興富發 (2542)-富邦-永和券商分點個股進出

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
52.7
漲跌
▲0.8
漲幅
+1.54%
成交量
27,342張
產業
上市營建類股
923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－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/06/26	4	52.93	6.2	52.79	52.70	-2.2	12,320	-0.02%
2024/06/25	57	52.31	313	52.48	51.90	-256	11,938	-2.14%	大賣/鉅額交易
2024/06/24	7	53.60	108.2	53.76	53.20	-101.2	11,656	-0.87%	大賣/鉅額交易
2024/06/21	9.2	51.69	1	52.80	52.80	8.2	11,092	0.07%
2024/06/20	8	51.73	13.4	52.24	52.50	-5.4	10,632	-0.05%
2024/06/19	33	51.25	2.5	51.74	51.70	30.5	10,502	0.29%
2024/06/18	34.3	51.66	5.2	51.58	51.60	29.1	10,336	0.28%
2024/06/17	33	52.52	24.5	51.97	52.10	8.5	10,274	0.08%
2024/06/14	42.5	51.77	72.7	51.39	51.60	-30.3	9,959	-0.30%
2024/06/13	3	48.17	24.2	48.70	49.15	-21.2	9,397	-0.23%
2024/06/12	12	48.98	19.7	49.09	48.30	-7.7	9,308	-0.08%
2024/06/11	14.5	48.32	18.7	48.89	48.95	-4.2	9,083	-0.05%
2024/06/07	6	48.22	255.5	48.97	48.45	-249.5	8,820	-2.83%	大賣/鉅額交易
2024/06/06	8.5	47.09	29.6	47.37	47.35	-21.1	8,543	-0.25%
2024/06/05	9	46.70	7	46.60	46.55	2	8,393	0.02%
2024/06/04	42	45.84	1	46.50	46.50	41	8,349	0.49%
2024/06/03	0.5	45.80	10	45.87	46.40	-9.5	8,313	-0.11%
2024/05/31	3	45.43	7	45.62	45.80	-4	8,202	-0.05%
2024/05/30	22	44.85	1	45.20	44.80	21	8,098	0.26%
2024/05/29	3	44.24	9	44.91	45.35	-6	8,056	-0.07%
2024/05/28	7	44.79	2.1	44.79	44.35	4.9	7,950	0.06%
2024/05/27	53	44.33	1	44.20	44.20	52	7,901	0.66%
2024/05/24	86.3	44.44	1.2	44.05	44.35	85.1	7,824	1.09%
2024/05/23	7.1	44.51	0.3	44.46	44.50	6.7	7,797	0.09%
2024/05/22	4	44.72	30	44.96	45.25	-26	7,713	-0.34%
2024/05/21	13.8	44.55	1	44.60	44.60	12.8	7,653	0.17%
2024/05/20	4.2	45.34	2	45.75	45.20	2.2	7,604	0.03%
2024/05/17	8	45.77	3	45.85	45.70	5	7,557	0.07%
2024/05/16	2	45.25	11	45.71	45.55	-9	7,519	-0.12%
2024/05/15	10.7	44.85	5.5	44.65	44.45	5.2	7,358	0.07%
2024/05/14	11.4	45.32	2.6	45.78	45.25	8.7	7,245	0.12%
2024/05/13	23.2	45.41	16	45.58	46.10	7.2	7,185	0.10%
2024/05/10	55.2	45.21	42	45.47	45.20	13.1	7,097	0.18%
2024/05/09	50.8	46.28	11.7	46.40	45.65	39.1	6,975	0.56%
2024/05/08	37.6	46.81	28.1	47.36	46.85	9.5	6,745	0.14%
2024/05/07	22.8	48.58	19.2	48.60	47.85	3.5	6,490	0.05%
2024/05/06	40.6	47.82	44.4	48.24	48.15	-3.7	5,901	-0.06%
2024/05/03	25.2	47.45	68.4	47.61	47.20	-43.2	5,458	-0.79%
2024/05/02	11	45.91	418.7	46.40	46.60	-407.7	4,966	-8.21%	大賣/鉅額交易
2024/04/30	2.1	43.64	18	43.80	44.30	-16	4,411	-0.36%
2024/04/29	2.2	44.33	23	43.45	44.30	-20.8	4,274	-0.49%
2024/04/26	15.5	43.03	9.4	42.84	42.95	6.1	4,063	0.15%
2024/04/25	7.1	42.59	48.8	42.69	42.70	-41.8	3,964	-1.05%
2024/04/24	1.1	42.05	1	42.10	41.95	0.1	3,860	0.00%
2024/04/23	24.1	42.13	3.8	42.05	42.25	20.3	3,821	0.53%
2024/04/22	41.5	43.09	55	43.70	42.40	-13.5	3,769	-0.36%
2024/04/19	3	41.63	27	41.96	41.45	-24	3,371	-0.71%
2024/04/18	11	41.43	5.6	41.44	41.60	5.4	3,204	0.17%
2024/04/17	0.1	40.25	6	40.53	40.85	-5.9	3,087	-0.19%
2024/04/16	5.1	40.21	10	40.30	40.10	-4.9	3,049	-0.16%
2024/04/15	2	40.75	5	41.02	40.80	-3	2,983	-0.10%
2024/04/12	5.2	40.98	0	0.00	40.80	5.2	2,943	0.18%
2024/04/11	5.2	41.11	7	41.01	41.10	-1.9	2,921	-0.06%
2024/04/10	1.8	41.41	4.9	41.43	41.35	-3.1	2,896	-0.11%
2024/04/09	6	40.59	5	40.93	41.20	1	2,858	0.03%
2024/04/08	0	0.00	3	40.80	40.70	-3	2,790	-0.11%
2024/04/03	0.1	40.20	1	40.15	40.25	-0.9	2,717	-0.03%
2024/04/02	3.1	40.18	0	0.00	40.10	3.1	2,680	0.11%
2024/04/01	7.1	40.33	3	40.40	40.25	4.1	2,666	0.16%
2024/03/29	3.1	40.10	14	40.20	40.15	-10.9	2,645	-0.41%
2024/03/28	6	40.41	1	40.45	40.50	5	2,610	0.19%
2024/03/27	4.8	40.22	15.6	40.57	40.60	-10.8	2,567	-0.42%
2024/03/25	2	39.30	7	39.32	39.35	-5	2,514	-0.20%
2024/03/21	9	38.73	5	38.80	38.65	4	2,556	0.16%
2024/03/20	3.2	38.65	0	0.00	38.50	3.2	2,570	0.12%
2024/03/19	2.5	38.69	11	38.68	38.70	-8.5	2,526	-0.34%
2024/03/18	8.4	38.96	1	38.85	39.10	7.4	2,512	0.29%
2024/03/15	2.6	39.41	3	39.30	39.20	-0.4	2,527	-0.02%
2024/03/14	0.1	39.80	0.3	39.80	39.85	-0.2	2,444	-0.01%
2024/03/13	4	39.81	7.2	39.86	39.80	-3.2	2,452	-0.13%
2024/03/12	13	39.92	4.2	39.89	39.95	8.8	2,432	0.36%
2024/03/11	3	39.70	4	39.70	39.90	-1	2,450	-0.04%
2024/03/08	27	39.74	10	39.71	39.75	17	2,447	0.69%
2024/03/07	0.1	39.65	11	39.90	39.90	-10.9	2,448	-0.45%
2024/03/06	1	39.70	0.1	39.70	39.65	0.9	2,423	0.04%
2024/03/05	1.2	39.69	0	0.00	39.60	1.2	2,426	0.05%
2024/03/01	1.2	39.71	2.9	39.72	39.70	-1.7	2,424	-0.07%
2024/02/29	0.6	39.70	10	39.84	39.70	-9.4	2,424	-0.39%
2024/02/27	6.2	39.81	2	39.70	39.70	4.2	2,419	0.17%
2024/02/26	14	39.89	95	39.77	39.90	-81	2,444	-3.31%
2024/02/23	1.3	39.67	0	0.00	39.55	1.3	2,440	0.05%
2024/02/22	2.1	39.98	0.1	40.15	39.75	2	2,457	0.08%
2024/02/21	1.5	39.87	6	39.88	40.10	-4.5	2,459	-0.18%
2024/02/20	0.1	39.65	0	0.00	39.65	0.1	2,431	0.00%
2024/02/19	1.8	39.65	2.4	39.66	39.65	-0.6	2,425	-0.03%
2024/02/16	1.2	39.38	0	0.00	39.65	1.2	2,471	0.05%
2024/02/15	0.3	39.64	0	0.00	39.50	0.3	2,442	0.01%
2024/02/05	0.8	39.70	0	0.00	39.80	0.8	2,434	0.03%
2024/02/01	0.2	39.69	0	0.00	39.60	0.2	2,413	0.01%
2024/01/31	0.1	39.60	1.2	39.60	39.60	-1.1	2,424	-0.04%
2024/01/30	2.2	39.61	0	0.00	39.55	2.2	2,433	0.09%
2024/01/29	0	0.00	11	39.75	39.80	-11	2,449	-0.45%
2024/01/26	1.1	39.60	1	39.55	39.60	0.1	2,465	0.00%
2024/01/25	1.7	39.56	0	0.00	39.50	1.7	2,483	0.07%
2024/01/24	2.5	39.47	0	0.00	39.55	2.5	2,510	0.10%
2024/01/23	20.1	39.53	0	0.00	39.50	20.1	2,520	0.80%
2024/01/22	2.5	39.64	0	0.00	39.55	2.5	2,510	0.10%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/18	0	0.00	0	39.85	39.70	0	2,497	0.00%
2024/01/17	1.1	39.66	0.5	39.79	39.85	0.6	2,489	0.02%
2024/01/16	5.4	39.62	1.1	39.70	39.70	4.3	2,446	0.18%
2024/01/15	3.2	39.95	6	39.96	39.90	-2.9	2,388	-0.12%
2024/01/12	1.2	39.91	0	0.00	39.90	1.2	2,406	0.05%
2024/01/11	10.1	39.90	0	0.00	39.95	10.1	2,476	0.41%
2024/01/10	2.1	40.05	4	40.00	40.00	-1.9	2,744	-0.07%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/05	0.8	40.15	0	0.00	40.20	0.8	2,897	0.03%
2024/01/04	0	0.00	4	40.10	40.10	-4	2,917	-0.14%
2024/01/03	0	0.00	2	40.20	40.10	-2	2,985	-0.07%
2024/01/02	2	40.23	0	0.00	40.25	2	2,991	0.07%
2023/12/29	2.1	40.05	0	0.00	40.10	2.1	3,004	0.07%
2023/12/28	3.1	40.07	1	40.10	40.15	2.1	3,039	0.07%
2023/12/27	2.2	40.15	0	0.00	40.10	2.2	3,055	0.07%
2023/12/26	0	0.00	2.2	40.20	40.05	-2.2	3,098	-0.07%
2023/12/25	1.1	39.90	1	39.95	40.00	0.1	3,138	0.00%
2023/12/22	1.4	39.93	0	0.00	39.90	1.4	3,231	0.04%
2023/12/21	12.2	39.80	4	39.96	39.90	8.2	3,414	0.24%
2023/12/20	1.2	40.01	3	40.05	40.15	-1.8	3,410	-0.05%
2023/12/19	2.3	40.02	9	39.98	40.15	-6.7	3,443	-0.20%
2023/12/18	1.2	40.12	0	0.00	40.45	1.2	3,468	0.04%
2023/12/15	1.3	40.29	0	0.00	40.40	1.3	3,484	0.04%
2023/12/14	0.2	40.32	0	0.00	40.40	0.2	3,472	0.01%
2023/12/13	0.2	40.07	0.2	40.10	40.05	0	3,497	0.00%
2023/12/12	2.1	40.00	0	0.00	39.90	2.1	3,540	0.06%
2023/12/11	3.2	40.07	0	0.00	40.10	3.2	3,549	0.09%
2023/12/08	1.2	40.12	0	0.00	40.15	1.2	3,540	0.03%
2023/12/07	1.1	40.26	0	0.00	40.20	1.1	3,523	0.03%
2023/12/06	1.2	40.58	0	0.00	40.35	1.2	3,531	0.03%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1.1	40.61	0	0.00	40.70	1.1	3,476	0.03%
2023/12/01	0.1	40.88	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	0.1	40.87	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	0.1	40.94	14.2	40.89	40.85	-14.1	3,496	-0.40%
2023/11/28	0.2	40.97	0	0.00	40.95	0.2	3,489	0.00%
2023/11/27	0.1	41.03	0	0.00	40.95	0.1	3,468	0.00%
2023/11/22	0	0.00	1	41.15	41.05	-1	3,467	-0.03%
