興富發 (2542)-群益金鼎-彰化券商分點個股進出

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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	40.3	44.43	20	44.65	44.60	20.3	7,653	0.26%
2024/05/20	1.2	45.15	10	45.81	45.20	-8.8	7,604	-0.12%
2024/05/17	20	45.65	0.2	45.65	45.70	19.8	7,557	0.26%
2024/05/16	0.2	45.70	5	45.75	45.55	-4.8	7,519	-0.06%
2024/05/15	11.1	44.76	0	0.00	44.45	11.1	7,358	0.15%
2024/05/14	3.1	45.18	5.2	45.30	45.25	-2.2	7,245	-0.03%
2024/05/10	34.1	45.33	2	45.43	45.20	32.1	7,097	0.45%
2024/05/09	10.6	45.90	12	46.98	45.65	-1.4	6,975	-0.02%
2024/05/07	20	48.47	22.3	48.61	47.85	-2.3	6,490	-0.04%
2024/05/06	13.2	48.13	10.2	48.27	48.15	3	5,901	0.05%
2024/05/03	20.1	47.63	35.5	47.01	47.20	-15.5	5,458	-0.28%
2024/05/02	16	46.46	19.7	46.14	46.60	-3.7	4,966	-0.07%
2024/04/30	11.1	44.23	0.4	43.77	44.30	10.8	4,411	0.24%
2024/04/29	0.1	44.22	2.1	43.94	44.30	-2	4,274	-0.05%
2024/04/25	0.1	42.60	4	42.49	42.70	-3.9	3,964	-0.10%
2024/04/23	9	41.96	6	42.03	42.25	3	3,821	0.08%
2024/04/22	1.3	42.10	134	43.76	42.40	-132.7	3,769	-3.52%	大賣/鉅額交易
2024/04/19	5	41.38	0	0.00	41.45	5	3,371	0.15%
2024/04/18	5	41.45	0.1	41.75	41.60	4.9	3,204	0.15%
2024/04/17	5.1	40.95	0	0.00	40.85	5.1	3,087	0.16%
2024/04/16	3.1	40.54	0	0.00	40.10	3.1	3,049	0.10%
2024/04/15	7	41.14	21.2	41.01	40.80	-14.2	2,983	-0.48%
2024/04/12	2	40.95	0	0.00	40.80	2	2,943	0.07%
2024/04/11	1	41.00	0	0.00	41.10	1	2,921	0.03%
2024/04/10	0.1	41.45	16	41.43	41.35	-16	2,896	-0.55%
2024/04/09	1	41.15	0	0.00	41.20	1	2,858	0.03%
2024/04/08	0.1	40.87	0	0.00	40.70	0.1	2,790	0.00%
2024/04/03	0	0.00	0.4	40.25	40.25	-0.4	2,717	-0.01%
2024/04/02	0	0.00	1	40.20	40.10	-1	2,680	-0.04%
2024/03/29	63.1	40.18	1	40.15	40.15	62.1	2,645	2.35%
2024/03/28	3	40.28	1.8	40.47	40.50	1.2	2,610	0.05%
2024/03/27	4.2	40.00	22.4	40.27	40.60	-18.2	2,567	-0.71%
2024/03/26	1.1	38.96	0	0.00	39.00	1.1	2,505	0.04%
2024/03/25	0.1	39.35	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	0.1	38.70	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	2.1	38.73	2	38.70	38.65	0.1	2,556	0.00%
2024/03/20	2.1	38.30	0.2	38.40	38.50	1.8	2,570	0.07%
2024/03/19	1.1	38.85	0	0.00	38.70	1.1	2,526	0.04%
2024/03/18	24.1	38.99	0	0.00	39.10	24.1	2,512	0.96%
2024/03/15	6.1	39.26	0	0.00	39.20	6.1	2,527	0.24%
2024/03/14	0	0.00	23	39.85	39.85	-23	2,444	-0.94%
2024/03/13	0.3	39.87	16	39.81	39.80	-15.7	2,452	-0.64%
2024/03/12	1	39.75	1.1	40.00	39.95	-0.1	2,432	0.00%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	0	0.00	1.2	39.62	39.75	-1.2	2,447	-0.05%
2024/03/07	1	39.80	2.6	39.70	39.90	-1.6	2,448	-0.07%
2024/03/06	0.1	39.70	0.4	39.70	39.65	-0.3	2,423	-0.01%
2024/03/05	2	39.70	0	0.00	39.60	2	2,426	0.08%
2024/03/04	0.1	39.75	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	1.1	39.70	0	0.00	39.70	1.1	2,424	0.04%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/27	0	39.90	0	0.00	39.70	0	2,419	0.00%
2024/02/26	2	39.90	0	0.00	39.90	2	2,444	0.08%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/22	8.1	40.09	0	0.00	39.75	8.1	2,457	0.33%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/02/16	10	39.34	0	0.00	39.65	10	2,471	0.40%
2024/02/15	6	39.45	0	0.00	39.50	6	2,442	0.25%
2024/02/05	0.1	39.70	0	0.00	39.80	0.1	2,434	0.00%
2024/02/01	3.9	39.65	0.6	39.65	39.60	3.3	2,413	0.14%
2024/01/30	10	39.60	0	0.00	39.55	10	2,433	0.41%
2024/01/26	2.1	39.60	0	0.00	39.60	2.1	2,465	0.08%
2024/01/25	0.1	39.65	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	0.1	39.55	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	0.1	39.75	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	0	39.85	0	0.00	39.70	0	2,499	0.00%
2024/01/18	5	39.73	0	0.00	39.70	5	2,497	0.20%
2024/01/17	7	39.74	0	0.00	39.85	7	2,489	0.28%
2024/01/16	0.1	39.70	0	0.00	39.70	0.1	2,446	0.00%
2024/01/15	1	39.95	12	40.04	39.90	-11	2,388	-0.46%
2024/01/12	0	0.00	1.1	39.91	39.90	-1.1	2,406	-0.05%
2024/01/11	5	39.95	0	0.00	39.95	5	2,476	0.20%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/08	1	40.15	0	0.00	40.20	1	2,845	0.04%
2024/01/05	1	40.10	0.7	40.10	40.20	0.3	2,897	0.01%
2024/01/04	4	40.09	0	0.00	40.10	4	2,917	0.14%
2024/01/03	2	40.18	0	0.00	40.10	2	2,985	0.07%
2024/01/02	2	40.20	1	40.20	40.25	1	2,991	0.03%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/28	0.6	40.10	0	0.00	40.15	0.6	3,039	0.02%
2023/12/27	2	40.10	0	0.00	40.10	2	3,055	0.07%
2023/12/26	2	40.20	0	0.00	40.05	2	3,098	0.06%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/22	100	39.90	0	0.00	39.90	100	3,231	3.09%
2023/12/21	17	39.80	0	0.00	39.90	17	3,414	0.50%
2023/12/14	0.1	40.25	0	0.00	40.40	0.1	3,472	0.00%
2023/12/13	102.2	40.10	0	0.00	40.05	102.2	3,497	2.92%	大買/鉅額交易
2023/12/12	0.1	40.10	0	0.00	39.90	0.1	3,540	0.00%
2023/12/11	24	40.03	2	40.03	40.10	22	3,549	0.62%
2023/12/08	24	40.15	0	0.00	40.15	24	3,540	0.68%
2023/12/07	17	40.22	0	0.00	40.20	17	3,523	0.48%
2023/12/06	21	40.43	0.3	40.40	40.35	20.7	3,531	0.59%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	3	40.62	1	40.55	40.70	2	3,476	0.06%
2023/12/01	9	40.82	0	0.00	40.80	9	3,447	0.26%
2023/11/30	107	40.80	0.3	40.85	40.95	106.7	3,452	3.09%	大買/鉅額交易
2023/11/29	1	40.90	0	0.00	40.85	1	3,496	0.03%
2023/11/28	5.1	40.92	0	0.00	40.95	5.1	3,489	0.15%
2023/11/24	2	41.10	0.3	41.10	41.20	1.7	3,471	0.05%
2023/11/22	0	0.00	0.1	41.05	41.05	-0.1	3,467	0.00%
2023/11/21	112.1	40.90	0	41.00	40.85	112	3,444	3.25%	大買/鉅額交易
2023/11/20	0.4	41.00	0.1	41.00	41.10	0.3	3,427	0.01%
2023/11/17	0.1	40.95	0.1	41.00	40.90	0	3,415	0.00%
2023/11/15	108	40.60	12	40.93	40.90	96	3,434	2.80%	大買/
2023/11/14	1	40.75	0	0.00	40.85	1	3,400	0.03%
2023/11/13	4	40.65	0	0.00	40.60	4	3,398	0.12%
2023/11/09	0	0.00	0.1	40.75	40.60	-0.1	3,392	0.00%
2023/11/08	5	40.60	0	0.00	40.60	5	3,434	0.15%
2023/11/06	1	40.55	0.2	40.75	40.70	0.8	3,513	0.02%
2023/11/03	0	0.00	1.4	40.78	40.60	-1.4	3,494	-0.04%
2023/11/02	0	0.00	0.5	40.70	40.60	-0.5	3,494	-0.01%
2023/11/01	0.7	40.40	1.3	40.47	40.60	-0.6	3,493	-0.02%
2023/10/31	1	40.70	6.1	40.77	40.70	-5.1	3,483	-0.15%
2023/10/26	1	40.85	0	0.00	40.95	1	3,476	0.03%
2023/10/25	0	0.00	1	41.05	41.00	-1	3,465	-0.03%
2023/10/23	2	40.75	0	0.00	40.75	2	3,488	0.06%
2023/10/20	5	41.13	2.2	41.20	41.10	2.8	3,504	0.08%
2023/10/19	1	42.10	0	0.00	41.80	1	3,542	0.03%
2023/10/18	0	0.00	1	40.85	42.05	-1	3,479	-0.03%
2023/10/13	2	40.15	0	0.00	40.85	2	3,128	0.06%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	1.1	39.55	0	0.00	40.10	1.1	3,128	0.04%
2023/10/05	0.1	39.35	0	0.00	39.10	0.1	3,071	0.00%
2023/10/04	1.1	39.07	1	39.10	39.10	0.1	3,075	0.00%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	21	39.34	0	0.00	39.30	21	3,075	0.68%
2023/09/27	3	39.70	0	0.00	39.55	3	2,981	0.10%
2023/09/26	10	39.95	2.7	39.86	40.00	7.3	2,901	0.25%
2023/09/25	8	43.32	0	0.00	43.05	8	2,712	0.29%
2023/09/22	26	43.42	0	0.00	43.40	26	2,593	1.00%
2023/09/19	5.1	44.10	0	0.00	44.30	5.1	2,406	0.21%
2023/09/18	0	0.00	40	43.95	44.15	-40	2,376	-1.68%
2023/09/15	13	43.72	0.1	43.85	43.25	13	2,331	0.56%
2023/09/14	1	44.10	20	44.15	44.10	-19	2,252	-0.84%
2023/09/11	1	43.55	1	43.50	43.50	0	2,268	0.00%
2023/09/08	0	0.00	3	43.55	43.40	-3	2,272	-0.13%
2023/09/07	0	0.00	2	43.30	43.40	-2	2,261	-0.09%
2023/09/06	3	43.30	0	0.00	43.40	3	2,289	0.13%
