興富發 (2542)-合庫-台中券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/21	3.1	44.72	0	0.00	44.60	3.1	7,653	0.04%
2024/05/20	2	45.40	1	45.40	45.20	1	7,604	0.01%
2024/05/17	14	45.84	0	0.00	45.70	14	7,557	0.19%
2024/05/16	1.1	44.81	10.3	45.73	45.55	-9.2	7,519	-0.12%
2024/05/15	5.3	44.82	1	45.05	44.45	4.3	7,358	0.06%
2024/05/14	1	45.15	0	0.00	45.25	1	7,245	0.01%
2024/05/13	9	45.42	5.2	45.63	46.10	3.8	7,185	0.05%
2024/05/10	8.1	45.44	0	0.00	45.20	8.1	7,097	0.11%
2024/05/09	7.1	46.17	4.7	45.81	45.65	2.4	6,975	0.03%
2024/05/08	8.1	47.33	13.3	47.27	46.85	-5.2	6,745	-0.08%
2024/05/07	49	48.52	21	49.42	47.85	28	6,490	0.43%
2024/05/06	14	47.83	21.9	48.09	48.15	-7.9	5,901	-0.13%
2024/05/03	11	46.80	37	47.70	47.20	-26	5,458	-0.48%
2024/05/02	15	46.15	43.5	45.90	46.60	-28.5	4,966	-0.57%
2024/04/30	5.2	43.71	6	44.21	44.30	-0.8	4,411	-0.02%
2024/04/29	2	44.43	22.5	44.38	44.30	-20.5	4,274	-0.48%
2024/04/26	3.2	42.63	4	42.94	42.95	-0.8	4,063	-0.02%
2024/04/25	0.1	42.85	0	0.00	42.70	0.1	3,964	0.00%
2024/04/24	8	42.05	2	42.10	41.95	6	3,860	0.16%
2024/04/23	4.1	42.18	0	0.00	42.25	4.1	3,821	0.11%
2024/04/22	14.2	42.23	33.9	42.70	42.40	-19.7	3,769	-0.52%
2024/04/19	16	41.78	184	41.85	41.45	-168	3,371	-4.98%	大賣/鉅額交易
2024/04/18	5	40.93	26	41.33	41.60	-21	3,204	-0.66%
2024/04/17	1	40.45	3	40.82	40.85	-2	3,087	-0.06%
2024/04/16	6.2	40.20	4	40.10	40.10	2.2	3,049	0.07%
2024/04/15	0	0.00	2	40.95	40.80	-2	2,983	-0.07%
2024/04/12	4.4	40.90	0	0.00	40.80	4.4	2,943	0.15%
2024/04/11	4	40.98	1	41.15	41.10	3	2,921	0.10%
2024/04/10	0.1	41.40	0	0.00	41.35	0.1	2,896	0.00%
2024/04/09	1.3	40.62	1	41.15	41.20	0.3	2,858	0.01%
2024/04/08	2	40.35	20	40.59	40.70	-18	2,790	-0.65%
2024/04/03	3	40.15	11	40.15	40.25	-8	2,717	-0.29%
2024/04/02	4	40.28	0	0.00	40.10	4	2,680	0.15%
2024/04/01	5.5	40.22	3	40.40	40.25	2.5	2,666	0.09%
2024/03/29	2	40.15	0.2	40.25	40.15	1.8	2,645	0.07%
2024/03/28	2	40.43	0	0.00	40.50	2	2,610	0.08%
2024/03/27	0	0.00	12	40.56	40.60	-12	2,567	-0.47%
2024/03/26	0	0.00	7	39.04	39.00	-7	2,505	-0.28%
2024/03/25	2	39.35	1.3	39.34	39.35	0.7	2,514	0.03%
2024/03/22	3.3	38.75	5	38.90	38.80	-1.8	2,529	-0.07%
2024/03/20	12	38.80	10	38.60	38.50	2	2,570	0.08%
2024/03/19	7.2	38.70	10.2	38.65	38.70	-3	2,526	-0.12%
2024/03/18	6	38.97	2	38.90	39.10	4	2,512	0.16%
2024/03/15	11.1	39.42	0	0.00	39.20	11.1	2,527	0.44%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/12	7	39.81	0.1	39.85	39.95	6.9	2,432	0.28%
2024/03/11	4	39.66	2.8	39.75	39.90	1.3	2,450	0.05%
2024/03/08	0	0.00	2	39.70	39.75	-2	2,447	-0.08%
2024/03/07	0	0.00	0.8	39.65	39.90	-0.8	2,448	-0.03%
2024/03/06	10	39.70	0	0.00	39.65	10	2,423	0.41%
2024/03/05	1	39.65	4	39.66	39.60	-3	2,426	-0.12%
2024/03/04	2	39.68	0	0.00	39.65	2	2,423	0.08%
2024/03/01	3	39.70	0	0.00	39.70	3	2,424	0.12%
2024/02/29	0.4	39.85	0	0.00	39.70	0.4	2,424	0.01%
2024/02/27	0.1	39.80	0	0.00	39.70	0.1	2,419	0.00%
2024/02/26	2	39.88	5	39.85	39.90	-3	2,444	-0.12%
2024/02/23	3	39.65	0	0.00	39.55	3	2,440	0.12%
2024/02/21	3.1	39.95	26	40.02	40.10	-22.9	2,459	-0.93%
2024/02/20	3	39.52	0	0.00	39.65	3	2,431	0.12%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/16	2	39.38	0	0.00	39.65	2	2,471	0.08%
2024/02/15	10	39.50	1	39.45	39.50	9	2,442	0.37%
2024/02/05	0	0.00	4	39.68	39.80	-4	2,434	-0.16%
2024/02/02	0.1	39.70	12	39.64	39.70	-11.9	2,421	-0.49%
2024/01/31	5.6	39.56	0.1	39.60	39.60	5.5	2,424	0.23%
2024/01/30	1.3	39.75	0	0.00	39.55	1.3	2,433	0.05%
2024/01/26	14.4	39.60	4	39.60	39.60	10.4	2,465	0.42%
2024/01/25	0	0.00	10	39.65	39.50	-10	2,483	-0.40%
2024/01/24	101.4	39.50	2	39.45	39.55	99.4	2,510	3.96%	大買/
2024/01/23	2	39.50	0	0.00	39.50	2	2,520	0.08%
2024/01/22	1	39.70	0	0.00	39.55	1	2,510	0.04%
2024/01/18	1	39.75	0	0.00	39.70	1	2,497	0.04%
2024/01/17	1	39.60	120	39.72	39.85	-119	2,489	-4.78%	大賣/鉅額交易
2024/01/16	18	39.65	0	0.00	39.70	18	2,446	0.74%
2024/01/15	18	39.95	5.5	39.95	39.90	12.5	2,388	0.52%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/10	10	40.00	0	0.00	40.00	10	2,744	0.36%
2024/01/08	1	40.25	2.3	40.20	40.20	-1.3	2,845	-0.05%
2024/01/05	1	40.10	2.3	40.15	40.20	-1.3	2,897	-0.04%
2024/01/04	3	40.10	0	0.00	40.10	3	2,917	0.10%
2024/01/03	2	40.10	0	0.00	40.10	2	2,985	0.07%
2024/01/02	0.5	40.15	0.2	40.20	40.25	0.3	2,991	0.01%
2023/12/29	1	40.10	24	40.15	40.10	-23	3,004	-0.77%
2023/12/28	2	40.05	0	0.00	40.15	2	3,039	0.07%
2023/12/26	2.3	40.19	0	0.00	40.05	2.3	3,098	0.07%
2023/12/25	1.3	39.96	0	0.00	40.00	1.3	3,138	0.04%
2023/12/22	2	39.93	0	0.00	39.90	2	3,231	0.06%
2023/12/21	19	39.87	0.1	39.90	39.90	18.9	3,414	0.55%
2023/12/20	2	40.00	0	0.00	40.15	2	3,410	0.06%
2023/12/19	4.1	40.04	0	0.00	40.15	4.1	3,443	0.12%
2023/12/18	2	40.23	0	0.00	40.45	2	3,468	0.06%
2023/12/15	5	40.30	0.1	40.55	40.40	4.9	3,484	0.14%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	1.5	39.97	0	0.00	40.05	1.5	3,497	0.04%
2023/12/12	4.3	39.98	0	0.00	39.90	4.3	3,540	0.12%
2023/12/11	5	40.05	0.6	40.15	40.10	4.5	3,549	0.13%
2023/12/08	2	40.15	5	40.10	40.15	-3	3,540	-0.08%
2023/12/07	1	40.20	0.5	40.45	40.20	0.5	3,523	0.01%
2023/12/06	22.2	40.31	0.1	40.60	40.35	22.1	3,531	0.63%
2023/12/05	1.1	40.56	0	0.00	40.55	1.1	3,489	0.03%
2023/12/04	11.9	40.58	0	0.00	40.70	11.9	3,476	0.34%
2023/12/01	1.2	40.77	0	0.00	40.80	1.2	3,447	0.03%
2023/11/29	1	40.85	0.3	40.95	40.85	0.7	3,496	0.02%
2023/11/28	60	40.95	8	40.96	40.95	52	3,489	1.49%
2023/11/27	0	0.00	13	41.05	40.95	-13	3,468	-0.37%
2023/11/22	1.5	41.07	2.1	41.02	41.05	-0.6	3,467	-0.02%
2023/11/21	0.3	41.00	0	0.00	40.85	0.3	3,444	0.01%
2023/11/20	4	40.96	15.3	41.01	41.10	-11.4	3,427	-0.33%
2023/11/17	159.3	41.00	0.1	41.00	40.90	159.2	3,415	4.66%	大買/鉅額交易
2023/11/15	1	40.60	1	40.60	40.90	0	3,434	0.00%
2023/11/14	0	40.75	2	40.75	40.85	-2	3,400	-0.06%
2023/11/13	0	0.00	0.4	40.65	40.60	-0.4	3,398	-0.01%
2023/11/10	1.3	40.57	0	0.00	40.55	1.3	3,391	0.04%
2023/11/09	0.2	40.80	0	0.00	40.60	0.2	3,392	0.01%
2023/11/08	2.1	40.63	0	40.80	40.60	2.1	3,434	0.06%
2023/11/07	0	0.00	0.3	40.80	40.70	-0.3	3,506	-0.01%
2023/11/06	5	40.60	0	0.00	40.70	5	3,513	0.14%
2023/11/02	3	40.55	0	0.00	40.60	3	3,494	0.09%
2023/11/01	4.3	40.37	1	40.55	40.60	3.3	3,493	0.09%
2023/10/31	2.7	40.75	3.2	40.72	40.70	-0.5	3,483	-0.01%
2023/10/27	1	40.80	12	40.95	40.80	-11	3,471	-0.32%
2023/10/26	3	40.98	0	0.00	40.95	3	3,476	0.09%
2023/10/23	16.2	41.01	0	0.00	40.75	16.2	3,488	0.46%
2023/10/20	8.3	41.10	0.4	41.15	41.10	7.9	3,504	0.22%
2023/10/19	0.5	42.00	3	41.97	41.80	-2.5	3,542	-0.07%
2023/10/18	7.5	40.97	3	41.70	42.05	4.5	3,479	0.13%
2023/10/17	7	41.14	0	0.00	41.00	7	3,199	0.22%
2023/10/16	2	41.20	18	41.21	41.30	-16	3,162	-0.51%
2023/10/13	1.5	40.40	11	40.71	40.85	-9.5	3,128	-0.30%
2023/10/12	5.2	39.91	0	0.00	40.20	5.2	3,125	0.17%
2023/10/11	10	40.00	18	40.04	40.10	-8	3,128	-0.26%
2023/10/05	3	39.21	0	0.00	39.10	3	3,071	0.10%
2023/10/04	3.5	39.15	0	0.00	39.10	3.5	3,075	0.11%
2023/10/03	1	39.20	1	39.20	39.25	0	3,077	0.00%
2023/10/02	6.1	39.37	20	39.25	39.30	-13.9	3,075	-0.45%
2023/09/28	2	39.50	0	0.00	39.45	2	3,028	0.07%
2023/09/27	8.4	39.81	0	0.00	39.55	8.4	2,981	0.28%
2023/09/26	54	39.95	29	40.05	40.00	25	2,901	0.86%
2023/09/25	12	43.10	0	0.00	43.05	12	2,712	0.44%
2023/09/22	22	43.40	0	0.00	43.40	22	2,593	0.85%
2023/09/21	2	43.95	0	0.00	43.95	2	2,534	0.08%
2023/09/20	2	44.20	1.8	44.30	44.20	0.2	2,472	0.01%
2023/09/18	0	43.90	0	0.00	44.15	0	2,376	0.00%
2023/09/15	1	43.25	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	17	43.91	44.10	-17	2,252	-0.75%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/12	12	43.58	0	0.00	43.60	12	2,254	0.53%
2023/09/11	3.8	43.47	1	43.50	43.50	2.8	2,268	0.12%
2023/09/08	17	43.48	24	43.55	43.40	-7	2,272	-0.31%
2023/09/07	4	43.28	20	43.20	43.40	-16	2,261	-0.71%
2023/09/06	1	43.25	0	0.00	43.40	1	2,289	0.04%
2023/09/04	0	0.00	0.1	43.45	43.60	-0.1	2,273	-0.01%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	0.00	2	43.10	43.00	-2	2,211	-0.09%
