2021/07/27	0	0.00	1.1	48.10	48.15	-1.1	6,096	-0.02%
2021/07/26	1	48.40	9.7	48.14	48.10	-8.7	6,098	-0.14%
2021/07/23	9.1	47.79	8	47.96	47.90	1.1	6,014	0.02%
2021/07/22	2	46.53	5	46.63	46.85	-3	5,822	-0.05%
2021/07/21	0	0.00	4	45.99	46.00	-4	5,780	-0.07%
2021/07/20	3.1	45.65	1	45.60	45.65	2.1	5,959	0.04%
2021/07/19	1	46.05	0.1	45.95	46.10	1	6,065	0.02%
2021/07/16	0	0.00	22.2	45.49	45.75	-22.2	6,068	-0.37%
2021/07/15	0	0.00	7	45.01	45.10	-7	6,030	-0.12%
2021/07/14	2	44.95	20	44.70	44.95	-18	6,056	-0.30%
2021/07/13	2	44.75	3	45.02	44.85	-1	6,135	-0.02%
2021/07/12	2	45.50	6.1	45.44	45.20	-4.1	6,116	-0.07%
2021/07/09	9	45.11	1	45.40	45.00	8	6,084	0.13%
2021/07/07	2	44.40	3	44.08	44.40	-1	6,008	-0.02%
2021/07/06	0.1	43.55	0	0.00	43.65	0.1	5,987	0.00%
2021/07/01	0.2	43.45	0	0.00	43.20	0.2	6,112	0.00%
2021/06/30	0	0.00	1.1	43.64	43.65	-1.1	6,122	-0.02%
2021/06/29	0.5	43.40	0	0.00	43.55	0.5	6,147	0.01%
2021/06/28	1	43.90	0.1	43.80	43.60	0.9	6,172	0.01%
2021/06/25	0	0.00	2	44.05	43.60	-2	6,171	-0.03%
2021/06/24	0	0.00	3	43.53	43.85	-3	6,158	-0.05%
2021/06/22	3	42.67	0	0.00	42.35	3	6,080	0.05%
2021/06/18	0.6	42.40	0	0.00	42.20	0.6	6,113	0.01%
2021/06/17	1	42.15	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0	0.00	1	42.80	42.50	-1	6,260	-0.02%
2021/06/15	1.1	42.84	2	42.85	42.80	-0.9	6,256	-0.01%
2021/06/11	3	42.37	0	0.00	42.40	3	6,240	0.05%
2021/06/09	5	41.70	2	41.88	41.75	3	6,208	0.05%
2021/06/08	4.1	41.45	0	0.00	41.40	4.1	6,192	0.07%
2021/06/07	4	41.68	3	41.60	41.55	1	6,172	0.02%
2021/06/04	0	0.00	3	42.00	41.95	-3	6,144	-0.05%
2021/06/03	7	41.99	8	41.86	41.85	-1	6,153	-0.02%
2021/06/02	14	41.92	3	41.88	42.00	11	6,141	0.18%
2021/06/01	0	0.00	1	42.25	42.20	-1	6,061	-0.02%
2021/05/31	4	42.33	11	42.53	42.10	-7	6,060	-0.12%
2021/05/28	2	42.65	2	42.68	42.65	0	5,999	0.00%
2021/05/27	1	41.95	0	0.00	42.60	1	5,986	0.02%
2021/05/26	0.2	42.30	4	42.20	42.20	-3.8	4,867	-0.08%
2021/05/25	1	42.55	0	0.00	42.30	1	4,800	0.02%
2021/05/24	2	42.65	0	0.00	42.70	2	4,755	0.04%
2021/05/21	8	42.75	45	42.65	43.00	-37	4,782	-0.77%
2021/05/20	20	42.10	10	42.00	42.15	10	4,749	0.21%
2021/05/19	12	41.99	20	41.70	41.85	-8	4,749	-0.17%
2021/05/18	17	41.54	0	0.00	41.90	17	4,748	0.36%
2021/05/17	6	41.75	8	41.34	40.80	-2	4,762	-0.04%
2021/05/14	8	42.87	3	43.32	42.80	5	4,683	0.11%
2021/05/13	2	41.73	27	41.33	42.10	-25	4,629	-0.54%
2021/05/12	7	42.83	0	0.00	42.60	7	4,544	0.15%
2021/05/11	2.1	44.70	1	45.10	44.85	1.1	4,277	0.02%
2021/05/10	3	45.40	1	45.35	45.70	2	4,201	0.05%
2021/05/07	2	44.60	0	0.00	44.70	2	4,073	0.05%
2021/05/06	0	0.00	4	45.25	45.25	-4	3,976	-0.10%
2021/05/05	0	0.00	7	44.84	45.20	-7	3,929	-0.18%
2021/05/04	2	44.60	6	44.89	44.35	-4	3,882	-0.10%
2021/05/03	0	0.00	3	45.32	44.70	-3	3,820	-0.08%
2021/04/29	2	45.23	0	0.00	45.25	2	3,765	0.05%
2021/04/28	0	0.00	15	45.66	45.65	-15	3,739	-0.40%
2021/04/27	1	46.15	2.6	46.18	46.20	-1.6	3,767	-0.04%
2021/04/26	21.9	46.51	19.4	46.63	46.60	2.5	3,705	0.07%
2021/04/23	0	0.00	10.3	44.37	45.35	-10.3	3,491	-0.30%
2021/04/22	0	0.00	3	44.08	44.10	-3	3,389	-0.09%
2021/04/21	1	44.35	4	44.21	44.35	-3	3,329	-0.09%
2021/04/20	0	0.00	1.1	44.25	44.35	-1.1	3,311	-0.03%
2021/04/19	0.1	44.40	11	44.12	44.60	-10.9	3,322	-0.33%
2021/04/16	0	0.00	1.1	43.50	43.60	-1.1	3,270	-0.03%
2021/04/15	1.1	43.30	0	0.00	43.30	1.1	3,297	0.03%