2023/11/21	1	40.95	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0	0.00	1	41.00	41.10	-1	3,427	-0.03%
2023/11/17	0	0.00	1	40.85	40.90	-1	3,415	-0.03%
2023/11/15	0.1	40.74	1.2	40.73	40.90	-1.1	3,434	-0.03%
2023/11/13	1.1	40.60	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	1.1	40.56	1	40.55	40.55	0.1	3,391	0.00%
2023/11/07	0.9	40.80	0.5	40.85	40.70	0.4	3,506	0.01%
2023/11/06	1.7	40.72	5	40.61	40.70	-3.3	3,513	-0.09%
2023/11/03	2.4	40.72	1	40.60	40.60	1.4	3,494	0.04%
2023/11/02	0	40.60	0	0.00	40.60	0	3,494	0.00%
2023/11/01	0.4	40.54	1.3	40.39	40.60	-0.9	3,493	-0.02%
2023/10/31	2	40.77	2	40.55	40.70	0	3,483	0.00%
2023/10/30	0.2	40.81	0	0.00	40.90	0.2	3,473	0.00%
2023/10/24	1	40.70	0	0.00	40.80	1	3,471	0.03%
2023/10/23	1.1	40.76	1	41.10	40.75	0.1	3,488	0.00%
2023/10/20	1.1	41.20	10	41.10	41.10	-8.9	3,504	-0.25%
2023/10/19	0	0.00	3	42.02	41.80	-3	3,542	-0.08%
2023/10/18	0	0.00	1	41.35	42.05	-1	3,479	-0.03%
2023/10/17	0	0.00	2	41.00	41.00	-2	3,199	-0.06%
2023/10/16	0	0.00	13	41.25	41.30	-13	3,162	-0.41%
2023/10/13	0.1	40.75	2	40.30	40.85	-1.9	3,128	-0.06%
2023/10/12	1	39.90	2	40.05	40.20	-1	3,125	-0.03%
2023/10/11	2	39.95	0	0.00	40.10	2	3,128	0.06%
2023/10/06	4.1	39.05	1	39.15	39.40	3.1	3,089	0.10%
2023/10/05	3.7	39.19	0	0.00	39.10	3.7	3,071	0.12%
2023/10/04	5	39.05	2	39.14	39.10	3	3,075	0.10%
2023/10/03	1	39.20	0	0.00	39.25	1	3,077	0.03%
2023/10/02	11.2	39.40	0	0.00	39.30	11.2	3,075	0.36%
2023/09/28	3	39.52	0	0.00	39.45	3	3,028	0.10%
2023/09/27	1.2	39.72	0	0.00	39.55	1.2	2,981	0.04%
2023/09/26	30.2	39.92	2.5	40.02	40.00	27.7	2,901	0.96%
2023/09/25	6.6	43.26	0	0.00	43.05	6.6	2,712	0.24%
2023/09/22	8.1	43.43	0	0.00	43.40	8.1	2,593	0.31%
2023/09/21	9	43.99	0	0.00	43.95	9	2,534	0.36%
2023/09/20	10	44.20	0	0.00	44.20	10	2,472	0.40%
2023/09/19	0	0.00	0.1	44.10	44.30	-0.1	2,406	0.00%
2023/09/14	0	0.00	5	44.02	44.10	-5	2,252	-0.22%
2023/09/12	0	0.00	1	43.55	43.60	-1	2,254	-0.04%
2023/09/07	0	43.40	0	0.00	43.40	0	2,261	0.00%
2023/09/06	0.1	43.30	10	43.39	43.40	-9.9	2,289	-0.43%
2023/09/05	0	0.00	0	43.55	43.45	0	2,292	0.00%
2023/09/04	1	43.55	1	43.55	43.60	0	2,273	0.00%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/30	0	0.00	1	43.15	43.25	-1	2,228	-0.04%
2023/08/29	0	0.00	6	43.03	43.20	-6	2,235	-0.27%
2023/08/28	0.1	42.60	8	42.79	42.95	-8	2,238	-0.36%
2023/08/25	0	42.45	0	0.00	42.40	0	2,284	0.00%
2023/08/24	0.2	42.28	0	0.00	42.30	0.2	2,289	0.01%
2023/08/23	0.6	42.40	0	0.00	42.30	0.6	2,294	0.02%
2023/08/22	5.7	42.35	1	42.40	42.40	4.7	2,320	0.20%
2023/08/18	0	0.00	2	42.73	42.95	-2	2,348	-0.09%
2023/08/16	5.1	42.40	4	42.50	42.60	1.1	2,375	0.05%
2023/08/15	0.3	42.90	0	0.00	42.65	0.3	2,401	0.01%
2023/08/14	0.2	42.69	10	42.70	42.60	-9.8	2,426	-0.41%
2023/08/11	0	0.00	2	43.25	43.40	-2	2,426	-0.08%
2023/08/10	0	42.60	1	42.70	42.90	-1	2,378	-0.04%
2023/08/07	0.1	42.75	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	0.7	42.66	0.1	42.50	42.70	0.6	2,965	0.02%
2023/08/02	0.2	42.50	31	42.40	42.55	-30.8	2,959	-1.04%
2023/08/01	0.2	42.52	1	42.50	42.55	-0.8	2,975	-0.03%
2023/07/31	0.2	42.38	0	0.00	42.30	0.2	2,977	0.01%
2023/07/26	1	42.15	2	42.18	42.05	-1	3,022	-0.03%
2023/07/25	0.3	41.75	0	0.00	41.60	0.3	3,007	0.01%
2023/07/24	2.2	41.77	0	0.00	41.70	2.2	2,980	0.08%
2023/07/21	1.1	42.16	0	0.00	42.15	1.1	2,924	0.04%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	0	42.20	1	42.15	42.15	-1	2,951	-0.03%
2023/07/18	1.3	42.13	0	0.00	42.15	1.3	2,944	0.04%
2023/07/17	3.2	42.31	1	42.20	42.25	2.2	2,931	0.07%
2023/07/14	0.1	42.68	1	42.55	42.55	-0.9	2,898	-0.03%
2023/07/13	2.2	42.62	0	0.00	42.80	2.2	2,887	0.07%
2023/07/12	0.1	42.94	0	0.00	42.95	0.1	2,874	0.00%
2023/07/11	2	42.70	0	0.00	43.00	2	2,878	0.07%
2023/07/05	0.1	42.80	0	0.00	42.70	0.1	2,901	0.00%
2023/07/03	0.7	42.70	1	42.80	42.80	-0.3	2,955	-0.01%
2023/06/27	0.1	42.31	1	42.25	42.25	-0.9	2,978	-0.03%
2023/06/26	0	0.00	6	42.15	42.25	-6	2,985	-0.20%
2023/06/21	0	42.25	0	0.00	42.25	0	3,006	0.00%
2023/06/20	4	42.15	0	0.00	42.15	4	3,001	0.13%
2023/06/19	4.1	42.35	0	0.00	42.30	4.1	2,982	0.14%
2023/06/16	1.1	42.31	0	0.00	42.25	1.1	2,968	0.04%
2023/06/15	10	42.90	0	0.00	42.70	10	2,912	0.34%
2023/06/14	0	0.00	1	42.80	43.00	-1	2,916	-0.03%
2023/06/13	0	0.00	1.1	42.90	42.95	-1.1	2,950	-0.04%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/09	10.8	42.46	0	0.00	42.50	10.8	3,009	0.36%
2023/06/07	1	42.55	1	42.55	42.60	0	3,035	0.00%
2023/06/05	1	42.65	1	42.50	42.50	0	3,041	0.00%
2023/06/02	2	42.60	0	0.00	42.60	2	3,052	0.07%
2023/05/31	0.8	42.60	0	0.00	42.60	0.8	3,080	0.03%
2023/05/29	1	42.10	0	0.00	42.10	1	3,039	0.03%
2023/05/26	2.5	42.17	0	0.00	42.20	2.5	3,040	0.08%
2023/05/25	1	42.60	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	2	42.90	43.05	-2	3,015	-0.07%
2023/05/23	3	42.58	0.1	42.63	42.75	2.9	2,976	0.10%
2023/05/22	0	0.00	0.7	42.37	42.60	-0.7	2,973	-0.02%
2023/05/19	2	41.98	5	42.00	42.00	-3	2,931	-0.10%
2023/05/18	0	0.00	2	42.08	42.00	-2	2,896	-0.07%
2023/05/17	1	41.75	0	0.00	41.90	1	2,868	0.03%
2023/05/16	8.4	41.69	0	0.00	41.65	8.4	2,836	0.30%
2023/05/15	5.3	41.21	2	41.20	41.35	3.3	2,816	0.12%
2023/05/12	1.1	41.85	2	41.70	41.95	-0.9	2,713	-0.03%
2023/05/11	13.1	41.71	34.5	41.36	42.30	-21.4	2,632	-0.81%
2023/05/10	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/05	1	43.20	1	42.90	42.90	0	2,230	0.00%
2023/05/04	0	0.00	1	42.60	42.85	-1	2,252	-0.04%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	41.90	0.3	41.75	41.85	-0.3	2,423	-0.01%
2023/04/20	2	41.88	0	0.00	41.85	2	2,422	0.08%
2023/04/19	0	42.10	1	42.15	42.00	-1	2,422	-0.04%
2023/04/18	1	42.20	0	0.00	42.10	1	2,402	0.04%
2023/04/17	2	42.15	0	0.00	42.05	2	2,394	0.08%
2023/04/14	0.3	42.10	5.3	42.07	42.10	-5	2,390	-0.21%
2023/04/13	0	0.00	11.1	42.11	42.10	-11.1	2,397	-0.46%
2023/04/12	1	41.90	1.3	42.23	41.95	-0.3	2,407	-0.01%
2023/04/11	0.3	41.65	0	0.00	41.75	0.3	2,348	0.01%
2023/04/10	0.3	41.68	0	0.00	41.45	0.3	2,381	0.01%
2023/04/07	0.1	41.13	3	41.25	41.70	-2.9	2,499	-0.12%
2023/03/31	1.1	40.90	0	0.00	41.15	1.1	2,570	0.04%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	2	40.95	41.05	-2	3,290	-0.06%
2023/03/27	0	0.00	0.3	40.80	40.70	-0.3	4,154	-0.01%
2023/03/24	5.1	40.63	0.2	40.80	40.65	4.9	4,616	0.11%
2023/03/23	0.1	41.20	1	41.15	41.00	-1	4,683	-0.02%
2023/03/22	0	0.00	0.5	41.15	41.15	-0.5	4,761	-0.01%
2023/03/21	0	0.00	0.1	41.10	41.10	-0.1	4,864	0.00%
2023/03/20	0	0.00	15	40.50	40.70	-15	4,939	-0.30%
2023/03/16	4	40.06	13	40.15	40.10	-9	5,004	-0.18%
2023/03/15	4.3	40.81	1	40.90	40.60	3.3	5,035	0.06%
2023/03/14	0	0.00	65	41.45	41.50	-65	4,997	-1.30%
2023/03/13	1.3	41.71	0	0.00	41.80	1.3	5,086	0.03%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	0	0.00	13.4	41.72	41.85	-13.4	5,151	-0.26%
2023/03/07	1	41.56	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0.6	41.85	0	0.00	41.80	0.6	5,202	0.01%
2023/03/03	1.2	41.81	0	0.00	41.95	1.2	5,213	0.02%
2023/03/02	4.3	42.34	5.5	42.22	42.25	-1.2	5,216	-0.02%
2023/03/01	1	42.30	2	42.30	42.35	-1	5,253	-0.02%
2023/02/24	0	0.00	1.2	42.28	42.40	-1.2	5,404	-0.02%
2023/02/22	1	41.95	0	0.00	42.30	1	5,435	0.02%
2023/02/20	1	42.00	2.1	42.24	42.30	-1.1	5,567	-0.02%
2023/02/17	10	41.90	1	41.90	41.95	9	5,613	0.16%
2023/02/16	0.1	41.90	0	0.00	41.90	0.1	5,744	0.00%
2023/02/15	3	41.87	0	0.00	41.85	3	5,799	0.05%
2023/02/14	2	41.95	0	0.00	42.00	2	5,835	0.03%
2023/02/13	0.1	41.60	0	0.00	41.80	0.1	5,888	0.00%
2023/02/08	0.5	41.90	0	0.00	41.90	0.5	6,025	0.01%
2023/02/07	1	41.90	1	41.90	41.95	0	6,053	0.00%