2023/08/29	1	43.03	6.4	43.14	43.20	-5.4	2,235	-0.24%
2023/08/24	2	42.15	0	0.00	42.30	2	2,289	0.09%
2023/08/23	0	0.00	3	42.30	42.30	-3	2,294	-0.13%
2023/08/18	2	42.75	0	0.00	42.95	2	2,348	0.09%
2023/08/17	1	42.55	2	42.60	42.60	-1	2,343	-0.04%
2023/08/15	0	0.00	5	42.85	42.65	-5	2,401	-0.21%
2023/08/14	3	42.78	3	42.80	42.60	0	2,426	0.00%
2023/08/11	3.7	43.32	21.1	43.27	43.40	-17.4	2,426	-0.72%
2023/08/10	2.3	42.88	5	42.75	42.90	-2.8	2,378	-0.12%
2023/08/09	1	42.90	0	0.00	42.65	1	2,478	0.04%
2023/08/08	0	0.00	2	42.85	42.95	-2	2,553	-0.08%
2023/08/07	0.3	42.80	0	0.00	42.80	0.3	2,962	0.01%
2023/08/04	1.7	42.61	0	0.00	42.70	1.7	2,965	0.06%
2023/08/02	0.3	42.55	3	42.47	42.55	-2.8	2,959	-0.09%
2023/08/01	1	42.50	15	42.54	42.55	-14	2,975	-0.47%
2023/07/31	0	0.00	4	42.35	42.30	-4	2,977	-0.13%
2023/07/27	0	0.00	6.1	42.32	42.40	-6.1	3,023	-0.20%
2023/07/26	1	41.90	0	0.00	42.05	1	3,022	0.03%
2023/07/24	1	41.80	0	0.00	41.70	1	2,980	0.03%
2023/07/21	0.1	42.25	0	0.00	42.15	0.1	2,924	0.00%
2023/07/20	16	42.16	11.8	42.26	42.25	4.2	2,951	0.14%
2023/07/18	8	42.11	0	0.00	42.15	8	2,944	0.27%
2023/07/17	5	42.29	1	42.35	42.25	4	2,931	0.14%
2023/07/14	4	42.51	0	0.00	42.55	4	2,898	0.14%
2023/07/13	0.3	42.70	0	0.00	42.80	0.3	2,887	0.01%
2023/07/11	1	42.70	2.2	42.71	43.00	-1.2	2,878	-0.04%
2023/07/10	6.5	42.91	0	0.00	42.80	6.5	2,878	0.22%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/06	0	0.00	5	42.80	42.80	-5	2,900	-0.17%
2023/07/05	1	42.70	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0.2	42.70	2	42.85	42.85	-1.8	2,939	-0.06%
2023/07/03	0	0.00	6	42.70	42.80	-6	2,955	-0.20%
2023/06/30	11	42.65	0	0.00	42.65	11	2,964	0.37%
2023/06/29	0	0.00	0.5	42.60	42.75	-0.5	2,963	-0.02%
2023/06/27	0	0.00	2	42.28	42.25	-2	2,978	-0.07%
2023/06/26	0	0.00	3	42.30	42.25	-3	2,985	-0.10%
2023/06/21	5	42.15	0	0.00	42.25	5	3,006	0.17%
2023/06/20	5.5	42.21	0	0.00	42.15	5.5	3,001	0.18%
2023/06/19	1.2	42.21	1	42.40	42.30	0.2	2,982	0.01%
2023/06/16	3.3	42.33	1	42.40	42.25	2.3	2,968	0.08%
2023/06/14	4	42.84	1	42.90	43.00	3	2,916	0.10%
2023/06/13	1	42.95	1	42.90	42.95	0	2,950	0.00%
2023/06/12	1.3	42.90	17.2	42.98	42.85	-15.9	3,027	-0.53%
2023/06/09	0	0.00	4	42.55	42.50	-4	3,009	-0.13%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	0	0.00	41.1	42.55	42.50	-41.1	3,037	-1.35%
2023/06/05	1	42.55	1	42.55	42.50	0	3,041	0.00%
2023/06/02	2	42.58	0.1	42.65	42.60	1.9	3,052	0.06%
2023/06/01	0.7	42.60	0	0.00	42.60	0.7	3,065	0.02%
2023/05/31	5.1	42.06	3	42.60	42.60	2.1	3,080	0.07%
2023/05/30	7	42.11	0	0.00	42.15	7	3,030	0.23%
2023/05/29	3	42.17	5	42.25	42.10	-2	3,039	-0.07%
2023/05/26	3	42.15	6	42.15	42.20	-3	3,040	-0.10%
2023/05/24	2	42.85	4	42.98	43.05	-2	3,015	-0.07%
2023/05/23	3	42.57	1	42.55	42.75	2	2,976	0.07%
2023/05/22	22	42.29	1	42.40	42.60	21	2,973	0.71%
2023/05/19	0.1	41.95	0.5	42.00	42.00	-0.4	2,931	-0.01%
2023/05/18	2	42.05	3	41.90	42.00	-1	2,896	-0.03%
2023/05/17	2.3	41.73	0.1	41.70	41.90	2.2	2,868	0.08%
2023/05/16	3	41.45	54	41.69	41.65	-51	2,836	-1.80%
2023/05/15	20.2	41.23	9	41.33	41.35	11.2	2,816	0.40%
2023/05/12	9.2	41.75	15	41.82	41.95	-5.8	2,713	-0.21%
2023/05/11	31.2	41.99	64.2	41.86	42.30	-33	2,632	-1.26%
2023/05/10	1	43.20	3	43.18	43.20	-2	2,214	-0.09%
2023/05/09	0.5	43.30	0	0.00	43.20	0.5	2,214	0.02%
2023/05/08	1	43.00	1	43.15	43.30	0	2,235	0.00%
2023/05/05	1.5	42.92	0	0.00	42.90	1.5	2,230	0.07%
2023/05/04	0.1	42.75	2	42.80	42.85	-1.9	2,252	-0.09%
2023/05/03	1	42.30	1	42.30	42.30	0	2,241	0.00%
2023/04/28	3.6	42.03	0	0.00	42.05	3.6	2,366	0.15%
2023/04/27	0.5	42.00	1	41.95	42.05	-0.5	2,398	-0.02%
2023/04/25	1.1	41.78	0	0.00	41.65	1.1	2,423	0.05%
2023/04/24	1	41.80	0	0.00	41.75	1	2,406	0.04%
2023/04/21	3	41.79	1	41.85	41.85	2	2,423	0.08%
2023/04/20	3	41.92	1	41.85	41.85	2	2,422	0.08%
2023/04/19	0.5	42.05	0	0.00	42.00	0.5	2,422	0.02%
2023/04/18	2	42.10	0	0.00	42.10	2	2,402	0.08%
2023/04/17	2	42.13	0	0.00	42.05	2	2,394	0.08%
2023/04/12	2.5	41.97	5	42.05	41.95	-2.5	2,407	-0.10%
2023/04/11	6	41.60	21	41.75	41.75	-15	2,348	-0.64%
2023/04/10	6.1	41.65	1	41.75	41.45	5.1	2,381	0.21%
2023/04/07	2	41.45	8	41.58	41.70	-6	2,499	-0.24%
2023/04/06	7.1	40.92	0	0.00	40.85	7.1	2,473	0.29%
2023/03/31	2	40.90	0	0.00	41.15	2	2,570	0.08%
2023/03/30	2.2	40.91	10	40.90	41.00	-7.8	2,889	-0.27%
2023/03/29	0	0.00	2	40.90	41.05	-2	3,290	-0.06%
2023/03/28	0	0.00	1	41.00	40.70	-1	3,717	-0.03%
2023/03/27	4.3	40.81	0	0.00	40.70	4.3	4,154	0.10%
2023/03/24	13.7	40.64	0	0.00	40.65	13.7	4,616	0.30%
2023/03/23	32.5	41.17	6	41.25	41.00	26.5	4,683	0.57%
2023/03/22	0	0.00	1	41.15	41.15	-1	4,761	-0.02%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	0	0.00	14	40.66	40.70	-14	4,939	-0.28%
2023/03/17	1.5	40.43	4	40.48	40.40	-2.5	4,979	-0.05%
2023/03/16	15.4	40.08	1	40.10	40.10	14.4	5,004	0.29%
2023/03/15	15.5	40.81	38	40.80	40.60	-22.5	5,035	-0.45%
2023/03/13	2.1	41.52	0	0.00	41.80	2.1	5,086	0.04%
2023/03/10	1.5	41.83	0	0.00	41.95	1.5	5,112	0.03%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/08	3	41.77	0	0.00	41.85	3	5,151	0.06%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/06	4	41.84	2	41.85	41.80	2	5,202	0.04%
2023/03/03	5.6	41.78	0	0.00	41.95	5.6	5,213	0.11%
2023/03/02	3	42.13	0.5	42.25	42.25	2.5	5,216	0.05%
2023/03/01	2	42.40	4	42.35	42.35	-2	5,253	-0.04%
2023/02/24	2	42.35	2	42.40	42.40	0	5,404	0.00%
2023/02/23	0.6	42.40	11	42.40	42.40	-10.4	5,417	-0.19%
2023/02/22	1	41.95	2	42.20	42.30	-1	5,435	-0.02%
2023/02/21	1	42.10	0.1	42.25	42.25	0.9	5,466	0.02%
2023/02/20	3	42.13	2	42.20	42.30	1	5,567	0.02%
2023/02/17	0	0.00	0.6	41.95	41.95	-0.6	5,613	-0.01%
2023/02/16	0	0.00	11	42.00	41.90	-11	5,744	-0.19%
2023/02/15	1	41.85	0	0.00	41.85	1	5,799	0.02%
2023/02/10	6	41.51	4	41.55	41.55	2	5,912	0.03%
2023/02/09	2	41.78	0	0.00	41.75	2	5,946	0.03%
2023/02/08	1	41.75	10.1	41.85	41.90	-9.1	6,025	-0.15%
2023/02/07	3	41.87	2	41.85	41.95	1	6,053	0.02%
2023/02/06	0	0.00	4	41.80	42.00	-4	6,047	-0.07%
2023/02/03	0.1	41.20	10	41.55	41.80	-9.9	6,036	-0.16%
2023/02/01	10	41.40	1.1	41.67	41.60	8.9	6,045	0.15%
2023/01/31	0	0.00	2	41.23	41.10	-2	6,114	-0.03%
2023/01/30	0.4	40.90	0	0.00	40.65	0.4	6,079	0.01%
2023/01/17	1	40.50	2	40.75	40.70	-1	6,054	-0.02%
2023/01/16	2	40.75	3.4	40.84	40.70	-1.4	6,047	-0.02%
2023/01/11	1.4	40.58	0	0.00	40.60	1.4	6,125	0.02%
2023/01/10	10	40.45	0	0.00	40.50	10	6,136	0.16%
2023/01/09	2	40.40	2	40.40	40.45	0	6,165	0.00%
2023/01/06	0.1	40.40	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	1.3	40.52	0	0.00	40.40	1.3	6,223	0.02%
2022/12/30	4	40.68	31	40.60	40.30	-27	6,293	-0.43%
2022/12/29	1	40.50	1	40.58	40.60	0	6,273	0.00%
2022/12/28	12.1	40.85	1	41.45	40.70	11.1	6,284	0.18%
2022/12/27	2	41.47	20	41.26	41.45	-18	6,283	-0.29%
2022/12/26	2	40.40	0	0.00	40.25	2	6,225	0.03%
2022/12/23	12.8	40.60	3	40.30	40.35	9.8	6,264	0.16%
2022/12/22	2	39.78	2	41.03	42.00	0	6,211	0.00%
2022/12/21	17.2	39.30	11	39.35	40.00	6.2	6,026	0.10%
2022/12/20	8.8	39.78	1	40.03	39.65	7.8	5,780	0.13%
2022/12/19	10.5	40.64	1	41.70	40.50	9.5	5,621	0.17%
2022/12/16	10	41.66	0	0.00	41.15	10	5,404	0.18%
2022/12/15	5	42.39	0	0.00	42.40	5	5,094	0.10%
2022/12/14	2	42.53	0.2	42.65	42.60	1.8	5,170	0.03%
2022/12/13	3.4	43.07	0	0.00	42.75	3.4	5,162	0.07%
2022/12/12	6.3	43.83	0	0.00	43.65	6.3	5,153	0.12%
2022/12/09	1	43.90	4	43.85	44.00	-3	5,155	-0.06%
2022/12/08	3.1	43.94	4	44.13	44.10	-0.9	5,144	-0.02%
2022/12/07	0	0.00	1.1	44.35	44.35	-1.1	5,137	-0.02%
2022/12/06	9.1	44.21	0	0.00	43.95	9.1	5,103	0.18%
2022/12/02	3.1	44.30	3	44.72	44.25	0.1	5,030	0.00%
2022/12/01	4	44.75	0	0.00	44.80	4	5,016	0.08%
2022/11/29	4	44.75	0.2	44.70	44.80	3.8	5,026	0.08%
2022/11/28	2	44.25	3	44.78	44.85	-1	5,036	-0.02%
2022/11/25	2	44.55	0.1	44.70	44.55	1.9	5,022	0.04%
2022/11/24	0	0.00	7.2	44.90	44.90	-7.2	5,032	-0.14%
2022/11/23	1	44.80	0	0.00	44.90	1	5,037	0.02%
2022/11/22	0.2	44.50	6	44.68	44.85	-5.8	5,044	-0.11%
