興富發 (2542)-凱基-中港券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/11/21	3	42.90	0	0.00	43.85	3	7,262	0.04%
2024/11/20	0.3	43.08	0	0.00	43.00	0.3	7,573	0.00%
2024/11/19	0	0.00	0.3	43.29	43.80	-0.3	7,812	0.00%
2024/11/18	0.2	43.15	0.3	43.00	43.10	-0.1	8,056	0.00%
2024/11/15	2.2	43.20	0	0.00	43.30	2.2	8,250	0.03%
2024/11/14	0.2	42.55	0	0.00	42.55	0.2	8,494	0.00%
2024/11/13	0	0.00	2	42.80	42.80	-2	8,574	-0.02%
2024/11/12	2.1	42.20	0	0.00	42.10	2.1	8,642	0.02%
2024/11/11	7	42.74	7	42.67	42.90	0	8,642	0.00%
2024/11/08	0.2	41.45	6.7	42.07	41.45	-6.5	8,702	-0.08%
2024/11/07	4	40.95	0	41.00	41.05	4	8,836	0.05%
2024/11/05	2	40.90	0	0.00	40.85	2	9,249	0.02%
2024/11/04	2	40.73	0	0.00	40.85	2	10,166	0.02%
2024/11/01	1.4	41.13	13	40.30	41.35	-11.6	10,554	-0.11%
2024/10/30	2.1	40.85	2	40.85	40.75	0.1	10,882	0.00%
2024/10/29	0.1	41.10	1	40.90	41.00	-0.9	11,099	-0.01%
2024/10/28	106	41.49	102	41.44	41.40	4	11,277	0.04%	大買/大賣/
2024/10/25	4.3	40.95	0.1	40.61	40.70	4.2	11,440	0.04%
2024/10/24	6.1	40.37	0	0.00	40.30	6.1	11,758	0.05%
2024/10/23	48.7	41.25	5	41.10	41.00	43.7	11,773	0.37%
2024/10/22	17	42.17	0	0.00	42.25	17	11,855	0.14%
2024/10/21	11	42.46	0	0.00	42.75	11	12,263	0.09%
2024/10/18	0.3	43.05	0	0.00	43.05	0.3	12,751	0.00%
2024/10/16	7	43.20	0	0.00	42.95	7	13,547	0.05%
2024/10/15	2.4	42.96	0	0.00	43.00	2.4	14,001	0.02%
2024/10/14	47.1	43.30	130	43.05	43.50	-83	14,296	-0.58%	大賣/
2024/10/11	25	43.73	4	43.90	43.60	21	14,414	0.15%
2024/10/09	2.1	45.29	0	0.00	44.05	2.1	14,703	0.01%
2024/10/08	0.2	44.57	30	44.56	45.20	-29.8	15,079	-0.20%
2024/10/04	4.1	43.85	0	0.00	43.60	4.1	15,268	0.03%
2024/09/30	2.2	45.19	0	0.00	45.10	2.2	15,449	0.01%
2024/09/27	3.2	45.56	0	0.00	45.60	3.2	15,476	0.02%
2024/09/26	73.4	45.94	8	45.45	45.40	65.4	15,492	0.42%
2024/09/25	0.1	50.00	8.1	50.09	50.30	-8	15,404	-0.05%
2024/09/24	59.1	49.20	0	0.00	49.15	59.1	15,397	0.38%
2024/09/23	99.2	48.56	17	48.75	49.10	82.2	15,752	0.52%
2024/09/20	19.6	50.00	1.1	50.09	49.20	18.5	15,827	0.12%
2024/09/19	6	53.75	0	0.00	54.20	6	15,631	0.04%
2024/09/18	1	51.90	0	0.00	51.40	1	16,064	0.01%
2024/09/13	0	0.00	1.2	51.87	52.00	-1.2	16,549	-0.01%
2024/09/12	2	50.70	0	0.00	51.00	2	16,710	0.01%
2024/09/11	1.7	49.96	0	0.00	50.30	1.7	16,779	0.01%
2024/09/10	0.3	51.70	0	0.00	51.50	0.3	16,943	0.00%
2024/09/09	1	51.30	110	51.62	51.80	-109	17,421	-0.63%	大賣/鉅額交易
2024/09/04	1	52.10	0	0.00	52.20	1	17,842	0.01%
2024/09/03	0	0.00	0	54.70	54.20	0	18,023	0.00%
2024/09/02	1	54.40	22	54.90	54.50	-21	18,126	-0.12%
2024/08/30	0	0.00	6.2	53.90	55.70	-6.2	18,056	-0.03%
2024/08/29	1.2	52.63	2	52.70	52.30	-0.9	17,911	0.00%
2024/08/27	2	52.10	0	0.00	52.60	2	18,018	0.01%
2024/08/26	1.5	52.02	0	0.00	51.90	1.5	18,007	0.01%
2024/08/23	3	52.40	4	52.20	52.20	-1	17,977	-0.01%
2024/08/22	10.5	52.73	6.6	52.98	53.60	3.9	17,892	0.02%
2024/08/21	11.2	54.97	0	0.00	54.80	11.2	17,586	0.06%
2024/08/20	2.3	57.17	8	57.93	56.90	-5.7	17,319	-0.03%
2024/08/19	1	59.99	1	60.50	59.40	0	17,133	0.00%
2024/08/16	2	57.10	13.2	56.59	58.30	-11.2	16,982	-0.07%
2024/08/15	2	55.15	1	55.30	55.00	1	16,757	0.01%
2024/08/14	2	54.90	4	54.50	55.20	-2	16,707	-0.01%
2024/08/13	1	54.30	3.3	54.49	54.40	-2.3	16,637	-0.01%
2024/08/12	1	55.00	0.3	55.50	54.60	0.7	16,753	0.00%
2024/08/09	6	52.90	12	53.18	52.90	-6	16,711	-0.04%
2024/08/08	6.3	51.07	5.1	51.73	52.70	1.1	16,589	0.01%
2024/08/07	10	52.87	10.1	52.71	53.00	-0.1	16,548	0.00%
2024/08/06	233.2	50.01	127.8	50.39	50.50	105.4	16,345	0.64%	大買/大賣/鉅額交易
2024/08/05	8.4	55.14	49.4	56.55	54.80	-41.1	15,613	-0.26%
2024/08/02	2.6	61.37	0.2	61.80	60.80	2.5	15,428	0.02%
2024/08/01	10.3	64.41	4.5	64.14	64.30	5.8	15,622	0.04%
2024/07/31	2	63.85	9	63.76	64.00	-7	15,823	-0.04%
2024/07/30	0.3	63.28	10.3	62.84	64.10	-10	16,104	-0.06%
2024/07/29	3	63.83	4.5	64.50	63.00	-1.5	16,475	-0.01%
2024/07/26	1.2	62.01	0	0.00	61.60	1.2	16,202	0.01%
2024/07/23	3	61.77	3.8	62.68	62.60	-0.8	16,252	0.00%
2024/07/22	14.8	60.98	3.3	60.59	60.60	11.6	16,100	0.07%
2024/07/19	48.6	63.85	36	63.95	63.80	12.6	15,756	0.08%
2024/07/18	8.2	65.02	31.4	65.91	65.90	-23.2	15,295	-0.15%
2024/07/17	19.3	65.35	40.4	65.62	65.00	-21.1	15,012	-0.14%
2024/07/16	49.1	63.44	19.5	63.79	64.40	29.6	14,954	0.20%
2024/07/15	124	61.78	18.1	61.89	61.20	105.9	14,532	0.73%	大買/鉅額交易
2024/07/12	5.2	60.13	2	60.00	60.70	3.2	14,290	0.02%
2024/07/11	2	60.30	2	59.65	60.00	0	14,161	0.00%
2024/07/10	8	59.05	83.6	59.60	59.40	-75.6	13,886	-0.54%
2024/07/09	0.1	54.00	1	54.00	54.60	-0.9	13,501	-0.01%
2024/07/08	1.3	55.64	5	55.70	55.50	-3.8	13,382	-0.03%
2024/07/05	1	55.00	0.1	55.30	55.30	1	13,247	0.01%
2024/07/04	1	55.10	12	55.34	55.20	-11	13,228	-0.08%
2024/07/03	1	53.50	1	53.50	53.20	0	13,033	0.00%
2024/06/28	2.2	53.05	12	52.68	52.10	-9.8	12,936	-0.08%
2024/06/27	2.2	54.25	15.8	53.53	53.40	-13.6	12,790	-0.11%
2024/06/26	2	52.10	3	53.20	52.70	-1	12,320	-0.01%
2024/06/25	4.2	51.99	0	0.00	51.90	4.2	11,938	0.03%
2024/06/24	1	52.30	14.2	53.82	53.20	-13.2	11,656	-0.11%
2024/06/21	0.3	51.50	2	52.30	52.80	-1.7	11,092	-0.02%
2024/06/20	1	51.70	13	52.38	52.50	-12	10,632	-0.11%
2024/06/19	0.1	51.60	7.1	51.69	51.70	-7	10,502	-0.07%
2024/06/18	3.1	51.68	4.5	52.37	51.60	-1.4	10,336	-0.01%
2024/06/17	12.2	52.12	13	52.95	52.10	-0.8	10,274	-0.01%
2024/06/14	22	49.22	44.7	51.56	51.60	-22.7	9,959	-0.23%
2024/06/13	0.3	48.40	34.3	49.01	49.15	-34	9,397	-0.36%
2024/06/12	2.2	49.24	16	49.03	48.30	-13.8	9,308	-0.15%
2024/06/11	4	48.21	9	48.26	48.95	-5	9,083	-0.05%
2024/06/07	4	48.54	10.7	48.67	48.45	-6.7	8,820	-0.08%
2024/06/06	13.3	46.77	4.8	47.25	47.35	8.5	8,543	0.10%
2024/06/05	6	46.53	5.1	46.45	46.55	0.9	8,393	0.01%
2024/06/04	8	46.00	15	46.23	46.50	-7	8,349	-0.08%
2024/06/03	14.1	45.76	0	0.00	46.40	14.1	8,313	0.17%
2024/05/31	1	45.60	0	0.00	45.80	1	8,202	0.01%
2024/05/30	2	44.93	3	44.95	44.80	-1	8,098	-0.01%
2024/05/29	1	45.25	0	0.00	45.35	1	8,056	0.01%
2024/05/28	2.5	44.63	0.1	44.35	44.35	2.4	7,950	0.03%
2024/05/27	0.1	44.40	2.4	44.26	44.20	-2.3	7,901	-0.03%
2024/05/24	1.3	43.96	0	0.00	44.35	1.3	7,824	0.02%
2024/05/23	2.1	44.62	0.1	44.80	44.50	2	7,797	0.03%
2024/05/21	4.2	44.63	18	44.61	44.60	-13.9	7,653	-0.18%
2024/05/20	1.1	45.40	0	0.00	45.20	1.1	7,604	0.01%
2024/05/17	0.6	45.58	1	45.65	45.70	-0.4	7,557	-0.01%
2024/05/16	2	44.83	12	45.52	45.55	-10	7,519	-0.13%
2024/05/15	4.1	44.71	1	44.50	44.45	3.1	7,358	0.04%
2024/05/14	3.3	45.63	0	0.00	45.25	3.3	7,245	0.05%
2024/05/13	4	45.40	0	45.50	46.10	4	7,185	0.06%
2024/05/10	4.2	45.54	23	45.53	45.20	-18.8	7,097	-0.26%
2024/05/09	1.3	45.92	5	45.92	45.65	-3.7	6,975	-0.05%
2024/05/08	4.1	47.20	8.5	46.77	46.85	-4.4	6,745	-0.07%
2024/05/07	58.1	48.46	8.3	49.05	47.85	49.7	6,490	0.77%
2024/05/06	11	48.16	12.1	48.02	48.15	-1.1	5,901	-0.02%
2024/05/03	46.1	47.41	7	47.23	47.20	39.1	5,458	0.72%
2024/05/02	6.1	46.30	10.5	46.01	46.60	-4.4	4,966	-0.09%
2024/04/30	23.7	43.61	2.2	44.00	44.30	21.5	4,411	0.49%
2024/04/29	15.4	43.44	11	44.04	44.30	4.4	4,274	0.10%
2024/04/26	7	42.93	1.3	42.64	42.95	5.8	4,063	0.14%
2024/04/25	2	42.25	1.7	42.43	42.70	0.3	3,964	0.01%
2024/04/24	1	42.05	0	0.00	41.95	1	3,860	0.03%
2024/04/23	2.1	41.95	0	0.00	42.25	2.1	3,821	0.05%
2024/04/22	3.8	42.74	0.3	44.19	42.40	3.5	3,769	0.09%
2024/04/19	4	41.00	2.5	41.35	41.45	1.5	3,371	0.04%
2024/04/18	2	40.83	1	41.65	41.60	1	3,204	0.03%
2024/04/17	0.2	40.67	1	40.90	40.85	-0.9	3,087	-0.03%
2024/04/16	9.1	40.27	0	0.00	40.10	9.1	3,049	0.30%
2024/04/15	5.1	41.05	0	0.00	40.80	5.1	2,983	0.17%
2024/04/12	3	40.95	0	0.00	40.80	3	2,943	0.10%
2024/04/11	6.5	41.05	7.1	41.05	41.10	-0.6	2,921	-0.02%
2024/04/10	5	41.50	2	41.50	41.35	3	2,896	0.10%
2024/04/09	4	40.55	2.8	40.95	41.20	1.2	2,858	0.04%
2024/04/08	0.1	40.40	1	40.50	40.70	-0.9	2,790	-0.03%
2024/04/03	0	0.00	5.5	40.20	40.25	-5.5	2,717	-0.20%
2024/04/01	8.1	40.27	7	40.35	40.25	1.1	2,666	0.04%
2024/03/28	2	40.30	0.4	40.50	40.50	1.6	2,610	0.06%
2024/03/27	4	40.55	20.2	40.26	40.60	-16.2	2,567	-0.63%
2024/03/26	0	0.00	0.7	39.10	39.00	-0.7	2,505	-0.03%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	0	0.00	0.6	38.88	38.80	-0.6	2,529	-0.02%
2024/03/21	1	38.85	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1.6	38.42	0	0.00	38.50	1.6	2,570	0.06%
2024/03/19	4.3	38.72	1	38.75	38.70	3.3	2,526	0.13%
2024/03/18	4.2	39.06	0	0.00	39.10	4.2	2,512	0.17%
2024/03/15	7.2	39.41	3.1	39.47	39.20	4.1	2,527	0.16%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	3	39.95	2.1	39.83	39.95	0.9	2,432	0.04%