2021/04/14	1.2	43.22	2	43.33	43.25	-0.8	3,331	-0.02%
2021/04/13	10.2	43.62	3.1	43.60	43.50	7.1	3,329	0.21%
2021/04/12	2.1	43.60	5	43.60	43.60	-3	3,327	-0.09%
2021/04/09	3	43.62	1	43.80	43.75	2	3,336	0.06%
2021/04/08	2.1	43.44	0	0.00	43.50	2.1	3,300	0.06%
2021/04/07	1	43.45	16	43.51	43.65	-15	3,277	-0.46%
2021/04/06	4	43.59	2.3	43.66	43.65	1.7	3,270	0.05%
2021/04/01	0	0.00	2	43.75	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	5.4	43.51	0	0.00	43.45	5.4	3,527	0.15%
2021/03/29	6.1	43.41	0	0.00	43.55	6.1	3,680	0.16%
2021/03/26	10	43.46	0.8	43.50	43.50	9.2	3,854	0.24%
2021/03/25	3.1	43.31	0	0.00	43.60	3.1	4,049	0.08%
2021/03/24	2	43.08	9	43.14	43.55	-7	4,322	-0.16%
2021/03/23	10.1	43.17	1	43.25	43.15	9.1	4,361	0.21%
2021/03/22	17.1	43.38	2	43.73	43.60	15.1	4,406	0.34%
2021/03/19	8.2	44.66	1	44.85	44.25	7.2	4,320	0.17%
2021/03/18	2	45.45	1	45.65	45.20	1	4,322	0.02%
2021/03/17	1	45.20	0.4	45.00	45.20	0.6	4,363	0.01%
2021/03/16	0	0.00	1	45.00	44.90	-1	4,433	-0.02%
2021/03/15	1	44.75	2	44.80	44.75	-1	4,528	-0.02%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	0	0.00	2	45.65	45.45	-2	5,045	-0.04%
2021/03/08	0	0.00	8	45.28	45.25	-8	5,088	-0.16%
2021/03/05	1.1	44.95	1	44.85	44.95	0.1	5,096	0.00%
2021/03/02	2	45.00	0	0.00	44.55	2	5,174	0.04%
2021/02/26	2	44.68	1	45.10	45.20	1	5,182	0.02%
2021/02/23	1	44.90	1	44.35	44.85	0	5,087	0.00%
2021/02/22	2	44.00	0.1	44.15	44.05	1.9	5,042	0.04%
2021/02/19	0	0.00	1	43.95	44.10	-1	5,037	-0.02%
2021/02/18	3	43.93	0	0.00	43.85	3	5,029	0.06%
2021/02/17	27	43.75	1	43.95	43.75	26	5,010	0.52%
2021/02/05	3	43.65	3	43.35	43.60	0	4,979	0.00%
2021/02/04	0.4	43.70	1	43.70	43.45	-0.6	4,999	-0.01%
2021/02/03	7	43.53	0	0.00	43.30	7	5,080	0.14%
2021/02/02	0	0.00	2.5	43.56	43.60	-2.5	5,119	-0.05%
2021/02/01	5	43.37	1	43.25	43.25	4	5,130	0.08%
2021/01/29	2	42.88	2	42.78	42.60	0	5,117	0.00%
2021/01/28	12.1	43.29	0	0.00	43.25	12.1	5,081	0.24%
2021/01/26	8.5	43.56	0	0.00	43.45	8.5	5,088	0.17%
2021/01/25	4.8	43.43	1.2	43.35	43.95	3.6	5,087	0.07%
2021/01/22	1	43.35	0	0.00	43.10	1	5,104	0.02%
2021/01/20	18	43.58	0	0.00	43.10	18	5,100	0.35%
2021/01/19	6.2	44.54	0	0.00	44.40	6.2	5,021	0.12%
2021/01/18	3	44.70	0	0.00	44.55	3	4,997	0.06%
2021/01/15	3	45.35	0	0.00	45.05	3	5,015	0.06%
2021/01/14	2	45.50	3	45.62	45.70	-1	5,177	-0.02%
2021/01/13	0.1	45.65	2	45.70	45.80	-1.9	5,174	-0.04%
2021/01/12	0	0.00	2.6	45.95	45.55	-2.6	5,170	-0.05%
2021/01/11	9	46.02	0	0.00	46.00	9	5,145	0.17%
2021/01/08	0.4	45.80	8	45.89	45.90	-7.6	5,122	-0.15%
2021/01/07	0.2	45.50	1	45.40	45.60	-0.8	5,099	-0.02%
2021/01/06	0	0.00	1	45.20	45.20	-1	5,053	-0.02%
2021/01/05	0	0.00	14	45.09	45.05	-14	5,013	-0.28%
2021/01/04	9.1	45.37	0	0.00	45.15	9.1	5,002	0.18%
2020/12/31	0.1	45.65	0.1	45.55	45.85	-0.1	5,008	0.00%
2020/12/30	2	45.45	0	0.00	45.55	2	4,999	0.04%
2020/12/29	3	45.65	1	45.75	45.60	2	4,996	0.04%
2020/12/28	0	0.00	0	46.00	45.90	0	4,988	0.00%
2020/12/25	10	46.23	0	0.00	46.45	10	4,947	0.20%
2020/12/24	6.6	45.67	13	45.75	46.40	-6.4	4,907	-0.13%
2020/12/22	2.2	44.85	34	45.22	44.50	-31.8	4,623	-0.69%
2020/12/21	2	45.13	0	0.00	44.95	2	4,561	0.04%
2020/12/18	0.1	46.20	1	46.15	45.60	-0.9	4,425	-0.02%
2020/12/17	0	0.00	0.6	45.80	46.05	-0.6	4,185	-0.01%
2020/12/15	0	0.00	2	45.23	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	7	45.16	44.90	-7	4,076	-0.17%