2023/09/05	5	43.53	0	0.00	43.45	5	2,292	0.22%
2023/09/04	0	0.00	7	43.45	43.60	-7	2,273	-0.31%
2023/09/01	3.1	42.94	0	0.00	42.95	3.1	2,211	0.14%
2023/08/31	4	43.05	0	0.00	43.00	4	2,211	0.18%
2023/08/30	1.9	43.15	0	0.00	43.25	1.9	2,228	0.08%
2023/08/24	0.1	42.33	0	0.00	42.30	0.1	2,289	0.00%
2023/08/22	3	42.27	0	0.00	42.40	3	2,320	0.13%
2023/08/18	1	42.80	2	42.75	42.95	-1	2,348	-0.04%
2023/08/16	0.1	42.50	6	42.37	42.60	-5.9	2,375	-0.25%
2023/08/15	0	0.00	1	42.90	42.65	-1	2,401	-0.04%
2023/08/14	8	42.60	0	0.00	42.60	8	2,426	0.33%
2023/08/11	0	0.00	1	43.30	43.40	-1	2,426	-0.04%
2023/08/10	0.3	42.60	0	0.00	42.90	0.3	2,378	0.01%
2023/08/08	0.1	42.90	3	42.93	42.95	-2.9	2,553	-0.11%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/04	10	42.65	0	0.00	42.70	10	2,965	0.34%
2023/07/27	0	0.00	31	42.35	42.40	-31	3,023	-1.03%
2023/07/25	2.1	41.69	0	0.00	41.60	2.1	3,007	0.07%
2023/07/24	4.1	41.84	0	0.00	41.70	4.1	2,980	0.14%
2023/07/21	2	42.13	0	0.00	42.15	2	2,924	0.07%
2023/07/18	2	42.08	1	42.05	42.15	1	2,944	0.03%
2023/07/17	24.2	42.20	0	0.00	42.25	24.2	2,931	0.83%
2023/07/14	0.1	42.70	0	0.00	42.55	0.1	2,898	0.00%
2023/07/12	5	42.85	0	0.00	42.95	5	2,874	0.17%
2023/07/11	2	42.80	0	0.00	43.00	2	2,878	0.07%
2023/07/10	1	43.25	0	0.00	42.80	1	2,878	0.03%
2023/07/06	0	0.00	14	42.81	42.80	-14	2,900	-0.48%
2023/07/05	1	42.75	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0	0.00	1	42.65	42.85	-1	2,939	-0.03%
2023/06/27	0.3	42.25	0	0.00	42.25	0.3	2,978	0.01%
2023/06/21	0.5	42.30	0.4	42.30	42.25	0	3,006	0.00%
2023/06/19	0	0.00	0	42.40	42.30	0	2,982	0.00%
2023/06/16	11.1	42.35	0	0.00	42.25	11.1	2,968	0.38%
2023/06/15	0.1	43.00	1	42.85	42.70	-0.9	2,912	-0.03%
2023/06/14	3	42.95	1	42.95	43.00	2	2,916	0.07%
2023/06/13	0.1	43.00	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	60	42.94	0	0.00	42.85	60	3,027	1.98%
2023/06/09	0	0.00	9	42.48	42.50	-9	3,009	-0.30%
2023/06/08	1	42.55	0	0.00	42.55	1	3,019	0.03%
2023/06/07	2	42.48	0	0.00	42.60	2	3,035	0.07%
2023/06/06	0	0.00	0.1	42.50	42.50	-0.1	3,037	0.00%
2023/06/05	0.1	42.60	0	0.00	42.50	0.1	3,041	0.00%
2023/06/01	0.1	42.40	0	0.00	42.60	0.1	3,065	0.00%
2023/05/31	1.1	42.38	0	0.00	42.60	1.1	3,080	0.04%
2023/05/29	0.1	42.30	0.2	42.30	42.10	-0.1	3,039	0.00%
2023/05/26	10	42.35	0	0.00	42.20	10	3,040	0.33%
2023/05/24	0	0.00	1	43.05	43.05	-1	3,015	-0.03%
2023/05/23	0	0.00	1	42.65	42.75	-1	2,976	-0.03%
2023/05/22	0.1	42.40	0	0.00	42.60	0.1	2,973	0.00%
2023/05/19	0.1	42.00	2	42.00	42.00	-1.9	2,931	-0.06%
2023/05/18	5.1	41.90	0	0.00	42.00	5.1	2,896	0.17%
2023/05/17	0.1	41.70	1	41.65	41.90	-1	2,868	-0.03%
2023/05/16	31	41.68	1	41.60	41.65	30	2,836	1.06%
2023/05/15	15	41.22	26	41.00	41.35	-11	2,816	-0.39%
2023/05/12	3	41.77	3.2	41.82	41.95	-0.2	2,713	-0.01%
2023/05/11	6.7	41.86	57.3	41.30	42.30	-50.6	2,632	-1.92%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	1	43.25	2	43.20	43.30	-1	2,235	-0.04%
2023/05/05	0	0.00	3	42.95	42.90	-3	2,230	-0.13%
2023/05/04	0	0.00	1	42.45	42.85	-1	2,252	-0.04%
2023/05/03	1.1	42.30	0	0.00	42.30	1.1	2,241	0.05%
2023/05/02	0.2	42.10	0	0.00	42.20	0.2	2,289	0.01%
2023/04/28	0.1	42.05	0	0.00	42.05	0.1	2,366	0.00%
2023/04/27	0	0.00	0.2	42.00	42.05	-0.2	2,398	-0.01%
2023/04/26	0.3	41.86	0	0.00	42.00	0.3	2,410	0.01%
2023/04/25	1	41.65	0	0.00	41.65	1	2,423	0.04%
2023/04/21	0	0.00	1	41.75	41.85	-1	2,423	-0.04%
2023/04/20	0.1	41.85	0	0.00	41.85	0.1	2,422	0.00%
2023/04/19	0.1	42.15	70	42.10	42.00	-69.9	2,422	-2.89%
2023/04/18	1	42.20	3	42.10	42.10	-2	2,402	-0.08%
2023/04/17	0.1	42.20	0	0.00	42.05	0.1	2,394	0.00%
2023/04/14	0	0.00	2	42.10	42.10	-2	2,390	-0.08%
2023/04/12	13.6	41.93	0	0.00	41.95	13.6	2,407	0.56%
2023/04/11	0.2	41.62	1	41.45	41.75	-0.8	2,348	-0.04%
2023/04/07	5	41.00	1.2	41.70	41.70	3.8	2,499	0.15%
2023/03/31	0	0.00	1	40.95	41.15	-1	2,570	-0.04%
2023/03/29	5	40.85	0	0.00	41.05	5	3,290	0.15%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	0.1	40.90	0	0.00	40.65	0.1	4,616	0.00%
2023/03/22	2	41.08	0	0.00	41.15	2	4,761	0.04%
2023/03/17	0.1	40.55	40	40.50	40.40	-39.9	4,979	-0.80%
2023/03/16	4.6	40.10	0	0.00	40.10	4.6	5,004	0.09%
2023/03/15	7.1	40.81	2	40.80	40.60	5.1	5,035	0.10%
2023/03/10	0.1	41.90	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	2	41.95	1	41.95	41.95	1	5,127	0.02%
2023/03/08	0.2	41.85	0	0.00	41.85	0.2	5,151	0.00%
2023/03/07	0	0.00	11	41.60	41.80	-11	5,162	-0.21%
2023/03/06	0.1	41.85	0	0.00	41.80	0.1	5,202	0.00%
2023/03/02	2	42.10	0	0.00	42.25	2	5,216	0.04%
2023/03/01	0.2	42.40	1	42.35	42.35	-0.9	5,253	-0.02%
2023/02/23	0.1	42.45	0	0.00	42.40	0.1	5,417	0.00%
2023/02/20	0	0.00	5	42.29	42.30	-5	5,567	-0.09%
2023/02/16	0.1	41.90	0	0.00	41.90	0.1	5,744	0.00%
2023/02/07	0.9	42.00	0.1	42.01	41.95	0.8	6,053	0.01%
2023/02/02	2.6	41.30	0	0.00	41.25	2.6	6,057	0.04%
2023/02/01	0.5	41.45	0	0.00	41.60	0.5	6,045	0.01%
2023/01/30	1	40.90	0	0.00	40.65	1	6,079	0.02%
2023/01/13	0	0.00	1	40.75	40.80	-1	6,054	-0.02%
2023/01/11	1	40.60	0	0.00	40.60	1	6,125	0.02%
2023/01/06	4	40.33	0	0.00	40.45	4	6,185	0.06%
2023/01/05	9	40.62	0	0.00	40.40	9	6,223	0.14%
2023/01/04	0	0.00	0.3	40.50	40.60	-0.3	6,229	0.00%
2022/12/29	1	40.50	0.1	40.60	40.60	1	6,273	0.02%
2022/12/28	0.1	41.15	0.8	41.30	40.70	-0.7	6,284	-0.01%
2022/12/27	0.2	41.48	2	41.50	41.45	-1.9	6,283	-0.03%
2022/12/26	0.1	40.45	5	40.38	40.25	-4.9	6,225	-0.08%
2022/12/23	16.4	40.19	0	0.00	40.35	16.4	6,264	0.26%
2022/12/22	2.1	39.96	1	40.05	42.00	1.1	6,211	0.02%
2022/12/21	2.2	38.93	0	0.00	40.00	2.2	6,026	0.04%
2022/12/20	15.6	40.03	0	0.00	39.65	15.6	5,780	0.27%
2022/12/16	1	41.80	0.2	42.05	41.15	0.8	5,404	0.01%
2022/12/14	0	42.60	0	0.00	42.60	0	5,170	0.00%
2022/12/13	2	43.18	0	0.00	42.75	2	5,162	0.04%
2022/12/12	0	0.00	1.1	43.80	43.65	-1.1	5,153	-0.02%
2022/12/07	0	0.00	1.1	44.38	44.35	-1.1	5,137	-0.02%
2022/12/06	0.1	44.20	1	44.40	43.95	-0.9	5,103	-0.02%
2022/12/05	1	44.70	0	0.00	44.40	1	5,088	0.02%
2022/12/01	1	44.85	0	0.00	44.80	1	5,016	0.02%
2022/11/30	0	0.00	5.3	44.68	44.80	-5.3	5,021	-0.11%
2022/11/29	0	0.00	20	44.70	44.80	-20	5,026	-0.40%
2022/11/28	0.1	44.40	1	44.00	44.85	-0.9	5,036	-0.02%
2022/11/25	0	44.70	0	0.00	44.55	0	5,022	0.00%
2022/11/23	1	44.90	10	44.80	44.90	-9	5,037	-0.18%
2022/11/22	11	44.80	10	44.64	44.85	1	5,044	0.02%
2022/11/18	0	0.00	4	43.75	43.80	-4	4,941	-0.08%
2022/11/17	1	43.65	172	43.60	43.55	-171	4,949	-3.45%	大賣/鉅額交易
2022/11/16	0.5	43.25	2	43.08	43.20	-1.5	4,925	-0.03%
2022/11/15	31	42.97	30	43.10	42.90	1	4,916	0.02%
2022/11/14	170	43.07	4.2	43.20	43.35	165.8	4,875	3.40%	大買/鉅額交易
2022/11/11	1.1	42.35	1	42.40	42.40	0.1	4,802	0.00%
2022/11/09	0	0.00	3	41.98	42.25	-3	4,868	-0.06%
2022/11/08	1.2	41.91	0.2	42.00	41.90	1	4,840	0.02%
2022/11/07	1.6	42.00	127.4	42.00	42.05	-125.8	4,888	-2.57%	大賣/鉅額交易
2022/11/04	0	0.00	3	41.85	42.00	-3	4,888	-0.06%
2022/11/03	1	40.80	0	0.00	41.30	1	4,842	0.02%
2022/11/02	0	0.00	0.4	41.40	41.25	-0.4	4,832	-0.01%
2022/11/01	2.2	41.29	1.2	41.44	41.45	0.9	4,873	0.02%
2022/10/31	5.4	41.51	10	41.46	41.45	-4.6	4,888	-0.10%
2022/10/27	2	41.33	2	41.25	41.80	0	4,875	0.00%
2022/10/25	0	0.00	0	40.60	40.65	0	4,828	0.00%
2022/10/24	1	40.60	2	40.63	40.60	-1	4,786	-0.02%
2022/10/20	0.2	39.92	5	39.97	40.35	-4.8	4,768	-0.10%
2022/10/19	0	0.00	8	40.29	40.20	-8	4,726	-0.17%