2024/03/08	1	39.70	0.2	39.75	39.75	0.8	2,447	0.03%
2024/03/07	0	0.00	13	39.77	39.90	-13	2,448	-0.53%
2024/03/06	1	39.65	2	39.65	39.65	-1	2,423	-0.04%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/26	1	39.85	0.6	39.90	39.90	0.4	2,444	0.02%
2024/02/22	0.3	39.80	0.2	39.80	39.75	0.1	2,457	0.00%
2024/02/21	0.1	39.95	0	0.00	40.10	0.1	2,459	0.00%
2024/02/20	2	39.50	0	0.00	39.65	2	2,431	0.08%
2024/02/19	0.2	39.65	0	0.00	39.65	0.2	2,425	0.01%
2024/02/16	1	39.35	2.3	39.51	39.65	-1.3	2,471	-0.05%
2024/02/15	7.1	39.51	0	0.00	39.50	7.1	2,442	0.29%
2024/02/02	2	39.50	0	0.00	39.70	2	2,421	0.08%
2024/02/01	1	39.65	0	0.00	39.60	1	2,413	0.04%
2024/01/29	0	0.00	0.4	39.80	39.80	-0.4	2,449	-0.02%
2024/01/26	0	0.00	0	39.60	39.60	0	2,465	0.00%
2024/01/25	3.2	39.52	0	0.00	39.50	3.2	2,483	0.13%
2024/01/23	21.1	39.55	0	0.00	39.50	21.1	2,520	0.84%
2024/01/22	1.1	39.66	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	2	39.63	0	0.00	39.70	2	2,499	0.08%
2024/01/18	10	39.78	0	0.00	39.70	10	2,497	0.40%
2024/01/17	8	39.68	1	39.80	39.85	7	2,489	0.28%
2024/01/16	7	39.66	0	0.00	39.70	7	2,446	0.29%
2024/01/11	3.6	39.96	0	0.00	39.95	3.6	2,476	0.15%
2024/01/10	2	40.00	0	0.00	40.00	2	2,744	0.07%
2024/01/09	2	40.10	0	0.00	40.05	2	2,789	0.07%
2024/01/08	1	40.15	0	0.00	40.20	1	2,845	0.04%
2024/01/05	6	40.10	0	0.00	40.20	6	2,897	0.21%
2024/01/04	1	40.05	0.1	40.10	40.10	0.9	2,917	0.03%
2024/01/03	8	40.16	10	40.18	40.10	-2	2,985	-0.07%
2024/01/02	9.2	40.20	0	0.00	40.25	9.2	2,991	0.31%
2023/12/29	10.1	40.10	0	0.00	40.10	10.1	3,004	0.33%
2023/12/28	2	40.10	1	40.15	40.15	1	3,039	0.03%
2023/12/26	0	0.00	6	40.13	40.05	-6	3,098	-0.19%
2023/12/25	3	39.90	0	0.00	40.00	3	3,138	0.10%
2023/12/22	3	39.95	0	0.00	39.90	3	3,231	0.09%
2023/12/21	9.2	39.88	0	0.00	39.90	9.2	3,414	0.27%
2023/12/20	7	40.02	0	0.00	40.15	7	3,410	0.21%
2023/12/19	8	40.18	0	0.00	40.15	8	3,443	0.23%
2023/12/18	5.5	40.24	0	0.00	40.45	5.5	3,468	0.16%
2023/12/15	10	40.39	0	0.00	40.40	10	3,484	0.29%
2023/12/14	11.7	40.31	0.3	40.28	40.40	11.4	3,472	0.33%
2023/12/13	3	39.98	0	0.00	40.05	3	3,497	0.09%
2023/12/12	9	40.00	0	0.00	39.90	9	3,540	0.25%
2023/12/11	4.2	40.06	0	0.00	40.10	4.2	3,549	0.12%
2023/12/08	2.2	40.16	0	0.00	40.15	2.2	3,540	0.06%
2023/12/07	2.1	40.30	0	0.00	40.20	2.1	3,523	0.06%
2023/12/06	1.2	40.36	0	0.00	40.35	1.2	3,531	0.03%
2023/12/05	2.1	40.58	0	0.00	40.55	2.1	3,489	0.06%
2023/12/04	4	40.67	0.1	40.70	40.70	4	3,476	0.11%
2023/11/30	0	40.85	0	0.00	40.95	0	3,452	0.00%
2023/11/29	3	40.87	0	0.00	40.85	3	3,496	0.09%
2023/11/28	3	40.93	0	0.00	40.95	3	3,489	0.09%
2023/11/27	12	41.03	0	0.00	40.95	12	3,468	0.35%
2023/11/24	6	41.07	26	41.15	41.20	-20	3,471	-0.58%
2023/11/22	0	41.05	1	41.00	41.05	-1	3,467	-0.03%
2023/11/21	0	41.00	0	0.00	40.85	0	3,444	0.00%
2023/11/20	1	40.95	0	0.00	41.10	1	3,427	0.03%
2023/11/17	2	40.95	0	0.00	40.90	2	3,415	0.06%
2023/11/16	2	40.90	0	0.00	41.00	2	3,433	0.06%
2023/11/15	1.2	40.58	0	0.00	40.90	1.2	3,434	0.03%
2023/11/13	5	40.50	0	0.00	40.60	5	3,398	0.15%
2023/11/09	0	0.00	0.2	40.75	40.60	-0.2	3,392	-0.01%
2023/11/08	1	40.70	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0.2	40.75	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0.9	40.70	0	0.00	40.60	0.9	3,494	0.03%
2023/11/02	1.1	40.61	0	0.00	40.60	1.1	3,494	0.03%
2023/11/01	0.5	40.65	0	0.00	40.60	0.5	3,493	0.02%
2023/10/31	0.4	40.85	0.5	40.75	40.70	-0.1	3,483	0.00%
2023/10/30	0	0.00	2	40.80	40.90	-2	3,473	-0.06%
2023/10/26	0	0.00	8	41.14	40.95	-8	3,476	-0.23%
2023/10/23	0	0.00	1	40.80	40.75	-1	3,488	-0.03%
2023/10/20	0.3	41.45	0	0.00	41.10	0.3	3,504	0.01%
2023/10/19	3	41.87	3	41.50	41.80	0	3,542	0.00%
2023/10/18	6	41.10	0	0.00	42.05	6	3,479	0.17%
2023/10/17	0.1	40.80	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	1	40.95	0	0.00	41.30	1	3,162	0.03%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/06	2	39.00	0	0.00	39.40	2	3,089	0.06%
2023/10/04	1.2	39.07	0	0.00	39.10	1.2	3,075	0.04%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/10/02	3	39.33	0	0.00	39.30	3	3,075	0.10%
2023/09/28	3	39.53	0	0.00	39.45	3	3,028	0.10%
2023/09/27	2.1	39.75	0	0.00	39.55	2.1	2,981	0.07%
2023/09/26	8.1	39.94	6	39.57	40.00	2.1	2,901	0.07%
2023/09/25	7	43.27	19	43.06	43.05	-12	2,712	-0.44%
2023/09/22	4	43.58	3	43.50	43.40	1	2,593	0.04%
2023/09/21	2	43.95	1	44.00	43.95	1	2,534	0.04%
2023/09/20	6	44.21	2.5	44.25	44.20	3.5	2,472	0.14%
2023/09/19	1	44.25	7.1	44.25	44.30	-6.1	2,406	-0.25%
2023/09/18	7	43.94	4.4	43.91	44.15	2.6	2,376	0.11%
2023/09/15	1.6	43.73	0	0.00	43.25	1.6	2,331	0.07%
2023/09/14	3	44.13	1.1	44.01	44.10	1.9	2,252	0.08%
2023/09/13	3	43.62	1	43.60	43.70	2	2,204	0.09%
2023/09/12	0	0.00	0	43.60	43.60	0	2,254	0.00%
2023/09/11	0	0.00	0	43.50	43.50	0	2,268	0.00%
2023/09/06	4	43.30	0	0.00	43.40	4	2,289	0.17%
2023/09/04	1	43.40	1	43.30	43.60	0	2,273	0.00%
2023/09/01	8	42.91	0	0.00	42.95	8	2,211	0.36%
2023/08/31	4	43.15	0	0.00	43.00	4	2,211	0.18%
2023/08/30	0	0.00	7	43.20	43.25	-7	2,228	-0.31%
2023/08/28	0	42.80	0	0.00	42.95	0	2,238	0.00%
2023/08/25	0	0.00	2	42.40	42.40	-2	2,284	-0.09%
2023/08/24	1	42.15	0.3	42.29	42.30	0.7	2,289	0.03%
2023/08/23	2	42.25	1	42.35	42.30	1	2,294	0.04%
2023/08/22	1	42.50	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0	0.00	0.8	42.80	42.75	-0.8	2,323	-0.03%
2023/08/16	2	42.38	0	0.00	42.60	2	2,375	0.08%
2023/08/15	3	42.75	0	0.00	42.65	3	2,401	0.12%
2023/08/11	0	43.25	11	43.15	43.40	-11	2,426	-0.45%
2023/08/10	11	42.65	1	42.80	42.90	10	2,378	0.42%
2023/08/09	6	42.67	0	0.00	42.65	6	2,478	0.24%
2023/08/08	0	0.00	1	42.85	42.95	-1	2,553	-0.04%
2023/08/04	0	0.00	1.3	42.64	42.70	-1.3	2,965	-0.04%
2023/08/02	0	0.00	3	42.50	42.55	-3	2,959	-0.10%
2023/08/01	3	42.50	3.3	42.47	42.55	-0.3	2,975	-0.01%
2023/07/28	2	42.20	0	0.00	42.20	2	3,010	0.07%
2023/07/27	1	42.20	42	42.32	42.40	-41	3,023	-1.36%
2023/07/26	0	42.00	25	42.21	42.05	-25	3,022	-0.83%
2023/07/25	5	41.60	2	41.55	41.60	3	3,007	0.10%
2023/07/21	0	0.00	4	42.25	42.15	-4	2,924	-0.14%
2023/07/20	5	42.25	0	0.00	42.25	5	2,951	0.17%
2023/07/19	0	0.00	4.4	42.10	42.15	-4.4	2,951	-0.15%
2023/07/18	3	42.13	0	0.00	42.15	3	2,944	0.10%
2023/07/17	1.2	42.23	0	0.00	42.25	1.2	2,931	0.04%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/13	3.2	42.67	0.1	42.70	42.80	3.1	2,887	0.11%
2023/07/11	1.2	42.81	0	0.00	43.00	1.2	2,878	0.04%
2023/07/10	1	42.90	0	0.00	42.80	1	2,878	0.03%
2023/07/07	2	42.63	0	0.00	42.75	2	2,913	0.07%
2023/07/05	1	42.70	0	0.00	42.70	1	2,901	0.03%
2023/07/04	3	42.82	1	42.80	42.85	2	2,939	0.07%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	0.00	3	42.65	42.75	-3	2,963	-0.10%
2023/06/28	1	42.35	0	0.00	42.45	1	2,968	0.03%
2023/06/27	0.1	42.25	4.2	42.30	42.25	-4.1	2,978	-0.14%
2023/06/20	2	42.15	0	0.00	42.15	2	3,001	0.07%
2023/06/16	2	42.30	0	0.00	42.25	2	2,968	0.07%
2023/06/13	2.2	42.95	4.6	42.95	42.95	-2.5	2,950	-0.08%
2023/06/12	1	42.90	1	42.85	42.85	0	3,027	0.00%
2023/06/09	0	0.00	0.2	42.55	42.50	-0.2	3,009	-0.01%
2023/06/08	0	0.00	1	42.65	42.55	-1	3,019	-0.03%
2023/06/07	0	42.50	2	42.50	42.60	-1.9	3,035	-0.06%
2023/06/06	0	0.00	4.1	42.60	42.50	-4.1	3,037	-0.13%
2023/06/05	1	42.50	1.3	42.55	42.50	-0.3	3,041	-0.01%
2023/06/01	2	42.60	157	42.60	42.60	-155	3,065	-5.06%	大賣/鉅額交易
2023/05/30	0	0.00	18	42.15	42.15	-18	3,030	-0.59%
2023/05/29	0	0.00	0	42.35	42.10	0	3,039	0.00%
2023/05/26	0	0.00	6	42.30	42.20	-6	3,040	-0.20%
2023/05/25	1	42.90	2	42.60	42.50	-1	3,025	-0.03%
2023/05/24	4	42.86	4.2	43.02	43.05	-0.2	3,015	-0.01%
2023/05/23	4	42.51	0	0.00	42.75	4	2,976	0.13%
2023/05/19	0.6	41.95	0	0.00	42.00	0.6	2,931	0.02%
2023/05/18	1	42.00	2	41.90	42.00	-1	2,896	-0.04%
2023/05/17	15	41.88	0	0.00	41.90	15	2,868	0.52%
2023/05/16	0	41.55	15.1	41.64	41.65	-15.1	2,836	-0.53%
2023/05/15	0	0.00	36	41.00	41.35	-36	2,816	-1.28%
2023/05/12	8	41.85	4	41.81	41.95	4	2,713	0.15%
2023/05/11	146.1	42.05	7.8	42.05	42.30	138.3	2,632	5.25%	大買/鉅額交易
2023/05/10	0.1	43.15	4	43.20	43.20	-3.9	2,214	-0.18%
2023/05/09	0	0.00	1	43.45	43.20	-1	2,214	-0.05%
2023/05/08	50	43.20	1	43.20	43.30	49	2,235	2.19%
2023/05/05	2	42.95	3	42.90	42.90	-1	2,230	-0.04%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.04%
2023/05/02	0	0.00	1.1	42.15	42.20	-1.1	2,289	-0.05%
2023/04/28	0	0.00	0.5	42.10	42.05	-0.5	2,366	-0.02%
2023/04/27	2	42.10	0	0.00	42.05	2	2,398	0.08%
2023/04/24	0	0.00	1	41.80	41.75	-1	2,406	-0.04%
2023/04/21	0.5	41.76	1	41.85	41.85	-0.5	2,423	-0.02%