2020/12/10	3	43.85	1	44.05	44.60	2	3,999	0.05%
2020/12/09	3.1	44.47	5.1	44.47	44.50	-2	3,934	-0.05%
2020/12/08	1.2	45.11	1	44.55	45.40	0.2	3,834	0.00%
2020/12/07	1	45.60	13.2	45.69	45.85	-12.2	3,620	-0.34%
2020/12/04	9.1	43.43	0	0.00	43.50	9.1	3,344	0.27%
2020/12/03	9	43.77	8	43.80	43.80	1	3,285	0.03%
2020/12/02	0.7	44.35	0	0.00	44.35	0.7	3,253	0.02%
2020/12/01	2	44.45	0	0.00	44.50	2	3,240	0.06%
2020/11/30	2	44.28	0.4	44.05	44.50	1.6	3,235	0.05%
2020/11/27	1.2	43.76	0	0.00	43.85	1.2	3,140	0.04%
2020/11/26	15	43.75	0.1	43.75	43.85	14.9	3,149	0.47%
2020/11/25	6	43.65	0	0.00	43.90	6	3,254	0.18%
2020/11/24	0.1	43.40	1.9	43.50	43.50	-1.9	3,245	-0.06%
2020/11/23	0.1	43.35	1	43.50	43.45	-0.9	3,242	-0.03%
2020/11/19	0	0.00	5	43.17	43.15	-5	3,268	-0.15%
2020/11/18	2	43.18	1	43.20	43.35	1	3,279	0.03%
2020/11/17	0	0.00	2	43.40	43.40	-2	3,277	-0.06%
2020/11/16	0	0.00	1	43.25	43.45	-1	3,317	-0.03%
2020/11/13	1	43.40	15.1	43.33	43.40	-14.1	3,336	-0.42%
2020/11/12	3	43.48	2	43.78	43.85	1	3,324	0.03%
2020/11/11	3.1	43.26	8	43.29	44.00	-4.9	3,346	-0.15%
2020/11/10	0	0.00	4	42.84	42.95	-4	3,273	-0.12%
2020/11/09	0	0.00	11.1	42.00	42.00	-11.1	3,262	-0.34%
2020/11/06	12.2	41.90	0	0.00	41.90	12.2	3,242	0.37%
2020/11/05	0	0.00	3	42.00	42.00	-3	3,220	-0.09%
2020/11/04	1	41.80	12.2	41.95	42.00	-11.2	3,211	-0.35%
2020/11/03	0	0.00	4.1	42.31	42.35	-4.1	3,197	-0.13%
2020/11/02	0	0.00	4	41.74	41.90	-4	3,189	-0.13%
2020/10/30	13	41.87	0	0.00	41.50	13	3,171	0.41%
2020/10/29	2.1	41.81	1	41.80	41.85	1.1	3,118	0.04%
2020/10/28	7	42.12	1	42.10	42.10	6	3,121	0.19%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/23	4	42.66	1	42.65	42.55	3	3,120	0.10%
2020/10/22	9	42.54	6	42.40	43.20	3	3,106	0.10%
2020/10/21	1.1	42.52	0	0.00	42.70	1.1	2,930	0.04%
2020/10/20	3	42.72	0	0.00	42.65	3	2,920	0.10%
2020/10/19	3	42.90	0	0.00	43.20	3	2,899	0.10%
2020/10/16	0	0.00	1	43.10	42.90	-1	2,874	-0.03%
2020/10/12	0	0.00	1	44.25	44.20	-1	2,839	-0.04%
2020/10/06	1	43.70	0	0.00	43.70	1	2,829	0.04%
2020/09/29	0	0.00	3	43.52	43.30	-3	2,824	-0.11%
2020/09/28	0	0.00	2	42.45	42.65	-2	2,795	-0.07%
2020/09/25	6	41.87	5	41.55	41.50	1	2,769	0.04%
2020/09/24	4	41.63	2	41.43	41.45	2	2,721	0.07%
2020/09/23	4.3	46.22	4	46.20	46.15	0.3	2,590	0.01%
2020/09/22	0	0.00	3	46.45	46.60	-3	2,499	-0.12%
2020/09/21	5	46.77	3	46.85	46.85	2	2,460	0.08%
2020/09/18	4	46.58	2	46.65	46.65	2	2,411	0.08%
2020/09/17	0	0.00	9	46.81	46.55	-9	2,381	-0.38%
2020/09/15	0	0.00	2	46.60	46.35	-2	2,343	-0.09%
2020/09/14	2	46.30	1	46.40	46.35	1	2,348	0.04%
2020/09/11	0	0.00	2	46.33	46.30	-2	2,335	-0.09%
2020/09/10	2	46.30	1	46.20	46.30	1	2,321	0.04%
2020/09/09	3	45.67	2	46.10	46.15	1	2,306	0.04%
2020/09/08	0	0.00	1	45.85	45.85	-1	2,307	-0.04%
2020/09/04	0	0.00	1	45.10	45.80	-1	2,420	-0.04%
2020/09/03	0.4	45.65	0	0.00	45.60	0.4	2,467	0.02%
2020/09/02	3	45.88	0.4	45.85	45.65	2.6	2,445	0.11%
2020/09/01	2	46.20	0	0.00	46.20	2	2,458	0.08%
2020/08/31	1.5	46.33	4	46.36	46.40	-2.5	2,516	-0.10%
2020/08/28	4.6	45.69	2	45.75	45.60	2.6	2,440	0.11%
2020/08/27	0.4	45.50	0	0.00	45.50	0.4	2,459	0.01%
2020/08/26	1	45.40	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	3	45.05	44.95	-3	2,531	-0.12%
2020/08/20	2	43.50	1	44.15	43.50	1	2,678	0.04%
2020/08/19	2	44.50	0	0.00	44.45	2	2,644	0.08%
2020/08/17	1	44.25	0	0.00	44.35	1	2,621	0.04%
