興富發 (2542)-元大-金門券商分點個股進出

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
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股
949人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－元大-金門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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
2024/12/11	0	0.00	1	46.60	46.65	-1	7,269	-0.01%
2024/12/10	0.1	46.95	0	0.00	46.65	0.1	7,398	0.00%
2024/12/09	8.1	47.69	0	0.00	47.40	8.1	7,430	0.11%
2024/12/06	2.1	48.02	11	47.45	48.50	-9	7,490	-0.12%
2024/12/05	0.1	47.80	1	47.60	46.80	-1	7,382	-0.01%
2024/12/04	0	0.00	2	48.75	48.35	-2	7,334	-0.03%
2024/12/03	0.1	47.35	0	0.00	47.80	0.1	7,380	0.00%
2024/12/02	0.1	47.80	2.2	47.85	47.80	-2.2	7,353	-0.03%
2024/11/29	0.4	47.46	12.5	47.14	47.95	-12.2	7,405	-0.16%
2024/11/28	0.1	45.95	19	46.24	46.35	-19	7,465	-0.25%
2024/11/27	0.1	46.28	0	0.00	46.05	0.1	7,398	0.00%
2024/11/26	2.1	46.03	1	46.55	46.55	1.1	7,367	0.01%
2024/11/25	3.1	45.69	1.5	45.39	46.05	1.7	7,268	0.02%
2024/11/22	8	44.45	1	43.95	44.10	7	7,183	0.10%
2024/11/21	0	0.00	1.4	43.42	43.85	-1.4	7,262	-0.02%
2024/11/20	5.1	43.06	2	42.75	43.00	3.1	7,573	0.04%
2024/11/19	0.1	43.14	1	43.30	43.80	-0.9	7,812	-0.01%
2024/11/18	0.1	43.20	0.1	43.05	43.10	-0.1	8,056	0.00%
2024/11/15	0.1	43.05	0	0.00	43.30	0.1	8,250	0.00%
2024/11/14	2.1	42.53	0	0.00	42.55	2.1	8,494	0.02%
2024/11/13	0.1	42.30	2.3	42.47	42.80	-2.3	8,574	-0.03%
2024/11/12	6.9	42.41	0	0.00	42.10	6.9	8,642	0.08%
2024/11/11	2.1	42.64	3	42.72	42.90	-0.9	8,642	-0.01%
2024/11/08	0.1	42.30	3	42.05	41.45	-2.9	8,702	-0.03%
2024/11/07	0.1	40.95	0	0.00	41.05	0.1	8,836	0.00%
2024/11/06	2.5	40.75	0	0.00	40.70	2.5	8,955	0.03%
2024/11/05	3.2	40.78	2.2	40.81	40.85	1	9,249	0.01%
2024/11/04	10.7	40.70	0	0.00	40.85	10.7	10,166	0.10%
2024/11/01	0.1	40.85	0	0.00	41.35	0.1	10,554	0.00%
2024/10/30	7.1	40.82	0	0.00	40.75	7.1	10,882	0.06%
2024/10/29	6.1	40.86	3	40.97	41.00	3.1	11,099	0.03%
2024/10/28	8.1	41.54	2.5	41.68	41.40	5.6	11,277	0.05%
2024/10/25	3.1	40.58	0	0.00	40.70	3.1	11,440	0.03%
2024/10/24	2.1	40.35	0	0.00	40.30	2.1	11,758	0.02%
2024/10/23	4.7	41.49	2	41.40	41.00	2.7	11,773	0.02%
2024/10/22	0.1	42.28	0.1	42.25	42.25	0	11,855	0.00%
2024/10/21	1.5	42.57	0	0.00	42.75	1.5	12,263	0.01%
2024/10/18	0.3	43.06	0	0.00	43.05	0.3	12,751	0.00%
2024/10/17	0.1	43.30	0	0.00	43.60	0.1	13,103	0.00%