2023/04/19	0	0.00	2	42.10	42.00	-2	2,422	-0.08%
2023/04/17	1	42.05	0	0.00	42.05	1	2,394	0.04%
2023/04/14	4	42.10	0	0.00	42.10	4	2,390	0.17%
2023/04/13	0.4	42.00	0	0.00	42.10	0.4	2,397	0.02%
2023/04/12	41.3	42.00	0	0.00	41.95	41.3	2,407	1.72%
2023/04/11	0	0.00	0.2	41.70	41.75	-0.2	2,348	-0.01%
2023/04/10	1	41.50	1	41.60	41.45	0	2,381	0.00%
2023/04/06	0.5	41.10	0	0.00	40.85	0.5	2,473	0.02%
2023/03/31	2.1	40.91	0	0.00	41.15	2.1	2,570	0.08%
2023/03/30	10	40.90	0	0.00	41.00	10	2,889	0.35%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/16	2	40.10	1	40.00	40.10	1	5,004	0.02%
2023/03/15	18.2	40.78	0	0.00	40.60	18.2	5,035	0.36%
2023/03/10	0.2	42.00	1	41.95	41.95	-0.8	5,112	-0.02%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	0	0.00	2	41.70	41.85	-2	5,151	-0.04%
2023/03/07	1	41.70	0	0.00	41.80	1	5,162	0.02%
2023/03/06	2	41.88	0	0.00	41.80	2	5,202	0.04%
2023/03/02	2	42.10	0	0.00	42.25	2	5,216	0.04%
2023/02/24	0	0.00	3	42.37	42.40	-3	5,404	-0.06%
2023/02/22	1	42.00	0	0.00	42.30	1	5,435	0.02%
2023/02/21	0	0.00	1.5	42.25	42.25	-1.5	5,466	-0.03%
2023/02/20	0	0.00	5.1	42.25	42.30	-5.1	5,567	-0.09%
2023/02/16	0	0.00	5	42.00	41.90	-5	5,744	-0.09%
2023/02/15	1	42.00	0	0.00	41.85	1	5,799	0.02%
2023/02/14	2	41.90	0	0.00	42.00	2	5,835	0.03%
2023/02/13	0.1	41.50	6	41.70	41.80	-5.9	5,888	-0.10%
2023/02/06	0.1	41.90	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	1	41.20	1	41.45	41.80	0	6,036	0.00%
2023/02/02	0	0.00	2.3	41.27	41.25	-2.3	6,057	-0.04%
2023/02/01	1	41.40	2	41.55	41.60	-1	6,045	-0.02%
2023/01/31	1.4	41.19	1	41.10	41.10	0.4	6,114	0.01%
2023/01/30	3	40.80	3	40.95	40.65	0	6,079	0.00%
2023/01/17	0	40.80	2	40.55	40.70	-2	6,054	-0.03%
2023/01/16	0	0.00	6	40.70	40.70	-6	6,047	-0.10%
2023/01/13	0.1	40.70	0	0.00	40.80	0.1	6,054	0.00%
2023/01/12	8	40.65	0	0.00	40.70	8	6,092	0.13%
2023/01/10	9	40.45	0	0.00	40.50	9	6,136	0.15%
2023/01/05	1.1	40.53	0	0.00	40.40	1.1	6,223	0.02%
2023/01/03	1	40.50	0	0.00	40.35	1	6,276	0.02%
2022/12/29	1	40.50	1	40.60	40.60	0	6,273	0.00%
2022/12/26	0.1	40.55	0	0.00	40.25	0.1	6,225	0.00%
2022/12/22	6.9	40.01	0	0.00	42.00	6.9	6,211	0.11%
2022/12/21	1.5	39.38	0	39.65	40.00	1.4	6,026	0.02%
2022/12/20	2.1	39.34	1	40.00	39.65	1.1	5,780	0.02%
2022/12/19	7	41.11	0	0.00	40.50	7	5,621	0.12%
2022/12/16	2.1	41.80	0	0.00	41.15	2.1	5,404	0.04%
2022/12/15	0	42.65	0	42.35	42.40	0	5,094	0.00%
2022/12/14	0.8	42.55	3	42.27	42.60	-2.2	5,170	-0.04%
2022/12/13	3.2	43.56	1	42.75	42.75	2.2	5,162	0.04%
2022/12/12	1	43.70	2.5	43.97	43.65	-1.5	5,153	-0.03%
2022/12/09	1	43.95	15	44.00	44.00	-14	5,155	-0.27%
2022/12/08	1	43.85	1	44.10	44.10	0	5,144	0.00%
2022/12/07	0	0.00	2	44.30	44.35	-2	5,137	-0.04%
2022/12/06	3	44.08	0	0.00	43.95	3	5,103	0.06%
2022/12/05	0	0.00	1.4	44.64	44.40	-1.4	5,088	-0.03%
2022/12/02	0	0.00	2.1	44.55	44.25	-2.1	5,030	-0.04%
2022/12/01	0	44.75	0.1	44.75	44.80	-0.1	5,016	0.00%
2022/11/30	1	44.80	1	44.80	44.80	0	5,021	0.00%
2022/11/29	3	44.70	3	44.80	44.80	0	5,026	0.00%
2022/11/28	1	44.35	3.2	44.71	44.85	-2.2	5,036	-0.04%
2022/11/25	1	44.60	3	44.63	44.55	-2	5,022	-0.04%
2022/11/24	0	0.00	0.1	44.85	44.90	-0.1	5,032	0.00%
2022/11/23	1	44.80	0	0.00	44.90	1	5,037	0.02%
2022/11/22	6.4	44.81	0.6	44.26	44.85	5.8	5,044	0.11%
2022/11/21	0.3	43.85	0	0.00	43.95	0.3	4,921	0.01%
2022/11/17	0.1	43.50	1	43.65	43.55	-0.9	4,949	-0.02%
2022/11/16	0	0.00	3.2	43.22	43.20	-3.2	4,925	-0.06%
2022/11/15	0.4	43.00	0.9	42.95	42.90	-0.5	4,916	-0.01%
2022/11/14	8.2	43.27	2.1	43.14	43.35	6.1	4,875	0.13%
2022/11/11	0.1	42.30	20	42.33	42.40	-20	4,802	-0.42%
2022/11/10	0	42.20	1	42.05	42.25	-1	4,814	-0.02%
2022/11/09	1	41.90	3	42.07	42.25	-2	4,868	-0.04%
2022/11/08	0	42.00	2.2	42.00	41.90	-2.1	4,840	-0.04%
2022/11/07	10.3	41.95	2.1	42.10	42.05	8.2	4,888	0.17%
2022/11/04	0	0.00	2.1	41.23	42.00	-2.1	4,888	-0.04%
2022/11/03	0	0.00	1	40.95	41.30	-1	4,842	-0.02%
2022/11/02	1	41.40	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0.5	41.40	3	41.25	41.45	-2.5	4,873	-0.05%
2022/10/31	2	41.32	6.2	41.38	41.45	-4.2	4,888	-0.09%
2022/10/27	0.1	41.35	0	0.00	41.80	0.1	4,875	0.00%
2022/10/25	0	0.00	1	40.55	40.65	-1	4,828	-0.02%
2022/10/21	0	40.45	0	0.00	40.50	0	4,758	0.00%
2022/10/20	15	40.03	7.1	40.21	40.35	7.9	4,768	0.17%
2022/10/19	0	0.00	4	40.24	40.20	-4	4,726	-0.08%
2022/10/14	0	0.00	2	39.05	39.20	-2	4,808	-0.04%
2022/10/13	4.1	38.55	0	0.00	38.75	4.1	4,945	0.08%
2022/10/11	12	39.18	1	38.50	39.35	11	5,224	0.21%
2022/10/07	0.1	39.30	0	0.00	38.90	0.1	5,188	0.00%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0	0.00	2	39.70	39.75	-2	5,206	-0.04%
2022/10/04	4.5	39.88	0.1	40.00	39.70	4.5	5,244	0.08%
2022/10/03	12.1	39.54	0	0.00	39.85	12.1	5,232	0.23%
2022/09/30	0	0.00	1	39.00	39.00	-1	5,202	-0.02%
2022/09/29	4.4	38.32	10	38.40	38.60	-5.6	5,204	-0.11%
2022/09/28	7.1	38.42	35.1	38.33	38.00	-28	5,171	-0.54%
2022/09/27	0	0.00	16	39.61	39.65	-16	5,055	-0.32%
2022/09/26	6	40.05	75	40.41	40.20	-69	4,940	-1.40%
2022/09/23	10	47.69	53	47.84	47.80	-43	4,766	-0.90%
2022/09/22	5	47.70	2	47.68	47.75	3	4,634	0.06%
2022/09/21	6	47.88	2	48.00	48.00	4	4,521	0.09%
2022/09/20	15	48.02	0	0.00	48.00	15	4,374	0.34%
2022/09/19	1	48.15	17	48.04	48.15	-16	4,340	-0.37%
2022/09/16	0	48.35	2	48.30	48.30	-2	4,306	-0.05%
2022/09/15	0.2	48.40	2	48.33	48.25	-1.8	4,462	-0.04%
2022/09/14	10.2	48.19	8	48.27	48.25	2.2	4,782	0.04%
2022/09/13	2	48.50	1.4	48.55	48.50	0.6	5,003	0.01%
2022/09/12	0	0.00	4.1	48.34	48.40	-4.1	5,233	-0.08%
2022/09/08	0.1	48.15	3	48.20	48.35	-2.9	5,532	-0.05%
2022/09/07	7	47.84	0	0.00	47.90	7	5,636	0.12%
2022/09/06	1	47.95	1.1	48.05	48.10	-0.1	5,682	0.00%
2022/09/05	0.2	48.05	2	48.00	47.95	-1.8	5,683	-0.03%
2022/09/02	1	48.00	8	48.09	48.00	-7	5,698	-0.12%
2022/09/01	1.1	47.92	27	48.00	48.10	-25.9	5,726	-0.45%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/29	2	47.78	8	47.85	47.85	-6	5,702	-0.11%
2022/08/26	0	0.00	2	48.05	48.20	-2	5,824	-0.03%
2022/08/25	16	47.97	0.1	48.05	48.10	15.9	5,812	0.27%
2022/08/24	2	47.63	1	47.70	48.00	1	5,807	0.02%
2022/08/23	0.1	47.65	0.3	47.60	47.65	-0.2	5,790	0.00%
2022/08/22	0.1	47.45	7.4	47.55	47.65	-7.4	5,815	-0.13%
2022/08/19	1	46.60	1.3	46.95	47.00	-0.3	5,742	0.00%
2022/08/18	14	46.81	4	46.74	46.80	10	5,742	0.17%
2022/08/17	1	47.00	1.3	47.14	47.20	-0.3	5,720	0.00%
2022/08/16	1	46.80	0.2	46.70	46.80	0.9	5,658	0.02%
2022/08/15	1.2	46.31	0	0.00	46.20	1.2	5,579	0.02%
2022/08/12	3	46.35	1	46.50	46.15	2	5,593	0.04%
2022/08/11	20	45.91	0.2	46.01	45.90	19.8	5,573	0.36%
2022/08/10	1	45.85	2	45.80	45.75	-1	5,595	-0.02%
2022/08/09	60	46.00	0	0.00	46.00	60	5,615	1.07%
2022/08/08	2	45.65	0	0.00	46.00	2	5,670	0.04%
2022/08/05	0.2	45.90	0	0.00	45.85	0.2	5,890	0.00%
2022/08/03	0	0.00	1	45.70	45.80	-1	5,960	-0.02%
2022/08/02	0.4	45.77	0.3	45.90	46.00	0.1	5,996	0.00%
2022/08/01	0.6	45.95	0	0.00	45.90	0.6	6,010	0.01%
2022/07/29	0	0.00	5	45.00	45.35	-5	5,999	-0.08%
2022/07/22	0.1	44.90	0	0.00	45.20	0.1	6,076	0.00%
2022/07/20	1	45.25	7	46.07	45.35	-6	6,060	-0.10%
2022/07/19	0	0.00	1.3	45.50	45.75	-1.3	6,023	-0.02%
2022/07/15	11	43.35	0	0.00	43.40	11	5,964	0.18%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/12	2	43.28	0	0.00	43.20	2	6,150	0.03%
2022/07/11	1	43.80	12.2	43.80	43.80	-11.2	6,163	-0.18%
2022/07/05	0	0.00	1	44.50	44.65	-1	6,572	-0.02%
2022/07/04	1	44.30	0	0.00	44.40	1	6,803	0.01%
2022/07/01	2	44.00	3	44.27	43.95	-1	7,609	-0.01%
2022/06/30	0	0.00	9	45.11	45.20	-9	8,178	-0.11%
2022/06/29	1.3	44.96	2	45.05	45.10	-0.7	8,197	-0.01%
2022/06/28	0	0.00	3	44.70	44.80	-3	8,203	-0.04%
2022/06/27	14	44.76	3	44.67	44.80	11	8,257	0.13%
2022/06/24	2	44.18	1	43.75	44.20	1	8,284	0.01%
2022/06/23	1	43.20	1	43.65	43.30	0	8,320	0.00%
2022/06/22	49.1	43.00	0	0.00	43.25	49.1	8,163	0.60%
2022/06/21	1.1	43.37	0	0.00	43.35	1.1	7,857	0.01%
2022/06/20	6.1	44.34	0	0.00	43.60	6.1	7,697	0.08%
2022/06/17	7.5	43.68	0.2	43.90	44.75	7.4	7,720	0.10%
2022/06/16	3.8	44.71	0	0.00	44.55	3.8	7,555	0.05%
2022/06/15	2	44.93	0	0.00	45.05	2	7,569	0.03%
2022/06/14	6	44.63	3	45.25	45.40	3	7,728	0.04%
2022/06/13	2	44.65	1	44.85	44.80	1	8,324	0.01%
2022/06/10	3	44.90	0	0.00	44.90	3	8,491	0.04%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	1.1	45.25	15	45.34	45.45	-14	8,561	-0.16%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	16.1	45.04	0	0.00	45.00	16.1	8,621	0.19%
2022/06/02	1	46.20	2	46.10	46.10	-1	8,580	-0.01%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0.2	46.59	6	46.20	46.55	-5.8	8,881	-0.07%