2020/08/14	1	43.15	0	0.00	43.10	1	2,595	0.04%
2020/08/11	0.3	42.95	0	0.00	42.70	0.3	2,603	0.01%
2020/08/10	7	42.89	0	0.00	42.90	7	2,640	0.27%
2020/08/06	0.1	43.50	0	0.00	42.95	0.1	2,722	0.00%
2020/08/05	0	0.00	1	42.40	42.40	-1	2,742	-0.04%
2020/08/04	0	0.00	1	42.45	42.30	-1	2,780	-0.04%
2020/07/29	0.1	42.05	0	0.00	41.90	0.1	2,787	0.00%
2020/07/28	2	41.95	0	0.00	41.60	2	2,799	0.07%
2020/07/27	1	42.40	1	42.35	42.30	0	2,799	0.00%
2020/07/20	6	42.70	0	0.00	42.65	6	2,851	0.21%
2020/07/14	7	42.64	0	0.00	42.60	7	2,827	0.25%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	2	43.40	2	43.15	43.15	0	2,817	0.00%
2020/07/09	2	44.05	1	43.95	43.90	1	2,812	0.04%
2020/07/08	0	0.00	1	44.05	44.40	-1	2,791	-0.04%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/06	0.1	44.10	0	0.00	44.00	0.1	2,765	0.00%
2020/07/02	7	44.00	1	44.20	44.20	6	2,775	0.22%
2020/06/30	1	43.90	0	0.00	43.55	1	2,781	0.04%
2020/06/29	3	43.43	0	0.00	43.60	3	2,797	0.11%
2020/06/24	2	43.90	0	0.00	43.90	2	2,802	0.07%
2020/06/22	1	43.80	3	43.90	43.55	-2	2,829	-0.07%
2020/06/19	6	43.68	0	0.00	43.50	6	2,875	0.21%
2020/06/18	2	43.95	2	44.03	44.05	0	2,865	0.00%
2020/06/17	1	44.30	4	44.11	44.25	-3	2,891	-0.10%
2020/06/15	1	44.00	0	0.00	43.70	1	3,099	0.03%
2020/06/12	2	43.83	0	0.00	43.60	2	3,148	0.06%
2020/06/11	2	45.55	1	45.35	44.80	1	3,119	0.03%
2020/06/10	6	45.98	0	0.00	45.85	6	3,127	0.19%
2020/06/09	0.1	46.50	9	46.41	46.50	-8.9	3,185	-0.28%
2020/06/08	4	46.39	2	46.48	46.50	2	3,259	0.06%
2020/06/05	1	47.25	1	46.70	47.25	0	3,232	0.00%
2020/06/04	1	46.35	1	46.20	46.40	0	3,182	0.00%
2020/06/03	1	46.25	3	46.17	46.25	-2	3,179	-0.06%
2020/06/02	3	45.17	3	45.02	45.40	0	3,135	0.00%
2020/06/01	1	44.90	0	0.00	44.90	1	3,087	0.03%
2020/05/29	1	44.35	0.3	44.65	44.35	0.7	3,033	0.02%
2020/05/28	0	0.00	2	44.68	44.75	-2	2,899	-0.07%
2020/05/27	0	0.00	1	44.20	44.45	-1	2,910	-0.03%
2020/05/26	0	0.00	3	44.42	44.25	-3	2,950	-0.10%
2020/05/25	0	0.00	2.5	44.18	44.15	-2.5	2,952	-0.08%
2020/05/21	2	43.93	0	0.00	44.20	2	2,953	0.07%
2020/05/20	3	43.90	0	0.00	43.80	3	2,930	0.10%
2020/05/15	1	43.75	2	43.23	43.55	-1	2,908	-0.03%
2020/05/14	2.2	43.20	1	43.10	43.05	1.2	2,866	0.04%
2020/05/13	2	44.08	0	0.00	44.00	2	2,832	0.07%
2020/05/12	0	0.00	1	44.35	44.90	-1	2,786	-0.04%
2020/05/11	0	0.00	1	44.80	44.70	-1	2,769	-0.04%
2020/05/06	11	43.69	0	0.00	43.70	11	2,727	0.40%
2020/04/27	2	42.30	0	0.00	42.35	2	2,919	0.07%
2020/04/24	1	40.65	0	0.00	40.55	1	2,911	0.03%
2020/04/23	0	0.00	1	40.90	40.60	-1	2,917	-0.03%
2020/04/22	1.3	39.96	1	40.05	40.30	0.3	2,922	0.01%
2020/04/16	1	41.20	0	0.00	41.20	1	2,895	0.03%
2020/04/15	3	41.55	0	0.00	41.75	3	2,879	0.10%
2020/04/14	0	0.00	1	40.80	41.50	-1	2,874	-0.03%
2020/04/09	1	40.30	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.55	5	40.40	40.40	-4	2,858	-0.14%
2020/04/07	2	40.60	6	40.93	40.45	-4	2,843	-0.14%
2020/04/06	1	39.90	1	40.40	40.40	0	2,820	0.00%
2020/03/31	0.1	40.70	0	0.00	40.50	0.1	2,803	0.00%
2020/03/30	1	39.85	1	38.45	40.00	0	2,784	0.00%
2020/03/26	2	40.05	10	39.70	39.90	-8	2,947	-0.27%
2020/03/25	3	39.47	9	40.50	39.80	-6	3,048	-0.20%
2020/03/24	0	37.20	3	37.15	36.85	-3	3,033	-0.10%
2020/03/23	2	33.50	2	34.30	34.15	0	3,025	0.00%
2020/03/20	4	34.99	1	34.10	35.00	3	3,015	0.10%
2020/03/19	25	33.02	5	34.05	32.90	20	2,948	0.68%
2020/03/18	17	37.14	26.1	36.99	36.45	-9.1	2,814	-0.32%