2024/10/16	0.1	43.05	0	0.00	42.95	0.1	13,547	0.00%
2024/10/15	0.3	43.17	0	0.00	43.00	0.3	14,001	0.00%
2024/10/14	0.1	43.30	0	0.00	43.50	0.1	14,296	0.00%
2024/10/11	0.3	43.80	0	0.00	43.60	0.3	14,414	0.00%
2024/10/09	2.1	44.32	0	0.00	44.05	2.1	14,703	0.01%
2024/10/08	0.1	44.85	0	0.00	45.20	0.1	15,079	0.00%
2024/10/07	2.5	44.60	0	0.00	44.90	2.5	15,177	0.02%
2024/10/04	4	43.91	0	0.00	43.60	4	15,268	0.03%
2024/10/01	2.8	44.77	0	0.00	44.60	2.8	15,238	0.02%
2024/09/30	1	45.35	0	0.00	45.10	1	15,449	0.01%
2024/09/27	2.7	45.61	0	0.00	45.60	2.7	15,476	0.02%
2024/09/26	7.8	45.57	0	0.00	45.40	7.8	15,492	0.05%
2024/09/25	32.1	50.10	37	50.05	50.30	-5	15,404	-0.03%
2024/09/24	3.1	49.17	3	49.42	49.15	0.1	15,397	0.00%
2024/09/23	5.2	47.89	4	48.60	49.10	1.2	15,752	0.01%
2024/09/20	25.5	49.51	1	49.05	49.20	24.5	15,827	0.15%
2024/09/19	5	54.50	2	53.30	54.20	3	15,631	0.02%
2024/09/18	1	52.00	1.1	52.50	51.40	-0.1	16,064	0.00%
2024/09/16	6	52.40	5	51.92	52.00	1	16,434	0.01%
2024/09/13	0	0.00	1	51.40	52.00	-1	16,549	-0.01%
2024/09/12	2.1	50.84	0	0.00	51.00	2.1	16,710	0.01%
2024/09/11	5.2	50.07	2	49.93	50.30	3.2	16,779	0.02%
2024/09/10	1	51.20	0	0.00	51.50	1	16,943	0.01%
2024/09/09	1	51.00	0	0.00	51.80	1	17,421	0.01%
2024/09/06	1	53.60	0	0.00	53.20	1	17,428	0.01%
2024/09/04	0.1	52.80	0	0.00	52.20	0.1	17,842	0.00%
2024/09/02	1	56.10	3	55.73	54.50	-2	18,126	-0.01%
2024/08/30	8	54.06	1	54.80	55.70	7	18,056	0.04%
2024/08/28	0.1	53.00	1	53.10	52.60	-0.9	17,993	-0.01%
2024/08/26	1.1	51.90	16	51.97	51.90	-14.9	18,007	-0.08%
2024/08/23	17	52.51	0	0.00	52.20	17	17,977	0.09%
2024/08/22	9.1	53.19	3.5	53.43	53.60	5.6	17,892	0.03%
2024/08/21	6	55.22	3	55.03	54.80	3	17,586	0.02%
2024/08/20	3	58.67	3	57.03	56.90	0	17,319	0.00%
2024/08/19	4	59.23	4	59.35	59.40	0	17,133	0.00%
2024/08/16	0	0.00	3.1	58.50	58.30	-3.1	16,982	-0.02%
2024/08/14	2	55.00	1	55.10	55.20	1	16,707	0.01%
2024/08/13	2	54.40	1	54.70	54.40	1	16,637	0.01%
2024/08/12	1	55.00	1	54.40	54.60	0	16,753	0.00%
2024/08/09	5	53.26	1	53.90	52.90	4	16,711	0.02%
2024/08/08	5	52.46	0	0.00	52.70	5	16,589	0.03%
2024/08/07	5	52.80	4.4	53.07	53.00	0.6	16,548	0.00%
2024/08/06	16.2	49.67	67	49.63	50.50	-50.9	16,345	-0.31%
2024/08/05	2.1	55.98	0.1	55.70	54.80	2	15,613	0.01%
2024/08/02	1	61.90	35.1	61.74	60.80	-34.1	15,428	-0.22%
2024/08/01	1	63.60	10	64.28	64.30	-9	15,622	-0.06%