2022/05/27	0.6	46.10	5	46.10	46.00	-4.5	8,908	-0.05%
2022/05/25	1.3	45.59	10	45.73	46.00	-8.8	9,159	-0.10%
2022/05/24	0.3	46.00	0	0.00	45.80	0.3	9,320	0.00%
2022/05/23	0	0.00	0.1	46.00	46.00	-0.1	9,444	0.00%
2022/05/20	0.1	45.70	0	0.00	45.85	0.1	9,685	0.00%
2022/05/19	1.1	45.55	1.1	45.60	45.60	0	9,778	0.00%
2022/05/18	0	0.00	1	45.85	45.90	-1	9,750	-0.01%
2022/05/17	7	45.34	7	45.39	45.45	0	9,739	0.00%
2022/05/16	4.1	44.57	0	0.00	44.55	4.1	9,756	0.04%
2022/05/13	16.2	44.65	22	43.66	44.70	-5.9	9,762	-0.06%
2022/05/12	2.1	45.68	0	0.00	45.40	2.1	9,552	0.02%
2022/05/11	5.1	46.30	1	46.40	46.25	4.1	9,474	0.04%
2022/05/10	5.4	46.39	0	0.00	46.50	5.4	9,491	0.06%
2022/05/09	9.1	46.70	0	0.00	46.50	9.1	9,510	0.10%
2022/05/06	3	46.67	0	0.00	46.90	3	9,568	0.03%
2022/05/05	4	47.03	0	0.00	47.00	4	9,644	0.04%
2022/05/04	3.6	46.86	1	46.90	46.90	2.6	9,731	0.03%
2022/05/03	12.1	46.67	0	0.00	46.65	12.1	9,780	0.12%
2022/04/29	6.3	46.84	0.3	47.00	46.95	6	9,807	0.06%
2022/04/28	3	46.83	0	0.00	46.70	3	9,846	0.03%
2022/04/27	0.1	46.85	4	46.85	46.70	-4	9,839	-0.04%
2022/04/26	8	46.88	5	47.20	47.20	3	9,858	0.03%
2022/04/25	8.1	46.54	40	46.55	46.45	-31.9	9,766	-0.33%
2022/04/22	3.1	47.27	0	0.00	47.10	3.1	9,677	0.03%
2022/04/21	3.1	47.96	10	48.20	47.50	-6.9	9,599	-0.07%
2022/04/20	1.3	47.43	26	47.44	48.75	-24.8	9,493	-0.26%
2022/04/19	1.1	47.66	5	47.80	47.80	-4	9,399	-0.04%
2022/04/18	1.1	47.88	0.1	47.95	47.80	1	9,395	0.01%
2022/04/15	4.1	47.85	0	0.00	48.05	4.1	9,352	0.04%
2022/04/14	3.3	47.86	0	0.00	47.85	3.3	9,312	0.04%
2022/04/13	20	47.30	0	0.00	47.45	20	9,288	0.22%
2022/04/12	5.4	46.94	0	0.00	46.90	5.4	9,253	0.06%
2022/04/11	17.3	48.14	8	48.02	47.60	9.3	9,119	0.10%
2022/04/08	10.7	48.81	6	48.67	48.75	4.7	8,892	0.05%
2022/04/07	71.1	49.19	21	49.04	48.90	50.1	8,703	0.58%
2022/04/06	36	47.41	11	47.48	49.00	25	7,888	0.32%
2022/03/31	1.3	45.41	0	0.00	45.40	1.3	7,189	0.02%
2022/03/30	32	45.37	0	0.00	45.40	32	7,184	0.45%
2022/03/29	8.3	45.37	0	0.00	45.30	8.3	7,325	0.11%
2022/03/28	5.3	45.28	1	45.25	45.35	4.3	7,363	0.06%
2022/03/25	1.3	45.74	0	0.00	45.75	1.3	7,389	0.02%
2022/03/24	0.1	45.85	0	45.90	45.75	0.1	7,451	0.00%
2022/03/23	5.5	45.91	5	45.95	45.95	0.5	7,509	0.01%
2022/03/22	23.3	45.26	0	0.00	45.50	23.3	7,515	0.31%
2022/03/21	5.2	46.27	0	0.00	46.20	5.2	7,261	0.07%
2022/03/18	5	46.59	22	46.76	46.60	-17	7,118	-0.24%
2022/03/17	10	46.82	55	46.70	47.00	-45	7,022	-0.64%
2022/03/16	54.4	47.03	1	46.85	46.85	53.4	6,829	0.78%
2022/03/15	12	50.39	54	50.53	50.50	-42	6,228	-0.67%
2022/03/14	2	49.30	5	49.76	49.60	-3	6,042	-0.05%
2022/03/11	3	48.73	7	48.99	48.90	-4	5,950	-0.07%
2022/03/10	3	49.32	42	49.16	49.20	-39	5,931	-0.66%
2022/03/09	0.2	49.35	7	49.18	49.35	-6.8	5,893	-0.12%
2022/03/08	8	48.54	56	48.48	48.50	-48	5,836	-0.82%
2022/03/07	8	48.92	9	48.99	49.30	-1	5,723	-0.02%
2022/03/04	16	50.38	18.3	50.44	50.50	-2.3	5,607	-0.04%
2022/03/03	0	0.00	2	50.10	50.20	-2	5,520	-0.04%
2022/03/02	22	49.69	0	0.00	49.90	22	5,490	0.40%
2022/03/01	31.1	49.53	5.1	49.92	49.45	26.1	5,514	0.47%
2022/02/25	1.3	48.76	0	0.00	48.95	1.3	5,379	0.02%
2022/02/24	5.5	48.58	6	48.55	48.35	-0.5	5,287	-0.01%
2022/02/23	0	0.00	2.3	49.13	49.10	-2.3	5,123	-0.04%
2022/02/22	0	0.00	21.2	48.23	48.90	-21.2	5,011	-0.42%
2022/02/21	28	47.55	8.4	48.05	48.15	19.6	4,800	0.41%
2022/02/18	6	47.16	1	47.15	47.20	5	4,722	0.11%
2022/02/17	1	47.20	1.1	47.20	47.25	-0.1	4,777	0.00%
2022/02/16	1.1	47.06	0	0.00	47.15	1.1	4,863	0.02%
2022/02/15	9.2	47.11	0.1	47.25	47.10	9.1	5,051	0.18%
2022/02/14	2	46.80	0	0.00	46.85	2	5,014	0.04%
2022/02/11	7	46.76	0	0.00	46.80	7	5,024	0.14%
2022/02/10	1.3	46.78	2	46.83	46.90	-0.8	5,005	-0.01%
2022/02/09	3.3	47.04	0	0.00	47.00	3.3	4,977	0.07%
2022/02/08	0	0.00	1	47.30	47.25	-1	4,940	-0.02%
2022/02/07	4	46.81	5	47.05	47.05	-1	4,852	-0.02%
2022/01/26	0	0.00	0.9	46.36	46.80	-0.9	4,760	-0.02%
2022/01/25	0	0.00	0.1	46.30	46.30	-0.1	4,666	0.00%
2022/01/21	1	46.05	4	46.14	46.25	-3	4,590	-0.07%
2022/01/20	3.3	46.06	1	46.10	46.15	2.3	4,536	0.05%
2022/01/19	1	46.05	0	0.00	45.95	1	4,521	0.02%
2022/01/18	0.3	46.20	0	0.00	46.10	0.3	4,470	0.01%
2022/01/17	1	46.15	34	46.16	46.25	-33	4,483	-0.74%
2022/01/14	1	46.20	2	46.20	46.35	-1	4,544	-0.02%
2022/01/13	4	46.20	0	0.00	46.20	4	4,661	0.09%
2022/01/12	6	46.20	0	0.00	46.25	6	4,657	0.13%
2022/01/11	6	46.19	1	46.25	46.40	5	4,626	0.11%
2022/01/10	5	46.25	5	46.25	46.35	0	4,618	0.00%
2022/01/07	1.1	46.15	0	0.00	46.45	1.1	4,611	0.02%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/03	9	46.15	4	46.10	46.25	5	4,629	0.11%
2021/12/30	2	46.25	0.1	46.48	46.25	1.9	4,602	0.04%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	14	46.13	0	0.00	46.15	14	4,557	0.31%
2021/12/27	9	46.11	45	46.10	46.25	-36	4,540	-0.79%
2021/12/24	6.2	46.00	5	46.20	46.20	1.2	4,524	0.03%
2021/12/23	7	46.00	40.1	45.95	46.05	-33.1	4,502	-0.73%
2021/12/22	9.7	46.66	0	0.00	46.70	9.7	4,305	0.23%
2021/12/21	15	47.14	0.1	47.25	47.00	15	4,226	0.35%
2021/12/20	1.5	47.60	10.2	47.39	47.60	-8.7	4,188	-0.21%
2021/12/17	4	47.05	0	0.00	47.25	4	4,196	0.10%
2021/12/16	0	0.00	2.1	47.20	47.25	-2.1	4,208	-0.05%
2021/12/15	5	46.38	40.2	46.50	46.60	-35.2	4,267	-0.82%
2021/12/14	10	46.49	1	46.55	46.50	9	4,273	0.21%
2021/12/13	10.3	46.61	0	0.00	46.70	10.3	4,252	0.24%
2021/12/10	6	46.46	1	46.50	46.50	5	4,199	0.12%
2021/12/09	7.6	46.48	0	0.00	46.50	7.6	4,177	0.18%
2021/12/08	4	46.48	0	0.00	46.50	4	4,154	0.10%
2021/12/06	3	46.27	0	0.00	46.40	3	4,098	0.07%
2021/12/03	1.1	46.26	0	0.00	46.30	1.1	4,116	0.03%
2021/12/02	8	46.41	0	0.00	46.30	8	4,096	0.20%
2021/12/01	1	46.65	0	0.00	46.70	1	4,107	0.02%
2021/11/30	0	0.00	6	46.49	46.20	-6	4,101	-0.15%
2021/11/29	2	46.50	3	46.43	46.45	-1	4,068	-0.02%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/25	8.1	47.10	2	47.10	47.10	6.1	4,003	0.15%
2021/11/24	6	46.88	0	0.00	46.85	6	3,916	0.15%
2021/11/23	6	46.20	0	0.00	46.20	6	3,893	0.15%
2021/11/19	1	46.60	0	0.00	46.65	1	3,884	0.03%
2021/11/18	0.1	46.70	5	46.65	46.60	-5	3,886	-0.13%
2021/11/17	5	46.53	3.1	46.30	46.50	1.9	3,875	0.05%
2021/11/16	11.1	46.88	1	46.80	46.80	10.1	3,859	0.26%
2021/11/15	5	47.80	2.1	48.14	47.65	2.9	3,829	0.08%
2021/11/12	18.1	47.65	7.6	47.11	47.80	10.5	3,734	0.28%
2021/11/11	12	45.79	2	45.75	45.60	10	3,576	0.28%
2021/11/10	3	45.40	1	45.40	45.45	2	3,663	0.05%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/08	5	44.60	0	0.00	45.00	5	3,689	0.14%
2021/11/04	2.1	44.71	0.1	44.95	44.65	2	3,722	0.05%
2021/11/02	0	0.00	1	44.75	44.70	-1	3,818	-0.03%
2021/11/01	6	44.88	2	44.85	44.70	4	3,840	0.10%
2021/10/29	3	44.97	5	44.90	44.95	-2	3,853	-0.05%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/27	1	45.45	0	0.00	45.10	1	3,952	0.03%
2021/10/26	1	45.55	1.2	45.43	45.55	-0.2	3,975	-0.01%
2021/10/22	1	45.35	3.3	45.62	45.15	-2.3	4,122	-0.06%
2021/10/21	1	44.95	0	0.00	45.00	1	4,091	0.02%
2021/10/20	0	0.00	0.3	44.75	44.60	-0.3	4,054	-0.01%
2021/10/19	2	44.60	1	44.50	44.55	1	4,268	0.02%
2021/10/15	0.7	44.82	0.1	45.10	44.75	0.6	4,387	0.01%
2021/10/13	0	0.00	2	45.05	45.05	-2	4,452	-0.04%
2021/10/12	14	44.90	0	0.00	45.10	14	4,494	0.31%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/07	0.1	44.75	2	44.68	44.65	-1.9	4,430	-0.04%
2021/10/06	2	44.40	1	44.55	44.25	1	4,452	0.02%
2021/10/05	5	44.47	2	44.55	44.60	3	4,464	0.07%
2021/10/01	1	44.80	0	0.00	44.80	1	4,599	0.02%
2021/09/28	0	0.00	1	45.10	45.30	-1	4,593	-0.02%
2021/09/27	1.2	44.63	0	0.00	44.65	1.2	4,567	0.03%
2021/09/24	2	45.20	0	0.00	45.10	2	4,508	0.05%
2021/09/23	3.2	46.70	1	46.90	46.80	2.2	4,357	0.05%
2021/09/22	18	46.84	0	0.00	46.20	18	4,245	0.42%
2021/09/16	0	0.00	5	47.72	47.80	-5	4,089	-0.12%
2021/09/14	0	0.00	15	47.90	47.90	-15	4,191	-0.36%
2021/09/13	1	48.00	5	48.35	48.35	-4	4,204	-0.10%
2021/09/10	3	47.95	1	48.30	47.95	2	4,242	0.05%
2021/09/09	0	0.00	0.1	47.55	47.50	-0.1	4,298	0.00%
2021/09/08	1	47.55	0	0.00	47.25	1	4,312	0.02%
2021/09/07	0	0.00	1	47.90	47.85	-1	4,297	-0.02%
2021/09/06	3	48.25	0	0.00	48.15	3	4,318	0.07%
2021/09/01	5	48.36	1	48.65	48.40	4	4,370	0.09%
2021/08/31	0	0.00	2	47.83	48.20	-2	4,386	-0.05%
2021/08/30	1	47.50	0	0.00	47.40	1	4,411	0.02%
2021/08/25	2	47.33	1	47.60	47.60	1	4,498	0.02%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/19	3	47.92	2	47.80	47.55	1	5,750	0.02%
2021/08/17	5	48.84	1	48.90	48.60	4	5,807	0.07%
2021/08/16	1	47.95	0	0.00	48.10	1	5,726	0.02%
2021/08/13	2	49.23	1	49.05	48.90	1	5,649	0.02%