2022/11/21	0	0.00	10	43.85	43.95	-10	4,921	-0.20%
2022/11/18	2	43.65	0	0.00	43.80	2	4,941	0.04%
2022/11/17	0	0.00	1	43.50	43.55	-1	4,949	-0.02%
2022/11/16	0.1	42.95	0	0.00	43.20	0.1	4,925	0.00%
2022/11/15	1.2	42.94	0.1	43.20	42.90	1.1	4,916	0.02%
2022/11/14	1	43.15	2.6	43.13	43.35	-1.6	4,875	-0.03%
2022/11/11	0	0.00	3	42.25	42.40	-3	4,802	-0.06%
2022/11/10	0.2	42.10	1.2	42.16	42.25	-1	4,814	-0.02%
2022/11/09	1	42.08	1	42.25	42.25	0	4,868	0.00%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	1.2	42.00	0	0.00	42.05	1.2	4,888	0.02%
2022/11/04	1	41.75	3	41.72	42.00	-2	4,888	-0.04%
2022/11/03	2.4	41.05	2.1	41.10	41.30	0.3	4,842	0.01%
2022/11/02	1	41.25	0.1	41.45	41.25	0.9	4,832	0.02%
2022/11/01	8	41.33	0.2	41.43	41.45	7.8	4,873	0.16%
2022/10/31	7	41.32	3.2	41.45	41.45	3.8	4,888	0.08%
2022/10/28	0.1	41.85	15.2	41.67	41.65	-15.1	4,880	-0.31%
2022/10/27	0	0.00	4	40.99	41.80	-4	4,875	-0.08%
2022/10/26	0.3	40.60	0	0.00	40.60	0.3	4,816	0.01%
2022/10/25	0	0.00	4	40.65	40.65	-4	4,828	-0.08%
2022/10/24	6	40.60	6	40.73	40.60	0	4,786	0.00%
2022/10/21	1	40.40	7	40.50	40.50	-6	4,758	-0.13%
2022/10/20	1	39.95	11	40.05	40.35	-10	4,768	-0.21%
2022/10/19	1	40.20	0	0.00	40.20	1	4,726	0.02%
2022/10/18	1	39.00	0	0.00	39.60	1	4,685	0.02%
2022/10/17	6.1	38.81	0	0.00	39.20	6.1	4,736	0.13%
2022/10/14	0	0.00	1	39.25	39.20	-1	4,808	-0.02%
2022/10/13	3.1	38.43	2	38.20	38.75	1.1	4,945	0.02%
2022/10/12	5.1	39.00	0	0.00	38.95	5.1	5,106	0.10%
2022/10/11	8.6	39.19	0	0.00	39.35	8.6	5,224	0.16%
2022/10/07	5.1	38.98	0	0.00	38.90	5.1	5,188	0.10%
2022/10/06	0	0.00	3	39.48	39.65	-3	5,180	-0.06%
2022/10/05	10	39.70	3	39.70	39.75	7	5,206	0.13%
2022/10/04	2	39.95	0	0.00	39.70	2	5,244	0.04%
2022/10/03	3	39.13	2	39.88	39.85	1	5,232	0.02%
2022/09/30	6.7	38.62	1	38.80	39.00	5.7	5,202	0.11%
2022/09/29	3	38.38	1.5	38.22	38.60	1.5	5,204	0.03%
2022/09/28	15.6	38.51	0.4	39.45	38.00	15.2	5,171	0.29%
2022/09/27	8.1	39.73	0	0.00	39.65	8.1	5,055	0.16%
2022/09/26	12.1	40.07	2	40.05	40.20	10.1	4,940	0.20%
2022/09/23	2.3	47.65	15	47.73	47.80	-12.7	4,766	-0.27%
2022/09/22	13.2	47.74	5	47.85	47.75	8.2	4,634	0.18%
2022/09/21	1.3	47.88	13	47.92	48.00	-11.7	4,521	-0.26%
2022/09/20	3.7	48.02	1	48.05	48.00	2.7	4,374	0.06%
2022/09/19	6.1	48.09	2	47.95	48.15	4.1	4,340	0.09%
2022/09/16	1	48.15	3	48.27	48.30	-2	4,306	-0.05%
2022/09/15	0.7	48.40	4	48.30	48.25	-3.3	4,462	-0.07%
2022/09/14	5.3	48.09	3	48.25	48.25	2.3	4,782	0.05%
2022/09/13	3.1	48.50	8	48.54	48.50	-4.9	5,003	-0.10%
2022/09/12	3.1	48.30	6	48.25	48.40	-2.9	5,233	-0.06%
2022/09/08	2.2	47.96	1	48.15	48.35	1.2	5,532	0.02%
2022/09/07	0.2	47.98	0	0.00	47.90	0.2	5,636	0.00%
2022/09/06	3.2	47.97	2	48.00	48.10	1.2	5,682	0.02%
2022/09/02	0.2	48.03	0	0.00	48.00	0.2	5,698	0.00%
2022/09/01	6.2	48.09	0	0.00	48.10	6.2	5,726	0.11%
2022/08/31	5	48.35	0	0.00	48.40	5	5,714	0.09%
2022/08/30	2	48.13	8	48.24	48.35	-6	5,694	-0.11%
2022/08/29	7.5	47.81	5	47.76	47.85	2.5	5,702	0.04%
2022/08/26	1	48.05	3	48.20	48.20	-2	5,824	-0.03%
2022/08/25	2	47.95	7	48.00	48.10	-5	5,812	-0.09%
2022/08/24	2	47.58	4	47.73	48.00	-2	5,807	-0.03%
2022/08/23	4	47.55	1	47.50	47.65	3	5,790	0.05%
2022/08/22	6	47.32	28.4	47.41	47.65	-22.4	5,815	-0.39%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/18	5.1	46.76	7	46.72	46.80	-1.9	5,742	-0.03%
2022/08/17	2.2	47.12	0	0.00	47.20	2.2	5,720	0.04%
2022/08/16	0	0.00	1.3	46.75	46.80	-1.3	5,658	-0.02%
2022/08/15	1	46.25	6	46.37	46.20	-5	5,579	-0.09%
2022/08/12	6.5	46.18	10	46.15	46.15	-3.5	5,593	-0.06%
2022/08/11	5	45.95	1	45.95	45.90	4	5,573	0.07%
2022/08/10	5	45.79	0	0.00	45.75	5	5,595	0.09%
2022/08/09	3	46.00	2	45.95	46.00	1	5,615	0.02%
2022/08/08	3	45.95	1	45.95	46.00	2	5,670	0.04%
2022/08/05	11	45.85	0	0.00	45.85	11	5,890	0.19%
2022/08/04	4	45.40	8	45.42	45.65	-4	5,966	-0.07%
2022/08/03	1.1	45.62	2	45.80	45.80	-0.9	5,960	-0.02%
2022/08/02	9.1	45.68	1	45.65	46.00	8.1	5,996	0.14%
2022/08/01	3	45.83	3	45.82	45.90	0	6,010	0.00%
2022/07/29	1	44.95	0	0.00	45.35	1	5,999	0.02%
2022/07/28	1	44.90	1	44.85	44.90	0	6,010	0.00%
2022/07/27	2	44.75	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1	44.85	4.6	44.96	44.80	-3.6	6,033	-0.06%
2022/07/25	3.4	44.91	4	45.00	45.10	-0.6	6,048	-0.01%
2022/07/22	3.5	44.93	2	45.05	45.20	1.5	6,076	0.02%
2022/07/20	3	45.88	3	45.85	45.35	0	6,060	0.00%
2022/07/19	3	45.97	8	46.10	45.75	-5	6,023	-0.08%
2022/07/18	0	0.00	1	44.00	45.10	-1	5,953	-0.02%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/14	4	43.50	0	0.00	43.50	4	6,095	0.07%
2022/07/13	2	43.65	0	0.00	43.50	2	6,119	0.03%
2022/07/12	5	43.25	1	43.20	43.20	4	6,150	0.07%
2022/07/11	1.1	43.81	0	0.00	43.80	1.1	6,163	0.02%
2022/07/08	2.5	43.90	0	0.00	43.85	2.5	6,195	0.04%
2022/07/07	2	43.85	0	0.00	43.80	2	6,213	0.03%
2022/07/06	3	44.27	0	0.00	44.20	3	6,327	0.05%
2022/07/05	0	0.00	2	44.60	44.65	-2	6,572	-0.03%
2022/07/04	2	44.40	5	44.50	44.40	-3	6,803	-0.04%
2022/07/01	5	44.74	6.4	44.72	43.95	-1.4	7,609	-0.02%
2022/06/30	2.2	44.75	14.2	44.94	45.20	-12	8,178	-0.15%
2022/06/29	1	45.10	6	45.00	45.10	-5	8,197	-0.06%
2022/06/28	3	44.73	0	0.00	44.80	3	8,203	0.04%
2022/06/27	3	44.60	11.7	44.68	44.80	-8.7	8,257	-0.10%
2022/06/24	3.3	44.04	2	44.18	44.20	1.3	8,284	0.02%
2022/06/23	8.5	43.41	0	0.00	43.30	8.5	8,320	0.10%
2022/06/22	6.1	43.00	0	0.00	43.25	6.1	8,163	0.07%
2022/06/21	3.1	43.54	3	43.55	43.35	0.1	7,857	0.00%
2022/06/20	9.2	43.83	6	43.72	43.60	3.2	7,697	0.04%
2022/06/17	17.3	43.66	1	44.30	44.75	16.3	7,720	0.21%
2022/06/16	16.2	44.74	29	44.61	44.55	-12.8	7,555	-0.17%
2022/06/15	3.3	45.15	0	0.00	45.05	3.3	7,569	0.04%
2022/06/14	2	45.08	4	44.63	45.40	-2	7,728	-0.03%
2022/06/13	8	44.58	0	0.00	44.80	8	8,324	0.10%
2022/06/10	7	44.87	1	44.90	44.90	6	8,491	0.07%
2022/06/09	5.1	45.32	0	0.00	45.25	5.1	8,562	0.06%
2022/06/08	3	45.27	0	0.00	45.45	3	8,561	0.04%
2022/06/07	4.2	44.94	1	45.00	45.35	3.2	8,600	0.04%
2022/06/06	48	45.13	2	45.20	45.00	46	8,621	0.53%
2022/06/02	3.4	46.21	0	0.00	46.10	3.4	8,580	0.04%
2022/06/01	3	46.38	2	46.40	46.35	1	8,711	0.01%
2022/05/31	15	46.49	0	0.00	46.45	15	8,812	0.17%
2022/05/30	39	46.47	3	46.37	46.55	36	8,881	0.41%
2022/05/27	4.1	46.03	0	0.00	46.00	4.1	8,908	0.05%
2022/05/26	3.3	45.88	12	46.03	46.00	-8.7	9,060	-0.10%
2022/05/25	4.1	45.52	0	0.00	46.00	4.1	9,159	0.04%
2022/05/24	5.2	45.76	1	46.05	45.80	4.2	9,320	0.05%
2022/05/23	2	45.95	7	45.95	46.00	-5	9,444	-0.05%
2022/05/20	4.5	45.78	0	0.00	45.85	4.5	9,685	0.05%
2022/05/19	0.2	45.65	6	45.52	45.60	-5.8	9,778	-0.06%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1.2	45.03	4	44.95	45.45	-2.8	9,739	-0.03%
2022/05/16	12	44.60	20	44.74	44.55	-8	9,756	-0.08%
2022/05/13	33.2	44.20	7	44.67	44.70	26.2	9,762	0.27%
2022/05/12	22.1	45.70	5	45.52	45.40	17.1	9,552	0.18%
2022/05/11	2	46.30	0	0.00	46.25	2	9,474	0.02%
2022/05/10	22	46.23	0	0.00	46.50	22	9,491	0.23%
2022/05/09	18	46.58	2	46.60	46.50	16	9,510	0.17%
2022/05/06	4	46.70	19	46.87	46.90	-15	9,568	-0.16%
2022/05/05	6	47.02	1	47.00	47.00	5	9,644	0.05%
2022/05/04	3.2	46.92	3	46.90	46.90	0.2	9,731	0.00%
2022/05/03	2	46.68	0	0.00	46.65	2	9,780	0.02%
2022/04/29	12	46.78	12	46.83	46.95	0	9,807	0.00%
2022/04/28	2	46.78	30	46.80	46.70	-28	9,846	-0.28%
2022/04/27	3	46.70	3	46.77	46.70	0	9,839	0.00%
2022/04/26	5	47.00	1	46.90	47.20	4	9,858	0.04%
2022/04/25	11	46.57	2	46.58	46.45	9	9,766	0.09%
2022/04/22	20	47.28	10	47.40	47.10	10	9,677	0.10%
2022/04/21	13	47.82	4	48.15	47.50	9	9,599	0.09%
2022/04/20	18	47.45	21	48.67	48.75	-3	9,493	-0.03%
2022/04/19	2	47.70	0	0.00	47.80	2	9,399	0.02%
2022/04/18	17	47.96	3	48.23	47.80	14	9,395	0.15%
2022/04/15	5	47.70	1	47.85	48.05	4	9,352	0.04%
2022/04/14	3	47.77	4	47.80	47.85	-1	9,312	-0.01%
2022/04/13	10	47.30	7	47.31	47.45	3	9,288	0.03%
2022/04/12	10.2	46.95	14	46.90	46.90	-3.8	9,253	-0.04%
2022/04/11	21.1	48.14	23	47.91	47.60	-1.9	9,119	-0.02%
2022/04/08	56	48.92	20.4	48.79	48.75	35.6	8,892	0.40%