2020/03/17	7	38.16	1	38.10	38.00	6	2,762	0.22%
2020/03/16	6	40.18	1	40.15	40.05	5	2,713	0.18%
2020/03/13	2.1	38.53	3	39.32	40.40	-1	2,685	-0.04%
2020/03/12	2	42.98	4	42.03	41.80	-2	2,579	-0.08%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/09	3	44.62	0	0.00	44.30	3	2,456	0.12%
2020/03/06	0	0.00	4	45.05	45.25	-4	2,418	-0.17%
2020/03/05	1	45.00	0	0.00	45.30	1	2,400	0.04%
2020/03/04	1.5	45.25	0	0.00	45.00	1.5	2,401	0.06%
2020/03/03	1	44.55	1	44.55	44.55	0	2,410	0.00%
2020/03/02	2	44.08	6	44.99	44.50	-4	2,411	-0.17%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1.1	44.82	0	0.00	44.80	1.1	2,381	0.05%
2020/02/25	3	44.90	1	44.95	45.00	2	2,370	0.08%
2020/02/24	2	45.15	0	0.00	45.10	2	2,371	0.08%
2020/02/20	2	45.88	0	0.00	45.70	2	2,358	0.08%
2020/02/19	1	46.15	1.1	46.16	46.20	-0.1	2,346	0.00%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/14	2	45.85	0	0.00	45.85	2	2,369	0.08%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	4	45.60	1	45.55	45.80	3	2,398	0.13%
2020/02/10	2	45.18	0	0.00	45.50	2	2,397	0.08%
2020/02/06	0	0.00	2	45.65	45.55	-2	2,426	-0.08%
2020/02/03	0	0.00	2	44.30	44.90	-2	2,404	-0.08%
2020/01/30	3	45.87	3	45.50	45.45	0	2,348	0.00%
2020/01/20	2	47.00	0	0.00	47.10	2	2,265	0.09%
2020/01/15	3	46.38	1	46.45	46.55	2	2,291	0.09%
2020/01/13	2	46.25	0	0.00	46.30	2	2,380	0.08%
2020/01/08	5	45.70	0	0.00	45.70	5	2,483	0.20%
2020/01/07	5	46.03	1	46.05	46.00	4	2,495	0.16%
2020/01/06	0	0.00	2	46.23	46.20	-2	2,534	-0.08%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/30	1	46.40	0	0.00	46.45	1	2,707	0.04%
2019/12/25	2	46.23	0	0.00	46.20	2	4,781	0.04%
2019/12/24	6.1	45.91	0	0.00	46.15	6.1	5,351	0.11%
2019/12/23	1	46.10	0	0.00	45.55	1	5,284	0.02%
2019/12/20	3	45.65	0	0.00	45.45	3	5,215	0.06%
2019/12/19	7	45.76	1	45.75	45.90	6	5,119	0.12%
2019/12/18	1	46.05	1	46.05	46.00	0	5,095	0.00%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/16	5	46.25	0	0.00	46.25	5	5,088	0.10%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.05	3	46.05	46.05	-2	5,169	-0.04%
2019/12/09	1	46.30	0	0.00	46.30	1	5,168	0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0	0.00	5	46.60	46.70	-5	5,157	-0.10%
2019/11/29	2	46.60	0	0.00	46.55	2	5,168	0.04%
2019/11/28	3	46.92	0	0.00	46.50	3	5,154	0.06%
2019/11/27	2	46.70	0	0.00	46.80	2	5,166	0.04%
2019/11/26	8	46.73	0	0.00	46.20	8	5,164	0.15%
2019/11/22	0	0.00	1	46.65	46.55	-1	5,154	-0.02%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/15	6.1	46.84	0	0.00	46.95	6.1	5,187	0.12%
2019/11/14	3	46.80	2	46.85	46.55	1	5,199	0.02%
2019/11/13	0	0.00	2	46.55	46.50	-2	5,195	-0.04%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.88	0	0.00	46.70	2	5,200	0.04%
2019/11/07	0.2	47.75	0	0.00	47.25	0.2	5,166	0.00%
2019/11/06	0	0.00	1	47.00	47.45	-1	5,160	-0.02%
2019/11/05	2	46.83	2	47.10	47.10	0	5,138	0.00%
2019/11/04	0	0.00	1	47.10	47.10	-1	5,131	-0.02%
2019/10/29	0	0.00	1	46.80	46.80	-1	5,095	-0.02%
2019/10/23	3	47.80	1	47.40	47.50	2	5,022	0.04%
2019/10/22	4	47.00	4	46.95	47.00	0	4,995	0.00%
2019/10/21	0	0.00	1	46.50	46.75	-1	4,961	-0.02%
2019/10/18	3	45.70	0	0.00	45.90	3	4,899	0.06%
2019/10/17	4	45.98	1	46.15	45.80	3	4,847	0.06%
2019/10/14	3	45.72	0	0.00	45.65	3	4,751	0.06%
2019/10/09	0	0.00	2.5	45.54	45.30	-2.5	4,717	-0.05%
2019/10/08	2	45.36	0	0.00	45.40	2	4,689	0.04%
2019/10/04	11	45.57	0	0.00	45.70	11	4,607	0.24%