2023/02/03	0	0.00	0.7	41.66	41.80	-0.7	6,036	-0.01%
2023/02/02	0	0.00	1	41.45	41.25	-1	6,057	-0.02%
2023/02/01	1.3	41.45	0	0.00	41.60	1.3	6,045	0.02%
2023/01/30	1.2	40.74	0.5	40.90	40.65	0.7	6,079	0.01%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/16	2	40.80	1	40.75	40.70	1	6,047	0.02%
2023/01/13	0.1	40.78	2	40.70	40.80	-1.9	6,054	-0.03%
2023/01/12	0.1	40.70	0	0.00	40.70	0.1	6,092	0.00%
2023/01/11	4	40.61	17	40.60	40.60	-13	6,125	-0.21%
2023/01/10	5.1	40.50	0.1	40.50	40.50	5	6,136	0.08%
2023/01/09	5.6	40.46	0	0.00	40.45	5.6	6,165	0.09%
2023/01/05	0	0.00	0.1	40.60	40.40	-0.1	6,223	0.00%
2022/12/29	1	40.55	3	40.55	40.60	-2	6,273	-0.03%
2022/12/28	1.1	41.45	1	40.85	40.70	0.1	6,284	0.00%
2022/12/23	13.1	40.26	0	0.00	40.35	13.1	6,264	0.21%
2022/12/22	4.5	40.02	2	39.80	42.00	2.5	6,211	0.04%
2022/12/21	5.7	39.29	0	0.00	40.00	5.7	6,026	0.09%
2022/12/20	27.1	39.79	2	39.45	39.65	25.1	5,780	0.43%
2022/12/19	12.2	40.80	0	0.00	40.50	12.2	5,621	0.22%
2022/12/16	19.2	41.29	1	41.70	41.15	18.2	5,404	0.34%
2022/12/15	3.2	42.25	0	0.00	42.40	3.2	5,094	0.06%
2022/12/14	11	42.49	5.2	42.30	42.60	5.8	5,170	0.11%
2022/12/13	16.1	43.26	7.5	43.33	42.75	8.6	5,162	0.17%
2022/12/09	0	0.00	1	44.15	44.00	-1	5,155	-0.02%
2022/12/08	0	0.00	3.5	44.12	44.10	-3.5	5,144	-0.07%
2022/12/07	0	0.00	3	44.20	44.35	-3	5,137	-0.06%
2022/12/06	42.1	44.23	11	44.20	43.95	31.1	5,103	0.61%
2022/12/05	10	44.50	2.1	44.67	44.40	7.9	5,088	0.16%
2022/12/02	15.1	44.30	1	44.55	44.25	14.1	5,030	0.28%
2022/12/01	0	0.00	0.1	44.80	44.80	-0.1	5,016	0.00%
2022/11/28	1	44.40	0.1	44.35	44.85	0.9	5,036	0.02%
2022/11/25	0.1	44.50	0.3	44.50	44.55	-0.2	5,022	0.00%
2022/11/24	1.1	44.90	2.1	44.90	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	1	44.75	44.90	-1	5,037	-0.02%
2022/11/22	1.8	44.64	0.1	44.50	44.85	1.7	5,044	0.03%
2022/11/21	0.2	43.75	1	43.85	43.95	-0.9	4,921	-0.02%
2022/11/18	0	0.00	1	43.80	43.80	-1	4,941	-0.02%
2022/11/17	0.4	43.45	0	43.45	43.55	0.4	4,949	0.01%
2022/11/16	0.2	43.00	0.1	43.17	43.20	0.1	4,925	0.00%
2022/11/15	0	0.00	3	42.97	42.90	-3	4,916	-0.06%
2022/11/14	20	42.76	1.8	43.05	43.35	18.2	4,875	0.37%
2022/11/09	0	41.95	1	42.00	42.25	-1	4,868	-0.02%
2022/11/08	3	41.90	2	41.85	41.90	1	4,840	0.02%
2022/11/07	0.1	42.00	1.2	41.96	42.05	-1.2	4,888	-0.02%
2022/11/04	3.8	41.85	0	0.00	42.00	3.8	4,888	0.08%
2022/11/03	0	41.06	0.5	41.20	41.30	-0.5	4,842	-0.01%
2022/11/02	49	41.20	0	0.00	41.25	49	4,832	1.01%
2022/11/01	4.5	41.31	0	0.00	41.45	4.5	4,873	0.09%
2022/10/31	0.3	41.39	1	41.25	41.45	-0.7	4,888	-0.01%
2022/10/28	0.3	41.80	1	41.85	41.65	-0.7	4,880	-0.01%
2022/10/27	0	0.00	2.1	41.36	41.80	-2.1	4,875	-0.04%
2022/10/25	0	0.00	3	40.63	40.65	-3	4,828	-0.06%
2022/10/21	1	40.05	0	0.00	40.50	1	4,758	0.02%
2022/10/20	0	0.00	8	40.00	40.35	-8	4,768	-0.17%
2022/10/19	0	0.00	5.2	40.30	40.20	-5.2	4,726	-0.11%
2022/10/18	0.1	39.60	0	0.00	39.60	0.1	4,685	0.00%
2022/10/17	0	38.81	0	0.00	39.20	0	4,736	0.00%
2022/10/13	3	38.40	0	0.00	38.75	3	4,945	0.06%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	14	38.91	39.35	-14	5,224	-0.27%
2022/10/07	4	39.04	0	0.00	38.90	4	5,188	0.08%
2022/10/06	7	39.51	1	39.60	39.65	6	5,180	0.12%
2022/10/05	0.2	39.83	0	0.00	39.75	0.2	5,206	0.00%
2022/10/04	6	39.77	0	0.00	39.70	6	5,244	0.11%
2022/10/03	0	0.00	1.5	39.67	39.85	-1.5	5,232	-0.03%
2022/09/30	1.5	38.10	7	38.15	39.00	-5.5	5,202	-0.11%
2022/09/29	0.1	38.45	3	38.65	38.60	-2.9	5,204	-0.06%
2022/09/28	9.4	37.90	5	38.79	38.00	4.4	5,171	0.08%
2022/09/27	10	39.64	5	39.71	39.65	5	5,055	0.10%
2022/09/26	11.8	40.15	5	40.31	40.20	6.8	4,940	0.14%
2022/09/23	6	47.78	13	47.81	47.80	-7	4,766	-0.15%
2022/09/22	23	47.76	6	47.35	47.75	17	4,634	0.37%
2022/09/21	5	47.85	1	47.90	48.00	4	4,521	0.09%
2022/09/20	0	48.15	0	0.00	48.00	0	4,374	0.00%
2022/09/16	0	48.30	1	48.25	48.30	-1	4,306	-0.02%
2022/09/14	0	48.35	0	0.00	48.25	0	4,782	0.00%
2022/09/13	4	48.55	0	0.00	48.50	4	5,003	0.08%
2022/09/12	0	0.00	0	48.35	48.40	0	5,233	0.00%
2022/09/08	0	0.00	1	48.10	48.35	-1	5,532	-0.02%
2022/09/07	5	47.94	5	47.85	47.90	0	5,636	0.00%
2022/09/06	0.1	48.00	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	5	47.95	3	48.00	47.95	2	5,683	0.04%
2022/09/02	0	0.00	5	48.15	48.00	-5	5,698	-0.09%
2022/09/01	2	47.86	5	47.98	48.10	-3	5,726	-0.05%
2022/08/30	0	0.00	1.9	48.13	48.35	-1.9	5,694	-0.03%
2022/08/29	0	0.00	1	47.90	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	2	48.05	48.20	-2	5,824	-0.03%
2022/08/25	0	48.00	7.6	48.01	48.10	-7.6	5,812	-0.13%
2022/08/24	0	0.00	3.3	47.72	48.00	-3.3	5,807	-0.06%
2022/08/23	0	0.00	17.3	47.63	47.65	-17.3	5,790	-0.30%
2022/08/22	0	0.00	6.3	47.25	47.65	-6.3	5,815	-0.11%
2022/08/19	0	0.00	1	46.85	47.00	-1	5,742	-0.02%
2022/08/18	10	46.70	1	46.85	46.80	9	5,742	0.16%
2022/08/17	1	47.00	3.9	47.17	47.20	-2.9	5,720	-0.05%
2022/08/16	0	0.00	3	46.83	46.80	-3	5,658	-0.05%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	6	46.23	1	46.55	46.15	5	5,593	0.09%
2022/08/11	4	45.90	0	0.00	45.90	4	5,573	0.07%
2022/08/10	4	45.78	0	0.00	45.75	4	5,595	0.07%
2022/08/09	0	0.00	0.6	46.05	46.00	-0.6	5,615	-0.01%
2022/08/08	0	0.00	0.1	45.95	46.00	-0.1	5,670	0.00%
2022/08/05	0.3	45.90	0	0.00	45.85	0.3	5,890	0.00%
2022/08/04	5	45.45	1	45.45	45.65	4	5,966	0.07%
2022/08/03	0	0.00	1	45.80	45.80	-1	5,960	-0.02%
2022/08/02	0	0.00	2	45.65	46.00	-2	5,996	-0.03%
2022/08/01	1	45.71	0	45.90	45.90	1	6,010	0.02%
2022/07/26	2	44.90	1	44.95	44.80	1	6,033	0.02%
2022/07/22	0	0.00	1	44.95	45.20	-1	6,076	-0.02%
2022/07/21	2	44.90	0.3	45.00	45.15	1.7	6,053	0.03%
2022/07/20	4	45.20	0	0.00	45.35	4	6,060	0.07%
2022/07/19	6	46.00	3.4	45.77	45.75	2.6	6,023	0.04%
2022/07/18	0	0.00	5	44.10	45.10	-5	5,953	-0.08%
2022/07/15	2.3	43.42	0	0.00	43.40	2.3	5,964	0.04%
2022/07/14	3.4	43.51	0	0.00	43.50	3.4	6,095	0.05%
2022/07/13	0	0.00	1	43.65	43.50	-1	6,119	-0.02%
2022/07/12	2	43.20	2	43.15	43.20	0	6,150	0.00%
2022/07/11	0.1	43.76	3	43.72	43.80	-2.9	6,163	-0.05%
2022/07/06	3.1	44.35	0	0.00	44.20	3.1	6,327	0.05%
2022/07/05	2	44.50	0	0.00	44.65	2	6,572	0.03%
2022/07/04	0	0.00	4	44.28	44.40	-4	6,803	-0.06%
2022/07/01	3.6	44.46	1	44.95	43.95	2.6	7,609	0.03%
2022/06/30	0	0.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/29	4	44.91	10	45.05	45.10	-6	8,197	-0.07%
2022/06/28	1	44.75	2	44.75	44.80	-1	8,203	-0.01%
2022/06/27	2.4	44.68	0	0.00	44.80	2.4	8,257	0.03%
2022/06/24	0.1	44.22	0	0.00	44.20	0.1	8,284	0.00%
2022/06/23	3	43.30	20	43.50	43.30	-17	8,320	-0.20%
2022/06/22	15.5	43.17	3	43.10	43.25	12.5	8,163	0.15%
2022/06/21	20	43.44	0	0.00	43.35	20	7,857	0.25%
2022/06/20	18.1	43.72	0	0.00	43.60	18.1	7,697	0.24%
2022/06/17	13.4	43.84	0	0.00	44.75	13.4	7,720	0.17%
2022/06/16	20	44.57	0.3	44.80	44.55	19.7	7,555	0.26%
2022/06/15	0	0.00	1	45.50	45.05	-1	7,569	-0.01%
2022/06/13	2.2	44.57	0	0.00	44.80	2.2	8,324	0.03%
2022/06/10	12	44.90	0	0.00	44.90	12	8,491	0.14%
2022/06/09	1.1	45.22	0	0.00	45.25	1.1	8,562	0.01%
2022/06/08	2.1	45.28	1	45.20	45.45	1.1	8,561	0.01%
2022/06/07	2.1	44.98	2	44.90	45.35	0.1	8,600	0.00%
2022/06/06	7.5	45.04	0	0.00	45.00	7.5	8,621	0.09%
2022/06/02	0	0.00	13	46.22	46.10	-13	8,580	-0.15%
2022/06/01	0	46.65	0	0.00	46.35	0	8,711	0.00%
2022/05/30	0.1	46.30	1	46.25	46.55	-1	8,881	-0.01%
2022/05/25	0	45.65	0.5	45.70	46.00	-0.5	9,159	-0.01%
2022/05/23	0.1	46.00	0	0.00	46.00	0.1	9,444	0.00%
2022/05/20	1.1	45.66	0	0.00	45.85	1.1	9,685	0.01%
2022/05/19	1	45.55	0	0.00	45.60	1	9,778	0.01%
2022/05/18	0.5	45.95	0	0.00	45.90	0.5	9,750	0.00%