2024/07/31	3	63.87	31	63.16	64.00	-28	15,823	-0.18%
2024/07/30	9	63.47	0	63.30	64.10	9	16,104	0.06%
2024/07/29	3	63.83	2.1	64.08	63.00	0.9	16,475	0.01%
2024/07/26	1	61.40	0	0.00	61.60	1	16,202	0.01%
2024/07/23	8	62.13	0	0.00	62.60	8	16,252	0.05%
2024/07/22	0.1	60.40	0.1	60.60	60.60	-0.1	16,100	0.00%
2024/07/19	12	63.00	10.2	63.77	63.80	1.8	15,756	0.01%
2024/07/18	3	65.73	2	65.50	65.90	1	15,295	0.01%
2024/07/17	4.1	65.35	13	66.24	65.00	-8.9	15,012	-0.06%
2024/07/16	4.1	63.94	2.5	64.31	64.40	1.6	14,954	0.01%
2024/07/15	11.1	61.22	6	62.77	61.20	5.1	14,532	0.04%
2024/07/12	6.2	60.73	1.7	60.66	60.70	4.5	14,290	0.03%
2024/07/11	8.2	60.44	3	60.50	60.00	5.2	14,161	0.04%
2024/07/10	5	57.78	14.1	59.04	59.40	-9.1	13,886	-0.07%
2024/07/09	0.1	55.40	0	0.00	54.60	0.1	13,501	0.00%
2024/07/08	1.1	55.33	5.5	56.12	55.50	-4.4	13,382	-0.03%
2024/07/05	0.1	55.00	2	55.30	55.30	-2	13,247	-0.01%
2024/07/04	13.3	55.15	8	55.25	55.20	5.3	13,228	0.04%
2024/07/03	10.1	53.60	0	0.00	53.20	10.1	13,033	0.08%
2024/07/02	10.1	52.90	3.1	53.00	53.10	7	13,043	0.05%
2024/07/01	1.1	52.47	163.4	52.70	53.10	-162.3	13,016	-1.25%	大賣/鉅額交易
2024/06/28	3.1	53.23	0.5	52.10	52.10	2.6	12,936	0.02%
2024/06/27	0.1	53.15	2	53.95	53.40	-1.9	12,790	-0.01%
2024/06/26	6.1	52.22	1	52.40	52.70	5.1	12,320	0.04%
2024/06/25	13.1	52.25	0	0.00	51.90	13.1	11,938	0.11%
2024/06/24	1.1	52.73	4.5	53.92	53.20	-3.4	11,656	-0.03%
2024/06/21	7.1	52.47	0.1	51.60	52.80	6.9	11,092	0.06%
2024/06/20	0.1	51.70	3	52.39	52.50	-2.9	10,632	-0.03%
2024/06/19	0.1	51.30	6	51.83	51.70	-6	10,502	-0.06%
2024/06/18	10.7	51.88	3	52.00	51.60	7.7	10,336	0.07%
2024/06/17	14.1	52.50	2	52.25	52.10	12.1	10,274	0.12%
2024/06/14	4.1	51.30	35	49.75	51.60	-31	9,959	-0.31%
2024/06/13	3.1	48.11	102.7	48.74	49.15	-99.7	9,397	-1.06%	大賣/
2024/06/12	27.1	49.06	13.2	48.83	48.30	13.8	9,308	0.15%
2024/06/11	35.1	49.13	7	47.65	48.95	28.1	9,083	0.31%
2024/06/07	0.1	47.60	7	48.62	48.45	-6.9	8,820	-0.08%
2024/06/06	0.6	47.25	1.6	47.27	47.35	-1.1	8,543	-0.01%
2024/06/05	0.2	46.51	0	0.00	46.55	0.2	8,393	0.00%
2024/06/04	0.2	45.93	0	0.00	46.50	0.2	8,349	0.00%
2024/06/03	0.1	45.70	0	0.00	46.40	0.1	8,313	0.00%
2024/05/31	12.1	45.62	2	45.60	45.80	10.1	8,202	0.12%
2024/05/30	10.1	44.89	0	0.00	44.80	10.1	8,098	0.12%
2024/05/29	2.3	44.36	0	0.00	45.35	2.3	8,056	0.03%
2024/05/28	4.1	44.33	0	0.00	44.35	4.1	7,950	0.05%