2022/10/18	2.5	39.36	0	0.00	39.60	2.5	4,685	0.05%
2022/10/11	1	39.20	1	39.30	39.35	0	5,224	0.00%
2022/10/07	1	38.90	0	0.00	38.90	1	5,188	0.02%
2022/10/04	2	40.00	0	0.00	39.70	2	5,244	0.04%
2022/10/03	2.1	39.74	3	39.73	39.85	-0.9	5,232	-0.02%
2022/09/30	0	0.00	0.1	38.50	39.00	-0.1	5,202	0.00%
2022/09/29	2.1	38.26	8	38.15	38.60	-5.9	5,204	-0.11%
2022/09/28	74.4	38.04	0.2	38.63	38.00	74.2	5,171	1.44%
2022/09/27	20	39.62	4	39.88	39.65	16	5,055	0.32%
2022/09/26	36.3	40.28	34.2	40.52	40.20	2.1	4,940	0.04%
2022/09/23	1	47.60	8.1	47.76	47.80	-7.1	4,766	-0.15%
2022/09/22	4	47.80	9	47.79	47.75	-5	4,634	-0.11%
2022/09/21	0	0.00	1	47.90	48.00	-1	4,521	-0.02%
2022/09/20	3	48.07	2	48.00	48.00	1	4,374	0.02%
2022/09/19	1	48.20	0	0.00	48.15	1	4,340	0.02%
2022/09/15	0	0.00	5	48.29	48.25	-5	4,462	-0.11%
2022/09/14	0	0.00	15	48.25	48.25	-15	4,782	-0.31%
2022/09/13	3	48.50	11	48.50	48.50	-8	5,003	-0.16%
2022/09/07	0	0.00	1.2	47.90	47.90	-1.2	5,636	-0.02%
2022/09/06	0	0.00	0.1	48.15	48.10	-0.1	5,682	0.00%
2022/09/05	1	48.00	4	48.05	47.95	-3	5,683	-0.05%
2022/09/02	0	0.00	2.7	48.05	48.00	-2.7	5,698	-0.05%
2022/09/01	0.1	48.30	3	48.00	48.10	-2.9	5,726	-0.05%
2022/08/31	0.1	48.40	2	48.38	48.40	-1.9	5,714	-0.03%
2022/08/30	0	48.15	0	0.00	48.35	0	5,694	0.00%
2022/08/29	1.1	47.67	0	0.00	47.85	1.1	5,702	0.02%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	0	0.00	2	47.95	48.10	-2	5,812	-0.03%
2022/08/24	0.1	47.90	8	47.70	48.00	-8	5,807	-0.14%
2022/08/23	0	0.00	5	47.55	47.65	-5	5,790	-0.09%
2022/08/22	0.1	47.50	1	47.15	47.65	-0.9	5,815	-0.02%
2022/08/19	2	46.98	0	0.00	47.00	2	5,742	0.03%
2022/08/18	1.1	46.90	0	0.00	46.80	1.1	5,742	0.02%
2022/08/17	6.8	47.10	0	0.00	47.20	6.8	5,720	0.12%
2022/08/16	0.1	46.80	15	46.80	46.80	-15	5,658	-0.26%
2022/08/15	2.2	46.31	0	0.00	46.20	2.2	5,579	0.04%
2022/08/12	0	0.00	1	46.25	46.15	-1	5,593	-0.02%
2022/08/10	1	45.80	0	0.00	45.75	1	5,595	0.02%
2022/08/09	0	0.00	2	46.05	46.00	-2	5,615	-0.04%
2022/08/08	0.1	46.00	0	0.00	46.00	0.1	5,670	0.00%
2022/08/05	1	45.65	2	45.80	45.85	-1	5,890	-0.02%
2022/08/02	1	45.65	0	0.00	46.00	1	5,996	0.02%
2022/08/01	0.3	45.65	1	45.70	45.90	-0.7	6,010	-0.01%
2022/07/29	1	45.20	0	0.00	45.35	1	5,999	0.02%
2022/07/27	2.1	44.66	0	0.00	44.65	2.1	6,026	0.03%
2022/07/26	0.2	44.90	1.4	45.00	44.80	-1.2	6,033	-0.02%
2022/07/22	2	44.78	0	0.00	45.20	2	6,076	0.03%
2022/07/21	0	0.00	0.1	45.40	45.15	-0.1	6,053	0.00%
2022/07/20	0	0.00	1.2	45.39	45.35	-1.2	6,060	-0.02%
2022/07/19	1.1	46.00	1	46.00	45.75	0.1	6,023	0.00%
2022/07/18	1	44.95	3	44.73	45.10	-2	5,953	-0.03%
2022/07/15	1	43.45	0	0.00	43.40	1	5,964	0.02%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/13	0.2	43.70	0	0.00	43.50	0.2	6,119	0.00%
2022/07/12	8.2	43.20	0	0.00	43.20	8.2	6,150	0.13%
2022/07/08	0.5	44.10	0	0.00	43.85	0.5	6,195	0.01%
2022/07/06	0	0.00	3	44.50	44.20	-3	6,327	-0.05%
2022/06/29	5.1	44.95	1	44.95	45.10	4.1	8,197	0.05%
2022/06/28	2	44.85	1	44.85	44.80	1	8,203	0.01%
2022/06/27	1.5	44.47	0	0.00	44.80	1.5	8,257	0.02%
2022/06/24	0.3	44.20	7	43.76	44.20	-6.7	8,284	-0.08%
2022/06/23	1	43.50	0	0.00	43.30	1	8,320	0.01%
2022/06/22	15	43.14	0	0.00	43.25	15	8,163	0.18%
2022/06/21	3.1	43.57	0	0.00	43.35	3.1	7,857	0.04%
2022/06/20	11	43.90	8	43.78	43.60	3	7,697	0.04%
2022/06/17	10	43.67	2	44.03	44.75	8	7,720	0.10%
2022/06/16	5	44.71	0	0.00	44.55	5	7,555	0.07%
2022/06/15	3	44.90	1	45.30	45.05	2	7,569	0.03%
2022/06/14	17	44.90	12	44.61	45.40	5	7,728	0.06%
2022/06/13	2	44.73	0	0.00	44.80	2	8,324	0.02%
2022/06/10	2.1	44.91	5	44.80	44.90	-2.9	8,491	-0.03%
2022/06/08	3.1	45.17	4.2	45.25	45.45	-1.1	8,561	-0.01%
2022/06/07	8	44.94	0	0.00	45.35	8	8,600	0.09%
2022/06/06	9.8	45.02	1	44.90	45.00	8.8	8,621	0.10%
2022/06/02	12	46.19	0	0.00	46.10	12	8,580	0.14%
2022/06/01	7	46.44	9	46.49	46.35	-2	8,711	-0.02%
2022/05/31	10	46.47	0	0.00	46.45	10	8,812	0.11%
2022/05/30	0.6	46.35	0	0.00	46.55	0.6	8,881	0.01%
2022/05/27	2	46.05	0	0.00	46.00	2	8,908	0.02%
2022/05/26	1.4	45.87	0	0.00	46.00	1.4	9,060	0.02%
2022/05/23	1	46.10	0	0.00	46.00	1	9,444	0.01%
2022/05/20	2	45.70	0	0.00	45.85	2	9,685	0.02%
2022/05/19	0	0.00	16	45.41	45.60	-16	9,778	-0.16%
2022/05/18	9	45.87	1	45.90	45.90	8	9,750	0.08%
2022/05/17	3.1	45.40	1	45.30	45.45	2.1	9,739	0.02%
2022/05/16	0.3	44.67	0	0.00	44.55	0.3	9,756	0.00%
2022/05/13	20.2	43.90	7.4	44.34	44.70	12.8	9,762	0.13%
2022/05/12	2	45.80	14	46.02	45.40	-12	9,552	-0.13%
2022/05/10	0.2	46.50	0	0.00	46.50	0.2	9,491	0.00%
2022/05/09	3	46.53	0	0.00	46.50	3	9,510	0.03%
2022/05/06	0.1	46.90	1	46.85	46.90	-0.9	9,568	-0.01%
2022/05/05	0.3	47.20	0.1	47.10	47.00	0.2	9,644	0.00%
2022/05/03	0.1	46.70	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	0.3	46.90	2	46.80	46.95	-1.7	9,807	-0.02%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	5	46.63	0	0.00	46.70	5	9,839	0.05%
2022/04/26	5	46.94	1	46.90	47.20	4	9,858	0.04%
2022/04/25	4.1	46.58	2	46.80	46.45	2.1	9,766	0.02%
2022/04/22	9.5	47.23	0	0.00	47.10	9.5	9,677	0.10%
2022/04/21	14	47.72	1	47.75	47.50	13	9,599	0.14%
2022/04/20	7	47.43	0	0.00	48.75	7	9,493	0.07%
2022/04/19	3.1	47.62	0	0.00	47.80	3.1	9,399	0.03%
2022/04/18	2	47.93	1	48.25	47.80	1	9,395	0.01%
2022/04/15	11.1	47.75	1	47.90	48.05	10.1	9,352	0.11%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	3	47.23	0	0.00	47.45	3	9,288	0.03%
2022/04/12	22.1	47.00	1	47.05	46.90	21.1	9,253	0.23%
2022/04/11	42	47.72	0	0.00	47.60	42	9,119	0.46%
2022/04/08	9.1	48.86	0	0.00	48.75	9.1	8,892	0.10%
2022/04/07	44.4	49.21	35.2	49.05	48.90	9.2	8,703	0.11%
2022/04/06	15	46.97	34.4	48.19	49.00	-19.4	7,888	-0.25%
2022/04/01	2	45.23	0	0.00	45.70	2	7,252	0.03%
2022/03/31	0.1	45.45	0	0.00	45.40	0.1	7,189	0.00%
2022/03/30	8	45.28	0	0.00	45.40	8	7,184	0.11%
2022/03/29	0	0.00	0.3	45.50	45.30	-0.3	7,325	0.00%
2022/03/28	9	45.31	0	0.00	45.35	9	7,363	0.12%
2022/03/25	3.2	45.79	0	0.00	45.75	3.2	7,389	0.04%
2022/03/24	0.2	45.85	0	0.00	45.75	0.2	7,451	0.00%
2022/03/23	2	45.97	12	45.99	45.95	-10	7,509	-0.13%
2022/03/22	30.6	45.37	0	0.00	45.50	30.6	7,515	0.41%
2022/03/21	34.3	46.18	0	0.00	46.20	34.3	7,261	0.47%
2022/03/18	13	46.77	7	46.59	46.60	6	7,118	0.08%
2022/03/17	15	46.86	4	46.65	47.00	11	7,022	0.16%
2022/03/16	87.2	47.67	1	46.85	46.85	86.2	6,829	1.26%
2022/03/15	1	50.10	5	50.08	50.50	-4	6,228	-0.06%
2022/03/14	17	49.19	1	50.00	49.60	16	6,042	0.26%
2022/03/11	2	48.93	1	48.95	48.90	1	5,950	0.02%
2022/03/10	0.5	49.24	2	49.45	49.20	-1.6	5,931	-0.03%
2022/03/09	5.1	49.00	3.7	49.21	49.35	1.4	5,893	0.02%
2022/03/08	167.1	48.64	8.5	48.83	48.50	158.6	5,836	2.72%	大買/鉅額交易
2022/03/07	21.3	49.11	3	49.07	49.30	18.3	5,723	0.32%
2022/03/04	59.7	50.59	3	50.63	50.50	56.6	5,607	1.01%
2022/03/03	1	50.00	3	50.08	50.20	-2	5,520	-0.04%
2022/03/02	3.1	49.41	5	49.80	49.90	-1.9	5,490	-0.03%
2022/03/01	11	49.52	11	50.00	49.45	0	5,514	0.00%
2022/02/25	0	48.80	30	48.82	48.95	-30	5,379	-0.56%
2022/02/24	20	48.61	3	49.05	48.35	17	5,287	0.32%
2022/02/23	3	49.02	27	49.04	49.10	-24	5,123	-0.47%
2022/02/22	6	48.04	9	48.22	48.90	-3	5,011	-0.06%
2022/02/21	3	47.40	5	48.11	48.15	-2	4,800	-0.04%
2022/02/18	1	47.20	0	0.00	47.20	1	4,722	0.02%
2022/02/16	6	47.23	0	0.00	47.15	6	4,863	0.12%
2022/02/14	7	46.80	1	46.85	46.85	6	5,014	0.12%