2022/05/17	1.3	45.09	1	44.90	45.45	0.3	9,739	0.00%
2022/05/16	1.1	44.77	0	0.00	44.55	1.1	9,756	0.01%
2022/05/13	13.4	44.13	5	44.55	44.70	8.4	9,762	0.09%
2022/05/12	5.4	45.58	0	0.00	45.40	5.4	9,552	0.06%
2022/05/10	10	46.35	0	0.00	46.50	10	9,491	0.11%
2022/05/09	0	0.00	61	46.55	46.50	-61	9,510	-0.64%
2022/05/05	0.1	47.10	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	2	46.90	0.7	46.80	46.90	1.3	9,731	0.01%
2022/05/03	0.2	46.70	0	0.00	46.65	0.2	9,780	0.00%
2022/04/29	0.1	46.90	0	0.00	46.95	0.1	9,807	0.00%
2022/04/28	4	46.89	1	46.80	46.70	3	9,846	0.03%
2022/04/27	0.1	46.70	1.1	46.76	46.70	-1	9,839	-0.01%
2022/04/26	1	46.85	7.3	47.05	47.20	-6.3	9,858	-0.06%
2022/04/25	7.4	46.48	2	46.50	46.45	5.4	9,766	0.06%
2022/04/22	1.3	47.30	6	47.28	47.10	-4.7	9,677	-0.05%
2022/04/21	9	47.87	6	47.79	47.50	3	9,599	0.03%
2022/04/20	3	47.63	1	47.40	48.75	2	9,493	0.02%
2022/04/19	4.1	47.82	2	47.75	47.80	2.1	9,399	0.02%
2022/04/18	15.1	47.75	1	48.00	47.80	14.1	9,395	0.15%
2022/04/15	1	47.95	0.3	48.00	48.05	0.7	9,352	0.01%
2022/04/14	14	47.72	5	47.60	47.85	9	9,312	0.10%
2022/04/13	2	47.15	1	47.35	47.45	1	9,288	0.01%
2022/04/12	8.2	46.89	0.4	47.30	46.90	7.8	9,253	0.08%
2022/04/11	20	47.65	2.3	47.78	47.60	17.7	9,119	0.19%
2022/04/08	7.1	48.77	8	48.78	48.75	-0.9	8,892	-0.01%
2022/04/07	101.5	49.34	32.5	49.28	48.90	69	8,703	0.79%	大買/
2022/04/06	20.5	47.55	9.2	48.26	49.00	11.3	7,888	0.14%
2022/04/01	16	45.65	15	45.70	45.70	1	7,252	0.01%
2022/03/31	8.1	45.39	0	0.00	45.40	8.1	7,189	0.11%
2022/03/30	3.2	45.34	0.1	45.45	45.40	3.1	7,184	0.04%
2022/03/29	0.1	45.35	0	0.00	45.30	0.1	7,325	0.00%
2022/03/28	46.1	45.27	1	45.35	45.35	45.1	7,363	0.61%
2022/03/25	1.3	45.77	2	45.90	45.75	-0.7	7,389	-0.01%
2022/03/24	4.3	45.66	1	45.70	45.75	3.3	7,451	0.04%
2022/03/23	4	45.83	4	45.95	45.95	0	7,509	0.00%
2022/03/22	14	45.53	1	45.10	45.50	13	7,515	0.17%
2022/03/21	6.8	46.43	5	46.30	46.20	1.8	7,261	0.02%
2022/03/18	5.1	46.60	1	46.65	46.60	4.1	7,118	0.06%
2022/03/17	5.3	46.93	3	46.85	47.00	2.3	7,022	0.03%
2022/03/16	39.5	47.23	11	46.91	46.85	28.5	6,829	0.42%
2022/03/15	5	49.88	1.8	50.23	50.50	3.2	6,228	0.05%
2022/03/14	4	49.70	3.6	49.87	49.60	0.4	6,042	0.01%
2022/03/11	0	0.00	1	48.85	48.90	-1	5,950	-0.02%
2022/03/10	1	49.15	4	49.30	49.20	-3	5,931	-0.05%
2022/03/09	0	0.00	2	49.28	49.35	-2	5,893	-0.03%
2022/03/08	5.6	48.43	6	48.40	48.50	-0.4	5,836	-0.01%
2022/03/07	2.9	49.18	1	49.25	49.30	1.9	5,723	0.03%
2022/03/04	11	50.79	0.3	50.40	50.50	10.7	5,607	0.19%
2022/03/03	1	49.80	7	50.07	50.20	-6	5,520	-0.11%
2022/03/02	1	49.70	0	0.00	49.90	1	5,490	0.02%
2022/03/01	16	49.56	0	0.00	49.45	16	5,514	0.29%
2022/02/25	3	48.70	2	48.93	48.95	1	5,379	0.02%
2022/02/24	2	48.10	22	49.06	48.35	-20	5,287	-0.38%
2022/02/23	0	0.00	6	48.77	49.10	-6	5,123	-0.12%
2022/02/22	2	47.88	11.3	48.33	48.90	-9.3	5,011	-0.19%
2022/02/21	4	47.78	4.8	47.89	48.15	-0.8	4,800	-0.02%
2022/02/17	0	0.00	2	47.20	47.25	-2	4,777	-0.04%
2022/02/16	1	47.20	0	0.00	47.15	1	4,863	0.02%
2022/02/15	3	47.18	0	0.00	47.10	3	5,051	0.06%
2022/02/14	2.4	46.78	0	0.00	46.85	2.4	5,014	0.05%
2022/02/11	2.1	46.80	0	0.00	46.80	2.1	5,024	0.04%
2022/02/10	2.4	46.91	2	46.75	46.90	0.4	5,005	0.01%
2022/02/09	2.4	47.01	8	47.15	47.00	-5.6	4,977	-0.11%
2022/02/08	0	0.00	1	47.25	47.25	-1	4,940	-0.02%
2022/02/07	2.3	46.84	2.1	47.02	47.05	0.2	4,852	0.00%
2022/01/26	1	46.70	5	46.34	46.80	-4	4,760	-0.08%
2022/01/25	0	46.20	10	46.30	46.30	-10	4,666	-0.21%
2022/01/24	8.1	46.14	1	46.15	46.30	7.1	4,641	0.15%
2022/01/21	0.1	46.10	0	0.00	46.25	0.1	4,590	0.00%
2022/01/20	0	46.05	0	0.00	46.15	0	4,536	0.00%
2022/01/19	4.1	45.99	2	46.00	45.95	2.1	4,521	0.05%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	4	46.14	0	0.00	46.25	4	4,483	0.09%
2022/01/14	3	46.13	3	46.15	46.35	0	4,544	0.00%
2022/01/13	0	0.00	10	46.15	46.20	-10	4,661	-0.21%
2022/01/12	2	46.20	0	0.00	46.25	2	4,657	0.04%
2022/01/11	3	46.27	0	0.00	46.40	3	4,626	0.06%
2022/01/06	6	46.15	2.2	46.06	46.30	3.8	4,600	0.08%
2022/01/05	2.2	46.08	0	46.10	46.10	2.2	4,599	0.05%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	3.1	46.07	0	0.00	46.25	3.1	4,629	0.07%
2021/12/30	0	0.00	3	46.25	46.25	-3	4,602	-0.07%
2021/12/29	8	46.15	0	0.00	46.25	8	4,569	0.18%
2021/12/28	4.1	46.06	0	0.00	46.15	4.1	4,557	0.09%
2021/12/27	0.1	46.15	1	46.05	46.25	-1	4,540	-0.02%
2021/12/24	11.7	46.00	3	46.05	46.20	8.7	4,524	0.19%
2021/12/23	22.2	46.00	1	45.95	46.05	21.2	4,502	0.47%
2021/12/22	1.6	46.53	0	0.00	46.70	1.6	4,305	0.04%
2021/12/21	3	47.08	1	46.90	47.00	2	4,226	0.05%
2021/12/20	3	47.62	1	47.70	47.60	2	4,188	0.05%
2021/12/17	5	47.05	0	0.00	47.25	5	4,196	0.12%
2021/12/16	0	0.00	1	47.15	47.25	-1	4,208	-0.02%
2021/12/13	1	46.90	1	46.90	46.70	0	4,252	0.00%
2021/12/10	0.1	46.50	0	0.00	46.50	0.1	4,199	0.00%
2021/12/08	3	46.47	2	46.45	46.50	1	4,154	0.02%
2021/12/06	1	46.15	0	0.00	46.40	1	4,098	0.02%
2021/12/03	2	46.30	0	0.00	46.30	2	4,116	0.05%
2021/12/02	1	46.40	0	0.00	46.30	1	4,096	0.02%
2021/11/29	3	46.55	0	0.00	46.45	3	4,068	0.07%
2021/11/26	4	46.80	0	0.00	46.80	4	4,044	0.10%
2021/11/25	2.3	47.16	4	47.22	47.10	-1.7	4,003	-0.04%
2021/11/24	0	0.00	1	46.85	46.85	-1	3,916	-0.03%
2021/11/23	1.8	46.25	0	0.00	46.20	1.8	3,893	0.05%
2021/11/22	4	46.60	0	0.00	46.55	4	3,875	0.10%
2021/11/19	3	46.68	1	46.70	46.65	2	3,884	0.05%
2021/11/18	5	46.82	0	0.00	46.60	5	3,886	0.13%
2021/11/17	16.7	46.50	6	46.28	46.50	10.7	3,875	0.28%
2021/11/16	29.2	46.98	4.6	46.99	46.80	24.5	3,859	0.64%
2021/11/15	4	48.00	12	48.03	47.65	-8	3,829	-0.21%
2021/11/12	9	46.69	4	47.00	47.80	5	3,734	0.13%
2021/11/11	3	45.77	0	0.00	45.60	3	3,576	0.08%
2021/11/10	1	45.15	2	45.30	45.45	-1	3,663	-0.03%
2021/11/09	9	44.82	2	45.08	44.95	7	3,676	0.19%
2021/11/05	16	44.51	0	0.00	44.55	16	3,715	0.43%
2021/11/04	4	44.73	0	0.00	44.65	4	3,722	0.11%
2021/11/03	3	44.77	0	0.00	44.85	3	3,737	0.08%
2021/11/02	3	44.80	0	0.00	44.70	3	3,818	0.08%
2021/11/01	8	44.75	0	0.00	44.70	8	3,840	0.21%
2021/10/29	5	44.90	1	45.00	44.95	4	3,853	0.10%
2021/10/27	3	45.30	1	45.10	45.10	2	3,952	0.05%
2021/10/25	3	44.92	0	0.00	45.20	3	4,053	0.07%
2021/10/22	0.2	45.70	6	45.40	45.15	-5.8	4,122	-0.14%
2021/10/21	2	44.65	3	45.00	45.00	-1	4,091	-0.02%
2021/10/20	1	44.50	1	44.75	44.60	0	4,054	0.00%
2021/10/19	2	44.50	2	44.55	44.55	0	4,268	0.00%
2021/10/18	1	44.70	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	0.00	1	45.00	44.75	-1	4,387	-0.02%
2021/10/14	2	44.70	0	0.00	44.70	2	4,394	0.05%
2021/10/13	5	45.10	0	0.00	45.05	5	4,452	0.11%
2021/10/12	4	44.48	0	0.00	45.10	4	4,494	0.09%
2021/10/08	4	44.63	0	0.00	44.60	4	4,440	0.09%
2021/10/06	7	44.44	0	0.00	44.25	7	4,452	0.16%
2021/10/04	1.3	44.83	0	0.00	44.70	1.3	4,580	0.03%
2021/10/01	3	44.80	2	44.83	44.80	1	4,599	0.02%
2021/09/30	0.5	45.23	0	0.00	45.10	0.5	4,629	0.01%
2021/09/29	2.3	45.15	0	0.00	45.05	2.3	4,619	0.05%
2021/09/28	0	0.00	1	45.20	45.30	-1	4,593	-0.02%
2021/09/27	1.3	44.88	0	0.00	44.65	1.3	4,567	0.03%
2021/09/24	2	45.15	0	45.60	45.10	2	4,508	0.04%
2021/09/23	1	46.50	0	0.00	46.80	1	4,357	0.02%
2021/09/22	3.5	46.91	1	46.50	46.20	2.5	4,245	0.06%
2021/09/17	1.2	47.43	3	47.40	47.35	-1.9	4,100	-0.05%
2021/09/15	2.1	47.57	1	47.60	47.55	1.1	4,138	0.03%
2021/09/14	0.1	48.05	0	0.00	47.90	0.1	4,191	0.00%
2021/09/10	0.3	47.90	0	0.00	47.95	0.3	4,242	0.01%
2021/09/08	2	47.40	0	0.00	47.25	2	4,312	0.05%
2021/09/07	0.1	48.00	0	0.00	47.85	0.1	4,297	0.00%
2021/09/02	1	48.40	1	48.35	48.25	0	4,344	0.00%
2021/09/01	5	48.65	0	0.00	48.40	5	4,370	0.11%