2019/10/03	3	45.93	3	46.10	46.05	0	4,523	0.00%
2019/10/02	11	45.93	0	0.00	45.90	11	4,330	0.25%
2019/10/01	19	49.89	21	49.90	49.95	-2	3,108	-0.06%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	0	0.00	2	49.85	49.80	-2	1,857	-0.11%
2019/09/25	2	49.75	0	0.00	49.80	2	1,821	0.11%
2019/09/24	0.2	50.00	0	0.00	49.65	0.2	1,784	0.01%
2019/09/19	3	49.98	0.3	50.00	49.95	2.8	1,719	0.16%
2019/09/18	0	0.00	1	50.20	50.00	-1	1,706	-0.06%
2019/09/12	5.2	49.42	0	0.00	49.40	5.2	1,672	0.31%
2019/09/11	2	49.55	0	0.00	49.50	2	1,701	0.12%
2019/09/06	1	49.50	0	0.00	49.30	1	1,680	0.06%
2019/09/05	2	49.25	0	0.00	49.25	2	1,678	0.12%
2019/09/04	1	49.35	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0.2	49.55	0	0.00	49.50	0.2	1,684	0.01%
2019/08/29	1	49.15	0	0.00	49.05	1	1,661	0.06%
2019/08/27	2	48.63	1	48.95	48.40	1	1,650	0.06%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/23	1	49.10	4	49.15	49.20	-3	1,606	-0.19%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/16	0	0.00	7	48.85	48.80	-7	1,642	-0.43%
2019/08/15	2	48.85	0	0.00	48.95	2	1,622	0.12%
2019/08/12	2	48.40	0	0.00	48.25	2	1,598	0.13%
2019/08/06	0.1	48.95	0	0.00	48.10	0.1	1,615	0.01%
2019/08/02	0	0.00	4	48.40	48.40	-4	1,605	-0.25%
2019/07/22	0	0.00	3	49.50	49.25	-3	1,600	-0.19%
2019/07/19	0	49.60	0	0.00	49.50	0	1,596	0.00%
2019/07/15	0	0.00	1	49.10	49.25	-1	1,602	-0.06%
2019/07/10	2	49.35	0	0.00	49.55	2	1,645	0.12%
2019/07/04	0	0.00	2	49.55	49.75	-2	1,723	-0.12%
2019/07/03	1	49.45	0	0.00	49.30	1	1,736	0.06%
2019/06/24	1	49.85	0	0.00	50.00	1	1,993	0.05%
2019/06/21	1	49.80	0	0.00	50.00	1	1,983	0.05%
2019/06/20	0	0.00	2	49.90	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	2	49.25	49.90	-2	2,011	-0.10%
2019/06/17	2	48.70	0	0.00	48.55	2	2,069	0.10%
2019/06/11	0	0.00	1	48.70	48.60	-1	2,436	-0.04%
2019/06/06	1	48.60	0	0.00	48.50	1	2,495	0.04%
2019/05/28	2	49.35	0	0.00	48.60	2	2,513	0.08%
2019/05/27	0	0.00	10	48.50	49.20	-10	2,443	-0.41%
2019/05/24	20	48.25	0	0.00	48.15	20	2,416	0.83%
2019/05/17	2	47.60	1	47.60	47.50	1	2,423	0.04%
2019/05/16	0	0.00	5	48.00	47.75	-5	2,419	-0.21%
2019/05/15	0	0.00	1	48.00	47.80	-1	2,427	-0.04%
2019/05/10	1	47.90	0	0.00	48.05	1	2,479	0.04%
2019/05/09	6	48.07	2	48.00	48.00	4	2,476	0.16%
2019/05/06	0	0.00	2	48.65	48.75	-2	2,517	-0.08%
2019/04/30	2	49.25	0	0.00	49.45	2	2,539	0.08%
2019/04/24	3	48.90	0	0.00	48.65	3	2,536	0.12%
2019/04/23	1	48.80	0	0.00	48.95	1	2,540	0.04%
2019/04/22	3	48.75	0	0.00	48.75	3	2,540	0.12%
2019/04/18	5	48.55	2	48.70	48.60	3	2,557	0.12%
2019/04/16	6	49.20	0	0.00	49.40	6	2,551	0.24%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/08	1	50.50	1	50.50	50.60	0	2,534	0.00%
2019/04/01	5	51.00	23	51.53	50.90	-18	2,640	-0.68%
2019/03/29	2	50.15	35	50.50	50.80	-33	2,550	-1.29%
2019/03/27	2	49.60	0	0.00	49.75	2	2,528	0.08%
2019/03/25	1	49.00	1	49.15	49.25	0	2,501	0.00%
2019/03/21	2	49.25	10	49.25	49.35	-8	2,453	-0.33%
2019/03/20	10	48.30	0	0.00	48.70	10	2,416	0.41%
2019/03/19	0	0.00	4	49.10	48.90	-4	2,361	-0.17%
2019/03/18	0	0.00	5	48.55	48.55	-5	2,302	-0.22%
2019/03/15	1	48.10	0	0.00	48.20	1	2,278	0.04%
2019/03/14	2	47.50	0	0.00	47.50	2	1,998	0.10%
2019/03/13	33	47.35	0	0.00	47.40	33	1,994	1.65%
2019/03/12	2	47.70	0	0.00	47.50	2	1,967	0.10%
2019/03/06	0	0.00	3	47.60	47.55	-3	1,947	-0.15%
2019/02/22	1	47.75	0	0.00	47.95	1	2,000	0.05%