2022/02/11	1.1	46.81	3	46.80	46.80	-1.9	5,024	-0.04%
2022/02/10	0	0.00	25	46.84	46.90	-25	5,005	-0.50%
2022/02/09	1	47.05	4	47.10	47.00	-3	4,977	-0.06%
2022/02/08	2	47.15	1	47.30	47.25	1	4,940	0.02%
2022/02/07	11	46.78	4	46.80	47.05	7	4,852	0.14%
2022/01/26	0	0.00	3	46.80	46.80	-3	4,760	-0.06%
2022/01/24	3	46.10	10	46.17	46.30	-7	4,641	-0.15%
2022/01/20	5	46.10	0	0.00	46.15	5	4,536	0.11%
2022/01/19	2	46.00	24	45.98	45.95	-22	4,521	-0.49%
2022/01/17	3	46.13	0.1	46.35	46.25	2.9	4,483	0.06%
2022/01/14	11	46.15	1	46.15	46.35	10	4,544	0.22%
2022/01/12	12	46.54	10	46.56	46.25	2	4,657	0.04%
2022/01/11	1	46.30	0	0.00	46.40	1	4,626	0.02%
2022/01/10	2	46.25	0	0.00	46.35	2	4,618	0.04%
2022/01/07	0	0.00	10	46.30	46.45	-10	4,611	-0.22%
2022/01/05	4	46.06	0	0.00	46.10	4	4,599	0.09%
2022/01/04	11	46.10	0	0.00	46.15	11	4,640	0.24%
2022/01/03	2	46.10	0	0.00	46.25	2	4,629	0.04%
2021/12/30	8	46.29	0	0.00	46.25	8	4,602	0.17%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	3	46.07	2.2	46.10	46.15	0.8	4,557	0.02%
2021/12/24	10	46.00	5	45.95	46.20	5	4,524	0.11%
2021/12/23	15	45.95	1	46.00	46.05	14	4,502	0.31%
2021/12/22	11	46.68	0	0.00	46.70	11	4,305	0.26%
2021/12/21	4	47.03	2	47.25	47.00	2	4,226	0.05%
2021/12/20	14	47.68	13	47.62	47.60	1	4,188	0.02%
2021/12/17	12	47.26	2	47.03	47.25	10	4,196	0.24%
2021/12/16	3	47.10	3	47.15	47.25	0	4,208	0.00%
2021/12/15	1	46.65	1	46.70	46.60	0	4,267	0.00%
2021/12/10	3	46.47	12	46.50	46.50	-9	4,199	-0.21%
2021/12/06	0	0.00	1	46.35	46.40	-1	4,098	-0.02%
2021/12/01	1	46.70	0	0.00	46.70	1	4,107	0.02%
2021/11/30	0.1	46.70	0	0.00	46.20	0.1	4,101	0.00%
2021/11/29	2	46.40	1	46.55	46.45	1	4,068	0.02%
2021/11/26	2.1	46.80	1	46.70	46.80	1.1	4,044	0.03%
2021/11/25	31	47.32	0	0.00	47.10	31	4,003	0.77%
2021/11/24	1	46.60	3.1	46.70	46.85	-2.1	3,916	-0.05%
2021/11/23	3	46.12	0	0.00	46.20	3	3,893	0.08%
2021/11/22	1.1	46.33	0	0.00	46.55	1.1	3,875	0.03%
2021/11/19	3	46.50	1	46.60	46.65	2	3,884	0.05%
2021/11/17	10.1	46.35	1	46.50	46.50	9.1	3,875	0.23%
2021/11/16	10	46.92	0	47.05	46.80	10	3,859	0.26%
2021/11/15	5	48.00	2.1	48.41	47.65	3	3,829	0.08%
2021/11/12	12	47.62	16.1	47.74	47.80	-4	3,734	-0.11%
2021/11/11	0	0.00	1	45.40	45.60	-1	3,576	-0.03%
2021/11/10	0.1	45.45	1	45.45	45.45	-1	3,663	-0.03%
2021/11/09	2.1	44.84	2	44.95	44.95	0.1	3,676	0.00%
2021/11/08	2	44.80	0	0.00	45.00	2	3,689	0.05%
2021/11/05	3	44.48	0	0.00	44.55	3	3,715	0.08%
2021/11/04	4	44.75	0.1	44.80	44.65	3.9	3,722	0.10%
2021/11/03	1.3	44.78	0	0.00	44.85	1.3	3,737	0.03%
2021/11/02	1.2	44.79	0	0.00	44.70	1.2	3,818	0.03%
2021/11/01	2.1	44.86	0	0.00	44.70	2.1	3,840	0.05%
2021/10/29	0	0.00	2	45.00	44.95	-2	3,853	-0.05%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/26	0	0.00	15.1	45.47	45.55	-15.1	3,975	-0.38%
2021/10/25	4	44.90	0	0.00	45.20	4	4,053	0.10%
2021/10/22	1	45.35	0	0.00	45.15	1	4,122	0.02%
2021/10/21	1	45.15	3	44.90	45.00	-2	4,091	-0.05%
2021/10/20	2	44.48	0.1	44.60	44.60	1.9	4,054	0.05%
2021/10/19	7.2	44.62	0	0.00	44.55	7.2	4,268	0.17%
2021/10/14	1	44.70	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	0.00	4	45.09	45.05	-4	4,452	-0.09%
2021/10/12	7	44.66	0	0.00	45.10	7	4,494	0.16%
2021/10/08	23	44.69	2	44.60	44.60	21	4,440	0.47%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1.3	44.29	0	0.00	44.25	1.3	4,452	0.03%
2021/10/04	1	44.75	0	0.00	44.70	1	4,580	0.02%
2021/10/01	0.1	44.80	18	44.86	44.80	-17.9	4,599	-0.39%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/29	2	45.10	1	45.15	45.05	1	4,619	0.02%
2021/09/28	7	45.12	7	44.58	45.30	0	4,593	0.00%
2021/09/27	2.2	44.64	31	44.64	44.65	-28.8	4,567	-0.63%
2021/09/24	7.2	45.35	0	0.00	45.10	7.2	4,508	0.16%
2021/09/23	3.1	46.67	2	46.80	46.80	1.1	4,357	0.03%
2021/09/22	11.8	46.72	1	46.85	46.20	10.8	4,245	0.25%
2021/09/17	14.5	47.46	0	0.00	47.35	14.5	4,100	0.35%
2021/09/15	0.1	47.65	10	47.60	47.55	-10	4,138	-0.24%
2021/09/14	14	48.01	0	0.00	47.90	14	4,191	0.33%
2021/09/13	1	47.95	0	0.00	48.35	1	4,204	0.02%
2021/09/10	1	48.25	1	48.00	47.95	0	4,242	0.00%
2021/09/09	2.1	47.45	0	0.00	47.50	2.1	4,298	0.05%
2021/09/08	1.4	47.69	1	47.47	47.25	0.4	4,312	0.01%
2021/09/07	22.1	47.92	11	47.95	47.85	11.1	4,297	0.26%
2021/09/06	8.6	48.25	0	0.00	48.15	8.6	4,318	0.20%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/09/02	6	48.39	5.1	48.34	48.25	0.9	4,344	0.02%
2021/09/01	4	48.58	0	0.00	48.40	4	4,370	0.09%
2021/08/30	2	47.35	0	0.00	47.40	2	4,411	0.05%
2021/08/26	1	47.45	0	0.00	47.40	1	4,429	0.02%
2021/08/25	6	47.42	0	0.00	47.60	6	4,498	0.13%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/20	1.1	47.36	3	47.40	47.55	-1.9	4,597	-0.04%
2021/08/17	0	0.00	1	49.00	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	3	47.97	48.10	-3	5,726	-0.05%
2021/08/13	0	0.00	5.1	49.13	48.90	-5.1	5,649	-0.09%
2021/08/11	0	0.00	1	48.80	48.80	-1	5,583	-0.02%
2021/08/10	1	48.60	0	0.00	48.85	1	5,582	0.02%
2021/08/09	0	0.00	3	49.00	49.00	-3	5,636	-0.05%
2021/08/06	0	0.00	1	49.45	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	1	48.90	48.70	-1	5,663	-0.02%
2021/08/04	0	0.00	2.2	48.99	49.05	-2.2	5,896	-0.04%
2021/08/03	1	49.05	0	0.00	49.30	1	5,955	0.02%
2021/08/02	0	0.00	1	49.70	49.45	-1	6,067	-0.02%
2021/07/30	1.2	48.83	1	49.05	49.05	0.2	6,127	0.00%
2021/07/29	0	0.00	3	49.03	49.10	-3	6,148	-0.05%
2021/07/28	2	48.40	21.6	48.07	48.35	-19.6	6,105	-0.32%
2021/07/27	3	47.93	6	48.04	48.15	-3	6,096	-0.05%
2021/07/26	2	48.33	3	48.13	48.10	-1	6,098	-0.02%
2021/07/23	4	47.70	8	47.82	47.90	-4	6,014	-0.07%
2021/07/22	15	46.89	1	46.55	46.85	14	5,822	0.24%
2021/07/21	3	45.98	3	45.95	46.00	0	5,780	0.00%
2021/07/20	1	45.50	0	0.00	45.65	1	5,959	0.02%
2021/07/19	2	46.18	0	0.00	46.10	2	6,065	0.03%
2021/07/16	0	0.00	1.1	45.32	45.75	-1.1	6,068	-0.02%
2021/07/12	1	45.10	2	45.55	45.20	-1	6,116	-0.02%
2021/07/09	12	45.15	3	45.00	45.00	9	6,084	0.15%
2021/07/08	2	44.68	7	44.80	44.65	-5	6,005	-0.08%
2021/07/07	1	44.00	1.2	43.98	44.40	-0.2	6,008	0.00%
2021/07/05	1	43.55	0	0.00	43.50	1	6,028	0.02%
2021/07/02	2	43.30	0	0.00	43.30	2	6,077	0.03%
2021/07/01	0	0.00	1	43.40	43.20	-1	6,112	-0.02%
2021/06/29	0	0.00	10	43.45	43.55	-10	6,147	-0.16%
2021/06/28	0	0.00	5	43.60	43.60	-5	6,172	-0.08%
2021/06/25	8	43.91	8	43.79	43.60	0	6,171	0.00%
2021/06/24	2	43.68	22.2	43.60	43.85	-20.2	6,158	-0.33%
2021/06/23	2	42.83	4	42.94	42.70	-2	6,132	-0.03%
2021/06/22	3	42.82	0	0.00	42.35	3	6,080	0.05%
2021/06/16	4	42.68	5	42.50	42.50	-1	6,260	-0.02%
2021/06/15	1	42.55	5	42.55	42.80	-4	6,256	-0.06%
2021/06/11	5	42.40	5	42.40	42.40	0	6,240	0.00%
2021/06/10	7	42.27	1	42.45	42.30	6	6,243	0.10%
2021/06/09	6	41.68	0	0.00	41.75	6	6,208	0.10%
2021/06/08	5	41.35	0	0.00	41.40	5	6,192	0.08%
2021/06/07	11	41.55	5	41.58	41.55	6	6,172	0.10%
2021/06/04	4	41.91	2	41.80	41.95	2	6,144	0.03%
2021/06/03	3	41.83	0	0.00	41.85	3	6,153	0.05%
2021/06/02	9	41.92	1	42.00	42.00	8	6,141	0.13%
2021/06/01	5	42.25	0	0.00	42.20	5	6,061	0.08%
2021/05/31	6	42.38	0	0.00	42.10	6	6,060	0.10%
2021/05/28	19	42.72	0	0.00	42.65	19	5,999	0.32%
2021/05/27	0.3	42.70	0	0.00	42.60	0.3	5,986	0.01%
2021/05/25	11	42.61	2	42.80	42.30	9	4,800	0.19%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/21	2	42.78	0	0.00	43.00	2	4,782	0.04%
2021/05/18	2	41.85	0	0.00	41.90	2	4,748	0.04%