2021/08/31	0	47.70	0	0.00	48.20	0	4,386	0.00%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/27	0	0.00	1	47.35	47.45	-1	4,405	-0.02%
2021/08/25	0	0.00	1	47.40	47.60	-1	4,498	-0.02%
2021/08/24	1	47.65	0	0.00	47.65	1	4,515	0.02%
2021/08/23	1	47.50	1	47.50	47.50	0	4,576	0.00%
2021/08/19	1	47.60	0	0.00	47.55	1	5,750	0.02%
2021/08/18	1	48.45	0	0.00	48.40	1	5,778	0.02%
2021/08/17	1	48.75	0	0.00	48.60	1	5,807	0.02%
2021/08/16	2	48.23	2	48.30	48.10	0	5,726	0.00%
2021/08/13	0	0.00	2	49.15	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	3	48.83	48.95	-3	5,580	-0.05%
2021/08/11	2	48.55	2	48.75	48.80	0	5,583	0.00%
2021/08/10	2	48.58	0	0.00	48.85	2	5,582	0.04%
2021/08/06	0	0.00	3	49.15	49.45	-3	5,660	-0.05%
2021/08/05	0	0.00	0.7	48.80	48.70	-0.7	5,663	-0.01%
2021/08/04	0	0.00	1	49.10	49.05	-1	5,896	-0.02%
2021/08/03	3	49.17	0.1	49.50	49.30	2.9	5,955	0.05%
2021/08/02	2	49.35	1	49.40	49.45	1	6,067	0.02%
2021/07/30	1	48.80	0	0.00	49.05	1	6,127	0.02%
2021/07/29	0	0.00	16	49.00	49.10	-16	6,148	-0.26%
2021/07/28	2	48.35	49.3	48.24	48.35	-47.3	6,105	-0.77%
2021/07/27	1	47.60	3.5	48.11	48.15	-2.5	6,096	-0.04%
2021/07/26	0	0.00	2	48.00	48.10	-2	6,098	-0.03%
2021/07/23	5.2	47.69	16.5	47.93	47.90	-11.3	6,014	-0.19%
2021/07/22	6	46.45	11.3	46.68	46.85	-5.3	5,822	-0.09%
2021/07/21	0	0.00	2	45.83	46.00	-2	5,780	-0.03%
2021/07/20	1.9	45.59	0	0.00	45.65	1.9	5,959	0.03%
2021/07/19	4	46.00	3	46.17	46.10	1	6,065	0.02%
2021/07/16	0	0.00	4.3	45.52	45.75	-4.3	6,068	-0.07%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	3	44.88	44.95	-3	6,056	-0.05%
2021/07/13	12	44.73	3	45.07	44.85	9	6,135	0.15%
2021/07/12	0	0.00	6	45.28	45.20	-6	6,116	-0.10%
2021/07/09	1	45.05	2	44.93	45.00	-1	6,084	-0.02%
2021/07/08	3	44.67	12	44.60	44.65	-9	6,005	-0.15%
2021/07/07	7	43.93	2	43.95	44.40	5	6,008	0.08%
2021/07/06	0	0.00	5	43.45	43.65	-5	5,987	-0.08%
2021/07/05	0	0.00	3	43.50	43.50	-3	6,028	-0.05%
2021/07/02	0	0.00	2	43.30	43.30	-2	6,077	-0.03%
2021/07/01	6	43.44	0	0.00	43.20	6	6,112	0.10%
2021/06/30	0	0.00	2	43.65	43.65	-2	6,122	-0.03%
2021/06/29	0	0.00	4.1	43.55	43.55	-4.1	6,147	-0.07%
2021/06/28	0	0.00	1	43.85	43.60	-1	6,172	-0.02%
2021/06/25	0.4	43.90	0	0.00	43.60	0.4	6,171	0.01%
2021/06/24	1	43.80	1	43.80	43.85	0	6,158	0.00%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/22	2	42.80	0	0.00	42.35	2	6,080	0.03%
2021/06/21	2	42.23	1	42.25	42.20	1	6,087	0.02%
2021/06/18	7	42.39	0.3	42.40	42.20	6.7	6,113	0.11%
2021/06/17	2	42.43	1	42.70	42.75	1	6,189	0.02%
2021/06/16	3	42.63	2	42.78	42.50	1	6,260	0.02%
2021/06/15	0	0.00	1.4	42.54	42.80	-1.4	6,256	-0.02%
2021/06/11	3	42.42	0	0.00	42.40	3	6,240	0.05%
2021/06/10	3	42.40	0	0.00	42.30	3	6,243	0.05%
2021/06/09	0.3	41.80	0	0.00	41.75	0.3	6,208	0.01%
2021/06/07	13	41.76	3	41.85	41.55	10	6,172	0.16%
2021/06/03	0.3	42.05	0	0.00	41.85	0.3	6,153	0.00%
2021/06/02	13	41.91	0	0.00	42.00	13	6,141	0.21%
2021/06/01	0.1	42.35	0	0.00	42.20	0.1	6,061	0.00%
2021/05/31	2	42.15	0	0.00	42.10	2	6,060	0.03%
2021/05/27	1.4	42.14	0	0.00	42.60	1.4	5,986	0.02%
2021/05/26	12	42.18	0	0.00	42.20	12	4,867	0.25%
2021/05/25	3	42.52	0	0.00	42.30	3	4,800	0.06%
2021/05/24	1	42.85	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	0.2	42.40	43.00	-0.2	4,782	0.00%
2021/05/19	1	41.85	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2.1	41.66	1	41.25	41.90	1.1	4,748	0.02%
2021/05/17	31.3	41.06	0	0.00	40.80	31.3	4,762	0.66%
2021/05/13	3.5	41.26	1	42.00	42.10	2.5	4,629	0.05%
2021/05/12	6.3	42.36	1	42.95	42.60	5.3	4,544	0.12%
2021/05/11	2	45.10	1	45.70	44.85	1	4,277	0.02%
2021/05/10	1	45.30	6	45.64	45.70	-5	4,201	-0.12%
2021/05/07	1	45.25	0.2	44.75	44.70	0.8	4,073	0.02%
2021/05/06	0	0.00	2	45.35	45.25	-2	3,976	-0.05%
2021/05/05	0	0.00	5.2	45.35	45.20	-5.2	3,929	-0.13%
2021/05/04	7.2	44.12	0	0.00	44.35	7.2	3,882	0.19%
2021/04/29	1.2	45.47	0	0.00	45.25	1.2	3,765	0.03%
2021/04/28	0	0.00	2	45.80	45.65	-2	3,739	-0.05%
2021/04/27	0	0.00	8	46.16	46.20	-8	3,767	-0.21%
2021/04/26	2	46.60	8	46.49	46.60	-6	3,705	-0.16%
2021/04/23	1	45.35	5.3	44.97	45.35	-4.3	3,491	-0.12%
2021/04/21	0	0.00	1	44.45	44.35	-1	3,329	-0.03%
2021/04/20	6	44.22	0	44.35	44.35	6	3,311	0.18%
2021/04/19	0	0.00	6.3	44.60	44.60	-6.3	3,322	-0.19%
2021/04/16	0	0.00	2	43.55	43.60	-2	3,270	-0.06%
2021/04/15	0	43.40	0	0.00	43.30	0	3,297	0.00%
2021/04/14	16	43.23	0	0.00	43.25	16	3,331	0.48%
2021/04/13	3	43.62	0	0.00	43.50	3	3,329	0.09%
2021/04/12	22	43.59	1	43.60	43.60	21	3,327	0.63%
2021/04/09	12	43.59	1	43.50	43.75	11	3,336	0.33%
2021/04/08	4	43.53	1	43.40	43.50	3	3,300	0.09%
2021/04/07	12	43.60	3.1	43.52	43.65	8.9	3,277	0.27%
2021/04/06	5	43.63	0	0.00	43.65	5	3,270	0.15%
2021/04/01	2	43.70	2	43.80	43.55	0	3,289	0.00%
2021/03/31	1	43.40	0	0.00	43.50	1	3,351	0.03%
2021/03/30	7	43.51	2	43.60	43.45	5	3,527	0.14%
2021/03/25	0	0.00	2	43.45	43.60	-2	4,049	-0.05%
2021/03/24	0.3	43.23	0	0.00	43.55	0.3	4,322	0.01%
2021/03/23	6	43.12	0	0.00	43.15	6	4,361	0.14%
2021/03/22	5.3	43.29	9.1	43.67	43.60	-3.8	4,406	-0.09%
2021/03/19	3	44.25	0	0.00	44.25	3	4,320	0.07%
2021/03/18	1	45.70	0	0.00	45.20	1	4,322	0.02%
2021/03/16	1	44.95	0	0.00	44.90	1	4,433	0.02%
2021/03/12	0	0.00	2	44.95	44.95	-2	4,737	-0.04%
2021/03/11	0	0.00	5	45.45	45.35	-5	5,010	-0.10%
2021/03/10	6	45.70	0	0.00	45.45	6	5,045	0.12%
2021/03/08	0	0.00	2	45.05	45.25	-2	5,088	-0.04%
2021/03/05	0	0.00	1	44.95	44.95	-1	5,096	-0.02%
2021/03/04	0	0.00	1	44.90	45.05	-1	5,217	-0.02%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	1	44.90	6.6	44.61	44.55	-5.6	5,110	-0.11%
2021/02/23	2	44.60	0.3	44.70	44.85	1.7	5,087	0.03%
2021/02/22	3	43.97	0.3	44.15	44.05	2.7	5,042	0.05%
2021/02/19	1	43.70	3	43.95	44.10	-2	5,037	-0.04%
2021/02/05	2	43.70	0	0.00	43.60	2	4,979	0.04%
2021/02/03	1	43.50	0	0.00	43.30	1	5,080	0.02%
2021/01/29	2	42.78	1	43.20	42.60	1	5,117	0.02%
2021/01/28	1.3	43.27	0	0.00	43.25	1.3	5,081	0.03%
2021/01/26	0	0.00	5	43.45	43.45	-5	5,088	-0.10%
2021/01/25	0	0.00	5.1	42.93	43.95	-5.1	5,087	-0.10%
2021/01/21	0	0.00	4	43.40	43.40	-4	5,102	-0.08%
2021/01/20	7.3	43.75	6	43.30	43.10	1.3	5,100	0.03%
2021/01/19	0.5	44.70	0	0.00	44.40	0.5	5,021	0.01%
2021/01/15	2.3	45.15	2	45.60	45.05	0.3	5,015	0.01%
2021/01/14	1	45.70	1	45.65	45.70	0	5,177	0.00%
2021/01/12	2	45.70	0	0.00	45.55	2	5,170	0.04%
2021/01/11	5	45.90	11	46.21	46.00	-6	5,145	-0.12%
2021/01/08	0	0.00	0.1	45.80	45.90	-0.1	5,122	0.00%
2021/01/07	1	45.85	0	0.00	45.60	1	5,099	0.02%
2021/01/06	1	45.65	2	45.48	45.20	-1	5,053	-0.02%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2021/01/04	0.2	45.40	2	45.35	45.15	-1.8	5,002	-0.04%
2020/12/31	1	45.60	0	0.00	45.85	1	5,008	0.02%
2020/12/28	2	46.15	1	46.15	45.90	1	4,988	0.02%
2020/12/25	0	0.00	4	46.58	46.45	-4	4,947	-0.08%
2020/12/23	0	0.00	0.1	45.00	45.00	-0.1	4,737	0.00%
2020/12/21	1	45.25	2	45.08	44.95	-1	4,561	-0.02%
2020/12/18	0	0.00	0.5	46.20	45.60	-0.5	4,425	-0.01%
2020/12/17	1	45.95	0	0.00	46.05	1	4,185	0.02%
2020/12/16	10	45.75	60.6	45.94	45.95	-50.6	4,169	-1.21%
2020/12/15	0	0.00	17.1	45.23	45.25	-17.1	4,086	-0.42%
2020/12/14	0	0.00	1	44.70	44.90	-1	4,076	-0.02%
2020/12/11	16	44.49	4	44.54	44.35	12	4,015	0.30%
2020/12/10	14	44.12	1	44.50	44.60	13	3,999	0.33%
2020/12/09	39.3	44.39	2	44.40	44.50	37.3	3,934	0.95%
2020/12/08	2.3	44.53	7	44.95	45.40	-4.7	3,834	-0.12%
2020/12/07	6	45.64	5	45.44	45.85	1	3,620	0.03%
2020/12/04	2	43.35	0	0.00	43.50	2	3,344	0.06%
2020/12/03	1	43.90	2	43.85	43.80	-1	3,285	-0.03%