2019/02/21	0	0.00	100	47.78	48.00	-100	2,004	-4.99%
2019/02/20	0	0.00	1	47.95	48.05	-1	1,994	-0.05%
2019/02/19	1	47.85	0	0.00	47.90	1	1,981	0.05%
2019/02/13	1	47.90	0	0.00	47.65	1	1,986	0.05%
2019/02/11	0	0.00	6	48.13	48.40	-6	1,951	-0.31%
2019/01/29	5	47.35	0	0.00	47.80	5	1,912	0.26%
2019/01/28	0	0.00	3	47.92	47.95	-3	1,901	-0.16%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	3	46.95	47.45	-3	1,868	-0.16%
2019/01/11	5	46.31	0	0.00	46.30	5	2,029	0.25%
2019/01/10	30	45.85	1	46.30	46.35	29	2,036	1.42%
2019/01/08	20	45.45	1	45.50	45.15	19	2,046	0.93%
2019/01/04	20.3	45.20	3	45.17	45.25	17.3	2,112	0.82%
2018/12/27	2	44.30	1	44.00	44.40	1	2,292	0.04%
2018/12/26	31	44.14	0	0.00	44.15	31	2,287	1.35%
2018/12/25	6	44.07	1	44.45	43.90	5	2,269	0.22%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/12/19	0.6	46.20	0	0.00	46.25	0.6	2,153	0.03%
2018/12/14	2	46.35	2	46.40	46.45	0	2,233	0.00%
2018/12/07	0.4	46.25	0	0.00	46.30	0.4	2,348	0.02%
2018/11/30	0	46.80	0	0.00	46.90	0	4,360	0.00%
2018/11/29	0	0.00	4	46.79	46.50	-4	4,700	-0.09%
2018/11/27	2	46.10	3	46.20	46.25	-1	4,977	-0.02%
2018/11/26	2	46.10	3	47.30	46.20	-1	5,043	-0.02%
2018/11/23	0	0.00	1	45.85	45.90	-1	5,007	-0.02%
2018/11/22	3	45.80	4	46.00	45.95	-1	5,052	-0.02%
2018/11/20	2	46.15	1	45.95	45.85	1	5,090	0.02%
2018/11/14	5	46.16	1	46.40	46.45	4	5,158	0.08%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/09	1	46.25	0	0.00	46.20	1	5,167	0.02%
2018/11/08	1	46.50	6	46.38	46.70	-5	5,221	-0.10%
2018/11/07	0	0.00	4	46.60	46.40	-4	5,426	-0.07%
2018/10/30	1	44.55	1	44.60	44.45	0	5,710	0.00%
2018/10/25	1	44.90	1	45.00	45.00	0	5,721	0.00%
2018/10/24	6	45.18	4	45.30	45.40	2	5,732	0.03%
2018/10/23	1	45.30	1	45.65	45.40	0	5,730	0.00%
2018/10/18	5	45.87	0	0.00	45.90	5	5,597	0.09%
2018/10/15	1	45.30	1	45.35	45.25	0	5,523	0.00%
2018/10/11	0	0.00	1	46.10	45.60	-1	5,469	-0.02%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/05	1	46.85	2	46.90	46.75	-1	5,270	-0.02%
2018/10/02	1	48.30	2	48.30	48.35	-1	5,233	-0.02%
2018/10/01	1	48.25	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	10	48.15	48.40	-10	5,212	-0.19%
2018/09/27	0	0.00	2	47.88	48.00	-2	5,198	-0.04%
2018/09/26	12	48.08	0	0.00	47.45	12	5,177	0.23%
2018/09/21	0	0.00	10	48.50	48.70	-10	5,175	-0.19%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	6	48.13	48.15	-6	5,140	-0.12%
2018/09/18	1	47.15	1	47.45	47.50	0	5,115	0.00%
2018/09/17	1	47.35	1	47.60	47.50	0	5,115	0.00%
2018/09/14	1	47.05	1	47.40	47.50	0	5,117	0.00%
2018/09/12	0	0.00	3	47.00	46.90	-3	5,051	-0.06%
2018/09/11	0	0.00	1	45.15	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	2	45.13	44.60	-2	4,834	-0.04%
2018/09/07	2	45.50	0	0.00	45.10	2	4,580	0.04%
2018/09/06	1	49.05	2	49.15	49.15	-1	3,932	-0.03%
2018/09/05	1	48.95	4	48.90	48.80	-3	3,239	-0.09%
2018/09/04	2	49.88	0	0.00	49.95	2	2,892	0.07%
2018/09/03	3	50.03	0	0.00	50.00	3	2,724	0.11%
2018/08/31	0	0.00	2	49.50	49.90	-2	2,690	-0.07%
2018/08/29	0	0.00	3	48.82	48.95	-3	2,728	-0.11%
2018/08/28	12	48.45	1	48.50	48.60	11	2,713	0.41%
2018/08/22	1	48.35	1	48.45	48.35	0	2,883	0.00%
2018/08/21	0	0.00	1	48.15	48.20	-1	2,879	-0.03%
2018/08/20	2	47.70	0	0.00	47.70	2	2,873	0.07%
2018/08/17	1	48.00	0	0.00	47.80	1	2,876	0.03%
2018/08/16	0	0.00	2	47.80	47.90	-2	2,874	-0.07%