2021/05/17	1.2	41.31	6	41.30	40.80	-4.9	4,762	-0.10%
2021/05/14	2	42.90	1	42.35	42.80	1	4,683	0.02%
2021/05/12	5.1	42.90	2	42.05	42.60	3.1	4,544	0.07%
2021/05/11	0	0.00	8	45.29	44.85	-8	4,277	-0.19%
2021/05/10	0	0.00	6	45.82	45.70	-6	4,201	-0.14%
2021/05/07	13	44.93	0	0.00	44.70	13	4,073	0.32%
2021/05/06	0	0.00	2	45.15	45.25	-2	3,976	-0.05%
2021/05/05	1	45.40	2	44.85	45.20	-1	3,929	-0.03%
2021/05/04	6	44.20	0	0.00	44.35	6	3,882	0.15%
2021/05/03	5	44.95	6	44.70	44.70	-1	3,820	-0.03%
2021/04/29	8	45.51	0	0.00	45.25	8	3,765	0.21%
2021/04/28	1	45.90	1	45.85	45.65	0	3,739	0.00%
2021/04/27	0	0.00	23	46.21	46.20	-23	3,767	-0.61%
2021/04/26	6.4	46.53	2.2	46.64	46.60	4.2	3,705	0.11%
2021/04/23	6	44.85	26	44.88	45.35	-20	3,491	-0.57%
2021/04/22	4	44.31	0	0.00	44.10	4	3,389	0.12%
2021/04/21	0	0.00	2	44.20	44.35	-2	3,329	-0.06%
2021/04/20	30	44.22	0	0.00	44.35	30	3,311	0.91%
2021/04/19	8	44.56	20	44.70	44.60	-12	3,322	-0.36%
2021/04/16	1	43.45	0	0.00	43.60	1	3,270	0.03%
2021/04/15	2	43.35	0	0.00	43.30	2	3,297	0.06%
2021/04/14	0.2	43.50	7	43.25	43.25	-6.8	3,331	-0.20%
2021/04/13	5	43.59	0.2	43.70	43.50	4.8	3,329	0.14%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.60	1	43.80	43.75	0	3,336	0.00%
2021/04/08	21	43.50	0	0.00	43.50	21	3,300	0.64%
2021/04/06	3	43.70	2	43.65	43.65	1	3,270	0.03%
2021/04/01	8	43.63	0	0.00	43.55	8	3,289	0.24%
2021/03/31	1	43.55	0	0.00	43.50	1	3,351	0.03%
2021/03/30	0	0.00	5.3	43.60	43.45	-5.3	3,527	-0.15%
2021/03/26	0.8	43.60	1	43.40	43.50	-0.2	3,854	-0.01%
2021/03/24	7.1	43.16	0	0.00	43.55	7.1	4,322	0.16%
2021/03/23	4	43.14	0	0.00	43.15	4	4,361	0.09%
2021/03/22	7	43.35	0	0.00	43.60	7	4,406	0.16%
2021/03/19	3	44.42	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	0.1	45.25	45.20	-0.1	4,322	0.00%
2021/03/17	0	0.00	3	45.12	45.20	-3	4,363	-0.07%
2021/03/15	1	44.60	4	44.80	44.75	-3	4,528	-0.07%
2021/03/12	2	44.90	0	0.00	44.95	2	4,737	0.04%
2021/03/10	0	0.00	1	45.80	45.45	-1	5,045	-0.02%
2021/03/08	0	0.00	4	45.39	45.25	-4	5,088	-0.08%
2021/03/04	0	0.00	5	44.95	45.05	-5	5,217	-0.10%
2021/03/02	0	0.00	16	44.97	44.55	-16	5,174	-0.31%
2021/02/26	1	44.60	13	44.72	45.20	-12	5,182	-0.23%
2021/02/25	13	44.92	0	0.00	44.95	13	5,115	0.25%
2021/02/24	11	44.90	1	44.65	44.55	10	5,110	0.20%
2021/02/23	9	44.81	7	44.54	44.85	2	5,087	0.04%
2021/02/17	2	43.83	0.1	44.05	43.75	1.9	5,010	0.04%
2021/02/05	0	0.00	1	43.65	43.60	-1	4,979	-0.02%
2021/02/04	1	43.50	0	0.00	43.45	1	4,999	0.02%
2021/02/01	1	44.00	0	0.00	43.25	1	5,130	0.02%
2021/01/29	0.8	43.00	0	0.00	42.60	0.8	5,117	0.02%
2021/01/28	3.9	43.31	2	43.35	43.25	1.9	5,081	0.04%
2021/01/26	1.3	43.58	0	0.00	43.45	1.3	5,088	0.03%
2021/01/25	0	0.00	5	43.85	43.95	-5	5,087	-0.10%
2021/01/22	0	0.00	1	43.40	43.10	-1	5,104	-0.02%
2021/01/21	0	0.00	7	43.25	43.40	-7	5,102	-0.14%
2021/01/20	11	43.48	0	0.00	43.10	11	5,100	0.22%
2021/01/19	1	44.55	0	0.00	44.40	1	5,021	0.02%
2021/01/18	1	44.80	2	44.75	44.55	-1	4,997	-0.02%
2021/01/15	1	45.15	0	0.00	45.05	1	5,015	0.02%
2021/01/14	2	45.60	0	0.00	45.70	2	5,177	0.04%
2021/01/12	0	0.00	2	45.88	45.55	-2	5,170	-0.04%
2021/01/11	0	0.00	0.1	46.25	46.00	-0.1	5,145	0.00%
2021/01/08	0	0.00	0.7	45.70	45.90	-0.7	5,122	-0.01%
2021/01/06	6	45.26	3.1	45.53	45.20	2.9	5,053	0.06%
2021/01/04	1	45.35	0	0.00	45.15	1	5,002	0.02%
2020/12/30	2	45.60	0	0.00	45.55	2	4,999	0.04%
2020/12/29	1	45.75	0	0.00	45.60	1	4,996	0.02%
2020/12/28	2	46.43	0	0.00	45.90	2	4,988	0.04%
2020/12/25	0	0.00	1.1	46.11	46.45	-1.1	4,947	-0.02%
2020/12/24	0	0.00	1.3	45.86	46.40	-1.3	4,907	-0.03%
2020/12/23	0	0.00	4	44.60	45.00	-4	4,737	-0.08%
2020/12/22	2	44.80	0	0.00	44.50	2	4,623	0.04%
2020/12/18	2	46.20	1.1	46.28	45.60	0.9	4,425	0.02%
2020/12/16	0	0.00	2.7	45.80	45.95	-2.7	4,169	-0.07%
2020/12/15	0	0.00	7	45.10	45.25	-7	4,086	-0.17%
2020/12/14	0	0.00	2	45.00	44.90	-2	4,076	-0.05%
2020/12/10	2	43.95	0	0.00	44.60	2	3,999	0.05%
2020/12/09	1.3	44.41	2	44.50	44.50	-0.7	3,934	-0.02%
2020/12/08	1	44.00	1	45.00	45.40	0	3,834	0.00%
2020/12/07	3	45.75	4	45.71	45.85	-1	3,620	-0.03%
2020/12/04	2	43.45	2	43.50	43.50	0	3,344	0.00%
2020/12/03	2	43.70	0	0.00	43.80	2	3,285	0.06%
2020/12/01	3	44.48	10.1	44.40	44.50	-7.1	3,240	-0.22%
2020/11/30	0	0.00	1	44.50	44.50	-1	3,235	-0.03%
2020/11/27	10	43.75	0	0.00	43.85	10	3,140	0.32%
2020/11/20	0	0.00	1	43.20	43.25	-1	3,250	-0.03%
2020/11/19	0.1	43.20	0	0.00	43.15	0.1	3,268	0.00%
2020/11/18	0	0.00	0.2	43.30	43.35	-0.2	3,279	-0.01%
2020/11/17	1	43.55	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0.3	43.40	0	0.00	43.45	0.3	3,317	0.01%
2020/11/13	0.7	43.30	11	43.30	43.40	-10.3	3,336	-0.31%
2020/11/12	0	0.00	4.2	43.63	43.85	-4.2	3,324	-0.13%
2020/11/11	4	43.44	2	44.00	44.00	2	3,346	0.06%
2020/11/10	2	42.80	4	42.83	42.95	-2	3,273	-0.06%
2020/11/09	3	42.13	1	42.00	42.00	2	3,262	0.06%
2020/11/06	0.1	41.95	0	0.00	41.90	0.1	3,242	0.00%
2020/11/03	5	42.17	0	0.00	42.35	5	3,197	0.16%
2020/11/02	0.5	41.91	1	41.80	41.90	-0.5	3,189	-0.02%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1.2	41.92	0	0.00	41.85	1.2	3,118	0.04%
2020/10/27	1	42.56	0	0.00	42.55	1	3,113	0.03%
2020/10/23	1.1	42.66	0	0.00	42.55	1.1	3,120	0.03%
2020/10/22	3	42.00	0	0.00	43.20	3	3,106	0.10%
2020/10/15	2.1	42.96	0	0.00	42.95	2.1	2,865	0.07%
2020/10/13	1	44.00	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	6	44.43	44.20	-6	2,839	-0.21%
2020/10/08	0	0.00	3	44.55	44.70	-3	2,849	-0.11%
2020/10/07	0	0.00	2	43.70	43.50	-2	2,803	-0.07%
2020/10/05	5	43.36	0	0.00	43.20	5	2,833	0.18%
2020/09/30	0	0.00	5	43.02	43.00	-5	2,825	-0.18%
2020/09/29	6	43.47	0	0.00	43.30	6	2,824	0.21%
2020/09/28	1	42.10	0	0.00	42.65	1	2,795	0.04%
2020/09/25	3	41.75	0	0.00	41.50	3	2,769	0.11%
2020/09/24	3	41.43	0	0.00	41.45	3	2,721	0.11%
2020/09/22	4	46.50	36	46.50	46.60	-32	2,499	-1.28%
2020/09/21	36	46.78	0	0.00	46.85	36	2,460	1.46%
2020/09/18	0	0.00	6	46.70	46.65	-6	2,411	-0.25%
2020/09/17	5	46.56	2	46.75	46.55	3	2,381	0.13%
2020/09/15	1	46.35	0	0.00	46.35	1	2,343	0.04%
2020/09/14	0	0.00	21	46.30	46.35	-21	2,348	-0.89%
2020/09/11	23	46.33	0	0.00	46.30	23	2,335	0.98%
2020/09/09	1	45.75	0	0.00	46.15	1	2,306	0.04%
2020/09/08	2	45.90	0	0.00	45.85	2	2,307	0.09%
2020/08/31	0	0.00	1	46.35	46.40	-1	2,516	-0.04%
2020/08/28	0	0.00	1	46.00	45.60	-1	2,440	-0.04%
2020/08/27	1	45.15	0	0.00	45.50	1	2,459	0.04%
2020/08/26	2	45.45	1	45.50	45.50	1	2,500	0.04%
2020/08/25	1	45.00	7	44.79	44.95	-6	2,531	-0.24%
2020/08/24	2	44.60	9	44.63	44.65	-7	2,659	-0.26%
2020/08/21	0	0.00	0.1	44.35	44.35	-0.1	2,688	0.00%
2020/08/20	0	0.00	5	43.50	43.50	-5	2,678	-0.19%
2020/08/19	0	0.00	6	44.67	44.45	-6	2,644	-0.23%
2020/08/17	0	0.00	3	43.70	44.35	-3	2,621	-0.11%
2020/08/14	2	43.08	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	3	43.65	43.75	-3	2,596	-0.12%
2020/08/10	6	42.90	0	0.00	42.90	6	2,640	0.23%
2020/08/06	0	0.00	1	42.65	42.95	-1	2,722	-0.04%
2020/07/31	0	0.00	12	42.89	42.80	-12	2,793	-0.43%
2020/07/30	11	42.03	0	0.00	42.30	11	2,789	0.39%
2020/07/28	1	41.60	0	0.00	41.60	1	2,799	0.04%
2020/07/24	0.1	43.00	0	0.00	42.80	0.1	2,805	0.00%
2020/07/23	0	43.40	0.3	43.40	43.40	-0.3	2,805	-0.01%
2020/07/17	1	43.25	18	43.12	42.90	-17	2,852	-0.60%
2020/07/16	0	0.00	1	43.80	43.25	-1	2,862	-0.03%