2020/11/30	1	44.50	4	44.41	44.50	-3	3,235	-0.09%
2020/11/27	0.7	43.85	1	43.80	43.85	-0.3	3,140	-0.01%
2020/11/26	0	0.00	0.1	43.80	43.85	-0.1	3,149	0.00%
2020/11/20	0	0.00	0.2	43.20	43.25	-0.2	3,250	-0.01%
2020/11/18	4	43.30	0	0.00	43.35	4	3,279	0.12%
2020/11/17	0	0.00	10.3	43.30	43.40	-10.3	3,277	-0.31%
2020/11/16	3	43.50	0	0.00	43.45	3	3,317	0.09%
2020/11/13	0	0.00	0.1	43.40	43.40	-0.1	3,336	0.00%
2020/11/12	0	0.00	11	43.77	43.85	-11	3,324	-0.33%
2020/11/11	1	43.20	2	43.48	44.00	-1	3,346	-0.03%
2020/11/10	3	42.78	1	42.85	42.95	2	3,273	0.06%
2020/11/09	1	42.15	0.9	42.10	42.00	0.1	3,262	0.00%
2020/11/06	0	0.00	0.4	42.05	41.90	-0.4	3,242	-0.01%
2020/11/05	0.5	42.15	0.5	42.20	42.00	0	3,220	0.00%
2020/11/04	2	41.90	0	0.00	42.00	2	3,211	0.06%
2020/11/03	0.7	42.29	0	0.00	42.35	0.7	3,197	0.02%
2020/11/02	0.3	41.81	1.2	41.82	41.90	-1	3,189	-0.03%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	0.2	42.60	1	42.10	42.10	-0.8	3,121	-0.03%
2020/10/23	2	42.68	0	0.00	42.55	2	3,120	0.06%
2020/10/22	6	42.23	0	0.00	43.20	6	3,106	0.19%
2020/10/21	2	42.63	0	0.00	42.70	2	2,930	0.07%
2020/10/20	1	42.65	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	43.04	0	0.00	42.90	5	2,874	0.17%
2020/10/15	17	42.99	0	0.00	42.95	17	2,865	0.59%
2020/10/14	0	0.00	1	43.75	43.75	-1	2,841	-0.04%
2020/10/13	4.2	43.96	0	0.00	43.85	4.2	2,846	0.15%
2020/10/12	1	44.35	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	6	44.17	44.70	-6	2,849	-0.21%
2020/10/07	1	43.60	0	0.00	43.50	1	2,803	0.04%
2020/10/06	3	43.60	2	43.68	43.70	1	2,829	0.04%
2020/10/05	1.1	43.17	1	43.35	43.20	0.1	2,833	0.00%
2020/09/29	1	43.10	4	43.44	43.30	-3	2,824	-0.11%
2020/09/28	1	42.10	11	42.37	42.65	-10	2,795	-0.36%
2020/09/25	11	41.66	7	42.13	41.50	4	2,769	0.14%
2020/09/24	10.4	41.42	2	41.43	41.45	8.4	2,721	0.31%
2020/09/23	7	46.42	0	0.00	46.15	7	2,590	0.27%
2020/09/22	2	46.53	0	0.00	46.60	2	2,499	0.08%
2020/09/21	5	46.85	0	0.00	46.85	5	2,460	0.20%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	6	46.76	46.55	-6	2,381	-0.25%
2020/09/16	1	46.30	0	0.00	46.35	1	2,358	0.04%
2020/09/08	10	46.10	1	46.00	45.85	9	2,307	0.39%
2020/09/07	0	0.00	6	46.29	46.00	-6	2,396	-0.25%
2020/09/04	0	0.00	1	45.35	45.80	-1	2,420	-0.04%
2020/09/03	5.1	45.36	5	45.63	45.60	0.1	2,467	0.00%
2020/09/02	3	45.70	0	0.00	45.65	3	2,445	0.12%
2020/09/01	7	46.36	0	0.00	46.20	7	2,458	0.28%
2020/08/31	5	46.48	2	46.43	46.40	3	2,516	0.12%
2020/08/27	0	0.00	30	45.45	45.50	-30	2,459	-1.22%
2020/08/26	0	0.00	1.1	45.47	45.50	-1.1	2,500	-0.04%
2020/08/25	0	0.00	1	44.95	44.95	-1	2,531	-0.04%
2020/08/24	0	0.00	2	44.70	44.65	-2	2,659	-0.08%
2020/08/20	0.2	43.85	2	43.88	43.50	-1.8	2,678	-0.07%
2020/08/19	0	0.00	1	44.80	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	3	44.23	44.30	-3	2,619	-0.11%
2020/08/17	1	44.15	1	44.35	44.35	0	2,621	0.00%
2020/08/10	0	0.00	1	42.90	42.90	-1	2,640	-0.04%
2020/08/04	5	42.40	0	0.00	42.30	5	2,780	0.18%
2020/08/03	6	42.20	0	0.00	42.20	6	2,816	0.21%
2020/07/31	0	0.00	1	42.90	42.80	-1	2,793	-0.04%
2020/07/28	1	41.80	0	0.00	41.60	1	2,799	0.04%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/23	1	43.20	2.8	43.36	43.40	-1.8	2,805	-0.06%
2020/07/21	0	0.00	2	43.15	43.45	-2	2,848	-0.07%
2020/07/20	0	0.00	1	42.75	42.65	-1	2,851	-0.04%
2020/07/17	0	0.00	1	43.50	42.90	-1	2,852	-0.04%
2020/07/15	1	42.60	1	43.65	43.65	0	2,856	0.00%
2020/07/14	0	0.00	20	42.60	42.60	-20	2,827	-0.71%
2020/07/13	4	42.96	0	0.00	42.80	4	2,833	0.14%
2020/07/10	5	43.36	1	43.15	43.15	4	2,817	0.14%
2020/07/09	2	43.90	0	0.00	43.90	2	2,812	0.07%
2020/07/07	1	44.10	1	44.10	44.10	0	2,779	0.00%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/07/03	2	43.80	0	0.00	43.85	2	2,768	0.07%
2020/07/02	0	0.00	1	44.00	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	1	43.80	43.95	-1	2,774	-0.04%
2020/06/29	0.2	44.00	1	43.50	43.60	-0.8	2,797	-0.03%
2020/06/24	0	0.00	3	44.00	43.90	-3	2,802	-0.11%
2020/06/23	2	44.05	0	0.00	43.90	2	2,823	0.07%
2020/06/22	4	43.61	0	0.00	43.55	4	2,829	0.14%
2020/06/19	7	43.80	0	0.00	43.50	7	2,875	0.24%
2020/06/18	2	44.00	0	0.00	44.05	2	2,865	0.07%
2020/06/17	2	44.20	0	0.00	44.25	2	2,891	0.07%
2020/06/15	2	43.85	0	0.00	43.70	2	3,099	0.06%
2020/06/12	2.8	43.84	1	44.10	43.60	1.8	3,148	0.06%
2020/06/11	0	0.00	1	45.35	44.80	-1	3,119	-0.03%
2020/06/10	1	46.10	1	45.80	45.85	0	3,127	0.00%
2020/06/08	6	46.45	3	46.70	46.50	3	3,259	0.09%
2020/06/05	1	47.00	5	47.08	47.25	-4	3,232	-0.12%
2020/06/03	0	0.00	1	46.25	46.25	-1	3,179	-0.03%
2020/06/02	1	45.30	0.1	45.35	45.40	0.9	3,135	0.03%
2020/06/01	0	0.00	7	44.94	44.90	-7	3,087	-0.23%
2020/05/28	3	44.90	1	44.80	44.75	2	2,899	0.07%
2020/05/25	0	0.00	2	44.15	44.15	-2	2,952	-0.07%
2020/05/22	0	0.00	1	44.00	44.10	-1	2,961	-0.03%
2020/05/20	0	0.00	2	43.95	43.80	-2	2,930	-0.07%
2020/05/18	1	43.20	3	43.58	43.10	-2	2,914	-0.07%
2020/05/15	2	42.95	4	43.23	43.55	-2	2,908	-0.07%
2020/05/14	1	43.05	0	0.00	43.05	1	2,866	0.03%
2020/05/13	2	44.08	0	0.00	44.00	2	2,832	0.07%
2020/05/11	0	0.00	1	44.65	44.70	-1	2,769	-0.04%
2020/05/07	2	43.73	1	43.85	43.80	1	2,719	0.04%
2020/04/30	1	44.25	1	43.90	43.65	0	2,783	0.00%
2020/04/29	2	43.45	1	43.45	43.70	1	2,799	0.04%
2020/04/28	0	0.00	1	42.55	42.85	-1	2,828	-0.04%
2020/04/27	1	42.20	2	41.90	42.35	-1	2,919	-0.03%
2020/04/23	4	40.64	0	0.00	40.60	4	2,917	0.14%
2020/04/22	0	0.00	2	40.10	40.30	-2	2,922	-0.07%
2020/04/21	0	0.00	1	40.65	40.40	-1	2,922	-0.03%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/15	2	41.68	0	0.00	41.75	2	2,879	0.07%
2020/04/14	0	0.00	1	41.70	41.50	-1	2,874	-0.03%
2020/04/13	0	0.00	5	40.40	40.30	-5	2,850	-0.18%
2020/04/10	1	40.40	0	0.00	40.65	1	2,860	0.03%
2020/04/09	1	40.30	2	40.55	40.30	-1	2,865	-0.03%
2020/04/08	0	0.00	0.2	40.70	40.40	-0.2	2,858	-0.01%
2020/04/07	4	40.84	0	0.00	40.45	4	2,843	0.14%
2020/04/06	0	0.00	5	40.09	40.40	-5	2,820	-0.18%
2020/03/31	0	0.00	1	40.65	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	4	39.49	40.00	-4	2,784	-0.14%
2020/03/27	3	39.87	1	40.20	39.55	2	2,871	0.07%
2020/03/26	1	39.35	0	0.00	39.90	1	2,947	0.03%
2020/03/25	5	39.76	0	0.00	39.80	5	3,048	0.16%
2020/03/23	1	34.20	0	0.00	34.15	1	3,025	0.03%
2020/03/20	1	35.00	1	35.25	35.00	0	3,015	0.00%
2020/03/19	8	32.95	10	32.92	32.90	-2	2,948	-0.07%
2020/03/18	3	37.25	6	36.72	36.45	-3	2,814	-0.11%
2020/03/17	1	38.20	6	38.38	38.00	-5	2,762	-0.18%
2020/03/16	3	40.00	5	40.08	40.05	-2	2,713	-0.07%
2020/03/13	0	0.00	12	38.95	40.40	-12	2,685	-0.45%
2020/03/12	9	42.12	1	41.95	41.80	8	2,579	0.31%
2020/03/11	2	43.90	0	0.00	43.85	2	2,497	0.08%
2020/03/10	2	44.00	0	0.00	43.95	2	2,482	0.08%
2020/03/09	2	44.60	1	44.50	44.30	1	2,456	0.04%
2020/03/06	0	0.00	1	45.15	45.25	-1	2,418	-0.04%
2020/03/05	0	0.00	3.3	45.21	45.30	-3.3	2,400	-0.14%
2020/03/04	0	0.00	1	44.80	45.00	-1	2,401	-0.04%
2020/03/02	2.2	44.65	0	0.00	44.50	2.2	2,411	0.09%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	4	44.88	0	0.00	44.80	4	2,381	0.17%
2020/02/25	3	45.00	0	0.00	45.00	3	2,370	0.13%
2020/02/24	3	45.15	0	0.00	45.10	3	2,371	0.13%
2020/02/21	0	0.00	2	45.70	45.50	-2	2,360	-0.08%
2020/02/20	0.4	46.00	0	0.00	45.70	0.4	2,358	0.02%
2020/02/19	0	0.00	1	46.05	46.20	-1	2,346	-0.04%
2020/02/13	0.1	46.00	2	46.00	45.90	-1.9	2,375	-0.08%
2020/02/11	0	0.00	1	45.75	45.35	-1	2,393	-0.04%
2020/02/10	0	0.00	5	45.20	45.50	-5	2,397	-0.21%
2020/02/07	0.4	45.60	0	0.00	45.25	0.4	2,411	0.02%
2020/02/06	10	45.70	0	0.00	45.55	10	2,426	0.41%
2020/02/05	2	45.25	0	0.00	45.10	2	2,430	0.08%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/02/03	2	44.25	1	45.15	44.90	1	2,404	0.04%