2021/08/12	1.3	48.90	18.2	48.94	48.95	-17	5,580	-0.30%
2021/08/11	0.3	48.65	0.1	48.60	48.80	0.2	5,583	0.00%
2021/08/10	1	48.25	13	48.65	48.85	-12	5,582	-0.21%
2021/08/09	1.3	49.02	0	0.00	49.00	1.3	5,636	0.02%
2021/08/06	4	49.36	3	48.67	49.45	1	5,660	0.02%
2021/08/05	1	48.65	7	48.94	48.70	-6	5,663	-0.11%
2021/08/04	0	0.00	1	49.15	49.05	-1	5,896	-0.02%
2021/08/03	0.3	49.25	7.4	49.08	49.30	-7.2	5,955	-0.12%
2021/08/02	3	49.30	3.2	49.15	49.45	-0.2	6,067	0.00%
2021/07/30	0	0.00	12.4	48.91	49.05	-12.4	6,127	-0.20%
2021/07/29	12.1	48.96	10	48.97	49.10	2.1	6,148	0.03%
2021/07/28	0	0.00	12	48.14	48.35	-12	6,105	-0.20%
2021/07/27	0	0.00	7	47.94	48.15	-7	6,096	-0.11%
2021/07/26	9	48.28	5	47.97	48.10	4	6,098	0.07%
2021/07/23	6.3	47.88	18.6	47.71	47.90	-12.4	6,014	-0.21%
2021/07/22	5.5	46.75	10	46.59	46.85	-4.5	5,822	-0.08%
2021/07/21	0.3	45.70	0	0.00	46.00	0.3	5,780	0.00%
2021/07/19	8.2	46.04	6	46.16	46.10	2.2	6,065	0.04%
2021/07/16	5	45.70	8	45.57	45.75	-3	6,068	-0.05%
2021/07/15	0	0.00	3	44.90	45.10	-3	6,030	-0.05%
2021/07/14	3	44.85	0	0.00	44.95	3	6,056	0.05%
2021/07/13	1	44.85	0	0.00	44.85	1	6,135	0.02%
2021/07/12	1	45.55	2	45.35	45.20	-1	6,116	-0.02%
2021/07/09	33	45.34	2	45.18	45.00	31	6,084	0.51%
2021/07/08	0	0.00	7	44.73	44.65	-7	6,005	-0.12%
2021/07/07	16	44.04	3	44.03	44.40	13	6,008	0.22%
2021/07/06	0.4	43.58	1.4	43.67	43.65	-1	5,987	-0.02%
2021/07/05	1	43.50	2	43.60	43.50	-1	6,028	-0.02%
2021/07/02	2.1	43.40	2	43.35	43.30	0.1	6,077	0.00%
2021/07/01	2	43.40	0	0.00	43.20	2	6,112	0.03%
2021/06/30	2	43.58	0	0.00	43.65	2	6,122	0.03%
2021/06/29	0	0.00	2	43.55	43.55	-2	6,147	-0.03%
2021/06/28	7.4	43.73	0	0.00	43.60	7.4	6,172	0.12%
2021/06/25	1.2	44.10	2.2	44.09	43.60	-1	6,171	-0.02%
2021/06/24	9.6	43.38	1	43.30	43.85	8.6	6,158	0.14%
2021/06/21	0.3	42.34	0	0.00	42.20	0.3	6,087	0.00%
2021/06/18	4	42.33	0	0.00	42.20	4	6,113	0.07%
2021/06/17	3	42.28	0	0.00	42.75	3	6,189	0.05%
2021/06/15	8	42.76	0	0.00	42.80	8	6,256	0.13%
2021/06/10	1	42.50	0	0.00	42.30	1	6,243	0.02%
2021/06/08	2.4	41.46	0	0.00	41.40	2.4	6,192	0.04%
2021/06/07	4.2	41.61	0	0.00	41.55	4.2	6,172	0.07%
2021/06/04	0.3	42.05	0.6	42.00	41.95	-0.4	6,144	-0.01%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	12	41.93	6	41.95	42.00	6	6,141	0.10%
2021/06/01	0.5	42.37	0	0.00	42.20	0.5	6,061	0.01%
2021/05/31	12.1	42.15	0.9	42.65	42.10	11.2	6,060	0.18%
2021/05/26	3	42.20	0	0.00	42.20	3	4,867	0.06%
2021/05/24	0	0.00	6	43.00	42.70	-6	4,755	-0.13%
2021/05/20	0.2	42.00	5	41.94	42.15	-4.8	4,749	-0.10%
2021/05/19	0	0.00	1	42.00	41.85	-1	4,749	-0.02%
2021/05/18	1.1	41.85	13.8	41.34	41.90	-12.7	4,748	-0.27%
2021/05/17	8.2	41.32	8	41.35	40.80	0.2	4,762	0.00%
2021/05/14	0	0.00	1	43.45	42.80	-1	4,683	-0.02%
2021/05/13	1	40.80	0	0.00	42.10	1	4,629	0.02%
2021/05/12	2	43.13	1	43.80	42.60	1	4,544	0.02%
2021/05/11	3	45.07	0	0.00	44.85	3	4,277	0.07%
2021/05/10	0	0.00	2	45.88	45.70	-2	4,201	-0.05%
2021/05/07	1.4	44.74	0	0.00	44.70	1.4	4,073	0.03%
2021/05/06	0	0.00	10	45.66	45.25	-10	3,976	-0.25%
2021/05/05	0	0.00	9	45.11	45.20	-9	3,929	-0.23%
2021/05/04	4.1	44.20	1	44.05	44.35	3.1	3,882	0.08%
2021/04/29	10	45.15	1	45.15	45.25	9	3,765	0.24%
2021/04/28	2	45.75	0	0.00	45.65	2	3,739	0.05%
2021/04/27	1	45.95	30	46.15	46.20	-29	3,767	-0.77%
2021/04/26	2	46.25	23.1	46.64	46.60	-21.1	3,705	-0.57%
2021/04/23	1	43.85	4	45.35	45.35	-3	3,491	-0.09%
2021/04/22	1.1	44.01	0	0.00	44.10	1.1	3,389	0.03%
2021/04/21	0.5	44.29	1	44.40	44.35	-0.5	3,329	-0.02%
2021/04/20	0	0.00	0.1	44.30	44.35	-0.1	3,311	0.00%
2021/04/19	5	44.65	1	44.60	44.60	4	3,322	0.12%
2021/04/15	1	43.10	0.7	43.40	43.30	0.3	3,297	0.01%
2021/04/14	1	43.15	3	43.30	43.25	-2	3,331	-0.06%
2021/04/13	0	0.00	2	43.68	43.50	-2	3,329	-0.06%
2021/04/12	1	43.80	0.1	43.70	43.60	0.9	3,327	0.03%
2021/04/09	10	43.70	4	43.70	43.75	6	3,336	0.18%
2021/04/08	3	43.50	1	43.55	43.50	2	3,300	0.06%
2021/04/07	4	43.43	0	0.00	43.65	4	3,277	0.12%
2021/04/01	2.2	43.58	0	0.00	43.55	2.2	3,289	0.07%
2021/03/31	0	0.00	1	43.35	43.50	-1	3,351	-0.03%
2021/03/30	1.1	43.50	0	0.00	43.45	1.1	3,527	0.03%
2021/03/29	7	43.46	0	0.00	43.55	7	3,680	0.19%
2021/03/26	5	43.49	5	43.46	43.50	0	3,854	0.00%
2021/03/25	4	43.45	0	0.00	43.60	4	4,049	0.10%
2021/03/23	6	43.16	2.4	43.22	43.15	3.7	4,361	0.08%
2021/03/22	14	43.31	10	43.38	43.60	4	4,406	0.09%
2021/03/19	7	44.56	0	0.00	44.25	7	4,320	0.16%
2021/03/18	1.2	45.23	2	45.60	45.20	-0.8	4,322	-0.02%
2021/03/16	0.3	44.95	11	45.00	44.90	-10.7	4,433	-0.24%
2021/03/15	2.1	44.71	1	44.80	44.75	1.1	4,528	0.02%
2021/03/12	3	45.00	0	0.00	44.95	3	4,737	0.06%
2021/03/10	13	45.60	2	45.68	45.45	11	5,045	0.22%
2021/03/09	1.1	45.25	0	0.00	45.40	1.1	5,080	0.02%
2021/03/08	0.2	45.15	4.1	45.54	45.25	-3.9	5,088	-0.08%
2021/03/04	8.1	44.69	7	45.04	45.05	1.1	5,217	0.02%
2021/03/03	0.2	44.85	1	44.80	44.95	-0.9	5,185	-0.02%
2021/03/02	0.3	44.92	0	0.00	44.55	0.3	5,174	0.00%
2021/02/26	21.8	44.71	1	45.20	45.20	20.8	5,182	0.40%
2021/02/25	85	44.95	0	0.00	44.95	85	5,115	1.66%
2021/02/24	1	44.70	15	44.58	44.55	-14	5,110	-0.27%
2021/02/23	0	0.00	5	44.70	44.85	-5	5,087	-0.10%
2021/02/22	7	43.97	0	0.00	44.05	7	5,042	0.14%
2021/02/19	3	43.78	1	44.00	44.10	2	5,037	0.04%
2021/02/18	0	0.00	12	43.90	43.85	-12	5,029	-0.24%
2021/02/17	0	0.00	12	43.90	43.75	-12	5,010	-0.24%
2021/02/03	0	0.00	2	43.50	43.30	-2	5,080	-0.04%
2021/02/02	0.2	43.50	0	0.00	43.60	0.2	5,119	0.00%
2021/02/01	0	0.00	5	43.80	43.25	-5	5,130	-0.10%
2021/01/29	5	42.88	0	0.00	42.60	5	5,117	0.10%
2021/01/28	2	43.20	0	0.00	43.25	2	5,081	0.04%
2021/01/27	5	43.60	0	0.00	43.60	5	5,087	0.10%
2021/01/26	2	43.53	0	0.00	43.45	2	5,088	0.04%
2021/01/22	1.2	43.23	1	43.15	43.10	0.2	5,104	0.00%
2021/01/21	1	43.30	0	0.00	43.40	1	5,102	0.02%
2021/01/20	12	43.85	2	44.05	43.10	10	5,100	0.20%
2021/01/19	3	44.60	0.6	44.65	44.40	2.4	5,021	0.05%
2021/01/18	1	44.60	0	0.00	44.55	1	4,997	0.02%
2021/01/15	2	45.33	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0.1	45.60	2.5	45.68	45.70	-2.4	5,177	-0.05%
2021/01/13	7	45.79	4	45.88	45.80	3	5,174	0.06%
2021/01/12	2	45.60	3	45.75	45.55	-1	5,170	-0.02%
2021/01/11	0	0.00	1	45.90	46.00	-1	5,145	-0.02%
2021/01/08	1	45.95	2	45.95	45.90	-1	5,122	-0.02%
2021/01/06	5	45.85	2	45.20	45.20	3	5,053	0.06%
2021/01/05	9	45.17	3	45.18	45.05	6	5,013	0.12%
2021/01/04	7	45.27	1.1	45.30	45.15	5.9	5,002	0.12%
2020/12/31	1	45.60	1	45.50	45.85	0	5,008	0.00%
2020/12/30	0	0.00	20	45.48	45.55	-20	4,999	-0.40%
2020/12/29	20	45.78	11	45.94	45.60	9	4,996	0.18%
2020/12/28	6	46.27	6	45.99	45.90	0	4,988	0.00%
2020/12/25	5	46.43	27	46.58	46.45	-22	4,947	-0.44%
2020/12/24	0	0.00	20	45.83	46.40	-20	4,907	-0.41%
2020/12/22	5	44.95	3	44.95	44.50	2	4,623	0.04%
2020/12/21	2	45.25	2	45.25	44.95	0	4,561	0.00%
2020/12/18	11	46.26	7	46.26	45.60	4	4,425	0.09%
2020/12/17	1	45.90	4.1	45.96	46.05	-3.1	4,185	-0.07%
2020/12/16	3	45.90	11.3	45.81	45.95	-8.3	4,169	-0.20%
2020/12/15	0	0.00	6	45.17	45.25	-6	4,086	-0.15%
2020/12/14	0	0.00	12	45.06	44.90	-12	4,076	-0.29%
2020/12/11	1	44.25	0	0.00	44.35	1	4,015	0.02%
2020/12/10	2	44.20	0	0.00	44.60	2	3,999	0.05%
2020/12/09	17.3	44.30	7	44.50	44.50	10.3	3,934	0.26%
2020/12/08	4	44.95	10	45.05	45.40	-6	3,834	-0.16%
2020/12/07	12	45.43	9.1	45.65	45.85	2.9	3,620	0.08%
2020/12/04	1	43.30	1	43.45	43.50	0	3,344	0.00%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/11/30	10	44.35	8	44.27	44.50	2	3,235	0.06%
2020/11/27	16.1	43.83	12	43.70	43.85	4.1	3,140	0.13%
2020/11/26	1	43.70	1	43.90	43.85	0	3,149	0.00%
2020/11/25	0	0.00	1.1	43.74	43.90	-1.1	3,254	-0.03%
2020/11/24	0.9	43.40	0	0.00	43.50	0.9	3,245	0.03%
2020/11/23	5	43.42	3	43.40	43.45	2	3,242	0.06%
2020/11/20	1	43.05	0	0.00	43.25	1	3,250	0.03%
2020/11/19	3	43.20	0.1	43.30	43.15	2.9	3,268	0.09%
2020/11/18	0	0.00	13.7	43.18	43.35	-13.7	3,279	-0.42%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/16	4	43.30	0	0.00	43.45	4	3,317	0.12%
2020/11/13	4.4	43.26	2	43.20	43.40	2.4	3,336	0.07%
2020/11/12	0.1	43.60	0	0.00	43.85	0.1	3,324	0.00%
2020/11/11	2	43.50	14	43.68	44.00	-12	3,346	-0.36%
2020/11/10	3	42.75	4	42.88	42.95	-1	3,273	-0.03%
2020/11/09	0.2	42.10	0	0.00	42.00	0.2	3,262	0.00%
2020/11/06	7	41.96	3	41.85	41.90	4	3,242	0.12%
2020/11/05	0	0.00	1	42.15	42.00	-1	3,220	-0.03%
2020/11/04	2	41.88	4	42.21	42.00	-2	3,211	-0.06%
2020/11/03	6	42.21	3.2	42.29	42.35	2.8	3,197	0.09%
2020/11/02	0.4	41.90	1	41.80	41.90	-0.7	3,189	-0.02%
2020/10/30	6.4	41.76	1.4	41.96	41.50	5	3,171	0.16%