2022/04/07	112.1	49.34	78	48.95	48.90	34.1	8,703	0.39%	大買/
2022/04/06	20	47.47	20	48.00	49.00	0	7,888	0.00%
2022/04/01	2	45.40	0	0.00	45.70	2	7,252	0.03%
2022/03/31	3.3	45.42	2	45.40	45.40	1.3	7,189	0.02%
2022/03/30	20	45.33	0	0.00	45.40	20	7,184	0.28%
2022/03/28	7.2	45.31	3	45.40	45.35	4.2	7,363	0.06%
2022/03/25	7.4	45.76	0	0.00	45.75	7.4	7,389	0.10%
2022/03/24	8.2	45.67	0	0.00	45.75	8.2	7,451	0.11%
2022/03/23	7.8	45.92	3	45.90	45.95	4.8	7,509	0.06%
2022/03/22	31.3	45.36	62	45.23	45.50	-30.7	7,515	-0.41%
2022/03/21	11.1	46.18	1	46.55	46.20	10.1	7,261	0.14%
2022/03/18	15.2	46.63	44	46.68	46.60	-28.8	7,118	-0.40%
2022/03/17	17.2	46.87	5	46.69	47.00	12.2	7,022	0.17%
2022/03/16	71.6	46.98	72	49.51	46.85	-0.4	6,829	-0.01%
2022/03/15	0	0.00	9	50.10	50.50	-9	6,228	-0.14%
2022/03/14	24	50.00	3	49.95	49.60	21	6,042	0.35%
2022/03/11	3	48.80	0	0.00	48.90	3	5,950	0.05%
2022/03/10	4	49.39	2	49.20	49.20	2	5,931	0.03%
2022/03/09	0	0.00	4	49.00	49.35	-4	5,893	-0.07%
2022/03/08	10	48.71	18	48.66	48.50	-8	5,836	-0.14%
2022/03/07	29	49.08	22	49.03	49.30	7	5,723	0.12%
2022/03/04	11	50.41	2	50.80	50.50	9	5,607	0.16%
2022/03/03	5	50.08	21	50.13	50.20	-16	5,520	-0.29%
2022/03/02	1	49.50	1.2	49.79	49.90	-0.2	5,490	0.00%
2022/03/01	3	49.70	0	0.00	49.45	3	5,514	0.05%
2022/02/25	1	48.85	13	49.03	48.95	-12	5,379	-0.22%
2022/02/24	23	48.53	31	48.46	48.35	-8	5,287	-0.15%
2022/02/23	8	49.01	9.1	48.99	49.10	-1.1	5,123	-0.02%
2022/02/22	37	48.14	29	48.22	48.90	8	5,011	0.16%
2022/02/21	4	48.23	6	47.62	48.15	-2	4,800	-0.04%
2022/02/18	31	47.15	2	47.20	47.20	29	4,722	0.61%
2022/02/17	0	0.00	1.4	47.20	47.25	-1.4	4,777	-0.03%
2022/02/16	10	47.15	1	47.10	47.15	9	4,863	0.19%
2022/02/15	21	47.18	2	47.30	47.10	19	5,051	0.38%
2022/02/14	4	46.78	8	46.80	46.85	-4	5,014	-0.08%
2022/02/10	5.1	46.84	1	46.85	46.90	4.1	5,005	0.08%
2022/02/09	6	47.12	3	47.02	47.00	3	4,977	0.06%
2022/02/08	7	47.23	1	47.30	47.25	6	4,940	0.12%
2022/02/07	0	0.00	10	46.79	47.05	-10	4,852	-0.21%
2022/01/26	2.3	46.64	6	46.30	46.80	-3.7	4,760	-0.08%
2022/01/25	4	46.15	22	46.20	46.30	-18	4,666	-0.39%
2022/01/24	3	46.13	24	46.15	46.30	-21	4,641	-0.45%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/19	3	45.95	1	45.90	45.95	2	4,521	0.04%
2022/01/18	2	46.15	3	46.15	46.10	-1	4,470	-0.02%
2022/01/17	2	46.18	0	0.00	46.25	2	4,483	0.04%
2022/01/14	2	46.10	3	46.05	46.35	-1	4,544	-0.02%
2022/01/13	2.2	46.15	0	0.00	46.20	2.2	4,661	0.05%
2022/01/12	0	0.00	4	46.50	46.25	-4	4,657	-0.09%
2022/01/11	1.5	46.27	0	0.00	46.40	1.5	4,626	0.03%
2022/01/07	6	46.38	0	0.00	46.45	6	4,611	0.13%
2022/01/06	1	46.10	1	46.15	46.30	0	4,600	0.00%
2022/01/05	1	46.10	5	46.05	46.10	-4	4,599	-0.09%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	4	46.13	10	46.18	46.25	-6	4,629	-0.13%
2021/12/30	5	46.45	0	0.00	46.25	5	4,602	0.11%
2021/12/28	3	46.05	0	0.00	46.15	3	4,557	0.07%
2021/12/27	1	46.15	0	0.00	46.25	1	4,540	0.02%
2021/12/24	1.5	46.01	0	0.00	46.20	1.5	4,524	0.03%
2021/12/23	16.3	45.91	25	45.98	46.05	-8.7	4,502	-0.19%
2021/12/22	5	46.60	0	0.00	46.70	5	4,305	0.12%
2021/12/21	7	47.24	1	47.00	47.00	6	4,226	0.14%
2021/12/20	11	47.65	1	47.70	47.60	10	4,188	0.24%
2021/12/17	0	0.00	5	47.19	47.25	-5	4,196	-0.12%
2021/12/16	47	46.85	6	47.17	47.25	41	4,208	0.97%
2021/12/15	3	46.40	1	46.60	46.60	2	4,267	0.05%
2021/12/14	1	46.50	3	46.55	46.50	-2	4,273	-0.05%
2021/12/13	2	46.83	0	0.00	46.70	2	4,252	0.05%
2021/12/10	3	46.42	0	0.00	46.50	3	4,199	0.07%
2021/12/09	2	46.45	0	0.00	46.50	2	4,177	0.05%
2021/12/08	10	46.50	0	0.00	46.50	10	4,154	0.24%
2021/12/07	2	46.48	0	0.00	46.50	2	4,130	0.05%
2021/12/02	0	0.00	1	46.40	46.30	-1	4,096	-0.02%
2021/12/01	1	46.10	0	0.00	46.70	1	4,107	0.02%
2021/11/30	3	46.50	0	0.00	46.20	3	4,101	0.07%
2021/11/29	2	46.53	64	46.27	46.45	-62	4,068	-1.52%
2021/11/26	55	46.89	27	46.83	46.80	28	4,044	0.69%
2021/11/25	25	47.28	6	47.20	47.10	19	4,003	0.47%
2021/11/24	25	46.75	0	0.00	46.85	25	3,916	0.64%
2021/11/23	3.5	46.20	0	0.00	46.20	3.5	3,893	0.09%
2021/11/22	0	0.00	2	46.45	46.55	-2	3,875	-0.05%
2021/11/19	0	0.00	0.1	46.65	46.65	-0.1	3,884	0.00%
2021/11/17	0.8	46.35	0	0.00	46.50	0.8	3,875	0.02%
2021/11/16	4	46.84	4	46.75	46.80	0	3,859	0.00%
2021/11/15	5	47.88	15	48.03	47.65	-10	3,829	-0.26%
2021/11/12	2	47.50	39	47.79	47.80	-37	3,734	-0.99%
2021/11/11	2	45.83	2	45.70	45.60	0	3,576	0.00%
2021/11/10	0	0.00	4	45.21	45.45	-4	3,663	-0.11%
2021/11/09	3	44.88	0	0.00	44.95	3	3,676	0.08%
2021/11/05	7	44.47	0	0.00	44.55	7	3,715	0.19%
2021/11/04	7	44.83	11	44.65	44.65	-4	3,722	-0.11%
2021/11/02	5	44.84	1	44.70	44.70	4	3,818	0.10%
2021/11/01	4	44.75	0	0.00	44.70	4	3,840	0.10%
2021/10/26	4	45.48	0.3	45.47	45.55	3.7	3,975	0.09%
2021/10/25	2	44.90	1	45.35	45.20	1	4,053	0.02%
2021/10/22	4	45.44	4	45.64	45.15	0	4,122	0.00%
2021/10/21	3	44.92	0	0.00	45.00	3	4,091	0.07%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/14	2	44.75	0	0.00	44.70	2	4,394	0.05%
2021/10/12	0	0.00	3	44.68	45.10	-3	4,494	-0.07%
2021/10/08	3	44.65	0	0.00	44.60	3	4,440	0.07%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	2	44.43	0	0.00	44.25	2	4,452	0.04%
2021/10/05	3	44.38	0	0.00	44.60	3	4,464	0.07%
2021/10/04	0	0.00	2	44.70	44.70	-2	4,580	-0.04%
2021/10/01	4	44.79	0	0.00	44.80	4	4,599	0.09%
2021/09/30	10	45.00	0	0.00	45.10	10	4,629	0.22%
2021/09/29	5	45.13	1	45.00	45.05	4	4,619	0.09%
2021/09/28	19	44.94	0	0.00	45.30	19	4,593	0.41%
2021/09/27	7	44.82	0	0.00	44.65	7	4,567	0.15%
2021/09/24	5	45.30	1	45.40	45.10	4	4,508	0.09%
2021/09/23	3	46.60	0	0.00	46.80	3	4,357	0.07%
2021/09/22	2	46.48	5	46.94	46.20	-3	4,245	-0.07%
2021/09/17	4	47.40	0	0.00	47.35	4	4,100	0.10%
2021/09/16	2	47.70	0	0.00	47.80	2	4,089	0.05%
2021/09/13	2	48.30	1	48.30	48.35	1	4,204	0.02%
2021/09/10	0	0.00	2	48.00	47.95	-2	4,242	-0.05%
2021/09/09	2	47.45	0	0.00	47.50	2	4,298	0.05%
2021/09/08	1	47.50	8	47.25	47.25	-7	4,312	-0.16%
2021/09/07	1	48.20	0.1	48.00	47.85	0.9	4,297	0.02%
2021/09/06	0	48.55	0.3	48.35	48.15	-0.3	4,318	-0.01%
2021/09/03	0.1	48.30	0	0.00	48.25	0.1	4,304	0.00%
2021/09/02	0.1	48.55	0.3	48.30	48.25	-0.2	4,344	-0.01%
2021/09/01	11	48.44	3	48.65	48.40	8	4,370	0.18%
2021/08/31	1.1	47.57	2	47.83	48.20	-0.9	4,386	-0.02%
2021/08/30	1	47.35	0.1	47.50	47.40	0.9	4,411	0.02%
2021/08/27	0.2	47.45	0	0.00	47.45	0.2	4,405	0.00%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/24	0	0.00	1	47.80	47.65	-1	4,515	-0.02%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/20	1	47.40	0	0.00	47.55	1	4,597	0.02%
2021/08/19	12	47.97	0	0.00	47.55	12	5,750	0.21%
2021/08/18	1	48.10	21	48.50	48.40	-20	5,778	-0.35%
2021/08/17	0	0.00	1	48.70	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	11	47.95	48.10	-11	5,726	-0.19%
2021/08/13	0	0.00	23	49.01	48.90	-23	5,649	-0.41%
2021/08/11	0	0.00	0.2	48.70	48.80	-0.2	5,583	0.00%
2021/08/10	0	0.00	1	48.40	48.85	-1	5,582	-0.02%
2021/08/09	3	49.10	0	0.00	49.00	3	5,636	0.05%
2021/08/05	0	0.00	1	48.80	48.70	-1	5,663	-0.02%
2021/08/04	0	0.00	5	49.10	49.05	-5	5,896	-0.08%
2021/08/02	0	0.00	1	49.35	49.45	-1	6,067	-0.02%
2021/07/30	1	48.90	0	0.00	49.05	1	6,127	0.02%
2021/07/29	6	49.01	4	49.05	49.10	2	6,148	0.03%
2021/07/28	4	48.18	18	48.19	48.35	-14	6,105	-0.23%
2021/07/27	0	0.00	1	47.95	48.15	-1	6,096	-0.02%
2021/07/26	2	48.40	4	47.61	48.10	-2	6,098	-0.03%
2021/07/23	9	47.89	7.2	47.92	47.90	1.8	6,014	0.03%
2021/07/22	1	46.75	17.5	46.56	46.85	-16.5	5,822	-0.28%
2021/07/21	0	0.00	8	45.91	46.00	-8	5,780	-0.14%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	4	46.01	3	46.22	46.10	1	6,065	0.02%
2021/07/16	1	45.50	3	45.45	45.75	-2	6,068	-0.03%
2021/07/15	1	45.05	0	0.00	45.10	1	6,030	0.02%
2021/07/14	1	44.75	3	44.90	44.95	-2	6,056	-0.03%
2021/07/13	1	44.75	2	44.90	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	1	45.30	45.20	-1	6,116	-0.02%
2021/07/09	36	45.13	1	45.80	45.00	35	6,084	0.58%
2021/07/08	0	0.00	1.1	44.60	44.65	-1.1	6,005	-0.02%