2018/08/15	0	0.00	1	48.30	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	2	47.90	47.65	-2	2,835	-0.07%
2018/08/09	1	48.05	2	48.28	48.30	-1	2,481	-0.04%
2018/08/07	0	0.00	12	47.63	47.65	-12	2,382	-0.50%
2018/07/31	0	0.00	3	46.95	47.30	-3	2,392	-0.13%
2018/07/18	0	0.00	1	45.80	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	2	45.40	45.40	-2	2,525	-0.08%
2018/07/16	1.1	45.45	0	0.00	45.40	1.1	2,542	0.04%
2018/07/03	2	44.40	0	0.00	44.20	2	2,704	0.07%
2018/06/29	10	44.60	0	0.00	45.25	10	2,683	0.37%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	5.1	46.10	202	46.14	45.90	-196.9	2,624	-7.50%	大賣/鉅額交易
2018/06/14	5	46.62	1	46.85	46.35	4	2,513	0.16%
2018/06/12	0.5	47.65	0	0.00	47.65	0.5	2,520	0.02%
2018/06/07	0	0.00	1	47.65	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	4	47.58	47.85	-4	2,452	-0.16%
2018/06/01	0.1	46.30	1.4	46.30	46.30	-1.3	2,272	-0.06%
2018/05/31	0	0.00	1	45.80	45.40	-1	2,230	-0.04%
2018/05/15	1.1	45.43	0	0.00	45.50	1.1	2,200	0.05%
2018/05/10	2	45.23	0	0.00	45.15	2	2,242	0.09%
2018/04/30	100	45.55	0	0.00	45.80	100	2,513	3.98%
2018/04/25	0	0.00	1	45.00	45.20	-1	2,616	-0.04%
2018/04/23	2	45.60	0	0.00	45.60	2	2,630	0.08%
2018/04/17	1.1	44.54	0	0.00	44.55	1.1	2,578	0.04%
2018/04/16	0	0.00	11	45.00	44.85	-11	2,558	-0.43%
2018/04/11	1	45.70	0	0.00	45.70	1	2,585	0.04%
2018/04/09	0	0.00	9	44.80	44.80	-9	2,583	-0.35%
2018/04/03	1	45.10	5	45.05	45.20	-4	2,589	-0.15%
2018/04/02	0	0.00	3	45.30	45.30	-3	2,590	-0.12%
2018/03/28	0	0.00	5	45.29	45.30	-5	2,582	-0.19%
2018/03/27	10	45.48	8	45.38	45.40	2	2,578	0.08%
2018/03/26	4	44.85	2	44.85	44.85	2	2,548	0.08%
2018/03/23	0	0.00	2	44.35	44.75	-2	2,567	-0.08%
2018/03/22	0	0.00	2	45.20	45.10	-2	2,570	-0.08%
2018/03/21	51	44.61	0	0.00	44.95	51	2,590	1.97%
2018/03/20	1	44.55	1	44.50	44.90	0	2,744	0.00%
2018/03/19	1.5	44.90	0	0.00	44.90	1.5	2,773	0.05%
2018/03/16	2	44.50	0	0.00	44.60	2	2,796	0.07%
2018/03/15	1	45.65	1	45.65	45.50	0	2,734	0.00%
2018/03/14	0	0.00	2	45.30	45.50	-2	2,727	-0.07%
2018/03/12	0	0.00	8	45.03	44.95	-8	2,704	-0.30%
2018/03/07	32	44.14	0	0.00	44.10	32	2,691	1.19%
2018/03/06	20	44.30	0	0.00	44.35	20	2,693	0.74%
2018/02/27	0	0.00	1	45.10	44.15	-1	2,727	-0.04%
2018/02/23	9	44.74	0	0.00	44.75	9	2,708	0.33%
2018/02/21	1	44.65	0	0.00	44.70	1	2,732	0.04%
2018/02/09	1	42.95	0	0.00	43.55	1	2,704	0.04%
2018/02/08	1	44.10	0	0.00	44.10	1	2,679	0.04%
2018/02/07	20	43.65	20	43.90	44.20	0	2,682	0.00%
2018/02/06	2	42.65	49	41.60	42.20	-47	2,599	-1.81%
2018/02/05	8	44.65	0	0.00	44.85	8	2,514	0.32%
2018/02/02	2	45.45	0	0.00	45.60	2	2,507	0.08%
2018/02/01	12	45.61	0	0.00	45.55	12	2,514	0.48%
2018/01/30	2	45.65	15	45.80	45.55	-13	2,471	-0.53%
2018/01/29	0	0.00	1	46.80	46.50	-1	2,443	-0.04%
2018/01/26	1	46.25	0	0.00	46.45	1	2,421	0.04%
2018/01/25	3	45.48	5	45.56	45.40	-2	2,341	-0.09%
2018/01/24	4	45.00	0	0.00	45.00	4	2,263	0.18%
2018/01/23	1	44.60	2	44.80	44.95	-1	2,212	-0.05%
2018/01/22	0	0.00	3	42.98	43.05	-3	2,117	-0.14%
2018/01/18	0	0.00	2	42.93	42.80	-2	2,129	-0.09%
2018/01/15	18.2	42.60	3	42.55	42.85	15.2	2,080	0.73%
2018/01/10	0	0.00	2	42.80	42.75	-2	2,122	-0.09%
2018/01/09	0	0.00	3	43.05	43.15	-3	2,123	-0.14%
2018/01/08	0	0.00	2	43.30	43.40	-2	2,116	-0.09%
2018/01/04	13.1	42.57	2	42.70	42.65	11.1	2,116	0.52%
2018/01/03	24	43.24	0	0.00	43.15	24	2,125	1.13%
2018/01/02	0	0.00	1	43.00	43.15	-1	2,095	-0.05%