2024/05/27	30.1	44.00	0	0.00	44.20	30.1	7,901	0.38%
2024/05/24	1.1	43.93	0.3	44.40	44.35	0.9	7,824	0.01%
2024/05/23	32.1	44.66	1	44.50	44.50	31.1	7,797	0.40%
2024/05/22	0.1	44.80	4	45.25	45.25	-3.9	7,713	-0.05%
2024/05/21	0.2	44.73	1.5	44.68	44.60	-1.3	7,653	-0.02%
2024/05/20	40.1	45.53	1	45.70	45.20	39.1	7,604	0.51%
2024/05/17	0.1	45.45	2	45.80	45.70	-1.9	7,557	-0.03%
2024/05/16	1.1	45.43	30	45.65	45.55	-28.9	7,519	-0.38%
2024/05/15	0.1	45.15	0.3	44.65	44.45	-0.2	7,358	0.00%
2024/05/14	0.3	45.90	0	0.00	45.25	0.3	7,245	0.00%
2024/05/13	0.1	45.00	0	0.00	46.10	0.1	7,185	0.00%
2024/05/10	20.1	45.70	0	0.00	45.20	20.1	7,097	0.28%
2024/05/09	1.9	46.55	10	45.88	45.65	-8.1	6,975	-0.12%
2024/05/08	3.1	47.14	6.6	47.41	46.85	-3.5	6,745	-0.05%
2024/05/07	11.2	48.02	35.6	48.46	47.85	-24.4	6,490	-0.38%
2024/05/06	29.2	48.00	35.9	48.21	48.15	-6.7	5,901	-0.11%
2024/05/03	8.3	47.96	2	47.98	47.20	6.3	5,458	0.12%
2024/05/02	7.8	46.29	22.2	45.67	46.60	-14.5	4,966	-0.29%
2024/04/30	2.3	43.37	3	44.30	44.30	-0.7	4,411	-0.02%
2024/04/29	1.1	44.29	12	44.35	44.30	-10.9	4,274	-0.26%
2024/04/26	0.2	42.65	4.2	42.93	42.95	-4	4,063	-0.10%
2024/04/25	1.1	42.19	1	42.70	42.70	0.1	3,964	0.00%
2024/04/24	1.1	42.02	0	0.00	41.95	1.1	3,860	0.03%
2024/04/23	6.1	41.89	0	0.00	42.25	6.1	3,821	0.16%
2024/04/22	10.2	41.81	13.5	42.92	42.40	-3.4	3,769	-0.09%
2024/04/19	3.1	41.58	2.3	41.57	41.45	0.8	3,371	0.02%
2024/04/18	0.2	40.75	10	41.48	41.60	-9.8	3,204	-0.31%
2024/04/17	3.2	40.51	1	40.95	40.85	2.2	3,087	0.07%
2024/04/16	0.4	40.19	2	40.15	40.10	-1.6	3,049	-0.05%
2024/04/15	0.1	41.15	0	0.00	40.80	0.1	2,983	0.00%
2024/04/12	1.3	40.97	0	0.00	40.80	1.3	2,943	0.05%
2024/04/11	3.2	41.01	2	41.15	41.10	1.2	2,921	0.04%
2024/04/10	0.1	41.40	4.5	41.49	41.35	-4.4	2,896	-0.15%
2024/04/09	0.6	40.61	4	41.08	41.20	-3.4	2,858	-0.12%
2024/04/08	3	40.45	4	40.85	40.70	-1	2,790	-0.04%
2024/04/03	0.1	40.20	0.1	40.20	40.25	0	2,717	0.00%
2024/04/02	1.1	40.11	0	0.00	40.10	1.1	2,680	0.04%
2024/04/01	3.1	40.35	0.5	40.32	40.25	2.6	2,666	0.10%
2024/03/29	0.2	40.20	0	0.00	40.15	0.2	2,645	0.01%
2024/03/28	0.9	40.52	4	40.55	40.50	-3.1	2,610	-0.12%
2024/03/27	1.2	40.50	31	40.67	40.60	-29.9	2,567	-1.16%
2024/03/26	1.1	39.01	0	0.00	39.00	1.1	2,505	0.04%
2024/03/25	2.1	39.35	0	0.00	39.35	2.1	2,514	0.08%
2024/03/22	2.1	38.70	0	0.00	38.80	2.1	2,529	0.08%
2024/03/21	2.1	38.70	0	0.00	38.65	2.1	2,556	0.08%