2021/07/07	0	0.00	2	44.00	44.40	-2	6,008	-0.03%
2021/07/06	5	43.64	0	0.00	43.65	5	5,987	0.08%
2021/07/05	0	0.00	3	43.50	43.50	-3	6,028	-0.05%
2021/07/01	2	43.20	1.1	43.50	43.20	0.9	6,112	0.01%
2021/06/30	0	0.00	1.1	43.47	43.65	-1.1	6,122	-0.02%
2021/06/29	3	43.50	0	0.00	43.55	3	6,147	0.05%
2021/06/25	4	44.00	0	43.70	43.60	4	6,171	0.06%
2021/06/24	3	43.75	1	43.80	43.85	2	6,158	0.03%
2021/06/23	0	0.00	0.2	42.90	42.70	-0.2	6,132	0.00%
2021/06/22	0	0.00	1	42.55	42.35	-1	6,080	-0.02%
2021/06/21	1	42.25	0	0.00	42.20	1	6,087	0.02%
2021/06/18	4	42.20	0.6	42.55	42.20	3.4	6,113	0.06%
2021/06/17	1	42.40	0	42.65	42.75	1	6,189	0.02%
2021/06/16	4	42.70	0	0.00	42.50	4	6,260	0.06%
2021/06/15	3	42.62	1	42.60	42.80	2	6,256	0.03%
2021/06/10	1	42.35	10	42.30	42.30	-9	6,243	-0.14%
2021/06/09	3	41.57	1	41.65	41.75	2	6,208	0.03%
2021/06/08	4.4	41.44	9	41.40	41.40	-4.6	6,192	-0.07%
2021/06/07	4	41.64	0	0.00	41.55	4	6,172	0.06%
2021/06/04	2	41.98	0	0.00	41.95	2	6,144	0.03%
2021/06/03	3	41.83	1	41.90	41.85	2	6,153	0.03%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/06/01	1.1	42.22	1	42.25	42.20	0.1	6,061	0.00%
2021/05/31	10	42.10	0	0.00	42.10	10	6,060	0.17%
2021/05/27	1	41.95	0	0.00	42.60	1	5,986	0.02%
2021/05/25	3	42.53	0	0.00	42.30	3	4,800	0.06%
2021/05/24	1	42.70	0	0.00	42.70	1	4,755	0.02%
2021/05/19	2	41.88	7	41.95	41.85	-5	4,749	-0.11%
2021/05/18	12.2	41.77	0	0.00	41.90	12.2	4,748	0.26%
2021/05/17	11	41.76	18	41.05	40.80	-7	4,762	-0.15%
2021/05/14	42	43.04	46	42.87	42.80	-4	4,683	-0.09%
2021/05/13	3	42.00	1.8	42.32	42.10	1.2	4,629	0.03%
2021/05/12	9	42.91	10	44.00	42.60	-1	4,544	-0.02%
2021/05/11	0	0.00	1	45.45	44.85	-1	4,277	-0.02%
2021/05/10	1.1	45.37	14	45.62	45.70	-12.9	4,201	-0.31%
2021/05/07	1	45.25	1	45.55	44.70	0	4,073	0.00%
2021/05/06	0	0.00	1	45.50	45.25	-1	3,976	-0.03%
2021/05/05	9	45.08	4	44.93	45.20	5	3,929	0.13%
2021/05/04	0	0.00	0.3	44.82	44.35	-0.3	3,882	-0.01%
2021/05/03	0	0.00	1	45.05	44.70	-1	3,820	-0.03%
2021/04/29	2	45.25	16.7	45.47	45.25	-14.7	3,765	-0.39%
2021/04/28	1	45.80	2.1	45.80	45.65	-1.1	3,739	-0.03%
2021/04/27	13	46.15	2	46.15	46.20	11	3,767	0.29%
2021/04/26	27	46.56	17.1	46.56	46.60	9.9	3,705	0.27%
2021/04/23	0	0.00	26	44.76	45.35	-26	3,491	-0.74%
2021/04/22	31	44.36	6	44.33	44.10	25	3,389	0.74%
2021/04/21	1	44.20	2	44.25	44.35	-1	3,329	-0.03%
2021/04/20	13	44.28	22	44.22	44.35	-9	3,311	-0.27%
2021/04/19	9	44.51	13	44.56	44.60	-4	3,322	-0.12%
2021/04/16	2	43.55	0	0.00	43.60	2	3,270	0.06%
2021/04/15	0.2	43.40	0	0.00	43.30	0.2	3,297	0.01%
2021/04/14	16	43.40	0	0.00	43.25	16	3,331	0.48%
2021/04/13	25	43.62	2	43.60	43.50	23	3,329	0.69%
2021/04/12	25	43.65	0.1	43.85	43.60	24.9	3,327	0.75%
2021/04/09	1	43.75	5.1	43.68	43.75	-4.1	3,336	-0.12%
2021/04/08	13	43.47	0	0.00	43.50	13	3,300	0.39%
2021/04/07	2	43.48	0	0.00	43.65	2	3,277	0.06%
2021/04/06	0	0.00	3.4	43.56	43.65	-3.4	3,270	-0.10%
2021/04/01	14	43.59	0	0.00	43.55	14	3,289	0.43%
2021/03/31	3	43.45	0	0.00	43.50	3	3,351	0.09%
2021/03/30	2.1	43.50	0	0.00	43.45	2.1	3,527	0.06%
2021/03/29	16	43.45	1	43.30	43.55	15	3,680	0.41%
2021/03/26	3.1	43.41	0	0.00	43.50	3.1	3,854	0.08%
2021/03/25	1	43.35	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2.1	43.08	1	43.50	43.55	1.1	4,322	0.03%
2021/03/23	6	43.14	0	0.00	43.15	6	4,361	0.14%
2021/03/22	6	43.44	5	43.40	43.60	1	4,406	0.02%
2021/03/19	6	44.53	1	44.80	44.25	5	4,320	0.12%
2021/03/18	5	45.44	0	0.00	45.20	5	4,322	0.12%
2021/03/17	1	45.00	0	0.00	45.20	1	4,363	0.02%
2021/03/16	2.3	44.98	0	0.00	44.90	2.3	4,433	0.05%
2021/03/15	3	44.83	0	0.00	44.75	3	4,528	0.07%
2021/03/12	6	45.04	6	44.95	44.95	0	4,737	0.00%
2021/03/11	0	0.00	13	45.45	45.35	-13	5,010	-0.26%
2021/03/10	0	0.00	15	45.75	45.45	-15	5,045	-0.30%
2021/03/09	0	0.00	15	45.45	45.40	-15	5,080	-0.30%
2021/03/08	0	0.00	31	45.21	45.25	-31	5,088	-0.61%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/03	0	0.00	0.2	45.00	44.95	-0.2	5,185	0.00%
2021/03/02	3	44.70	0	0.00	44.55	3	5,174	0.06%
2021/02/26	5	44.61	3	44.78	45.20	2	5,182	0.04%
2021/02/25	0	0.00	6	45.00	44.95	-6	5,115	-0.12%
2021/02/24	1	44.65	0	0.00	44.55	1	5,110	0.02%
2021/02/23	9	44.88	1	44.80	44.85	8	5,087	0.16%
2021/02/22	0	0.00	35.1	44.00	44.05	-35.1	5,042	-0.70%
2021/02/19	1	43.70	2	43.95	44.10	-1	5,037	-0.02%
2021/02/18	1	43.90	0	0.00	43.85	1	5,029	0.02%
2021/02/17	2	44.10	0.2	44.05	43.75	1.8	5,010	0.04%
2021/02/05	2	43.55	0	0.00	43.60	2	4,979	0.04%
2021/02/04	1.3	43.50	0	0.00	43.45	1.3	4,999	0.03%
2021/02/03	0	0.00	68	43.30	43.30	-68	5,080	-1.34%
2021/02/02	1	43.65	0	0.00	43.60	1	5,119	0.02%
2021/02/01	2.1	43.49	9.2	43.60	43.25	-7.1	5,130	-0.14%
2021/01/29	10	43.04	5	42.85	42.60	5	5,117	0.10%
2021/01/28	2.1	43.30	4	43.18	43.25	-1.9	5,081	-0.04%
2021/01/26	7	43.56	0	0.00	43.45	7	5,088	0.14%
2021/01/25	4.4	43.23	2	43.10	43.95	2.4	5,087	0.05%
2021/01/22	1	43.35	0	0.00	43.10	1	5,104	0.02%
2021/01/21	11	43.40	2	43.38	43.40	9	5,102	0.18%
2021/01/20	24.5	43.88	4.3	43.76	43.10	20.2	5,100	0.40%
2021/01/19	30	44.65	10	44.60	44.40	20	5,021	0.40%
2021/01/18	3	44.72	0	0.00	44.55	3	4,997	0.06%
2021/01/15	6.5	45.40	0	0.00	45.05	6.5	5,015	0.13%
2021/01/14	0	0.00	5	45.55	45.70	-5	5,177	-0.10%
2021/01/13	1	45.60	0	0.00	45.80	1	5,174	0.02%
2021/01/12	3	45.55	0	0.00	45.55	3	5,170	0.06%
2021/01/11	10.2	45.95	0	0.00	46.00	10.2	5,145	0.20%
2021/01/08	0	0.00	6	46.00	45.90	-6	5,122	-0.12%
2021/01/07	5	45.50	0	0.00	45.60	5	5,099	0.10%
2021/01/06	2	45.45	2	45.40	45.20	0	5,053	0.00%
2021/01/05	43.5	45.15	35	45.20	45.05	8.5	5,013	0.17%
2021/01/04	40.5	45.33	1	45.25	45.15	39.5	5,002	0.79%
2020/12/31	1	45.65	5	45.50	45.85	-4	5,008	-0.08%
2020/12/30	8	45.63	0.3	45.70	45.55	7.7	4,999	0.15%
2020/12/29	10	45.80	6	45.79	45.60	4	4,996	0.08%
2020/12/28	6	46.29	2	46.10	45.90	4	4,988	0.08%
2020/12/25	3.5	46.50	2	46.25	46.45	1.5	4,947	0.03%
2020/12/24	1	45.50	6.2	45.98	46.40	-5.2	4,907	-0.11%
2020/12/23	0	0.00	12	44.97	45.00	-12	4,737	-0.25%
2020/12/22	5	44.88	6.1	45.05	44.50	-1.1	4,623	-0.02%
2020/12/21	4	45.26	0	0.00	44.95	4	4,561	0.09%
2020/12/18	2	45.60	6	46.23	45.60	-4	4,425	-0.09%
2020/12/17	0	45.85	7.1	45.92	46.05	-7.1	4,185	-0.17%
2020/12/16	1	46.00	13.5	45.86	45.95	-12.5	4,169	-0.30%
2020/12/14	1	44.95	7.4	44.86	44.90	-6.4	4,076	-0.16%
2020/12/10	0	0.00	12.1	44.22	44.60	-12.1	3,999	-0.30%
2020/12/09	10	44.36	3.8	44.61	44.50	6.2	3,934	0.16%
2020/12/08	11	44.45	10	44.40	45.40	1	3,834	0.03%
2020/12/07	37	45.40	57.4	45.49	45.85	-20.4	3,620	-0.56%
2020/12/04	0	0.00	1	43.65	43.50	-1	3,344	-0.03%
2020/12/03	5	44.00	5	43.70	43.80	0	3,285	0.00%
2020/12/02	0.2	44.35	3	44.40	44.35	-2.8	3,253	-0.09%
2020/12/01	5	44.30	3	44.40	44.50	2	3,240	0.06%
2020/11/25	1	43.50	0	0.00	43.90	1	3,254	0.03%
2020/11/24	22	43.60	1	43.50	43.50	21	3,245	0.65%
2020/11/23	3	43.47	0	0.00	43.45	3	3,242	0.09%
2020/11/20	14	43.15	2.3	43.13	43.25	11.7	3,250	0.36%
2020/11/18	5	43.15	1	43.25	43.35	4	3,279	0.12%
2020/11/16	0	0.00	0.1	43.40	43.45	-0.1	3,317	0.00%
2020/11/13	3	43.27	0	0.00	43.40	3	3,336	0.09%
2020/11/12	0	0.00	1	43.50	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	3.3	43.35	44.00	-3.3	3,346	-0.10%
2020/11/10	0	0.00	28	42.94	42.95	-28	3,273	-0.86%
2020/11/06	2	41.90	0.1	42.30	41.90	1.9	3,242	0.06%
2020/11/04	1	41.95	1.3	42.00	42.00	-0.3	3,211	-0.01%
2020/11/03	0	0.00	3	42.32	42.35	-3	3,197	-0.09%
2020/11/02	1	41.95	0	0.00	41.90	1	3,189	0.03%
2020/10/30	1	41.50	0.1	41.86	41.50	0.9	3,171	0.03%
2020/10/29	0.2	42.10	0	0.00	41.85	0.2	3,118	0.01%
2020/10/28	8	42.33	0	0.00	42.10	8	3,121	0.26%
2020/10/27	3	42.60	0	0.00	42.55	3	3,113	0.10%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/22	5	42.10	0	0.00	43.20	5	3,106	0.16%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/16	23	43.20	23	42.87	42.90	0	2,874	0.00%
2020/10/15	4	43.09	3	43.45	42.95	1	2,865	0.03%
2020/10/14	1	43.80	0	0.00	43.75	1	2,841	0.04%