2020/07/15	0	0.00	3	43.35	43.65	-3	2,856	-0.11%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/13	2	42.80	5	42.99	42.80	-3	2,833	-0.11%
2020/07/10	0	0.00	10	43.40	43.15	-10	2,817	-0.35%
2020/07/09	2	44.30	0	0.00	43.90	2	2,812	0.07%
2020/07/07	0.1	44.10	0	0.00	44.10	0.1	2,779	0.00%
2020/07/06	0.1	44.10	2	44.15	44.00	-1.9	2,765	-0.07%
2020/07/03	0.1	44.00	0	0.00	43.85	0.1	2,768	0.00%
2020/07/02	2	43.90	11.1	43.90	44.20	-9.1	2,775	-0.33%
2020/07/01	3	43.68	1	43.90	43.95	2	2,774	0.07%
2020/06/30	1.1	43.71	0	0.00	43.55	1.1	2,781	0.04%
2020/06/29	1	43.40	1	43.50	43.60	0	2,797	0.00%
2020/06/23	3	44.20	0	0.00	43.90	3	2,823	0.11%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	1	43.80	0	0.00	43.50	1	2,875	0.03%
2020/06/17	1	44.15	0	0.00	44.25	1	2,891	0.03%
2020/06/16	0	0.00	1	44.00	44.20	-1	2,963	-0.03%
2020/06/15	2	43.98	2	43.80	43.70	0	3,099	0.00%
2020/06/12	14.1	43.86	0	0.00	43.60	14.1	3,148	0.45%
2020/06/11	1	44.90	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1.1	46.05	4	45.85	45.85	-3	3,127	-0.09%
2020/06/09	0.1	46.50	0	0.00	46.50	0.1	3,185	0.00%
2020/06/08	1	46.50	1	46.50	46.50	0	3,259	0.00%
2020/06/05	4	47.30	6	46.97	47.25	-2	3,232	-0.06%
2020/06/04	0	0.00	3	46.47	46.40	-3	3,182	-0.09%
2020/06/03	0.2	46.15	7	46.08	46.25	-6.9	3,179	-0.22%
2020/06/01	3	45.00	4	44.83	44.90	-1	3,087	-0.03%
2020/05/28	0	0.00	1	44.50	44.75	-1	2,899	-0.03%
2020/05/25	0	0.00	0.5	44.40	44.15	-0.5	2,952	-0.02%
2020/05/19	0	0.00	1	43.90	44.00	-1	2,928	-0.03%
2020/05/15	1	43.00	0	0.00	43.55	1	2,908	0.03%
2020/05/14	0	0.00	2	43.10	43.05	-2	2,866	-0.07%
2020/05/13	1.1	44.11	0	0.00	44.00	1.1	2,832	0.04%
2020/05/12	0	0.00	3	44.60	44.90	-3	2,786	-0.11%
2020/05/11	0.1	44.95	0	0.00	44.70	0.1	2,769	0.00%
2020/05/08	3	43.80	0	0.00	43.80	3	2,735	0.11%
2020/05/06	1	43.55	4	43.65	43.70	-3	2,727	-0.11%
2020/05/05	0	0.00	1	43.50	43.65	-1	2,741	-0.04%
2020/05/04	2	42.40	2	43.05	43.00	0	2,763	0.00%
2020/04/30	0.5	43.85	0	0.00	43.65	0.5	2,783	0.02%
2020/04/29	0	0.00	4	43.56	43.70	-4	2,799	-0.14%
2020/04/28	2	42.75	0	0.00	42.85	2	2,828	0.07%
2020/04/27	0	0.00	1	42.15	42.35	-1	2,919	-0.03%
2020/04/24	0.1	40.90	0	0.00	40.55	0.1	2,911	0.00%
2020/04/23	2.1	40.82	0	0.00	40.60	2.1	2,917	0.07%
2020/04/22	0	0.00	1	40.00	40.30	-1	2,922	-0.03%
2020/04/21	1	41.05	0	0.00	40.40	1	2,922	0.03%
2020/04/20	7.2	41.31	0	0.00	41.40	7.2	2,905	0.25%
2020/04/14	1	41.45	1	40.95	41.50	0	2,874	0.00%
2020/04/13	2.1	40.45	2	40.50	40.30	0.1	2,850	0.00%
2020/04/10	2	40.48	0	0.00	40.65	2	2,860	0.07%
2020/04/07	1	40.60	1	41.05	40.45	0	2,843	0.00%
2020/04/06	0	0.00	24	40.04	40.40	-24	2,820	-0.85%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/26	0.1	40.00	0	0.00	39.90	0.1	2,947	0.00%
2020/03/25	1	39.95	2	40.50	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	1	36.85	36.85	-1	3,033	-0.03%
2020/03/20	1	35.50	1	35.20	35.00	0	3,015	0.00%
2020/03/19	2	32.85	2	33.30	32.90	0	2,948	0.00%
2020/03/18	0.1	36.65	0	0.00	36.45	0.1	2,814	0.00%
2020/03/17	4	38.69	0	0.00	38.00	4	2,762	0.14%
2020/03/13	5	38.54	0	0.00	40.40	5	2,685	0.19%
2020/03/12	6	42.10	0	0.00	41.80	6	2,579	0.23%
2020/03/10	3	43.92	0	0.00	43.95	3	2,482	0.12%
2020/03/09	1	44.75	0	0.00	44.30	1	2,456	0.04%
2020/03/03	1	44.50	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	5	44.15	44.50	-5	2,411	-0.21%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/20	0	0.00	1	45.70	45.70	-1	2,358	-0.04%
2020/02/18	1	45.75	3	45.95	46.05	-2	2,339	-0.09%
2020/02/12	0	0.00	2	45.55	45.80	-2	2,398	-0.08%
2020/02/10	2	45.30	0	0.00	45.50	2	2,397	0.08%
2020/02/07	2	45.35	0	0.00	45.25	2	2,411	0.08%
2020/02/06	5	45.63	0	0.00	45.55	5	2,426	0.21%
2020/02/05	1	45.30	0	0.00	45.10	1	2,430	0.04%
2020/02/03	22	44.51	1	45.00	44.90	21	2,404	0.87%
2020/01/31	3	45.62	0	0.00	45.25	3	2,388	0.13%
2020/01/30	1	45.50	11	45.52	45.45	-10	2,348	-0.43%
2020/01/20	0	0.00	7	47.10	47.10	-7	2,265	-0.31%
2020/01/14	3	46.42	0	0.00	46.40	3	2,321	0.13%
2020/01/08	1	45.65	0	0.00	45.70	1	2,483	0.04%
2020/01/07	3	45.98	0	0.00	46.00	3	2,495	0.12%
2020/01/06	2	46.10	6	46.40	46.20	-4	2,534	-0.16%
2019/12/25	1	46.40	0	0.00	46.20	1	4,781	0.02%
2019/12/24	1.1	45.92	0	0.00	46.15	1.1	5,351	0.02%
2019/12/23	0	0.00	2	46.00	45.55	-2	5,284	-0.04%
2019/12/20	5	45.58	0	0.00	45.45	5	5,215	0.10%
2019/12/19	1	45.80	5	45.88	45.90	-4	5,119	-0.08%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	2	46.20	0	0.00	46.25	2	5,109	0.04%
2019/12/10	0.1	46.30	0	0.00	46.05	0.1	5,169	0.00%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/11/25	1	46.70	0	0.00	46.75	1	5,111	0.02%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/19	2	46.85	0	0.00	46.90	2	5,171	0.04%
2019/11/18	2	46.90	0	0.00	46.85	2	5,184	0.04%
2019/11/15	2	46.80	0.3	47.30	46.95	1.7	5,187	0.03%
2019/11/14	6	46.82	0	0.00	46.55	6	5,199	0.12%
2019/11/13	0.1	47.00	1	46.50	46.50	-1	5,195	-0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	0.1	47.00	0	0.00	46.70	0.1	5,200	0.00%
2019/11/08	1.1	47.16	0	0.00	47.05	1.1	5,173	0.02%
2019/11/06	0.1	47.60	5	47.25	47.45	-4.9	5,160	-0.09%
2019/11/05	0	0.00	3	46.95	47.10	-3	5,138	-0.06%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	1	46.95	46.95	-1	5,120	-0.02%
2019/10/31	2	46.95	2	46.90	46.75	0	5,127	0.00%
2019/10/30	1	46.95	0	0.00	46.85	1	5,109	0.02%
2019/10/28	0.1	47.25	0	0.00	47.00	0.1	5,078	0.00%
2019/10/25	0.1	47.50	0	0.00	47.25	0.1	5,054	0.00%
2019/10/24	2.1	47.31	1	47.50	47.50	1.1	5,045	0.02%
2019/10/23	0	0.00	1.1	47.84	47.50	-1.1	5,022	-0.02%
2019/10/22	0	0.00	2	47.08	47.00	-2	4,995	-0.04%
2019/10/21	2.1	46.59	2	46.60	46.75	0.1	4,961	0.00%
2019/10/18	3.1	45.74	0	0.00	45.90	3.1	4,899	0.06%
2019/10/16	3	46.08	0	0.00	46.00	3	4,809	0.06%
2019/10/14	1	45.80	0	0.00	45.65	1	4,751	0.02%
2019/10/09	0.1	45.90	0	0.00	45.30	0.1	4,717	0.00%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	3.1	45.62	2	45.20	45.70	1.1	4,607	0.02%
2019/10/03	8	46.08	8	46.19	46.05	0	4,523	0.00%
2019/10/02	8	45.80	49	45.99	45.90	-41	4,330	-0.95%
2019/10/01	3	49.93	4.4	49.91	49.95	-1.4	3,108	-0.04%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	2	49.85	0	0.00	49.80	2	1,857	0.11%
2019/09/25	0	0.00	1	49.70	49.80	-1	1,821	-0.05%
2019/09/20	1	49.85	0	0.00	49.80	1	1,749	0.06%
2019/09/19	0.1	50.00	40	50.00	49.95	-40	1,719	-2.32%
2019/09/18	1	50.10	32	50.10	50.00	-31	1,706	-1.82%
2019/09/17	0	0.00	15	50.10	50.20	-15	1,703	-0.88%
2019/09/12	3	49.50	0	0.00	49.40	3	1,672	0.18%
2019/09/11	0	0.00	4	49.60	49.50	-4	1,701	-0.24%
2019/09/10	0	0.00	3	49.70	49.75	-3	1,679	-0.18%
2019/09/06	0	0.00	1	49.30	49.30	-1	1,680	-0.06%
2019/09/05	2	49.33	0	0.00	49.25	2	1,678	0.12%
2019/09/04	0	0.00	2	49.20	49.20	-2	1,672	-0.12%
2019/09/03	1	49.35	3	49.35	49.25	-2	1,677	-0.12%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/30	0	0.00	10	49.35	49.50	-10	1,684	-0.59%
2019/08/29	25	49.20	6	49.30	49.05	19	1,661	1.14%
2019/08/28	0	0.00	7	49.20	49.40	-7	1,653	-0.42%
2019/08/27	23	48.90	1	48.80	48.40	22	1,650	1.33%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/22	2	48.90	0	0.00	48.90	2	1,597	0.13%
2019/08/20	3	48.82	0	0.00	48.60	3	1,670	0.18%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	8	48.71	0.8	49.05	48.80	7.2	1,642	0.44%
2019/08/15	20	48.75	10.3	48.28	48.95	9.7	1,622	0.60%