2024/03/20	0.1	38.50	6	38.45	38.50	-6	2,570	-0.23%
2024/03/19	5.1	38.69	0	0.00	38.70	5.1	2,526	0.20%
2024/03/18	5.1	38.97	0	0.00	39.10	5.1	2,512	0.20%
2024/03/15	21.2	39.43	1.3	39.25	39.20	19.8	2,527	0.78%
2024/03/14	2.1	39.75	0	0.00	39.85	2.1	2,444	0.08%
2024/03/13	2.1	39.80	3	39.80	39.80	-1	2,452	-0.04%
2024/03/12	1.1	39.80	0.1	39.85	39.95	0.9	2,432	0.04%
2024/03/11	1.1	39.60	3	39.80	39.90	-2	2,450	-0.08%
2024/03/08	3.2	39.69	0	0.00	39.75	3.2	2,447	0.13%
2024/03/07	2.1	39.89	2	39.80	39.90	0	2,448	0.00%
2024/03/06	0.3	39.74	0	0.00	39.65	0.3	2,423	0.01%
2024/03/05	0.1	39.75	0	0.00	39.60	0.1	2,426	0.00%
2024/03/04	1.1	39.70	6	39.65	39.65	-5	2,423	-0.20%
2024/03/01	2.1	39.70	0	0.00	39.70	2.1	2,424	0.08%
2024/02/29	0.2	39.90	3	39.77	39.70	-2.9	2,424	-0.12%
2024/02/27	0.1	40.00	5	39.77	39.70	-5	2,419	-0.20%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/22	3.2	39.90	0	0.00	39.75	3.2	2,457	0.13%
2024/02/21	0.1	39.85	7	40.00	40.10	-7	2,459	-0.28%
2024/02/20	0.1	39.70	1	39.50	39.65	-1	2,431	-0.04%
2024/02/19	0.1	39.65	20	39.75	39.65	-20	2,425	-0.82%
2024/02/16	2.1	39.45	1	39.45	39.65	1.1	2,471	0.04%
2024/02/15	0.4	39.66	11	39.53	39.50	-10.6	2,442	-0.43%
2024/02/05	1.2	39.63	0	0.00	39.80	1.2	2,434	0.05%
2024/02/02	1.1	39.60	2	39.60	39.70	-1	2,421	-0.04%
2024/02/01	25.3	39.56	0	0.00	39.60	25.3	2,413	1.05%
2024/01/31	1	39.69	0	0.00	39.60	1	2,424	0.04%
2024/01/30	0.2	39.70	1	39.60	39.55	-0.8	2,433	-0.03%
2024/01/29	0.1	39.80	1	39.75	39.80	-0.9	2,449	-0.04%
2024/01/26	2.1	39.60	0	0.00	39.60	2.1	2,465	0.08%
2024/01/25	1	39.50	1	39.60	39.50	0	2,483	0.00%
2024/01/24	2.1	39.57	0	0.00	39.55	2.1	2,510	0.08%
2024/01/23	1.1	39.50	0	0.00	39.50	1.1	2,520	0.04%
2024/01/22	5.6	39.65	0.1	39.85	39.55	5.5	2,510	0.22%
2024/01/19	2.2	39.62	0	0.00	39.70	2.2	2,499	0.09%
2024/01/18	3.2	39.77	0	0.00	39.70	3.2	2,497	0.13%
2024/01/17	2.2	39.70	0	0.00	39.85	2.2	2,489	0.09%
2024/01/16	6.6	39.65	0	0.00	39.70	6.6	2,446	0.27%
2024/01/15	6.2	39.95	0	0.00	39.90	6.2	2,388	0.26%
2024/01/12	4.1	39.91	0	0.00	39.90	4.1	2,406	0.17%
2024/01/11	4.1	39.95	5	40.00	39.95	-1	2,476	-0.04%
2024/01/10	0.1	40.05	2	40.00	40.00	-2	2,744	-0.07%
2024/01/09	4.1	40.05	0	0.00	40.05	4.1	2,789	0.15%
2024/01/08	0.1	40.15	0	0.00	40.20	0.1	2,845	0.00%
2024/01/04	0.1	40.10	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0.1	40.20	5.4	40.24	40.25	-5.3	2,991	-0.18%