2020/10/29	0	0.00	22.9	41.77	41.85	-22.9	3,118	-0.74%
2020/10/28	4	42.20	0.1	42.95	42.10	3.9	3,121	0.13%
2020/10/27	1	42.60	0	0.00	42.55	1	3,113	0.03%
2020/10/26	0	0.00	7	42.81	42.60	-7	3,111	-0.22%
2020/10/23	5	42.69	0	0.00	42.55	5	3,120	0.16%
2020/10/22	15	42.14	9	42.21	43.20	6	3,106	0.19%
2020/10/21	5	42.52	1	42.55	42.70	4	2,930	0.14%
2020/10/20	5	42.70	1	42.80	42.65	4	2,920	0.14%
2020/10/19	9	42.80	0	0.00	43.20	9	2,899	0.31%
2020/10/16	4	42.95	1	42.90	42.90	3	2,874	0.10%
2020/10/15	12	43.22	8	43.10	42.95	4	2,865	0.14%
2020/10/14	6	43.72	0	0.00	43.75	6	2,841	0.21%
2020/10/13	10	43.96	0	0.00	43.85	10	2,846	0.35%
2020/10/12	1	44.55	1	44.35	44.20	0	2,839	0.00%
2020/10/08	1	44.05	7	44.52	44.70	-6	2,849	-0.21%
2020/10/07	3	43.62	0	0.00	43.50	3	2,803	0.11%
2020/10/06	2	43.70	2	43.70	43.70	0	2,829	0.00%
2020/10/05	6	43.45	0	0.00	43.20	6	2,833	0.21%
2020/09/30	2	43.00	6	43.05	43.00	-4	2,825	-0.14%
2020/09/29	0	0.00	7	43.29	43.30	-7	2,824	-0.25%
2020/09/28	12	41.95	14	42.34	42.65	-2	2,795	-0.07%
2020/09/25	0	0.00	4	42.20	41.50	-4	2,769	-0.14%
2020/09/24	50	41.50	15	41.59	41.45	35	2,721	1.29%
2020/09/23	3	46.40	7	46.20	46.15	-4	2,590	-0.15%
2020/09/22	7	46.60	10	46.56	46.60	-3	2,499	-0.12%
2020/09/21	9	46.78	6	46.88	46.85	3	2,460	0.12%
2020/09/18	3	46.57	6	46.67	46.65	-3	2,411	-0.12%
2020/09/17	6	46.77	7	46.71	46.55	-1	2,381	-0.04%
2020/09/16	2.2	46.41	0	0.00	46.35	2.2	2,358	0.09%
2020/09/15	13	46.38	3	46.33	46.35	10	2,343	0.43%
2020/09/14	3	46.35	2	46.38	46.35	1	2,348	0.04%
2020/09/11	0	0.00	5	46.25	46.30	-5	2,335	-0.21%
2020/09/10	0	0.00	4	46.28	46.30	-4	2,321	-0.17%
2020/09/09	3	45.40	2	45.95	46.15	1	2,306	0.04%
2020/09/08	1	45.80	0	0.00	45.85	1	2,307	0.04%
2020/09/04	1	45.50	9	45.22	45.80	-8	2,420	-0.33%
2020/09/03	15	45.56	6	45.56	45.60	9	2,467	0.36%
2020/09/02	5	45.96	0	0.00	45.65	5	2,445	0.20%
2020/09/01	20	46.05	10	46.15	46.20	10	2,458	0.41%
2020/08/31	9	46.37	59	46.27	46.40	-50	2,516	-1.99%
2020/08/28	11	45.75	0	0.00	45.60	11	2,440	0.45%
2020/08/27	5	45.44	0	0.00	45.50	5	2,459	0.20%
2020/08/26	0	0.00	9	45.50	45.50	-9	2,500	-0.36%
2020/08/25	52	45.08	6	45.00	44.95	46	2,531	1.82%
2020/08/24	1	44.65	2	44.60	44.65	-1	2,659	-0.04%
2020/08/21	1	44.10	17	44.41	44.35	-16	2,688	-0.60%
2020/08/20	12	43.70	0	0.00	43.50	12	2,678	0.45%
2020/08/19	6	44.56	5	44.80	44.45	1	2,644	0.04%
2020/08/18	13	44.38	9	44.30	44.30	4	2,619	0.15%
2020/08/17	9.2	43.99	14	43.95	44.35	-4.9	2,621	-0.19%
2020/08/14	8	43.00	0	0.00	43.10	8	2,595	0.31%
2020/08/13	1	43.75	9	43.57	43.75	-8	2,596	-0.31%
2020/08/12	0	0.00	4	42.80	42.55	-4	2,585	-0.15%
2020/08/11	0.1	42.95	0	0.00	42.70	0.1	2,603	0.00%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	0	0.00	0.4	43.10	42.85	-0.4	2,686	-0.02%
2020/08/06	1	42.65	1	42.60	42.95	0	2,722	0.00%
2020/08/05	4.2	42.45	0	0.00	42.40	4.2	2,742	0.15%
2020/08/03	5	42.50	0	0.00	42.20	5	2,816	0.18%
2020/07/31	1	42.95	9	42.89	42.80	-8	2,793	-0.29%
2020/07/28	13	41.93	0	0.00	41.60	13	2,799	0.46%
2020/07/27	11	42.50	1	42.80	42.30	10	2,799	0.36%
2020/07/24	7	42.99	0	0.00	42.80	7	2,805	0.25%
2020/07/23	6	43.30	0	0.00	43.40	6	2,805	0.21%
2020/07/22	1.2	43.36	0	0.00	43.30	1.2	2,846	0.04%
2020/07/21	1.2	43.19	2	43.40	43.45	-0.9	2,848	-0.03%
2020/07/20	3	42.73	4	42.75	42.65	-1	2,851	-0.04%
2020/07/17	2	43.05	0	0.00	42.90	2	2,852	0.07%
2020/07/15	0	0.00	2	43.50	43.65	-2	2,856	-0.07%
2020/07/14	3	42.73	0	0.00	42.60	3	2,827	0.11%
2020/07/13	4	42.98	0	0.00	42.80	4	2,833	0.14%
2020/07/10	4	43.44	0	0.00	43.15	4	2,817	0.14%
2020/07/09	3	44.08	0	0.00	43.90	3	2,812	0.11%
2020/07/07	3	44.07	1	44.30	44.10	2	2,779	0.07%
2020/07/06	1.4	44.10	0	0.00	44.00	1.4	2,765	0.05%
2020/07/03	2	43.85	44	43.78	43.85	-42	2,768	-1.52%
2020/07/02	0	0.00	13	44.18	44.20	-13	2,775	-0.47%
2020/07/01	2	43.65	0	0.00	43.95	2	2,774	0.07%
2020/06/30	0	0.00	1	44.00	43.55	-1	2,781	-0.04%
2020/06/29	6	43.51	3	43.65	43.60	3	2,797	0.11%
2020/06/24	6	44.00	0	0.00	43.90	6	2,802	0.21%
2020/06/23	0	0.00	2	44.20	43.90	-2	2,823	-0.07%
2020/06/22	7	43.78	0	0.00	43.55	7	2,829	0.25%
2020/06/19	15	43.75	2	43.85	43.50	13	2,875	0.45%
2020/06/18	4	44.01	0	0.00	44.05	4	2,865	0.14%
2020/06/17	6	44.16	0	0.00	44.25	6	2,891	0.21%
2020/06/16	6	44.18	0	0.00	44.20	6	2,963	0.20%
2020/06/15	3.3	43.91	0	0.00	43.70	3.3	3,099	0.11%
2020/06/12	18	43.78	11	43.66	43.60	7	3,148	0.22%
2020/06/11	19	44.84	14	45.32	44.80	5	3,119	0.16%
2020/06/10	7	45.99	0	0.00	45.85	7	3,127	0.22%
2020/06/09	1	46.55	5	46.45	46.50	-4	3,185	-0.13%
2020/06/08	21	46.68	0	0.00	46.50	21	3,259	0.64%
2020/06/05	1	46.65	16	46.95	47.25	-15	3,232	-0.46%
2020/06/04	0	0.00	3	46.52	46.40	-3	3,182	-0.09%
2020/06/03	1	46.10	6	46.18	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	1	45.40	45.40	-1	3,135	-0.03%
2020/05/29	58	44.32	58	44.54	44.35	0	3,033	0.00%
2020/05/28	5.1	44.70	7	45.07	44.75	-1.9	2,899	-0.07%
2020/05/27	22	44.16	23	44.29	44.45	-1	2,910	-0.03%
2020/05/25	20	43.93	27	44.06	44.15	-7	2,952	-0.24%
2020/05/22	10	43.90	19	44.07	44.10	-9	2,961	-0.30%
2020/05/21	7	44.24	5	44.22	44.20	2	2,953	0.07%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	2	44.00	44.00	-2	2,928	-0.07%
2020/05/18	3	43.27	0	0.00	43.10	3	2,914	0.10%
2020/05/15	22	43.05	22	43.20	43.55	0	2,908	0.00%
2020/05/14	5	43.28	5	43.35	43.05	0	2,866	0.00%
2020/05/13	8	44.00	7	44.14	44.00	1	2,832	0.04%
2020/05/12	20	44.39	20	44.58	44.90	0	2,786	0.00%
2020/05/11	6	44.58	8	44.76	44.70	-2	2,769	-0.07%
2020/05/08	8	43.79	8	43.94	43.80	0	2,735	0.00%
2020/05/06	5	43.27	4	43.75	43.70	1	2,727	0.04%
2020/05/05	0	0.00	2	43.65	43.65	-2	2,741	-0.07%
2020/05/04	3	42.47	2	42.70	43.00	1	2,763	0.04%
2020/04/30	1	44.25	5	44.20	43.65	-4	2,783	-0.14%
2020/04/29	2	43.80	2	43.75	43.70	0	2,799	0.00%
2020/04/24	0	0.00	0.2	40.90	40.55	-0.2	2,911	-0.01%
2020/04/22	1	40.45	0	0.00	40.30	1	2,922	0.03%
2020/04/16	5	41.12	5	41.60	41.20	0	2,895	0.00%
2020/04/15	1	41.65	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	2	41.40	41.50	-2	2,874	-0.07%
2020/04/13	0	0.00	1	40.45	40.30	-1	2,850	-0.04%
2020/04/10	1	40.50	2	40.43	40.65	-1	2,860	-0.03%
2020/04/09	1	40.50	3	40.35	40.30	-2	2,865	-0.07%
2020/04/07	2	40.65	2	40.90	40.45	0	2,843	0.00%
2020/04/06	1	40.05	2	40.30	40.40	-1	2,820	-0.04%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	2	40.15	2	40.65	40.50	0	2,803	0.00%
2020/03/30	5	38.95	4	39.68	40.00	1	2,784	0.04%
2020/03/27	2	40.00	3	40.30	39.55	-1	2,871	-0.03%
2020/03/26	4	39.43	18	39.60	39.90	-14	2,947	-0.47%
2020/03/25	4	39.63	5	40.05	39.80	-1	3,048	-0.03%
2020/03/24	1	37.25	2	37.15	36.85	-1	3,033	-0.03%
2020/03/23	1.8	34.72	0	0.00	34.15	1.8	3,025	0.06%
2020/03/20	4	34.03	5	34.41	35.00	-1	3,015	-0.03%
2020/03/19	7.1	33.52	0	0.00	32.90	7.1	2,948	0.24%
2020/03/18	9	37.11	2	37.00	36.45	7	2,814	0.25%
2020/03/17	6	38.18	6	38.10	38.00	0	2,762	0.00%
2020/03/16	3	40.17	9	40.05	40.05	-6	2,713	-0.22%
2020/03/13	11	38.75	11	39.41	40.40	0	2,685	0.00%
2020/03/12	20	42.56	21	42.06	41.80	-1	2,579	-0.04%
2020/03/11	3	43.87	2	43.85	43.85	1	2,497	0.04%
2020/03/10	20	44.03	0	0.00	43.95	20	2,482	0.81%
2020/03/09	5	44.38	0	0.00	44.30	5	2,456	0.20%
2020/03/06	11	45.08	10	45.15	45.25	1	2,418	0.04%
2020/03/04	1	44.85	0	0.00	45.00	1	2,401	0.04%
2020/03/03	4	44.53	0	0.00	44.55	4	2,410	0.17%
2020/03/02	3	44.08	1	45.15	44.50	2	2,411	0.08%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/26	13	44.81	0	0.00	44.80	13	2,381	0.55%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	7	45.17	0	0.00	45.10	7	2,371	0.30%
2020/02/20	3	45.78	0	0.00	45.70	3	2,358	0.13%
2020/02/19	2	46.15	25	46.16	46.20	-23	2,346	-0.98%
2020/02/17	2	45.80	0	0.00	45.95	2	2,350	0.09%
2020/02/14	0	0.00	1	45.85	45.85	-1	2,369	-0.04%
2020/02/11	1	45.35	0	0.00	45.35	1	2,393	0.04%
2020/02/10	3	45.13	10	45.25	45.50	-7	2,397	-0.29%
2020/02/07	4	45.29	0	0.00	45.25	4	2,411	0.17%
2020/02/06	0	0.00	5	45.65	45.55	-5	2,426	-0.21%
2020/02/05	2	45.08	0	0.00	45.10	2	2,430	0.08%
2020/02/03	9	44.46	1	44.20	44.90	8	2,404	0.33%
2020/01/31	10	45.58	5	45.55	45.25	5	2,388	0.21%
2020/01/30	13	45.62	7	45.82	45.45	6	2,348	0.26%
2020/01/20	47	47.01	0	0.00	47.10	47	2,265	2.07%
2020/01/14	2	46.40	0	0.00	46.40	2	2,321	0.09%
2020/01/13	6	46.24	6	46.29	46.30	0	2,380	0.00%
2020/01/10	5	46.10	0	0.00	46.25	5	2,427	0.21%
2020/01/09	0	0.00	1	46.10	46.00	-1	2,453	-0.04%
2020/01/08	1	45.65	0	0.00	45.70	1	2,483	0.04%
2020/01/07	2	46.00	5	46.10	46.00	-3	2,495	-0.12%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/30	3	46.40	0	0.00	46.45	3	2,707	0.11%