2019/08/14	11	48.58	0	0.00	48.35	11	1,595	0.69%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/08	2	48.20	0	0.00	48.20	2	1,600	0.13%
2019/08/07	5	48.25	0	0.00	48.00	5	1,606	0.31%
2019/08/05	4	48.25	1	48.70	48.20	3	1,609	0.19%
2019/08/02	1	48.50	0	0.00	48.40	1	1,605	0.06%
2019/08/01	3	48.60	0	0.00	48.60	3	1,608	0.19%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/26	1	48.95	1	48.95	49.10	0	1,609	0.00%
2019/07/24	5	48.94	1	49.15	48.90	4	1,626	0.25%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/22	2	49.30	0	0.00	49.25	2	1,600	0.12%
2019/07/19	0	0.00	2	49.50	49.50	-2	1,596	-0.13%
2019/07/17	2	49.10	0	0.00	49.20	2	1,607	0.12%
2019/07/15	0	0.00	6	48.95	49.25	-6	1,602	-0.37%
2019/07/12	4	49.16	0	0.00	49.15	4	1,626	0.25%
2019/07/11	2	49.45	0	0.00	49.45	2	1,629	0.12%
2019/07/10	1	49.45	0	0.00	49.55	1	1,645	0.06%
2019/07/09	0	0.00	2	49.35	49.45	-2	1,649	-0.12%
2019/07/05	11	49.78	0	0.00	49.65	11	1,685	0.65%
2019/07/04	0.2	49.80	0	0.00	49.75	0.2	1,723	0.01%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/07/02	2.1	49.43	11	49.35	49.65	-9	1,755	-0.51%
2019/07/01	2	49.55	1	49.75	49.60	1	1,762	0.06%
2019/06/28	4	49.51	0	0.00	49.45	4	1,784	0.22%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/26	2	49.63	2	49.70	49.75	0	1,945	0.00%
2019/06/25	7	49.91	0	0.00	49.95	7	1,954	0.36%
2019/06/24	5	50.00	0	0.00	50.00	5	1,993	0.25%
2019/06/21	6	49.88	5	49.90	50.00	1	1,983	0.05%
2019/06/19	1.1	49.48	2	49.75	49.90	-0.9	2,011	-0.04%
2019/06/14	0.1	48.70	0	0.00	48.50	0.1	2,119	0.00%
2019/06/10	2.1	48.65	0	0.00	48.70	2.1	2,457	0.08%
2019/06/05	3	48.75	6	48.70	48.70	-3	2,533	-0.12%
2019/06/04	1	49.05	0	0.00	49.00	1	2,531	0.04%
2019/06/03	1	48.90	2	48.75	48.90	-1	2,532	-0.04%
2019/05/31	1	48.70	3	48.58	48.80	-2	2,523	-0.08%
2019/05/30	6	48.19	2	48.48	48.15	4	2,513	0.16%
2019/05/29	10	48.87	0	0.00	48.35	10	2,510	0.40%
2019/05/28	1	48.60	0	0.00	48.60	1	2,513	0.04%
2019/05/27	6	48.85	0	0.00	49.20	6	2,443	0.25%
2019/05/24	5	48.20	0	0.00	48.15	5	2,416	0.21%
2019/05/23	5	48.20	0	0.00	48.05	5	2,415	0.21%
2019/05/22	5	48.05	0	0.00	48.10	5	2,419	0.21%
2019/05/20	0	0.00	2	48.03	47.95	-2	2,422	-0.08%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/15	2	47.85	0	0.00	47.80	2	2,427	0.08%
2019/05/14	1	48.15	1	47.75	48.05	0	2,450	0.00%
2019/05/13	20	47.98	0	0.00	47.80	20	2,444	0.82%
2019/05/10	3	47.87	1	47.95	48.05	2	2,479	0.08%
2019/05/09	3	48.07	1	48.10	48.00	2	2,476	0.08%
2019/05/08	1.1	48.27	0	0.00	48.50	1.1	2,481	0.04%
2019/05/07	2	48.85	0	0.00	48.70	2	2,491	0.08%
2019/05/06	6	48.69	1	48.70	48.75	5	2,517	0.20%
2019/04/30	1	49.20	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	1	49.15	49.20	-1	2,530	-0.04%
2019/04/26	1	48.65	0	0.00	48.80	1	2,529	0.04%
2019/04/24	3.1	48.85	0	0.00	48.65	3.1	2,536	0.12%
2019/04/23	0	0.00	1	48.90	48.95	-1	2,540	-0.04%
2019/04/22	2	48.78	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1.1	48.86	1	49.00	48.90	0.1	2,543	0.00%
2019/04/18	4.1	48.78	1	48.60	48.60	3.1	2,557	0.12%
2019/04/17	0.1	49.20	2	49.10	49.15	-2	2,556	-0.08%
2019/04/16	3.1	49.29	17	49.34	49.40	-14	2,551	-0.55%
2019/04/15	6	49.58	3	49.55	49.50	3	2,547	0.12%
2019/04/12	1.1	49.05	0	0.00	49.10	1.1	2,551	0.04%
2019/04/11	2.2	49.51	0	0.00	49.40	2.2	2,544	0.08%
2019/04/10	14.3	49.69	1	49.75	49.90	13.3	2,528	0.53%
2019/04/09	1.2	50.47	1	50.20	50.20	0.2	2,506	0.01%
2019/04/08	0	0.00	5	50.40	50.60	-5	2,534	-0.20%
2019/04/03	0.2	50.50	3	50.40	50.50	-2.8	2,534	-0.11%
2019/04/02	0.2	50.80	25	50.62	50.80	-24.9	2,589	-0.96%
2019/04/01	1.1	51.05	1	51.50	50.90	0.1	2,640	0.00%
2019/03/29	17.2	50.23	10	50.44	50.80	7.2	2,550	0.28%
2019/03/28	0.1	49.85	0	0.00	49.85	0.1	2,529	0.00%
2019/03/27	11.1	49.81	4	49.78	49.75	7.1	2,528	0.28%
2019/03/26	0.1	49.45	1	49.60	49.45	-1	2,493	-0.04%
2019/03/25	1	49.15	12	49.05	49.25	-11	2,501	-0.44%
2019/03/22	2	49.38	25	49.35	49.25	-23	2,481	-0.93%
2019/03/21	9	48.95	2	49.03	49.35	7	2,453	0.29%
2019/03/20	2.1	48.48	2	48.45	48.70	0.1	2,416	0.00%
2019/03/19	0.1	48.90	1	48.90	48.90	-0.9	2,361	-0.04%
2019/03/18	0	0.00	1.5	48.48	48.55	-1.5	2,302	-0.07%
2019/03/15	6	48.03	2	47.95	48.20	4	2,278	0.18%
2019/03/14	1	47.55	1	47.70	47.50	0	1,998	0.00%
2019/03/13	12	47.37	1	47.65	47.40	11	1,994	0.55%
2019/03/12	9.1	47.63	0	0.00	47.50	9.1	1,967	0.46%
2019/03/07	1	47.65	0	0.00	47.50	1	1,942	0.05%
2019/03/04	10	47.54	0	0.00	47.50	10	1,957	0.51%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.70	2	47.83	47.60	-1	2,006	-0.05%
2019/02/22	1	47.65	25	47.66	47.95	-24	2,000	-1.20%
2019/02/21	10	47.82	4	47.80	48.00	6	2,004	0.30%
2019/02/20	6	47.84	14	47.90	48.05	-8	1,994	-0.40%
2019/02/19	2	47.83	1	47.90	47.90	1	1,981	0.05%
2019/02/18	0	0.00	1	47.55	47.70	-1	1,985	-0.05%
2019/02/15	4	47.09	15	47.12	47.20	-11	1,989	-0.55%
2019/02/14	7	47.41	1	47.65	47.30	6	1,991	0.30%
2019/02/13	18	47.88	1	47.75	47.65	17	1,986	0.86%
2019/02/12	6	48.38	0	0.00	48.45	6	1,947	0.31%
2019/02/11	13	47.94	16.4	47.89	48.40	-3.4	1,951	-0.18%
2019/01/30	0	0.00	5	47.80	47.95	-5	1,911	-0.26%
2019/01/29	0	0.00	1	47.65	47.80	-1	1,912	-0.05%
2019/01/28	10	47.88	3	47.87	47.95	7	1,901	0.37%
2019/01/25	1.2	47.38	2	47.48	47.60	-0.8	1,890	-0.04%
2019/01/24	13	47.26	1	47.20	47.45	12	1,868	0.64%
2019/01/23	2	46.70	0	0.00	46.90	2	1,851	0.11%
2019/01/22	6.1	46.80	0	0.00	46.90	6.1	1,848	0.33%
2019/01/21	0	0.00	5	46.90	46.85	-5	1,857	-0.27%
2019/01/18	5	46.60	1	46.60	46.60	4	1,875	0.21%
2019/01/17	1	46.55	0	0.00	46.50	1	1,899	0.05%
2019/01/15	0.1	46.60	5	46.53	46.60	-4.9	1,927	-0.25%
2019/01/10	7	46.14	5	46.25	46.35	2	2,036	0.10%
2019/01/09	0	0.00	13	45.78	46.10	-13	2,047	-0.63%
2019/01/07	4	45.50	81	45.47	45.60	-77	2,086	-3.69%
2019/01/04	2	44.80	1	44.85	45.25	1	2,112	0.05%
2019/01/03	2	44.85	4	45.30	45.05	-2	2,227	-0.09%
2019/01/02	2	44.70	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0	0.00	2	45.13	45.00	-2	2,274	-0.09%
2018/12/25	2	44.18	0	0.00	43.90	2	2,269	0.09%
2018/12/24	4.1	45.22	1	44.95	44.90	3.1	2,216	0.14%
2018/12/21	2.1	45.52	0	0.00	46.15	2.1	2,204	0.09%
2018/12/20	1	46.30	2	46.55	46.45	-1	2,143	-0.05%
2018/12/19	1	46.00	0	0.00	46.25	1	2,153	0.05%
2018/12/17	0	0.00	3	46.65	46.10	-3	2,205	-0.14%
2018/12/13	0	0.00	2	46.50	46.70	-2	2,258	-0.09%
2018/12/12	1	45.95	0	0.00	46.25	1	2,255	0.04%
2018/12/07	1	45.85	0	0.00	46.30	1	2,348	0.04%
2018/12/04	0.1	47.00	0	0.00	46.70	0.1	2,983	0.00%
2018/11/30	0	0.00	2	46.90	46.90	-2	4,360	-0.05%
2018/11/29	0	0.00	2	46.70	46.50	-2	4,700	-0.04%
2018/11/27	2	46.20	0	0.00	46.25	2	4,977	0.04%
2018/11/26	0	0.00	1	47.85	46.20	-1	5,043	-0.02%
2018/11/21	0	0.00	2	45.85	46.25	-2	5,083	-0.04%
2018/11/20	0.1	45.95	2	46.10	45.85	-2	5,090	-0.04%
2018/11/19	0.1	46.45	2	46.35	46.45	-1.9	5,097	-0.04%
2018/11/16	0	0.00	4	46.60	46.55	-4	5,104	-0.08%
2018/11/14	0.1	46.45	0	0.00	46.45	0.1	5,158	0.00%
2018/11/13	0	0.00	3	46.58	46.80	-3	5,157	-0.06%
2018/11/12	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2018/11/06	0	0.00	1	46.25	46.55	-1	5,587	-0.02%
2018/11/05	4	45.66	0	0.00	45.85	4	5,599	0.07%
2018/11/02	0	0.00	1	46.10	46.20	-1	5,620	-0.02%
2018/10/30	0	0.00	2	44.50	44.45	-2	5,710	-0.04%
2018/10/26	1	45.20	1	44.15	44.40	0	5,726	0.00%
2018/10/25	1	44.70	4	44.89	45.00	-3	5,721	-0.05%