2023/12/29	0.1	40.10	0	0.00	40.10	0.1	3,004	0.00%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	0.1	40.15	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	1.1	40.06	0	0.00	40.05	1.1	3,098	0.03%
2023/12/25	3.1	39.92	0	0.00	40.00	3.1	3,138	0.10%
2023/12/22	3.1	39.93	0	0.00	39.90	3.1	3,231	0.09%
2023/12/21	5.3	39.91	0	0.00	39.90	5.3	3,414	0.15%
2023/12/20	2.1	39.95	0	0.00	40.15	2.1	3,410	0.06%
2023/12/19	4.1	40.00	0	0.00	40.15	4.1	3,443	0.12%
2023/12/18	5.3	40.08	0	0.00	40.45	5.3	3,468	0.15%
2023/12/15	1.2	40.46	0	0.00	40.40	1.2	3,484	0.04%
2023/12/14	4.1	40.21	0	0.00	40.40	4.1	3,472	0.12%
2023/12/13	2.1	39.95	0	0.00	40.05	2.1	3,497	0.06%
2023/12/12	4.3	39.97	0	0.00	39.90	4.3	3,540	0.12%
2023/12/11	10.2	40.03	0.2	40.20	40.10	9.9	3,549	0.28%
2023/12/08	8.1	40.14	0	0.00	40.15	8.1	3,540	0.23%
2023/12/07	3.6	40.36	0	0.00	40.20	3.6	3,523	0.10%
2023/12/06	4.2	40.39	0	0.00	40.35	4.2	3,531	0.12%
2023/12/05	3.1	40.55	1.1	40.55	40.55	2	3,489	0.06%
2023/12/04	2.3	40.70	0	0.00	40.70	2.3	3,476	0.06%
2023/12/01	0.1	40.90	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	3.3	40.80	2.4	40.93	40.95	0.9	3,452	0.02%
2023/11/29	0.3	40.95	0	0.00	40.85	0.3	3,496	0.01%
2023/11/28	0.3	41.00	3	40.95	40.95	-2.8	3,489	-0.08%
2023/11/27	0.1	41.15	0	0.00	40.95	0.1	3,468	0.00%
2023/11/24	0.1	41.15	1	41.20	41.20	-1	3,471	-0.03%
2023/11/22	0.1	40.95	0	0.00	41.05	0.1	3,467	0.00%
2023/11/21	0.3	41.00	0	0.00	40.85	0.3	3,444	0.01%
2023/11/20	0.3	40.99	0	0.00	41.10	0.3	3,427	0.01%
2023/11/17	2.5	40.94	0	0.00	40.90	2.5	3,415	0.07%
2023/11/16	3.1	40.92	0	0.00	41.00	3.1	3,433	0.09%
2023/11/15	1.1	40.65	1	40.95	40.90	0.1	3,434	0.00%
2023/11/14	7.1	40.87	0.5	40.85	40.85	6.6	3,400	0.19%
2023/11/13	3.1	40.58	0.3	40.70	40.60	2.7	3,398	0.08%
2023/11/10	1.1	40.51	0	0.00	40.55	1.1	3,391	0.03%
2023/11/08	1.1	40.61	0	0.00	40.60	1.1	3,434	0.03%
2023/11/07	4.2	40.78	0	0.00	40.70	4.2	3,506	0.12%
2023/11/06	1.1	40.60	0	0.00	40.70	1.1	3,513	0.03%
2023/11/03	0.1	40.85	0	0.00	40.60	0.1	3,494	0.00%
2023/11/02	6.1	40.60	0.9	40.65	40.60	5.2	3,494	0.15%
2023/11/01	3.1	40.50	8.5	40.40	40.60	-5.5	3,493	-0.16%
2023/10/31	0.1	40.85	0	0.00	40.70	0.1	3,483	0.00%
2023/10/30	0.1	40.80	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	0.1	41.10	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0.1	41.00	0	0.00	40.95	0.1	3,476	0.00%