2020/10/13	5	43.90	1.3	43.89	43.85	3.7	2,846	0.13%
2020/10/12	5	44.50	0	0.00	44.20	5	2,839	0.18%
2020/10/08	1	44.05	3	44.57	44.70	-2	2,849	-0.07%
2020/10/07	0	0.00	2	43.65	43.50	-2	2,803	-0.07%
2020/10/06	1	43.75	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0	0.00	3	43.45	43.20	-3	2,833	-0.11%
2020/09/30	10	43.08	0	0.00	43.00	10	2,825	0.35%
2020/09/29	2	43.35	0	0.00	43.30	2	2,824	0.07%
2020/09/28	6	42.30	5	42.15	42.65	1	2,795	0.04%
2020/09/25	17	42.01	8	42.40	41.50	9	2,769	0.32%
2020/09/24	30	41.41	2	41.45	41.45	28	2,721	1.03%
2020/09/23	15.7	46.26	0	0.00	46.15	15.7	2,590	0.61%
2020/09/22	10	46.60	22	46.65	46.60	-12	2,499	-0.48%
2020/09/21	15	46.80	1	46.85	46.85	14	2,460	0.57%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	38	46.50	46.55	-38	2,381	-1.60%
2020/09/16	0	0.00	16	46.49	46.35	-16	2,358	-0.68%
2020/09/15	1	46.00	10	46.33	46.35	-9	2,343	-0.38%
2020/09/14	0	0.00	11	46.32	46.35	-11	2,348	-0.47%
2020/09/11	0	0.00	30	46.23	46.30	-30	2,335	-1.28%
2020/09/10	1	46.25	0	0.00	46.30	1	2,321	0.04%
2020/09/09	0	0.00	5	45.95	46.15	-5	2,306	-0.22%
2020/09/08	5	45.91	0	0.00	45.85	5	2,307	0.22%
2020/09/07	2	45.95	17	46.13	46.00	-15	2,396	-0.63%
2020/09/04	0	0.00	2	45.25	45.80	-2	2,420	-0.08%
2020/09/03	0	0.00	4	45.53	45.60	-4	2,467	-0.16%
2020/09/02	1	45.60	2	45.75	45.65	-1	2,445	-0.04%
2020/09/01	0	0.00	10	45.80	46.20	-10	2,458	-0.41%
2020/08/31	5	46.40	8	46.36	46.40	-3	2,516	-0.12%
2020/08/28	19	45.70	28	45.89	45.60	-9	2,440	-0.37%
2020/08/27	0	0.00	1	45.50	45.50	-1	2,459	-0.04%
2020/08/26	5	45.45	2	45.13	45.50	3	2,500	0.12%
2020/08/25	2	44.80	2	44.98	44.95	0	2,531	0.00%
2020/08/24	3	44.60	2	44.65	44.65	1	2,659	0.04%
2020/08/21	2	44.40	0	0.00	44.35	2	2,688	0.07%
2020/08/20	4	43.68	1	43.45	43.50	3	2,678	0.11%
2020/08/19	12.2	44.62	0	0.00	44.45	12.2	2,644	0.46%
2020/08/18	3	44.35	0	0.00	44.30	3	2,619	0.11%
2020/08/17	3.2	44.04	5	43.74	44.35	-1.8	2,621	-0.07%
2020/08/13	0	0.00	1	43.75	43.75	-1	2,596	-0.04%
2020/08/07	2	42.65	0	0.00	42.85	2	2,686	0.07%
2020/08/06	0	0.00	1	42.95	42.95	-1	2,722	-0.04%
2020/08/05	0.1	42.50	0	0.00	42.40	0.1	2,742	0.00%
2020/08/04	1	42.35	0	0.00	42.30	1	2,780	0.04%
2020/08/03	3	42.43	0	0.00	42.20	3	2,816	0.11%
2020/07/31	1	42.80	0	0.00	42.80	1	2,793	0.04%
2020/07/28	4	42.01	0	0.00	41.60	4	2,799	0.14%
2020/07/27	22	42.41	0	0.00	42.30	22	2,799	0.79%
2020/07/23	0	0.00	1	43.40	43.40	-1	2,805	-0.04%
2020/07/21	2	43.25	1	43.35	43.45	1	2,848	0.04%
2020/07/20	5	42.78	2	42.70	42.65	3	2,851	0.11%
2020/07/15	5.1	43.33	3	43.42	43.65	2.1	2,856	0.07%
2020/07/14	4	42.63	0	0.00	42.60	4	2,827	0.14%
2020/07/13	28	42.96	1	42.90	42.80	27	2,833	0.95%
2020/07/10	8	43.21	2	43.45	43.15	6	2,817	0.21%
2020/07/09	3	44.00	5	43.90	43.90	-2	2,812	-0.07%
2020/07/06	0	0.00	1	44.05	44.00	-1	2,765	-0.04%
2020/07/03	1.3	43.84	0	0.00	43.85	1.3	2,768	0.05%
2020/06/29	4	43.58	2.3	43.70	43.60	1.7	2,797	0.06%
2020/06/23	0	0.00	15	44.20	43.90	-15	2,823	-0.53%
2020/06/22	3	43.82	0	0.00	43.55	3	2,829	0.11%
2020/06/19	4	43.50	0	0.00	43.50	4	2,875	0.14%
2020/06/18	0	0.00	4	44.13	44.05	-4	2,865	-0.14%
2020/06/17	0.5	45.90	0	0.00	44.25	0.5	2,891	0.02%
2020/06/16	8	44.18	0	0.00	44.20	8	2,963	0.27%
2020/06/15	3	44.02	2	44.15	43.70	1	3,099	0.03%
2020/06/12	5	43.64	5	43.79	43.60	0	3,148	0.00%
2020/06/11	9	45.04	16	45.28	44.80	-7	3,119	-0.22%
2020/06/10	1	46.00	2	46.15	45.85	-1	3,127	-0.03%
2020/06/09	0	0.00	1	46.50	46.50	-1	3,185	-0.03%
2020/06/08	0	0.00	18	46.50	46.50	-18	3,259	-0.55%
2020/06/05	0	0.00	7	47.09	47.25	-7	3,232	-0.22%
2020/06/04	2.5	46.42	1	46.30	46.40	1.5	3,182	0.05%
2020/06/03	1.5	46.05	1	46.10	46.25	0.5	3,179	0.02%
2020/06/02	0	0.00	11	45.16	45.40	-11	3,135	-0.35%
2020/06/01	0	0.00	4	45.00	44.90	-4	3,087	-0.13%
2020/05/28	2	44.65	4	45.05	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	1	44.30	1.3	44.40	44.25	-0.3	2,950	-0.01%
2020/05/25	1	44.00	0	0.00	44.15	1	2,952	0.03%
2020/05/22	6	44.08	4	44.18	44.10	2	2,961	0.07%
2020/05/21	1	43.90	0	0.00	44.20	1	2,953	0.03%
2020/05/19	1	43.85	17	43.86	44.00	-16	2,928	-0.55%
2020/05/18	3	43.37	0	0.00	43.10	3	2,914	0.10%
2020/05/15	0	0.00	12	43.68	43.55	-12	2,908	-0.41%
2020/05/14	16	43.26	0	0.00	43.05	16	2,866	0.56%
2020/05/13	13	44.08	0	0.00	44.00	13	2,832	0.46%
2020/05/12	14	44.74	2	44.43	44.90	12	2,786	0.43%
2020/05/11	2	44.83	2	44.85	44.70	0	2,769	0.00%
2020/05/08	10	43.90	0	0.00	43.80	10	2,735	0.37%
2020/05/06	1	43.45	1	43.70	43.70	0	2,727	0.00%
2020/05/04	1	43.10	5	43.00	43.00	-4	2,763	-0.14%
2020/04/29	2	43.80	0	0.00	43.70	2	2,799	0.07%
2020/04/28	6	42.63	5	42.85	42.85	1	2,828	0.04%
2020/04/27	0	0.00	2	41.70	42.35	-2	2,919	-0.07%
2020/04/24	2	40.70	0	0.00	40.55	2	2,911	0.07%
2020/04/23	1	40.40	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1	40.45	0	0.00	40.40	1	2,922	0.03%
2020/04/20	2	41.30	0	0.00	41.40	2	2,905	0.07%
2020/04/17	7	41.45	0	0.00	41.30	7	2,903	0.24%
2020/04/15	2	41.53	0	0.00	41.75	2	2,879	0.07%
2020/04/14	0	0.00	1	40.70	41.50	-1	2,874	-0.03%
2020/04/13	1	40.35	1	40.45	40.30	0	2,850	0.00%
2020/04/10	0.1	40.90	0	0.00	40.65	0.1	2,860	0.00%
2020/04/09	3	40.33	0	0.00	40.30	3	2,865	0.10%
2020/04/08	1	40.30	0	0.00	40.40	1	2,858	0.03%
2020/04/07	2	40.95	0	0.00	40.45	2	2,843	0.07%
2020/03/31	0	0.00	5	40.60	40.50	-5	2,803	-0.18%
2020/03/30	0	0.00	4	39.76	40.00	-4	2,784	-0.14%
2020/03/27	5	39.85	5	40.04	39.55	0	2,871	0.00%
2020/03/25	2	39.50	12	39.75	39.80	-10	3,048	-0.33%
2020/03/24	3	36.95	2	37.18	36.85	1	3,033	0.03%
2020/03/23	3	34.52	5	33.70	34.15	-2	3,025	-0.07%
2020/03/20	5	34.57	4	34.06	35.00	1	3,015	0.03%
2020/03/19	6	33.13	2	33.05	32.90	4	2,948	0.14%
2020/03/18	6	36.90	0	0.00	36.45	6	2,814	0.21%
2020/03/17	2	38.03	1	38.05	38.00	1	2,762	0.04%
2020/03/16	0	0.00	7	40.06	40.05	-7	2,713	-0.26%
2020/03/13	2	38.50	1	39.25	40.40	1	2,685	0.04%
2020/03/12	6	42.07	1	42.10	41.80	5	2,579	0.19%
2020/03/11	2	44.00	0	0.00	43.85	2	2,497	0.08%
2020/03/10	5	43.89	1	43.90	43.95	4	2,482	0.16%
2020/03/09	4	44.61	0	0.00	44.30	4	2,456	0.16%
2020/03/05	0	0.00	5	45.25	45.30	-5	2,400	-0.21%
2020/03/04	0	0.00	1	44.95	45.00	-1	2,401	-0.04%
2020/03/03	2	44.50	1	44.70	44.55	1	2,410	0.04%
2020/03/02	4	44.46	5	45.01	44.50	-1	2,411	-0.04%
2020/02/27	3	44.62	0	0.00	44.85	3	2,420	0.12%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/25	3	44.85	0	0.00	45.00	3	2,370	0.13%
2020/02/18	3	45.82	0	0.00	46.05	3	2,339	0.13%
2020/02/14	2.5	45.86	2	46.00	45.85	0.5	2,369	0.02%
2020/02/13	1	45.85	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1	45.65	4	45.58	45.80	-3	2,398	-0.13%
2020/02/11	8	45.56	0	0.00	45.35	8	2,393	0.33%
2020/02/07	0	0.00	1	45.30	45.25	-1	2,411	-0.04%
2020/02/06	0	0.00	1	45.70	45.55	-1	2,426	-0.04%
2020/02/05	0	0.00	20	45.40	45.10	-20	2,430	-0.82%
2020/02/04	1	44.90	0	0.00	45.00	1	2,417	0.04%
2020/02/03	23	44.22	0	0.00	44.90	23	2,404	0.96%
2020/01/31	10	45.60	0	0.00	45.25	10	2,388	0.42%
2020/01/30	7	45.56	0	0.00	45.45	7	2,348	0.30%
2020/01/20	0	0.00	4	47.05	47.10	-4	2,265	-0.18%
2020/01/17	0	0.00	3	46.80	46.85	-3	2,245	-0.13%
2020/01/16	0	0.00	10	46.60	46.65	-10	2,258	-0.44%
2020/01/14	1	46.30	8	46.38	46.40	-7	2,321	-0.30%
2020/01/13	0	0.00	1	46.30	46.30	-1	2,380	-0.04%
2020/01/10	10	46.25	0	0.00	46.25	10	2,427	0.41%
2020/01/08	0	0.00	1	45.70	45.70	-1	2,483	-0.04%
2020/01/07	1	45.95	0	0.00	46.00	1	2,495	0.04%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/02	1	46.25	0	0.00	46.30	1	2,609	0.04%
2019/12/30	1	46.35	0	0.00	46.45	1	2,707	0.04%
2019/12/27	1	46.40	1	46.40	46.40	0	2,900	0.00%
2019/12/26	1	46.25	3	46.20	46.20	-2	4,112	-0.05%
2019/12/25	3	46.22	0	0.00	46.20	3	4,781	0.06%
2019/12/24	2	45.83	2	46.15	46.15	0	5,351	0.00%
2019/12/23	5.5	45.80	0	0.00	45.55	5.5	5,284	0.10%
2019/12/20	4	45.51	0	0.00	45.45	4	5,215	0.08%
2019/12/19	27	45.76	3	45.85	45.90	24	5,119	0.47%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/11	2	46.00	3	46.05	46.05	-1	5,165	-0.02%