2019/12/25	0	0.00	1	46.40	46.20	-1	4,781	-0.02%
2019/12/23	1	45.65	2	46.05	45.55	-1	5,284	-0.02%
2019/12/20	7	45.59	0	0.00	45.45	7	5,215	0.13%
2019/12/19	7	45.79	3	45.80	45.90	4	5,119	0.08%
2019/12/18	4	46.04	0	0.00	46.00	4	5,095	0.08%
2019/12/17	4	46.14	0	0.00	46.25	4	5,093	0.08%
2019/12/16	6	46.28	0	0.00	46.25	6	5,088	0.12%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	3	46.05	0	0.00	46.05	3	5,169	0.06%
2019/12/09	6	46.30	0	0.00	46.30	6	5,168	0.12%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/03	4	46.60	0	0.00	46.70	4	5,157	0.08%
2019/11/29	2	46.65	0	0.00	46.55	2	5,168	0.04%
2019/11/28	1	46.55	0	0.00	46.50	1	5,154	0.02%
2019/11/27	4	46.73	0	0.00	46.80	4	5,166	0.08%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/20	1	46.80	1	46.85	46.85	0	5,167	0.00%
2019/11/18	1	46.80	0	0.00	46.85	1	5,184	0.02%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/07	0	0.00	1.6	47.47	47.25	-1.6	5,166	-0.03%
2019/11/01	0	0.00	1	46.85	46.95	-1	5,120	-0.02%
2019/10/29	0	0.00	3	46.85	46.80	-3	5,095	-0.06%
2019/10/28	4	47.10	0	0.00	47.00	4	5,078	0.08%
2019/10/25	0	0.00	2	47.20	47.25	-2	5,054	-0.04%
2019/10/24	3	47.28	4	47.45	47.50	-1	5,045	-0.02%
2019/10/23	5	47.67	2	47.50	47.50	3	5,022	0.06%
2019/10/22	2	47.13	2	46.95	47.00	0	4,995	0.00%
2019/10/21	6	46.70	5	46.60	46.75	1	4,961	0.02%
2019/10/18	1	45.90	30	45.69	45.90	-29	4,899	-0.59%
2019/10/17	11	45.89	3	46.15	45.80	8	4,847	0.17%
2019/10/16	14	46.08	0	0.00	46.00	14	4,809	0.29%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	10	45.60	3	45.80	45.65	7	4,751	0.15%
2019/10/09	1	45.60	0	0.00	45.30	1	4,717	0.02%
2019/10/08	3	45.33	5	45.35	45.40	-2	4,689	-0.04%
2019/10/07	0	0.00	16	45.80	45.75	-16	4,631	-0.35%
2019/10/04	10	45.57	2	45.70	45.70	8	4,607	0.17%
2019/10/03	2	46.13	10	46.05	46.05	-8	4,523	-0.18%
2019/10/02	10	45.58	1	45.00	45.90	9	4,330	0.21%
2019/10/01	13	49.88	0	0.00	49.95	13	3,108	0.42%
2019/09/27	21	49.90	0	0.00	49.90	21	2,437	0.86%
2019/09/25	3	49.85	0	0.00	49.80	3	1,821	0.16%
2019/09/24	7	49.66	0	0.00	49.65	7	1,784	0.39%
2019/09/23	0	0.00	1	49.80	49.80	-1	1,758	-0.06%
2019/09/20	3	49.83	0	0.00	49.80	3	1,749	0.17%
2019/09/19	8	49.99	3	49.95	49.95	5	1,719	0.29%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/16	3	49.95	10	49.79	50.00	-7	1,705	-0.41%
2019/09/12	0	0.00	1	49.60	49.40	-1	1,672	-0.06%
2019/09/11	0	0.00	5	49.50	49.50	-5	1,701	-0.29%
2019/09/09	0.1	49.75	2	49.55	49.70	-1.9	1,681	-0.11%
2019/09/06	0	0.00	2	49.45	49.30	-2	1,680	-0.12%
2019/09/04	0	0.00	4	49.30	49.20	-4	1,672	-0.24%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/30	1	49.40	0	0.00	49.50	1	1,684	0.06%
2019/08/29	1	49.15	6	49.08	49.05	-5	1,661	-0.30%
2019/08/22	3	49.00	1	48.85	48.90	2	1,597	0.13%
2019/08/21	2	48.60	0	0.00	48.65	2	1,667	0.12%
2019/08/20	2	48.70	1	48.75	48.60	1	1,670	0.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	3	48.90	2	48.90	48.95	1	1,622	0.06%
2019/08/14	2	48.55	0	0.00	48.35	2	1,595	0.13%
2019/08/12	0	0.00	28	48.26	48.25	-28	1,598	-1.75%
2019/08/08	3	48.13	0	0.00	48.20	3	1,600	0.19%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/05	3	48.35	0	0.00	48.20	3	1,609	0.19%
2019/08/02	8	48.43	0	0.00	48.40	8	1,605	0.50%
2019/07/31	2	48.83	0	0.00	48.80	2	1,615	0.12%
2019/07/30	0	0.00	6	49.07	48.95	-6	1,599	-0.38%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/26	2	48.90	0	0.00	49.10	2	1,609	0.12%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/19	0	0.00	2	49.50	49.50	-2	1,596	-0.13%
2019/07/17	1	49.05	0	0.00	49.20	1	1,607	0.06%
2019/07/16	7	49.16	0	0.00	49.20	7	1,601	0.44%
2019/07/15	12	49.00	8	49.00	49.25	4	1,602	0.25%
2019/07/12	7	49.18	0	0.00	49.15	7	1,626	0.43%
2019/07/11	0	0.00	6	49.45	49.45	-6	1,629	-0.37%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	1	49.35	2	49.35	49.40	-1	1,669	-0.06%
2019/07/05	1	49.70	2	49.63	49.65	-1	1,685	-0.06%
2019/07/04	6	49.53	0	0.00	49.75	6	1,723	0.35%
2019/07/03	2	49.38	0	0.00	49.30	2	1,736	0.12%
2019/07/02	4	49.43	0	0.00	49.65	4	1,755	0.23%
2019/07/01	0	0.00	2	49.65	49.60	-2	1,762	-0.11%
2019/06/28	2	49.70	0	0.00	49.45	2	1,784	0.11%
2019/06/27	0	0.00	2	49.75	49.75	-2	1,856	-0.11%
2019/06/26	1	49.80	1.1	49.61	49.75	-0.1	1,945	-0.01%
2019/06/25	1	50.00	5	49.82	49.95	-4	1,954	-0.20%
2019/06/24	1	50.00	1	49.90	50.00	0	1,993	0.00%
2019/06/21	2	49.88	3	49.92	50.00	-1	1,983	-0.05%
2019/06/20	1	49.90	1	49.90	49.90	0	1,988	0.00%
2019/06/19	1	49.10	4	49.41	49.90	-3	2,011	-0.15%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/17	1	48.75	0	0.00	48.55	1	2,069	0.05%
2019/06/14	4	48.46	0	0.00	48.50	4	2,119	0.19%
2019/06/13	2	48.55	0	0.00	48.50	2	2,147	0.09%
2019/06/11	1	48.65	0	0.00	48.60	1	2,436	0.04%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/06	0	0.00	1	48.70	48.50	-1	2,495	-0.04%
2019/06/05	2	48.70	0	0.00	48.70	2	2,533	0.08%
2019/06/04	1	49.10	2	49.03	49.00	-1	2,531	-0.04%
2019/06/03	1	48.75	0	0.00	48.90	1	2,532	0.04%
2019/05/31	0	0.00	3	48.70	48.80	-3	2,523	-0.12%
2019/05/30	2	48.30	2	48.53	48.15	0	2,513	0.00%
2019/05/29	3	48.48	1	48.45	48.35	2	2,510	0.08%
2019/05/28	3	49.12	2	49.15	48.60	1	2,513	0.04%
2019/05/23	3	48.08	3	48.12	48.05	0	2,415	0.00%
2019/05/17	2	47.50	0.1	47.70	47.50	1.9	2,423	0.08%
2019/05/16	0	0.00	1	48.00	47.75	-1	2,419	-0.04%
2019/05/15	3	47.83	0	0.00	47.80	3	2,427	0.12%
2019/05/14	1	47.40	0	0.00	48.05	1	2,450	0.04%
2019/05/10	1	48.00	0	0.00	48.05	1	2,479	0.04%
2019/05/09	6	48.05	0	0.00	48.00	6	2,476	0.24%
2019/05/08	0	0.00	1	48.55	48.50	-1	2,481	-0.04%
2019/05/07	1	48.75	1	48.85	48.70	0	2,491	0.00%
2019/05/06	1	49.00	0	0.00	48.75	1	2,517	0.04%
2019/05/02	2	49.38	0	0.00	49.40	2	2,539	0.08%
2019/04/30	2	49.13	1	49.30	49.45	1	2,539	0.04%
2019/04/26	2	48.68	1	48.80	48.80	1	2,529	0.04%
2019/04/22	2	48.75	1	48.75	48.75	1	2,540	0.04%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.15	3	49.17	49.15	-2	2,556	-0.08%
2019/04/16	0	0.00	1	49.60	49.40	-1	2,551	-0.04%
2019/04/12	1	49.05	2	49.05	49.10	-1	2,551	-0.04%
2019/04/11	0	0.00	3	49.40	49.40	-3	2,544	-0.12%
2019/04/10	2	49.58	0	0.00	49.90	2	2,528	0.08%
2019/04/08	2	50.50	0	0.00	50.60	2	2,534	0.08%
2019/04/03	1	50.50	6	50.50	50.50	-5	2,534	-0.20%
2019/04/02	5	50.86	2	50.60	50.80	3	2,589	0.12%
2019/04/01	5.1	50.99	1	52.10	50.90	4.1	2,640	0.16%
2019/03/29	1	50.30	10	50.34	50.80	-9	2,550	-0.35%
2019/03/28	3.2	49.76	2	49.80	49.85	1.2	2,529	0.05%
2019/03/27	2	49.80	1	49.90	49.75	1	2,528	0.04%
2019/03/26	0	49.45	1	49.35	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	0	49.25	49.25	0	2,501	0.00%
2019/03/22	1	49.25	5	49.58	49.25	-4	2,481	-0.16%
2019/03/21	3	49.20	2	49.20	49.35	1	2,453	0.04%
2019/03/20	5	48.51	17	48.60	48.70	-12	2,416	-0.50%
2019/03/19	0	0.00	6	49.17	48.90	-6	2,361	-0.25%
2019/03/15	7	48.14	0	0.00	48.20	7	2,278	0.31%
2019/03/11	1	47.90	0	0.00	47.90	1	1,939	0.05%
2019/03/08	0	0.00	2	47.45	47.65	-2	1,914	-0.10%
2019/03/07	3	47.63	0	0.00	47.50	3	1,942	0.15%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	0	0.00	0.2	47.75	47.50	-0.2	1,957	-0.01%
2019/02/26	2	47.70	0	0.00	47.60	2	2,006	0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/20	1	47.85	0	0.00	48.05	1	1,994	0.05%
2019/02/19	0.1	47.90	0	0.00	47.90	0.1	1,981	0.01%
2019/02/13	1	48.15	1	47.70	47.65	0	1,986	0.00%
2019/02/12	0	0.00	1	48.70	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	2	48.23	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	6	47.86	47.95	-6	1,911	-0.31%
2019/01/29	1	47.65	22	47.61	47.80	-21	1,912	-1.10%
2019/01/28	0	0.00	5	47.90	47.95	-5	1,901	-0.26%
2019/01/24	0	0.00	3	47.20	47.45	-3	1,868	-0.16%
2019/01/22	0.2	46.90	0	0.00	46.90	0.2	1,848	0.01%
2019/01/21	0	0.00	4	46.83	46.85	-4	1,857	-0.22%
2019/01/16	23.1	46.60	0	0.00	46.60	23.1	1,901	1.21%
2019/01/14	0	0.00	2	46.25	46.25	-2	1,945	-0.10%
2019/01/11	2	46.00	0	0.00	46.30	2	2,029	0.10%
2019/01/09	0	0.00	2	45.90	46.10	-2	2,047	-0.10%
2019/01/07	2	45.45	2	45.65	45.60	0	2,086	0.00%
2019/01/04	0	0.00	1	45.15	45.25	-1	2,112	-0.05%
2018/12/28	0	0.00	4	44.93	45.00	-4	2,274	-0.18%
2018/12/27	5	44.10	0	0.00	44.40	5	2,292	0.22%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	4	44.26	5	44.43	43.90	-1	2,269	-0.04%
2018/12/24	4	45.25	0	0.00	44.90	4	2,216	0.18%
2018/12/22	1	46.00	1	46.10	45.90	0	2,166	0.00%
2018/12/21	2	45.65	8	46.50	46.15	-6	2,204	-0.27%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/18	2	46.15	0	0.00	46.15	2	2,170	0.09%
2018/12/14	1	46.30	2	46.85	46.45	-1	2,233	-0.04%