2018/10/24	0	0.00	6	45.15	45.40	-6	5,732	-0.10%
2018/10/23	6	45.53	10	45.65	45.40	-4	5,730	-0.07%
2018/10/22	1	45.65	0	0.00	45.50	1	5,711	0.02%
2018/10/19	0	0.00	10	44.95	45.90	-10	5,681	-0.18%
2018/10/16	3	45.53	57	45.41	45.90	-54	5,557	-0.97%
2018/10/15	0.1	45.50	0	0.00	45.25	0.1	5,523	0.00%
2018/10/12	0	0.00	1	46.35	46.25	-1	5,486	-0.02%
2018/10/11	3	45.53	0	0.00	45.60	3	5,469	0.05%
2018/10/09	0	0.00	10	46.70	46.65	-10	5,337	-0.19%
2018/10/08	10	46.85	10	47.40	47.10	0	5,304	0.00%
2018/10/05	10.1	46.85	0	0.00	46.75	10.1	5,270	0.19%
2018/10/04	0.2	47.75	0	0.00	47.75	0.2	5,243	0.00%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	2	48.20	48.40	-2	5,212	-0.04%
2018/09/25	0	0.00	10	48.28	48.35	-10	5,179	-0.19%
2018/09/21	10	48.40	0	0.00	48.70	10	5,175	0.19%
2018/09/20	10	48.20	0	0.00	48.20	10	5,137	0.19%
2018/09/19	0.1	48.15	0	0.00	48.15	0.1	5,140	0.00%
2018/09/17	0	0.00	2	47.30	47.50	-2	5,115	-0.04%
2018/09/14	0	0.00	26	47.29	47.50	-26	5,117	-0.51%
2018/09/13	10.1	47.60	13	47.38	47.65	-2.9	5,104	-0.06%
2018/09/12	10	45.95	1	46.15	46.90	9	5,051	0.18%
2018/09/11	2	45.20	0	0.00	45.40	2	4,986	0.04%
2018/09/10	1	44.50	0	0.00	44.60	1	4,834	0.02%
2018/09/07	2	45.63	0	0.00	45.10	2	4,580	0.04%
2018/09/06	0	0.00	3	49.08	49.15	-3	3,932	-0.08%
2018/09/05	2	48.88	2	48.95	48.80	0	3,239	0.00%
2018/09/04	3	50.03	0	50.00	49.95	3	2,892	0.10%
2018/09/03	1	50.10	1	50.10	50.00	0	2,724	0.00%
2018/08/31	0	0.00	7	49.39	49.90	-7	2,690	-0.26%
2018/08/30	1	49.00	1	49.20	49.30	0	2,659	0.00%
2018/08/29	0	0.00	5	48.95	48.95	-5	2,728	-0.18%
2018/08/27	2	48.33	0	0.00	48.35	2	2,727	0.07%
2018/08/24	0	0.00	13	48.21	48.50	-13	2,758	-0.47%
2018/08/23	0	48.30	0	0.00	48.40	0	2,840	0.00%
2018/08/22	5	48.55	1	48.60	48.35	4	2,883	0.14%
2018/08/21	0	0.00	2.5	48.12	48.20	-2.5	2,879	-0.09%
2018/08/16	0	0.00	6	47.75	47.90	-6	2,874	-0.21%
2018/08/15	18	48.16	12	48.09	48.00	6	2,873	0.21%
2018/08/14	1	48.10	2	47.70	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	2	47.45	47.50	-2	2,634	-0.08%
2018/08/09	0.1	48.30	27	48.27	48.30	-26.9	2,481	-1.08%
2018/08/08	5	47.65	30	47.85	47.90	-25	2,452	-1.02%
2018/08/07	5	47.55	0	0.00	47.65	5	2,382	0.21%
2018/08/06	1	47.40	1	47.25	47.35	0	2,406	0.00%
2018/08/03	0.1	47.30	0	0.00	47.35	0.1	2,409	0.00%
2018/08/02	0	0.00	2	46.95	46.90	-2	2,401	-0.08%
2018/07/31	5	46.60	0	0.00	47.30	5	2,392	0.21%
2018/07/30	0	0.00	8	46.25	46.40	-8	2,356	-0.34%
2018/07/27	1	46.10	3	46.10	46.20	-2	2,361	-0.08%
2018/07/26	6	46.05	0	0.00	45.95	6	2,371	0.25%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/20	0	0.00	1	45.95	45.85	-1	2,471	-0.04%
2018/07/19	1	45.65	0	0.00	45.65	1	2,487	0.04%
2018/07/16	1	45.45	0	0.00	45.40	1	2,542	0.04%
2018/07/12	0.1	45.50	0	0.00	45.50	0.1	2,580	0.00%
2018/07/11	1	45.00	0	0.00	45.00	1	2,601	0.04%
2018/07/10	2	45.25	0	0.00	44.85	2	2,607	0.08%
2018/07/05	0	0.00	10	44.45	44.00	-10	2,639	-0.38%
2018/07/04	0	0.00	10	44.50	44.45	-10	2,663	-0.38%
2018/07/03	1	44.20	0	0.00	44.20	1	2,704	0.04%
2018/06/28	1	44.75	0	0.00	44.60	1	2,663	0.04%
2018/06/25	0	0.00	8	46.20	45.80	-8	2,627	-0.30%
2018/06/22	7	45.89	0	0.00	45.70	7	2,644	0.26%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/20	1	46.15	2.7	46.25	46.25	-1.7	2,647	-0.06%
2018/06/19	3	45.90	0	0.00	46.20	3	2,655	0.11%
2018/06/15	7	46.10	6	46.00	45.90	1	2,624	0.04%
2018/06/14	6	46.73	0	0.00	46.35	6	2,513	0.24%
2018/06/13	6	47.37	0	0.00	47.25	6	2,469	0.24%
2018/06/11	16	48.10	12	47.76	47.60	4	2,510	0.16%
2018/06/08	0.1	47.70	0	0.00	47.60	0.1	2,477	0.00%
2018/06/07	0	0.00	10	47.60	47.45	-10	2,455	-0.41%
2018/06/06	20.1	47.53	1	47.30	47.85	19.1	2,452	0.78%
2018/06/05	0	0.00	4	46.80	46.80	-4	2,345	-0.17%
2018/06/04	0	0.00	4	46.56	46.60	-4	2,310	-0.17%
2018/06/01	0	0.00	1	46.10	46.30	-1	2,272	-0.04%
2018/05/30	12	45.67	0.1	46.00	45.50	11.9	2,150	0.55%
2018/05/28	3	45.70	7	45.65	45.65	-4	2,116	-0.19%
2018/05/24	7	45.94	3.5	46.17	46.30	3.5	2,108	0.17%
2018/05/22	0	0.00	5	46.25	46.05	-5	2,095	-0.24%
2018/05/21	10.1	46.20	1	46.15	46.25	9.1	2,105	0.43%
2018/05/18	0	0.00	1	45.95	45.90	-1	2,105	-0.05%
2018/05/16	0	0.00	10	45.55	45.60	-10	2,116	-0.47%
2018/05/14	7	46.00	6	45.98	45.75	1	2,276	0.04%
2018/05/10	2	45.25	0	0.00	45.15	2	2,242	0.09%
2018/05/08	0	0.00	1	45.60	45.40	-1	2,279	-0.04%
2018/05/07	2	45.45	1.7	45.20	45.20	0.4	2,310	0.02%
2018/05/03	8	45.61	2	45.58	45.50	6	2,450	0.24%
2018/05/02	0.3	46.00	2	45.98	46.00	-1.7	2,512	-0.07%
2018/04/30	0.2	45.75	0	0.00	45.80	0.2	2,513	0.01%
2018/04/26	0	0.00	2	45.25	45.15	-2	2,621	-0.08%
2018/04/25	0	45.30	0	0.00	45.20	0	2,616	0.00%
2018/04/24	1	45.35	2	45.53	45.20	-1	2,622	-0.04%
2018/04/23	5	45.60	4	45.58	45.60	1	2,630	0.04%
2018/04/20	0	0.00	1	45.15	45.30	-1	2,590	-0.04%
2018/04/17	2	44.73	0	0.00	44.55	2	2,578	0.08%
2018/04/16	5	44.91	0	0.00	44.85	5	2,558	0.20%
2018/04/13	8	45.23	6	45.10	45.15	2	2,574	0.08%
2018/04/12	2	45.50	5	45.35	45.55	-3	2,586	-0.12%
2018/04/11	5	45.80	1	45.70	45.70	4	2,585	0.15%
2018/04/10	0	0.00	8	45.03	45.40	-8	2,580	-0.31%
2018/04/09	11	44.50	0	0.00	44.80	11	2,583	0.43%
2018/04/03	0	0.00	0	45.30	45.20	0	2,589	0.00%
2018/03/31	2	45.25	0	0.00	45.15	2	2,588	0.08%
2018/03/30	4	44.93	10.3	44.95	45.00	-6.3	2,586	-0.24%
2018/03/27	0	0.00	6	45.48	45.40	-6	2,578	-0.23%
2018/03/26	0	0.00	1	44.70	44.85	-1	2,548	-0.04%
2018/03/23	0	0.00	1	44.50	44.75	-1	2,567	-0.04%
2018/03/21	0	0.00	1	44.85	44.95	-1	2,590	-0.04%
2018/03/20	5	44.54	5	44.65	44.90	0	2,744	0.00%
2018/03/19	1	44.90	5	44.75	44.90	-4	2,773	-0.14%
2018/03/16	33	44.95	0	0.00	44.60	33	2,796	1.18%
2018/03/15	0	0.00	10	45.40	45.50	-10	2,734	-0.37%
2018/03/14	2	45.35	0	0.00	45.50	2	2,727	0.07%
2018/03/12	3	44.97	0	0.00	44.95	3	2,704	0.11%
2018/03/08	2	44.20	5	44.20	44.15	-3	2,678	-0.11%
2018/03/07	5	44.01	0	0.00	44.10	5	2,691	0.19%
2018/03/06	1	44.25	0	0.00	44.35	1	2,693	0.04%
2018/03/05	8	44.15	0	0.00	44.25	8	2,758	0.29%
2018/03/02	0	0.00	1	44.20	44.00	-1	2,754	-0.04%
2018/02/27	1	44.55	2	45.00	44.15	-1	2,727	-0.04%
2018/02/23	0	0.00	20	44.75	44.75	-20	2,708	-0.74%
2018/02/22	2	44.35	0	0.00	44.40	2	2,735	0.07%
2018/02/21	0	0.00	12	44.42	44.70	-12	2,732	-0.44%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	1	43.50	0	0.00	43.55	1	2,704	0.04%
2018/02/08	13	44.02	0	0.00	44.10	13	2,679	0.49%
2018/02/07	1	43.70	15	44.57	44.20	-14	2,682	-0.52%
2018/02/06	9	41.99	2	42.00	42.20	7	2,599	0.27%
2018/02/05	1	44.60	0	0.00	44.85	1	2,514	0.04%
2018/02/02	0	0.00	7	45.44	45.60	-7	2,507	-0.28%
2018/02/01	12	45.71	0.5	45.60	45.55	11.5	2,514	0.46%
2018/01/31	3	45.80	12	46.01	45.80	-9	2,514	-0.36%
2018/01/30	14	45.79	0.4	45.55	45.55	13.6	2,471	0.55%
2018/01/29	5	46.29	1.8	46.75	46.50	3.2	2,443	0.13%
2018/01/26	0	0.00	16.3	46.25	46.45	-16.3	2,421	-0.67%
2018/01/25	1	45.55	4	45.54	45.40	-3	2,341	-0.13%
2018/01/24	30	44.85	11	44.80	45.00	19	2,263	0.84%
2018/01/23	9.3	44.69	13	44.86	44.95	-3.8	2,212	-0.17%
2018/01/22	0	0.00	3	42.97	43.05	-3	2,117	-0.14%
2018/01/19	0	0.00	1	42.85	42.85	-1	2,135	-0.05%
2018/01/18	1	42.90	2	43.20	42.80	-1	2,129	-0.05%
2018/01/10	0	0.00	2	42.95	42.75	-2	2,122	-0.09%
2018/01/04	1	42.60	1	42.80	42.65	0	2,116	0.00%
2018/01/03	1	42.90	2	43.30	43.15	-1	2,125	-0.05%
2018/01/02	5	42.41	9	43.11	43.15	-4	2,095	-0.19%