2019/12/10	3	46.05	1	46.10	46.05	2	5,169	0.04%
2019/12/09	1	46.35	1	46.45	46.30	0	5,168	0.00%
2019/12/06	0.2	46.70	0	0.00	46.60	0.2	5,163	0.00%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/04	2	46.50	0	0.00	46.60	2	5,166	0.04%
2019/11/28	1	46.50	0	0.00	46.50	1	5,154	0.02%
2019/11/26	3	46.33	0	0.00	46.20	3	5,164	0.06%
2019/11/25	2	46.53	0	0.00	46.75	2	5,111	0.04%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	4	46.64	1	46.65	46.60	3	5,167	0.06%
2019/11/20	1	46.90	0	0.00	46.85	1	5,167	0.02%
2019/11/19	1	46.75	1	46.85	46.90	0	5,171	0.00%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/14	7	46.64	1	46.90	46.55	6	5,199	0.12%
2019/11/13	3	46.58	0	0.00	46.50	3	5,195	0.06%
2019/11/12	2	46.60	1	47.00	46.90	1	5,211	0.02%
2019/11/11	1	46.70	3	46.85	46.70	-2	5,200	-0.04%
2019/11/07	1	47.35	1	47.25	47.25	0	5,166	0.00%
2019/11/06	1	47.00	0	0.00	47.45	1	5,160	0.02%
2019/11/05	1	46.70	1	47.10	47.10	0	5,138	0.00%
2019/11/04	0	0.00	1	46.85	47.10	-1	5,131	-0.02%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/29	6	46.87	0	0.00	46.80	6	5,095	0.12%
2019/10/28	3	46.97	0	0.00	47.00	3	5,078	0.06%
2019/10/24	5	47.35	1	47.35	47.50	4	5,045	0.08%
2019/10/23	0	0.00	5	47.53	47.50	-5	5,022	-0.10%
2019/10/22	0	0.00	3	47.12	47.00	-3	4,995	-0.06%
2019/10/18	3	45.65	0	0.00	45.90	3	4,899	0.06%
2019/10/17	4	45.86	6	45.80	45.80	-2	4,847	-0.04%
2019/10/15	7	45.89	1	45.90	45.95	6	4,780	0.13%
2019/10/14	8	45.78	3	45.67	45.65	5	4,751	0.11%
2019/10/08	4	45.34	0	0.00	45.40	4	4,689	0.09%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/04	1	45.50	3	45.65	45.70	-2	4,607	-0.04%
2019/10/03	50	46.04	5	45.91	46.05	45	4,523	0.99%
2019/10/02	62	45.44	3	45.73	45.90	59	4,330	1.36%
2019/10/01	47	49.90	70	49.84	49.95	-23	3,108	-0.74%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	7	49.70	0	0.00	49.80	7	1,857	0.38%
2019/09/25	2	49.78	7	49.85	49.80	-5	1,821	-0.27%
2019/09/24	1.3	49.84	0	0.00	49.65	1.3	1,784	0.07%
2019/09/23	5	49.95	0	0.00	49.80	5	1,758	0.28%
2019/09/20	6	49.89	0	0.00	49.80	6	1,749	0.34%
2019/09/18	0	0.00	1	50.00	50.00	-1	1,706	-0.06%
2019/09/17	0	0.00	2	50.20	50.20	-2	1,703	-0.12%
2019/09/16	3	49.72	0	0.00	50.00	3	1,705	0.18%
2019/09/12	0	0.00	15	49.50	49.40	-15	1,672	-0.90%
2019/09/10	1	49.60	1	49.70	49.75	0	1,679	0.00%
2019/09/09	1	49.60	6	49.68	49.70	-5	1,681	-0.30%
2019/09/06	6	49.44	4	49.40	49.30	2	1,680	0.12%
2019/09/05	1	49.45	0	0.00	49.25	1	1,678	0.06%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/08/30	0	0.00	0.1	49.55	49.50	-0.1	1,684	-0.01%
2019/08/29	0	0.00	3	49.27	49.05	-3	1,661	-0.18%
2019/08/28	0	0.00	2	48.95	49.40	-2	1,653	-0.12%
2019/08/27	2.4	49.34	10	48.70	48.40	-7.6	1,650	-0.46%
2019/08/26	0	0.00	0.4	49.00	48.80	-0.4	1,610	-0.03%
2019/08/23	1	49.00	0	0.00	49.20	1	1,606	0.06%
2019/08/22	0	0.00	4	48.98	48.90	-4	1,597	-0.25%
2019/08/21	1	48.65	0	0.00	48.65	1	1,667	0.06%
2019/08/19	12	48.64	0	0.00	48.75	12	1,660	0.72%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/08/15	2	48.85	0	0.00	48.95	2	1,622	0.12%
2019/08/14	9	48.52	1	48.50	48.35	8	1,595	0.50%
2019/08/13	3	48.25	1	48.20	48.35	2	1,587	0.13%
2019/08/08	3	48.18	0	0.00	48.20	3	1,600	0.19%
2019/08/07	0	0.00	1	48.05	48.00	-1	1,606	-0.06%
2019/08/06	2	48.15	1	47.90	48.10	1	1,615	0.06%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/02	3	48.40	0	0.00	48.40	3	1,605	0.19%
2019/08/01	2	48.65	7	48.60	48.60	-5	1,608	-0.31%
2019/07/31	3	48.83	0	0.00	48.80	3	1,615	0.19%
2019/07/30	0	0.00	3	48.95	48.95	-3	1,599	-0.19%
2019/07/29	4	48.95	0	0.00	48.95	4	1,612	0.25%
2019/07/25	2	48.95	1	48.90	48.90	1	1,614	0.06%
2019/07/24	3	48.98	11	48.95	48.90	-8	1,626	-0.49%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/16	1	49.05	3	49.15	49.20	-2	1,601	-0.12%
2019/07/15	4	49.13	4	49.13	49.25	0	1,602	0.00%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/10	2	49.45	0	0.00	49.55	2	1,645	0.12%
2019/07/09	2	49.35	0	0.00	49.45	2	1,649	0.12%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/07/04	0	0.00	1	49.65	49.75	-1	1,723	-0.06%
2019/07/03	3	49.48	0	0.00	49.30	3	1,736	0.17%
2019/07/02	0	49.65	1	49.55	49.65	-1	1,755	-0.06%
2019/07/01	1	49.60	0	0.00	49.60	1	1,762	0.06%
2019/06/28	1	49.70	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0.2	49.75	0	0.00	49.75	0.2	1,856	0.01%
2019/06/25	0	0.00	1	49.80	49.95	-1	1,954	-0.05%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/21	0	0.00	5	49.88	50.00	-5	1,983	-0.25%
2019/06/20	10	49.85	11	49.89	49.90	-1	1,988	-0.05%
2019/06/19	4	49.31	18	49.30	49.90	-14	2,011	-0.70%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/17	1	48.55	0	0.00	48.55	1	2,069	0.05%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/11	2	48.73	0	0.00	48.60	2	2,436	0.08%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/05/31	0	0.00	2	48.80	48.80	-2	2,523	-0.08%
2019/05/30	3	48.20	0	0.00	48.15	3	2,513	0.12%
2019/05/29	12	48.45	0	0.00	48.35	12	2,510	0.48%
2019/05/27	0	0.00	10	48.95	49.20	-10	2,443	-0.41%
2019/05/24	0	0.00	1	48.40	48.15	-1	2,416	-0.04%
2019/05/23	5	48.05	2	48.20	48.05	3	2,415	0.12%
2019/05/22	2	48.00	0	0.00	48.10	2	2,419	0.08%
2019/05/21	0	0.00	2	48.23	48.10	-2	2,430	-0.08%
2019/05/17	2	47.60	0	0.00	47.50	2	2,423	0.08%
2019/05/16	3	47.82	3	47.85	47.75	0	2,419	0.00%
2019/05/15	2	47.85	0	0.00	47.80	2	2,427	0.08%
2019/05/14	0	0.00	3	47.60	48.05	-3	2,450	-0.12%
2019/05/13	1	47.95	1	48.00	47.80	0	2,444	0.00%
2019/05/10	3	47.92	0	0.00	48.05	3	2,479	0.12%
2019/05/09	5	48.05	0	0.00	48.00	5	2,476	0.20%
2019/05/07	3	48.83	0	0.00	48.70	3	2,491	0.12%
2019/05/06	5	48.72	0	0.00	48.75	5	2,517	0.20%
2019/05/03	0	0.00	1	49.30	49.25	-1	2,537	-0.04%
2019/04/30	0	0.00	4	49.26	49.45	-4	2,539	-0.16%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/19	4	48.91	0.6	49.00	48.90	3.4	2,543	0.13%
2019/04/18	4.1	48.65	0	0.00	48.60	4.1	2,557	0.16%
2019/04/17	0.5	49.20	0	0.00	49.15	0.5	2,556	0.02%
2019/04/16	1	49.40	0	0.00	49.40	1	2,551	0.04%
2019/04/12	2	49.03	0	0.00	49.10	2	2,551	0.08%
2019/04/11	1	49.35	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1.3	49.64	0	0.00	49.90	1.3	2,528	0.05%
2019/04/09	0	0.00	1	50.30	50.20	-1	2,506	-0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	0	0.00	1	50.50	50.50	-1	2,534	-0.04%
2019/04/02	1	51.00	0	0.00	50.80	1	2,589	0.04%
2019/04/01	5	51.60	7	51.39	50.90	-2	2,640	-0.08%
2019/03/29	0	50.50	6	50.32	50.80	-6	2,550	-0.24%
2019/03/28	0	0.00	1.1	49.76	49.85	-1.1	2,529	-0.04%
2019/03/26	0	0.00	3	49.40	49.45	-3	2,493	-0.12%
2019/03/25	0	0.00	2	49.00	49.25	-2	2,501	-0.08%
2019/03/22	3	49.55	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	3	49.27	49.35	-3	2,453	-0.12%
2019/03/20	2	48.50	5	48.64	48.70	-3	2,416	-0.12%
2019/03/19	22	49.01	1	49.10	48.90	21	2,361	0.89%
2019/03/18	3	48.50	13	48.40	48.55	-10	2,302	-0.43%
2019/03/15	12	47.95	0	0.00	48.20	12	2,278	0.53%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/06	1	47.75	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/02/27	1	47.55	3	47.55	47.75	-2	2,017	-0.10%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/25	3	47.93	0	0.00	47.95	3	1,994	0.15%
2019/02/22	1	47.85	0	0.00	47.95	1	2,000	0.05%
2019/02/20	3	47.87	0	0.00	48.05	3	1,994	0.15%
2019/02/15	4	47.05	0	0.00	47.20	4	1,989	0.20%
2019/02/13	1	48.25	0	0.00	47.65	1	1,986	0.05%
2019/02/11	0	0.00	1	48.50	48.40	-1	1,951	-0.05%
2019/01/30	0	0.00	2	47.90	47.95	-2	1,911	-0.10%
2019/01/28	0	0.00	5	47.90	47.95	-5	1,901	-0.26%
2019/01/25	0	0.00	7	47.45	47.60	-7	1,890	-0.37%
2019/01/24	0	0.00	5	47.04	47.45	-5	1,868	-0.27%
2019/01/23	0.1	46.90	0	0.00	46.90	0.1	1,851	0.00%
2019/01/22	1	46.75	0	0.00	46.90	1	1,848	0.05%
2019/01/21	0	0.00	4	46.85	46.85	-4	1,857	-0.22%
2019/01/18	1	46.60	0	0.00	46.60	1	1,875	0.05%
2019/01/17	2	46.35	0	0.00	46.50	2	1,899	0.11%
2019/01/16	0	0.00	4	46.59	46.60	-4	1,901	-0.21%
2019/01/15	1	46.50	0	0.00	46.60	1	1,927	0.05%
2019/01/14	1	46.30	0	0.00	46.25	1	1,945	0.05%