2020/01/31	5	45.60	2	45.50	45.25	3	2,388	0.13%
2020/01/30	5	45.59	4	45.60	45.45	1	2,348	0.04%
2020/01/20	0	0.00	2	47.05	47.10	-2	2,265	-0.09%
2020/01/16	0.1	46.75	0	0.00	46.65	0.1	2,258	0.00%
2020/01/15	1	46.40	10	46.60	46.55	-9	2,291	-0.39%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/10	1	46.15	0	0.00	46.25	1	2,427	0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2019/12/31	2	46.38	0	0.00	46.30	2	2,634	0.08%
2019/12/25	0	0.00	1	46.40	46.20	-1	4,781	-0.02%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	45.55	5	45.75	45.55	-4	5,284	-0.08%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	3	45.78	0	0.00	45.90	3	5,119	0.06%
2019/12/17	6	46.13	1	46.15	46.25	5	5,093	0.10%
2019/12/13	3	46.20	3	46.23	46.25	0	5,109	0.00%
2019/12/12	6	46.10	1	46.20	46.35	5	5,127	0.10%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1	46.30	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	0.1	46.70	46.60	-0.1	5,163	0.00%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/02	5	46.65	1	46.65	46.55	4	5,162	0.08%
2019/11/29	1	46.55	0	0.00	46.55	1	5,168	0.02%
2019/11/28	0	0.00	3	46.80	46.50	-3	5,154	-0.06%
2019/11/26	1	46.80	0	0.00	46.20	1	5,164	0.02%
2019/11/25	1	46.70	1	46.70	46.75	0	5,111	0.00%
2019/11/22	1	46.60	1	46.60	46.55	0	5,154	0.00%
2019/11/15	1	46.85	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	0.1	47.00	0	0.00	46.50	0.1	5,195	0.00%
2019/11/12	2	46.68	0	0.00	46.90	2	5,211	0.04%
2019/11/11	1	46.85	0	0.00	46.70	1	5,200	0.02%
2019/11/08	1.2	47.26	0	0.00	47.05	1.2	5,173	0.02%
2019/11/06	1.2	47.27	2	47.23	47.45	-0.8	5,160	-0.02%
2019/11/05	1	46.75	0	0.00	47.10	1	5,138	0.02%
2019/11/01	0	0.00	1	46.75	46.95	-1	5,120	-0.02%
2019/10/30	0	0.00	2	47.00	46.85	-2	5,109	-0.04%
2019/10/28	1	47.00	6	46.85	47.00	-5	5,078	-0.10%
2019/10/25	0	0.00	1	47.25	47.25	-1	5,054	-0.02%
2019/10/24	2	47.28	0	0.00	47.50	2	5,045	0.04%
2019/10/23	1	47.10	6.1	47.71	47.50	-5.1	5,022	-0.10%
2019/10/22	1	47.10	1	46.95	47.00	0	4,995	0.00%
2019/10/21	3	46.50	3	46.72	46.75	0	4,961	0.00%
2019/10/18	2	45.70	1	45.65	45.90	1	4,899	0.02%
2019/10/17	10	45.93	0	0.00	45.80	10	4,847	0.21%
2019/10/16	4	46.10	1	46.00	46.00	3	4,809	0.06%
2019/10/15	0	0.00	4	45.81	45.95	-4	4,780	-0.08%
2019/10/14	2.2	45.69	2	45.75	45.65	0.2	4,751	0.00%
2019/10/09	3	45.38	2	45.50	45.30	1	4,717	0.02%
2019/10/08	2	45.45	0	0.00	45.40	2	4,689	0.04%
2019/10/07	0.2	46.00	2	45.85	45.75	-1.8	4,631	-0.04%
2019/10/04	3	45.53	2	45.55	45.70	1	4,607	0.02%
2019/10/03	7	46.04	0	0.00	46.05	7	4,523	0.15%
2019/10/02	8.8	45.68	0	0.00	45.90	8.8	4,330	0.20%
2019/10/01	21	49.90	3	49.85	49.95	18	3,108	0.58%
2019/09/27	0.2	50.10	0	0.00	49.90	0.2	2,437	0.01%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	2	49.75	0	0.00	49.80	2	1,758	0.11%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/17	1	50.00	4	50.13	50.20	-3	1,703	-0.18%
2019/09/16	0	0.00	3	49.97	50.00	-3	1,705	-0.18%
2019/09/12	3	49.45	0	0.00	49.40	3	1,672	0.18%
2019/09/11	4	49.45	0	0.00	49.50	4	1,701	0.24%
2019/09/10	1	49.70	2	49.73	49.75	-1	1,679	-0.06%
2019/09/09	1	49.60	0	0.00	49.70	1	1,681	0.06%
2019/09/06	2	49.33	0	0.00	49.30	2	1,680	0.12%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/30	1	49.30	0	0.00	49.50	1	1,684	0.06%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	1	48.50	1	48.85	49.40	0	1,653	0.00%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/23	1	48.95	1	49.10	49.20	0	1,606	0.00%
2019/08/20	1	48.70	1	48.80	48.60	0	1,670	0.00%
2019/08/19	0	0.00	0.4	48.90	48.75	-0.4	1,660	-0.03%
2019/08/16	2	48.60	1	48.95	48.80	1	1,642	0.06%
2019/08/15	1	48.95	0	0.00	48.95	1	1,622	0.06%
2019/08/14	5	48.65	0	0.00	48.35	5	1,595	0.31%
2019/08/13	3	48.20	0	0.00	48.35	3	1,587	0.19%
2019/08/08	13	48.18	0	0.00	48.20	13	1,600	0.81%
2019/08/05	0	0.00	1	48.30	48.20	-1	1,609	-0.06%
2019/08/02	1.1	48.40	2	48.40	48.40	-0.9	1,605	-0.05%
2019/08/01	0	0.00	2	48.60	48.60	-2	1,608	-0.12%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/26	3	48.95	0.3	49.20	49.10	2.7	1,609	0.17%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/23	3	49.08	0	0.00	49.05	3	1,609	0.19%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/17	0	0.00	0.7	49.40	49.20	-0.7	1,607	-0.05%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/07/02	1	49.40	0	0.00	49.65	1	1,755	0.06%
2019/06/24	0	0.00	1	49.95	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	7	49.86	50.00	-7	1,983	-0.35%
2019/06/20	1	49.75	0	0.00	49.90	1	1,988	0.05%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	1	48.85	48.55	-1	2,069	-0.05%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/11	0	0.00	14	48.70	48.60	-14	2,436	-0.57%
2019/06/05	0	0.00	2	49.10	48.70	-2	2,533	-0.08%
2019/06/04	2.1	49.10	0	0.00	49.00	2.1	2,531	0.08%
2019/05/30	1	48.20	1	48.60	48.15	0	2,513	0.00%
2019/05/28	1	49.20	2	49.25	48.60	-1	2,513	-0.04%
2019/05/27	6	48.80	3	48.78	49.20	3	2,443	0.12%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/20	1	47.75	0	0.00	47.95	1	2,422	0.04%
2019/05/16	0	0.00	20	48.00	47.75	-20	2,419	-0.83%
2019/05/14	1	47.90	11	47.78	48.05	-10	2,450	-0.41%
2019/05/13	4	48.04	0	0.00	47.80	4	2,444	0.16%
2019/05/09	2	48.08	1	48.10	48.00	1	2,476	0.04%
2019/05/08	2	48.30	1	48.70	48.50	1	2,481	0.04%
2019/05/02	0.2	50.00	2	49.40	49.40	-1.8	2,539	-0.07%
2019/04/30	0.2	49.45	0	0.00	49.45	0.2	2,539	0.01%
2019/04/29	0	0.00	3	49.12	49.20	-3	2,530	-0.12%
2019/04/25	0.4	49.05	0	0.00	49.00	0.4	2,534	0.02%
2019/04/23	1.2	48.86	1	48.60	48.95	0.2	2,540	0.01%
2019/04/22	0	0.00	1	48.75	48.75	-1	2,540	-0.04%
2019/04/18	2	48.65	0	0.00	48.60	2	2,557	0.08%
2019/04/16	1	49.20	0.1	49.50	49.40	0.9	2,551	0.04%
2019/04/15	1	49.65	1	49.65	49.50	0	2,547	0.00%
2019/04/12	0	0.00	1	49.00	49.10	-1	2,551	-0.04%
2019/04/11	1	49.35	1	49.60	49.40	0	2,544	0.00%
2019/04/10	2	50.20	0	0.00	49.90	2	2,528	0.08%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	2	50.80	50.80	-2	2,589	-0.08%
2019/04/01	6	51.08	2	51.20	50.90	4	2,640	0.15%
2019/03/29	2	50.40	0	0.00	50.80	2	2,550	0.08%
2019/03/28	0	0.00	1	49.85	49.85	-1	2,529	-0.04%
2019/03/26	5	49.40	10	49.39	49.45	-5	2,493	-0.20%
2019/03/25	1	49.05	3	49.17	49.25	-2	2,501	-0.08%
2019/03/22	0	0.00	3	49.05	49.25	-3	2,481	-0.12%
2019/03/21	2	49.25	1	49.30	49.35	1	2,453	0.04%
2019/03/20	4	48.46	2.2	48.47	48.70	1.8	2,416	0.08%
2019/03/19	1	48.95	0	0.00	48.90	1	2,361	0.04%
2019/03/18	1	48.45	1	48.55	48.55	0	2,302	0.00%
2019/03/15	1	48.15	0	0.00	48.20	1	2,278	0.04%
2019/03/14	2	47.45	0	0.00	47.50	2	1,998	0.10%
2019/03/13	2	47.40	1	47.35	47.40	1	1,994	0.05%
2019/03/12	2	47.65	0	0.00	47.50	2	1,967	0.10%
2019/03/11	3	48.07	2	48.00	47.90	1	1,939	0.05%
2019/03/08	1	47.75	0	0.00	47.65	1	1,914	0.05%
2019/03/07	1	47.55	3	47.60	47.50	-2	1,942	-0.10%
2019/03/06	4	47.60	0	0.00	47.55	4	1,947	0.21%
2019/03/04	1	47.35	3	47.50	47.50	-2	1,957	-0.10%
2019/02/27	0	0.00	2	47.45	47.75	-2	2,017	-0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/20	2	48.10	0	0.00	48.05	2	1,994	0.10%
2019/02/19	1	47.95	0	0.00	47.90	1	1,981	0.05%
2019/02/14	0	0.00	1	47.40	47.30	-1	1,991	-0.05%
2019/02/13	1	47.90	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/01/28	0	0.00	2	47.90	47.95	-2	1,901	-0.11%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/23	2	46.80	2	46.90	46.90	0	1,851	0.00%
2019/01/09	0	0.00	2	45.98	46.10	-2	2,047	-0.10%