2018/12/07	0	0.00	2	46.00	46.30	-2	2,348	-0.09%
2018/12/06	3	45.80	1	45.85	45.65	2	2,430	0.08%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/29	0	0.00	2	47.00	46.50	-2	4,700	-0.04%
2018/11/28	20	46.70	0	0.00	46.70	20	4,917	0.41%
2018/11/27	1	46.20	4	46.05	46.25	-3	4,977	-0.06%
2018/11/26	9	46.57	2	47.05	46.20	7	5,043	0.14%
2018/11/21	2	45.65	0	0.00	46.25	2	5,083	0.04%
2018/11/16	0	46.60	0	46.60	46.55	0	5,104	0.00%
2018/11/15	0	0.00	0	46.55	46.55	0	5,138	0.00%
2018/11/14	1	46.30	1	46.30	46.45	0	5,158	0.00%
2018/11/12	1	46.45	1	46.25	46.60	0	5,163	0.00%
2018/11/07	2.4	46.22	0	0.00	46.40	2.4	5,426	0.04%
2018/11/06	0	0.00	4	46.70	46.55	-4	5,587	-0.07%
2018/11/02	1	45.50	4	45.69	46.20	-3	5,620	-0.05%
2018/11/01	1	45.05	1	45.05	45.30	0	5,703	0.00%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/30	1	44.55	1	44.75	44.45	0	5,710	0.00%
2018/10/29	0	0.00	1	44.80	44.60	-1	5,724	-0.02%
2018/10/26	3	44.38	1	44.45	44.40	2	5,726	0.03%
2018/10/25	1	44.90	1	45.15	45.00	0	5,721	0.00%
2018/10/24	1	45.10	1	45.20	45.40	0	5,732	0.00%
2018/10/22	1	45.60	1	45.50	45.50	0	5,711	0.00%
2018/10/19	2	45.65	2.7	45.81	45.90	-0.7	5,681	-0.01%
2018/10/18	1	45.70	2	45.93	45.90	-1	5,597	-0.02%
2018/10/17	1	45.80	2	45.90	45.85	-1	5,585	-0.02%
2018/10/16	1	45.60	1	45.30	45.90	0	5,557	0.00%
2018/10/15	2	45.43	3	45.28	45.25	-1	5,523	-0.02%
2018/10/12	1	44.90	1	46.00	46.25	0	5,486	0.00%
2018/10/11	5	45.51	3	45.42	45.60	2	5,469	0.04%
2018/10/09	1	46.70	0	0.00	46.65	1	5,337	0.02%
2018/10/08	0	0.00	16	47.35	47.10	-16	5,304	-0.30%
2018/10/05	3	46.87	1.1	47.23	46.75	1.9	5,270	0.04%
2018/10/01	2	48.33	2	48.25	48.20	0	5,224	0.00%
2018/09/28	0	0.00	10	48.11	48.40	-10	5,212	-0.19%
2018/09/27	0	0.00	5	47.95	48.00	-5	5,198	-0.10%
2018/09/26	6	47.97	1	47.75	47.45	5	5,177	0.10%
2018/09/25	1	48.50	1	48.35	48.35	0	5,179	0.00%
2018/09/21	0.4	48.65	14	48.42	48.70	-13.6	5,175	-0.26%
2018/09/20	1	47.95	12	47.85	48.20	-11	5,137	-0.21%
2018/09/19	1.3	47.69	1	47.85	48.15	0.3	5,140	0.01%
2018/09/18	10	47.35	0	0.00	47.50	10	5,115	0.20%
2018/09/17	6	47.39	1	47.70	47.50	5	5,115	0.10%
2018/09/14	1	47.50	10	47.56	47.50	-9	5,117	-0.18%
2018/09/13	8	47.59	13	47.53	47.65	-5	5,104	-0.10%
2018/09/12	1.3	46.94	8	46.45	46.90	-6.7	5,051	-0.13%
2018/09/11	4	45.13	2	45.18	45.40	2	4,986	0.04%
2018/09/10	6	44.68	3	45.00	44.60	3	4,834	0.06%
2018/09/07	5	45.51	2	45.35	45.10	3	4,580	0.07%
2018/09/06	3	49.12	4	49.04	49.15	-1	3,932	-0.03%
2018/09/05	6	48.85	32	48.80	48.80	-26	3,239	-0.80%
2018/09/04	0	0.00	10	50.00	49.95	-10	2,892	-0.35%
2018/09/03	3	50.10	3	50.00	50.00	0	2,724	0.00%
2018/08/31	5	49.90	1	49.55	49.90	4	2,690	0.15%
2018/08/30	1	49.00	3	49.22	49.30	-2	2,659	-0.08%
2018/08/29	0	0.00	1	48.85	48.95	-1	2,728	-0.04%
2018/08/24	6	48.26	2	48.35	48.50	4	2,758	0.15%
2018/08/23	0	0.00	0.1	48.30	48.40	-0.1	2,840	0.00%
2018/08/22	0	0.00	1	48.65	48.35	-1	2,883	-0.03%
2018/08/21	0.3	48.00	0	0.00	48.20	0.3	2,879	0.01%
2018/08/16	1	47.75	1	47.90	47.90	0	2,874	0.00%
2018/08/15	0	0.00	11	48.11	48.00	-11	2,873	-0.38%
2018/08/13	1	47.25	0	0.00	47.50	1	2,634	0.04%
2018/08/10	2	47.83	2	47.83	48.00	0	2,483	0.00%
2018/08/09	1	48.20	11	48.39	48.30	-10	2,481	-0.40%
2018/08/08	0	0.00	3.4	47.90	47.90	-3.4	2,452	-0.14%
2018/08/07	0.1	47.65	4	47.61	47.65	-3.9	2,382	-0.16%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/08/03	0	0.00	1	47.30	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	2.4	46.81	46.90	-2.4	2,401	-0.10%
2018/08/01	2	47.20	0	0.00	47.20	2	2,402	0.08%
2018/07/31	3	47.00	3	46.40	47.30	0	2,392	0.00%
2018/07/30	1	46.30	0	0.00	46.40	1	2,356	0.04%
2018/07/27	1	46.10	0	0.00	46.20	1	2,361	0.04%
2018/07/26	1	45.95	1.1	46.04	45.95	-0.1	2,371	0.00%
2018/07/25	1	45.75	1	45.85	45.80	0	2,429	0.00%
2018/07/24	0	0.00	1	45.80	45.70	-1	2,450	-0.04%
2018/07/18	0	0.00	1	46.00	46.15	-1	2,501	-0.04%
2018/07/17	1	45.40	4	45.48	45.40	-3	2,525	-0.12%
2018/07/16	2	45.50	0	0.00	45.40	2	2,542	0.08%
2018/07/13	1	45.55	1	45.35	45.60	0	2,559	0.00%
2018/07/12	0	0.00	11	45.15	45.50	-11	2,580	-0.43%
2018/07/11	9	45.05	0	0.00	45.00	9	2,601	0.35%
2018/07/06	1	43.80	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	1	44.50	3	44.60	44.45	-2	2,663	-0.08%
2018/07/03	5	44.46	21.1	44.27	44.20	-16.1	2,704	-0.59%
2018/07/02	0	0.00	5	45.04	44.55	-5	2,696	-0.19%
2018/06/29	10	44.85	0	0.00	45.25	10	2,683	0.37%
2018/06/27	8	45.40	1	45.25	45.15	7	2,625	0.27%
2018/06/26	2	45.53	0	0.00	45.50	2	2,631	0.08%
2018/06/22	1	45.50	0	0.00	45.70	1	2,644	0.04%
2018/06/19	2	46.15	5	45.96	46.20	-3	2,655	-0.11%
2018/06/15	3	46.05	3	46.60	45.90	0	2,624	0.00%
2018/06/13	0	0.00	1	47.25	47.25	-1	2,469	-0.04%
2018/06/11	0	0.00	6	47.83	47.60	-6	2,510	-0.24%
2018/06/07	0	0.00	1.5	47.53	47.45	-1.5	2,455	-0.06%
2018/06/06	6	47.82	3	47.65	47.85	3	2,452	0.12%
2018/06/04	0	0.00	24	46.48	46.60	-24	2,310	-1.04%
2018/06/01	0	0.00	22	46.08	46.30	-22	2,272	-0.97%
2018/05/31	0	0.00	8	45.75	45.40	-8	2,230	-0.36%
2018/05/30	9	45.61	0	0.00	45.50	9	2,150	0.42%
2018/05/29	0	0.00	10	45.60	46.15	-10	2,121	-0.47%
2018/05/25	2	46.05	1	46.05	46.00	1	2,115	0.05%
2018/05/24	1	46.20	3	46.17	46.30	-2	2,108	-0.09%
2018/05/23	0	0.00	3	46.10	45.90	-3	2,097	-0.14%
2018/05/21	12	46.30	2	46.28	46.25	10	2,105	0.48%
2018/05/18	0	0.00	9	45.86	45.90	-9	2,105	-0.43%
2018/05/14	6	45.50	1.7	45.84	45.75	4.3	2,276	0.19%
2018/05/09	2	45.13	0	0.00	45.05	2	2,251	0.09%
2018/05/07	2	45.30	0	0.00	45.20	2	2,310	0.09%
2018/05/02	0	0.00	5	46.18	46.00	-5	2,512	-0.20%
2018/04/30	2	45.45	1	45.80	45.80	1	2,513	0.04%
2018/04/27	0	0.00	5.3	45.27	45.45	-5.3	2,614	-0.20%
2018/04/26	1	45.40	0	0.00	45.15	1	2,621	0.04%
2018/04/25	0	0.00	2	45.28	45.20	-2	2,616	-0.08%
2018/04/24	2	45.45	1	45.55	45.20	1	2,622	0.04%
2018/04/23	7	45.68	1	45.70	45.60	6	2,630	0.23%
2018/04/20	0	0.00	5	45.17	45.30	-5	2,590	-0.19%
2018/04/19	3	44.93	0	0.00	45.10	3	2,583	0.12%
2018/04/18	1	44.60	0	0.00	44.45	1	2,574	0.04%
2018/04/17	2	44.55	1	44.40	44.55	1	2,578	0.04%
2018/04/16	1	45.00	0	0.00	44.85	1	2,558	0.04%
2018/04/13	7	45.19	1	45.25	45.15	6	2,574	0.23%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/11	0	0.00	4	45.65	45.70	-4	2,585	-0.15%
2018/04/09	9	44.78	2	44.80	44.80	7	2,583	0.27%
2018/04/03	4	45.05	3	45.18	45.20	1	2,589	0.04%
2018/03/29	3	45.00	1	44.95	44.90	2	2,585	0.08%
2018/03/27	0	0.00	2	45.40	45.40	-2	2,578	-0.08%
2018/03/26	9	44.82	0	0.00	44.85	9	2,548	0.35%
2018/03/23	1	44.75	3	44.50	44.75	-2	2,567	-0.08%
2018/03/22	0	0.00	1	45.50	45.10	-1	2,570	-0.04%
2018/03/21	1	44.65	0	0.00	44.95	1	2,590	0.04%
2018/03/20	6	44.51	0	0.00	44.90	6	2,744	0.22%
2018/03/19	1	44.85	0	0.00	44.90	1	2,773	0.04%
2018/03/16	4	44.55	1	45.40	44.60	3	2,796	0.11%
2018/03/15	2	45.85	0	0.00	45.50	2	2,734	0.07%
2018/03/14	0	0.00	2	45.45	45.50	-2	2,727	-0.07%
2018/03/12	7	44.93	0	0.00	44.95	7	2,704	0.26%
2018/03/07	1	44.10	0	0.00	44.10	1	2,691	0.04%
2018/03/01	20	44.03	1	44.65	44.65	19	2,756	0.69%
2018/02/27	7	44.51	0	0.00	44.15	7	2,727	0.26%
2018/02/23	1	44.70	0	0.00	44.75	1	2,708	0.04%
2018/02/22	2	44.25	0	0.00	44.40	2	2,735	0.07%
2018/02/21	0	0.00	1	44.95	44.70	-1	2,732	-0.04%
2018/02/12	1	43.50	0	0.00	43.60	1	2,718	0.04%
2018/02/09	2	42.98	0	0.00	43.55	2	2,704	0.07%
2018/02/08	1	44.05	0	0.00	44.10	1	2,679	0.04%
2018/02/07	1	44.80	1	44.45	44.20	0	2,682	0.00%
2018/02/06	14	42.43	2	42.63	42.20	12	2,599	0.46%
2018/02/02	1	45.25	2	45.50	45.60	-1	2,507	-0.04%
2018/02/01	1	46.30	3.2	45.97	45.55	-2.2	2,514	-0.09%
2018/01/31	0	0.00	2	46.10	45.80	-2	2,514	-0.08%
2018/01/30	2	46.05	0	0.00	45.55	2	2,471	0.08%
2018/01/26	0	0.00	3.3	46.47	46.45	-3.3	2,421	-0.14%
2018/01/25	0	0.00	5	45.50	45.40	-5	2,341	-0.21%
2018/01/24	15	44.89	58	44.73	45.00	-43	2,263	-1.90%
2018/01/23	16	44.90	1	44.70	44.95	15	2,212	0.68%
2018/01/22	4	42.93	5	43.05	43.05	-1	2,117	-0.05%
2018/01/19	0	0.00	0	42.80	42.85	0	2,135	0.00%
2018/01/18	7	42.91	0	0.00	42.80	7	2,129	0.33%
2018/01/17	7	42.89	0	0.00	43.05	7	2,113	0.33%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/15	6	42.75	0	0.00	42.85	6	2,080	0.29%
2018/01/11	1	42.25	0	0.00	42.45	1	2,114	0.05%
2018/01/10	1	42.75	0	0.00	42.75	1	2,122	0.05%
2018/01/09	0	0.00	1	43.10	43.15	-1	2,123	-0.05%
2018/01/08	22	43.19	2	43.25	43.40	20	2,116	0.94%
2018/01/05	0	0.00	3	42.97	43.10	-3	2,102	-0.14%
2018/01/04	3	42.75	0	0.00	42.65	3	2,116	0.14%
2018/01/03	1	43.00	5	43.10	43.15	-4	2,125	-0.19%
2018/01/02	14	42.57	0	0.00	43.15	14	2,095	0.67%