2019/01/09	4	45.68	0	0.00	46.10	4	2,047	0.20%
2019/01/04	0	0.00	3	45.25	45.25	-3	2,112	-0.14%
2018/12/28	0.1	45.00	0	0.00	45.00	0.1	2,274	0.00%
2018/12/27	6	44.16	0	0.00	44.40	6	2,292	0.26%
2018/12/25	10	44.31	3.3	43.99	43.90	6.7	2,269	0.30%
2018/12/22	1	46.00	0	0.00	45.90	1	2,166	0.05%
2018/12/21	3	45.70	0	0.00	46.15	3	2,204	0.14%
2018/12/19	1	46.00	0	0.00	46.25	1	2,153	0.05%
2018/12/13	0	0.00	2	46.35	46.70	-2	2,258	-0.09%
2018/12/12	0	0.00	1	46.45	46.25	-1	2,255	-0.04%
2018/12/10	1	46.10	0	0.00	45.60	1	2,296	0.04%
2018/12/07	0	0.00	2	46.15	46.30	-2	2,348	-0.09%
2018/12/06	2	45.65	0	0.00	45.65	2	2,430	0.08%
2018/12/05	0	0.00	3	46.30	46.35	-3	2,605	-0.12%
2018/11/29	0	0.00	8	46.64	46.50	-8	4,700	-0.17%
2018/11/27	3	46.18	0	0.00	46.25	3	4,977	0.06%
2018/11/26	5	47.33	2	47.38	46.20	3	5,043	0.06%
2018/11/21	0	0.00	1	46.20	46.25	-1	5,083	-0.02%
2018/11/14	2.1	46.26	0	0.00	46.45	2.1	5,158	0.04%
2018/11/08	0	0.00	1	46.65	46.70	-1	5,221	-0.02%
2018/11/07	2	46.35	0	0.00	46.40	2	5,426	0.04%
2018/11/05	0	0.00	1	46.00	45.85	-1	5,599	-0.02%
2018/10/29	0	0.00	4	45.03	44.60	-4	5,724	-0.07%
2018/10/26	3	44.43	0	0.00	44.40	3	5,726	0.05%
2018/10/25	1	45.00	5	44.85	45.00	-4	5,721	-0.07%
2018/10/23	1	45.50	2.3	45.55	45.40	-1.3	5,730	-0.02%
2018/10/19	6	45.19	3	45.57	45.90	3	5,681	0.05%
2018/10/15	1	45.60	0	0.00	45.25	1	5,523	0.02%
2018/10/11	4	45.68	3	45.78	45.60	1	5,469	0.02%
2018/10/09	8	46.80	0	0.00	46.65	8	5,337	0.15%
2018/10/05	6	47.07	1	47.25	46.75	5	5,270	0.09%
2018/10/04	2.6	47.71	0	0.00	47.75	2.6	5,243	0.05%
2018/10/03	1	48.20	1	48.25	48.15	0	5,218	0.00%
2018/10/02	2	48.10	0	0.00	48.35	2	5,233	0.04%
2018/10/01	0	0.00	2	48.20	48.20	-2	5,224	-0.04%
2018/09/28	1	48.00	0	0.00	48.40	1	5,212	0.02%
2018/09/27	5	47.80	4	47.80	48.00	1	5,198	0.02%
2018/09/26	10	47.60	0	0.00	47.45	10	5,177	0.19%
2018/09/25	0	0.00	1	48.55	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	1	48.55	48.70	-1	5,175	-0.02%
2018/09/19	1	48.15	16	48.16	48.15	-15	5,140	-0.29%
2018/09/18	0	0.00	1	47.60	47.50	-1	5,115	-0.02%
2018/09/17	1	47.40	0	0.00	47.50	1	5,115	0.02%
2018/09/13	1	47.65	5	47.59	47.65	-4	5,104	-0.08%
2018/09/12	1	45.90	5	46.47	46.90	-4	5,051	-0.08%
2018/09/11	2.5	45.05	20.4	44.96	45.40	-17.9	4,986	-0.36%
2018/09/10	10	44.50	11	44.94	44.60	-1	4,834	-0.02%
2018/09/07	40	45.63	2	45.75	45.10	38	4,580	0.83%
2018/09/06	56	49.07	3	49.10	49.15	53	3,932	1.35%
2018/09/05	1	48.95	2	49.00	48.80	-1	3,239	-0.03%
2018/09/04	0	0.00	4	50.00	49.95	-4	2,892	-0.14%
2018/09/03	1	50.00	8	50.16	50.00	-7	2,724	-0.26%
2018/08/31	0	0.00	4	49.73	49.90	-4	2,690	-0.15%
2018/08/30	1	49.20	8	49.10	49.30	-7	2,659	-0.26%
2018/08/29	11	48.85	0	0.00	48.95	11	2,728	0.40%
2018/08/28	0	0.00	5	48.45	48.60	-5	2,713	-0.18%
2018/08/23	3	48.35	0	0.00	48.40	3	2,840	0.11%
2018/08/21	0	0.00	5	48.09	48.20	-5	2,879	-0.17%
2018/08/16	6	47.76	0	0.00	47.90	6	2,874	0.21%
2018/08/15	0	0.00	3.3	48.21	48.00	-3.3	2,873	-0.11%
2018/08/14	0	0.00	2	47.55	47.65	-2	2,835	-0.07%
2018/08/13	3	47.53	1	48.00	47.50	2	2,634	0.08%
2018/08/10	0	0.00	1	48.00	48.00	-1	2,483	-0.04%
2018/08/06	0	0.00	4	47.35	47.35	-4	2,406	-0.17%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/07/31	0	0.00	4	47.00	47.30	-4	2,392	-0.17%
2018/07/27	6	45.95	0	0.00	46.20	6	2,361	0.25%
2018/07/24	0	0.00	2	45.75	45.70	-2	2,450	-0.08%
2018/07/23	0	0.00	3.4	45.89	45.80	-3.4	2,457	-0.14%
2018/07/18	0	0.00	1	46.00	46.15	-1	2,501	-0.04%
2018/07/16	0	0.00	4	45.40	45.40	-4	2,542	-0.16%
2018/07/10	1	44.95	0	0.00	44.85	1	2,607	0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	0	0.00	2	44.40	44.45	-2	2,663	-0.08%
2018/07/03	3	44.35	0	0.00	44.20	3	2,704	0.11%
2018/07/02	4	44.65	0	0.00	44.55	4	2,696	0.15%
2018/06/29	1	44.90	0	0.00	45.25	1	2,683	0.04%
2018/06/28	9	44.74	0	0.00	44.60	9	2,663	0.34%
2018/06/26	3	45.50	0	0.00	45.50	3	2,631	0.11%
2018/06/25	0	0.00	1	46.20	45.80	-1	2,627	-0.04%
2018/06/22	1	45.70	1	45.80	45.70	0	2,644	0.00%
2018/06/20	2	46.08	0	0.00	46.25	2	2,647	0.08%
2018/06/15	3	46.33	0	0.00	45.90	3	2,624	0.11%
2018/06/14	6	46.45	12	46.80	46.35	-6	2,513	-0.24%
2018/06/13	1	47.50	1	47.30	47.25	0	2,469	0.00%
2018/06/11	0	0.00	1	48.50	47.60	-1	2,510	-0.04%
2018/06/08	0	0.00	2	47.60	47.60	-2	2,477	-0.08%
2018/06/07	1	47.50	1	47.60	47.45	0	2,455	0.00%
2018/06/06	0	0.00	4	47.60	47.85	-4	2,452	-0.16%
2018/06/05	0	0.00	1	46.50	46.80	-1	2,345	-0.04%
2018/06/04	1	46.70	1	46.45	46.60	0	2,310	0.00%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/30	44	45.80	0	0.00	45.50	44	2,150	2.05%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/25	5	46.00	0	0.00	46.00	5	2,115	0.24%
2018/05/24	0	0.00	1	46.25	46.30	-1	2,108	-0.05%
2018/05/23	3	45.90	4	45.98	45.90	-1	2,097	-0.05%
2018/05/18	0	0.00	2	45.90	45.90	-2	2,105	-0.09%
2018/05/16	0	0.00	1	45.55	45.60	-1	2,116	-0.05%
2018/05/15	4	45.41	1	45.25	45.50	3	2,200	0.14%
2018/05/14	0	0.00	3	45.80	45.75	-3	2,276	-0.13%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	4	45.05	0	0.00	45.05	4	2,251	0.18%
2018/05/07	5	45.20	0	0.00	45.20	5	2,310	0.22%
2018/05/04	3	45.32	0	0.00	45.35	3	2,347	0.13%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	0	0.00	6	46.33	46.00	-6	2,512	-0.24%
2018/04/30	0	0.00	3	45.65	45.80	-3	2,513	-0.12%
2018/04/26	1	45.20	0	0.00	45.15	1	2,621	0.04%
2018/04/25	2	45.00	0	0.00	45.20	2	2,616	0.08%
2018/04/23	5	45.58	0	0.00	45.60	5	2,630	0.19%
2018/04/20	0	0.00	7	45.12	45.30	-7	2,590	-0.27%
2018/04/19	0	0.00	9	44.90	45.10	-9	2,583	-0.35%
2018/04/18	7	44.56	1	45.00	44.45	6	2,574	0.23%
2018/04/17	10	44.40	0	0.00	44.55	10	2,578	0.39%
2018/04/13	3	45.25	0	0.00	45.15	3	2,574	0.12%
2018/04/12	0	0.00	0.1	45.65	45.55	-0.1	2,586	0.00%
2018/04/11	0.4	45.70	7	45.78	45.70	-6.6	2,585	-0.26%
2018/04/10	3	45.10	1.3	45.21	45.40	1.7	2,580	0.07%
2018/04/09	8	44.72	1	45.20	44.80	7	2,583	0.27%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/31	4	45.15	8	45.21	45.15	-4	2,588	-0.15%
2018/03/30	5	45.12	1	45.00	45.00	4	2,586	0.15%
2018/03/27	0	0.00	1	45.40	45.40	-1	2,578	-0.04%
2018/03/23	0	0.00	2	44.83	44.75	-2	2,567	-0.08%
2018/03/22	13	45.15	0	0.00	45.10	13	2,570	0.51%
2018/03/20	3	44.60	2	44.53	44.90	1	2,744	0.04%
2018/03/19	0	0.00	5	45.08	44.90	-5	2,773	-0.18%
2018/03/16	0	0.00	3	45.47	44.60	-3	2,796	-0.11%
2018/03/15	0	0.00	3	45.52	45.50	-3	2,734	-0.11%
2018/03/14	0	0.00	1	45.05	45.50	-1	2,727	-0.04%
2018/03/13	0	0.00	2	45.08	45.05	-2	2,704	-0.07%
2018/03/12	2	45.13	0	0.00	44.95	2	2,704	0.07%
2018/03/09	1	44.20	4	44.30	44.40	-3	2,671	-0.11%
2018/03/07	1	43.90	0	0.00	44.10	1	2,691	0.04%
2018/03/05	5	44.68	1	45.00	44.25	4	2,758	0.14%
2018/03/02	0	0.00	1	44.15	44.00	-1	2,754	-0.04%
2018/02/27	1	44.41	0	0.00	44.15	1	2,727	0.04%
2018/02/12	2	43.58	0	0.00	43.60	2	2,718	0.07%
2018/02/06	0	0.00	1	43.00	42.20	-1	2,599	-0.04%
2018/02/05	4	44.74	0	0.00	44.85	4	2,514	0.16%
2018/02/02	2	45.30	0	0.00	45.60	2	2,507	0.08%
2018/02/01	0	0.00	4	45.60	45.55	-4	2,514	-0.16%
2018/01/31	1	45.30	4	45.35	45.80	-3	2,514	-0.12%
2018/01/30	2	45.70	0	0.00	45.55	2	2,471	0.08%
2018/01/29	0	0.00	2	46.20	46.50	-2	2,443	-0.08%
2018/01/26	2	46.30	8	46.20	46.45	-6	2,421	-0.25%
2018/01/25	44	45.61	42	45.28	45.40	2	2,341	0.09%
2018/01/24	7	44.77	6	44.55	45.00	1	2,263	0.04%
2018/01/23	2	44.60	13	44.47	44.95	-11	2,212	-0.50%
2018/01/19	0	0.00	1.2	42.80	42.85	-1.2	2,135	-0.05%
2018/01/18	2	43.05	0	0.00	42.80	2	2,129	0.09%
2018/01/17	2	42.63	0	0.00	43.05	2	2,113	0.09%
2018/01/15	3	42.98	10	42.80	42.85	-7	2,080	-0.34%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/11	0	0.00	1	42.70	42.45	-1	2,114	-0.05%
2018/01/10	4	42.85	1	42.80	42.75	3	2,122	0.14%
2018/01/09	1	42.85	5	43.10	43.15	-4	2,123	-0.19%
2018/01/08	0	0.00	1	43.20	43.40	-1	2,116	-0.05%
2018/01/05	0	0.00	11	42.73	43.10	-11	2,102	-0.52%
2018/01/04	0	0.00	10	42.70	42.65	-10	2,116	-0.47%
2018/01/03	5	43.22	34	43.15	43.15	-29	2,125	-1.36%
2018/01/02	21	42.46	21	42.97	43.15	0	2,095	0.00%