2019/01/08	1	45.40	1	45.45	45.15	0	2,046	0.00%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	44.75	45.00	-1	2,274	-0.04%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2.4	44.26	0	0.00	43.90	2.4	2,269	0.10%
2018/12/24	6	45.26	0	0.00	44.90	6	2,216	0.27%
2018/12/22	0	0.00	1	46.10	45.90	-1	2,166	-0.05%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/12	0.3	46.15	0	0.00	46.25	0.3	2,255	0.01%
2018/12/03	0	0.00	0.3	47.05	47.10	-0.3	3,664	-0.01%
2018/11/26	1	47.30	0	0.00	46.20	1	5,043	0.02%
2018/11/22	0	0.00	2	46.00	45.95	-2	5,052	-0.04%
2018/11/20	0	0.00	8	46.15	45.85	-8	5,090	-0.16%
2018/11/19	0	0.00	1	46.30	46.45	-1	5,097	-0.02%
2018/11/13	0	0.00	1	46.65	46.80	-1	5,157	-0.02%
2018/11/09	0.3	46.20	1	46.45	46.20	-0.7	5,167	-0.01%
2018/11/01	0	0.00	1	45.30	45.30	-1	5,703	-0.02%
2018/10/30	0	0.00	1	44.60	44.45	-1	5,710	-0.02%
2018/10/26	2	44.48	0	0.00	44.40	2	5,726	0.03%
2018/10/25	1	45.00	0	0.00	45.00	1	5,721	0.02%
2018/10/23	0	0.00	0.2	45.55	45.40	-0.2	5,730	0.00%
2018/10/19	2	45.08	0	0.00	45.90	2	5,681	0.04%
2018/10/16	0.4	45.95	0	0.00	45.90	0.4	5,557	0.01%
2018/10/15	2	45.53	0	0.00	45.25	2	5,523	0.04%
2018/10/12	2.2	45.13	1	46.25	46.25	1.2	5,486	0.02%
2018/10/11	3	45.55	0	0.00	45.60	3	5,469	0.05%
2018/10/05	1	46.95	4	47.25	46.75	-3	5,270	-0.06%
2018/10/04	1	47.65	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	0.2	48.35	48.35	-0.2	5,233	0.00%
2018/10/01	1	48.35	0	0.00	48.20	1	5,224	0.02%
2018/09/21	0	0.00	3	48.63	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	4	48.23	48.20	-4	5,137	-0.08%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/18	0.3	47.40	1	47.55	47.50	-0.7	5,115	-0.01%
2018/09/14	2	47.70	0	0.00	47.50	2	5,117	0.04%
2018/09/12	0	0.00	3	46.67	46.90	-3	5,051	-0.06%
2018/09/11	0	0.00	1	45.20	45.40	-1	4,986	-0.02%
2018/09/10	1	44.85	1	44.70	44.60	0	4,834	0.00%
2018/09/07	3.4	45.65	0	0.00	45.10	3.4	4,580	0.07%
2018/09/06	3	49.23	2	49.00	49.15	1	3,932	0.03%
2018/09/05	5	48.88	0	0.00	48.80	5	3,239	0.15%
2018/09/04	1	49.90	2	50.10	49.95	-1	2,892	-0.03%
2018/09/03	0	0.00	47	50.11	50.00	-47	2,724	-1.73%
2018/08/31	1	49.55	9.4	49.55	49.90	-8.4	2,690	-0.31%
2018/08/30	0	0.00	6	49.23	49.30	-6	2,659	-0.23%
2018/08/29	40	48.85	11	48.94	48.95	29	2,728	1.06%
2018/08/28	0	0.00	3	48.38	48.60	-3	2,713	-0.11%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/24	1	48.20	1	48.50	48.50	0	2,758	0.00%
2018/08/22	1	48.50	6	48.53	48.35	-5	2,883	-0.17%
2018/08/21	2	47.80	3	48.13	48.20	-1	2,879	-0.03%
2018/08/17	0	0.00	1	48.15	47.80	-1	2,876	-0.03%
2018/08/16	0.2	47.95	0.5	47.95	47.90	-0.3	2,874	-0.01%
2018/08/15	0	0.00	2	48.23	48.00	-2	2,873	-0.07%
2018/08/14	2	47.40	0	0.00	47.65	2	2,835	0.07%
2018/08/10	2	47.65	3	47.97	48.00	-1	2,483	-0.04%
2018/08/09	0	0.00	2	48.40	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/03	0	0.00	0.1	47.30	47.35	-0.1	2,409	0.00%
2018/08/02	0	0.00	4	47.06	46.90	-4	2,401	-0.17%
2018/07/31	0	0.00	3	46.87	47.30	-3	2,392	-0.13%
2018/07/27	0	0.00	4	46.05	46.20	-4	2,361	-0.17%
2018/07/24	0.1	45.80	0	0.00	45.70	0.1	2,450	0.00%
2018/07/18	13	46.20	2	45.75	46.15	11	2,501	0.44%
2018/07/17	0	0.00	10	45.40	45.40	-10	2,525	-0.40%
2018/07/16	0	0.00	1.5	45.43	45.40	-1.5	2,542	-0.06%
2018/07/10	3	45.08	0	0.00	44.85	3	2,607	0.12%
2018/07/09	2	44.05	4	44.35	44.80	-2	2,609	-0.08%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/03	0	0.00	3	44.50	44.20	-3	2,704	-0.11%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	5	44.61	0	0.00	44.60	5	2,663	0.19%
2018/06/27	2	45.40	1	45.45	45.15	1	2,625	0.04%
2018/06/26	1	45.55	0	0.00	45.50	1	2,631	0.04%
2018/06/22	1	45.75	0	0.00	45.70	1	2,644	0.04%
2018/06/20	4	46.10	0	0.00	46.25	4	2,647	0.15%
2018/06/19	2	46.10	1	46.30	46.20	1	2,655	0.04%
2018/06/15	1	46.15	0	0.00	45.90	1	2,624	0.04%
2018/06/14	0	0.00	6	46.43	46.35	-6	2,513	-0.24%
2018/06/13	2	47.50	3	47.25	47.25	-1	2,469	-0.04%
2018/06/12	2	47.85	0	0.00	47.65	2	2,520	0.08%
2018/06/11	1	47.75	4.3	48.16	47.60	-3.3	2,510	-0.13%
2018/06/08	0	0.00	6	47.45	47.60	-6	2,477	-0.24%
2018/06/07	2	47.50	1	47.55	47.45	1	2,455	0.04%
2018/06/06	4	47.13	10	47.41	47.85	-6	2,452	-0.24%
2018/06/05	0	0.00	11	46.64	46.80	-11	2,345	-0.47%
2018/06/04	3	46.60	15	46.47	46.60	-12	2,310	-0.52%
2018/05/31	44	45.55	2.1	45.93	45.40	41.9	2,230	1.88%
2018/05/30	5	45.70	0	0.00	45.50	5	2,150	0.23%
2018/05/29	0	0.00	1	45.80	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	1	45.80	45.65	-1	2,116	-0.05%
2018/05/25	0	0.00	2	46.10	46.00	-2	2,115	-0.09%
2018/05/24	0	0.00	11	46.30	46.30	-11	2,108	-0.52%
2018/05/23	2	46.10	0	0.00	45.90	2	2,097	0.10%
2018/05/22	3	46.15	0	0.00	46.05	3	2,095	0.14%
2018/05/21	0	0.00	20	46.10	46.25	-20	2,105	-0.95%
2018/05/18	3	45.85	0	0.00	45.90	3	2,105	0.14%
2018/05/17	1	45.70	1	45.80	45.65	0	2,114	0.00%
2018/05/16	0	0.00	1	45.80	45.60	-1	2,116	-0.05%
2018/05/15	2	45.20	0	0.00	45.50	2	2,200	0.09%
2018/05/14	3	45.92	3	45.95	45.75	0	2,276	0.00%
2018/05/11	1	45.15	0	0.00	45.30	1	2,243	0.04%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/07	1	45.40	0	0.00	45.20	1	2,310	0.04%
2018/05/04	3	45.38	0	0.00	45.35	3	2,347	0.13%
2018/05/02	9	46.31	7	46.44	46.00	2	2,512	0.08%
2018/04/30	0	0.00	1.4	45.68	45.80	-1.4	2,513	-0.06%
2018/04/25	2	45.05	1	45.15	45.20	1	2,616	0.04%
2018/04/23	6.4	45.79	6	45.50	45.60	0.4	2,630	0.02%
2018/04/19	0.7	45.20	0	0.00	45.10	0.7	2,583	0.03%
2018/04/13	1	45.15	0	0.00	45.15	1	2,574	0.04%
2018/04/11	1	45.60	0	0.00	45.70	1	2,585	0.04%
2018/04/03	1	45.00	1	45.00	45.20	0	2,589	0.00%
2018/04/02	1	45.45	0	0.00	45.30	1	2,590	0.04%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/29	2	44.90	0	0.00	44.90	2	2,585	0.08%
2018/03/27	0	0.00	4	45.45	45.40	-4	2,578	-0.16%
2018/03/26	6	44.67	0	0.00	44.85	6	2,548	0.24%
2018/03/23	5	44.62	2	44.50	44.75	3	2,567	0.12%
2018/03/22	0	0.00	6	45.05	45.10	-6	2,570	-0.23%
2018/03/20	2	44.50	1	44.45	44.90	1	2,744	0.04%
2018/03/19	5	44.78	0	0.00	44.90	5	2,773	0.18%
2018/03/16	4	44.90	0	0.00	44.60	4	2,796	0.14%
2018/03/15	0	0.00	12	45.68	45.50	-12	2,734	-0.44%
2018/03/12	4	44.93	0	0.00	44.95	4	2,704	0.15%
2018/03/09	9	44.34	0	0.00	44.40	9	2,671	0.34%
2018/03/08	2	44.30	0	0.00	44.15	2	2,678	0.07%
2018/03/07	0	0.00	6	44.10	44.10	-6	2,691	-0.22%
2018/03/06	2	44.60	0	0.00	44.35	2	2,693	0.07%
2018/03/05	1	45.20	0	0.00	44.25	1	2,758	0.04%
2018/03/01	1	44.20	1	44.15	44.65	0	2,756	0.00%
2018/02/27	1	44.20	0	0.00	44.15	1	2,727	0.04%
2018/02/21	2	44.95	1	44.80	44.70	1	2,732	0.04%
2018/02/12	1	43.55	9	43.57	43.60	-8	2,718	-0.29%
2018/02/09	5	43.10	1	42.45	43.55	4	2,704	0.15%
2018/02/08	0	0.00	3	43.97	44.10	-3	2,679	-0.11%
2018/02/07	1	43.00	9	44.35	44.20	-8	2,682	-0.30%
2018/02/06	12	42.50	4	42.96	42.20	8	2,599	0.31%
2018/02/01	0	0.00	1	46.00	45.55	-1	2,514	-0.04%
2018/01/31	1	45.85	2	45.55	45.80	-1	2,514	-0.04%
2018/01/30	0	0.00	3	45.93	45.55	-3	2,471	-0.12%
2018/01/26	0	0.00	12.2	46.13	46.45	-12.2	2,421	-0.50%
2018/01/25	11	45.47	6	45.52	45.40	5	2,341	0.21%
2018/01/24	4	44.96	1	44.95	45.00	3	2,263	0.13%
2018/01/23	6	44.82	3	44.40	44.95	3	2,212	0.14%
2018/01/22	0	0.00	1	43.15	43.05	-1	2,117	-0.05%
2018/01/18	1	42.95	1	43.35	42.80	0	2,129	0.00%
2018/01/17	1	43.00	0.2	43.00	43.05	0.9	2,113	0.04%
2018/01/15	4	42.68	0	0.00	42.85	4	2,080	0.19%
2018/01/12	0	0.00	3	42.65	42.80	-3	2,100	-0.14%
2018/01/10	2	42.85	0	0.00	42.75	2	2,122	0.09%
2018/01/08	12	43.18	9	43.26	43.40	3	2,116	0.14%
2018/01/05	3	43.00	4	42.78	43.10	-1	2,102	-0.05%
2018/01/04	1	42.55	2	42.80	42.65	-1	2,116	-0.05%
2018/01/03	2	43.25	0	0.00	43.15	2	2,125	0.09%
2018/01/02	2	42.80	2	43.00	43.15	0	2,095	0.00%