2023/10/25	0.1	41.05	2	40.90	41.00	-2	3,465	-0.06%
2023/10/24	0.1	40.80	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	1.1	40.80	0	0.00	40.75	1.1	3,488	0.03%
2023/10/20	1.1	41.20	0	0.00	41.10	1.1	3,504	0.03%
2023/10/19	0.1	42.05	1.1	42.05	41.80	-1.1	3,542	-0.03%
2023/10/18	0.1	41.30	0	0.00	42.05	0.1	3,479	0.00%
2023/10/17	0.1	41.05	2	41.00	41.00	-2	3,199	-0.06%
2023/10/16	1.1	41.13	0	0.00	41.30	1.1	3,162	0.03%
2023/10/13	1.2	40.78	1.1	40.79	40.85	0.1	3,128	0.00%
2023/10/12	1.1	39.86	0	0.00	40.20	1.1	3,125	0.03%
2023/10/11	0.1	39.85	1	40.05	40.10	-1	3,128	-0.03%
2023/10/06	0.1	39.30	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	0.1	39.30	0	0.00	39.10	0.1	3,071	0.00%
2023/10/04	2.1	39.15	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	3.2	39.21	3	39.30	39.25	0.2	3,077	0.01%
2023/10/02	4.2	39.38	3	39.30	39.30	1.2	3,075	0.04%
2023/09/28	7.1	39.42	1	39.55	39.45	6.1	3,028	0.20%
2023/09/27	10.3	39.87	5	39.55	39.55	5.3	2,981	0.18%
2023/09/26	14.1	39.93	5	40.00	40.00	9.1	2,901	0.31%
2023/09/25	9.1	43.09	3	43.05	43.05	6.1	2,712	0.22%
2023/09/22	3.1	43.54	25	43.40	43.40	-22	2,593	-0.85%
2023/09/21	0.1	44.20	6	43.95	43.95	-6	2,534	-0.23%
2023/09/20	0.1	44.30	11	44.25	44.20	-11	2,472	-0.44%
2023/09/19	7.1	44.12	0	0.00	44.30	7.1	2,406	0.29%
2023/09/18	1.1	43.75	1	44.15	44.15	0.1	2,376	0.00%
2023/09/15	1.1	43.90	1	43.25	43.25	0.1	2,331	0.00%
2023/09/14	6.1	44.04	6.1	44.10	44.10	-0.1	2,252	0.00%
2023/09/13	10.1	43.75	1	43.65	43.70	9.1	2,204	0.41%
2023/09/12	5.1	43.60	5	43.60	43.60	0.1	2,254	0.00%
2023/09/11	0.2	43.51	0	0.00	43.50	0.2	2,268	0.01%
2023/09/08	0.1	43.55	2	43.55	43.40	-2	2,272	-0.09%
2023/09/07	0.3	43.37	0	0.00	43.40	0.3	2,261	0.01%
2023/09/06	5.1	43.22	0	0.00	43.40	5.1	2,289	0.22%
2023/09/05	23.1	43.43	0	0.00	43.45	23.1	2,292	1.01%
2023/09/04	0.1	43.20	0	0.00	43.60	0.1	2,273	0.00%
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/31	0.1	43.20	0	0.00	43.00	0.1	2,211	0.00%
2023/08/30	0.1	43.18	1	43.20	43.25	-0.9	2,228	-0.04%
2023/08/29	0.1	43.00	0	0.00	43.20	0.1	2,235	0.00%
2023/08/28	5.1	42.84	0	0.00	42.95	5.1	2,238	0.23%
2023/08/25	0.1	42.47	0	0.00	42.40	0.1	2,284	0.01%
2023/08/24	0.2	42.31	0	0.00	42.30	0.2	2,289	0.01%
2023/08/23	1.1	42.45	0	0.00	42.30	1.1	2,294	0.05%
2023/08/22	0.1	42.60	18	42.30	42.40	-18	2,320	-0.77%
2023/08/21	0.1	43.00	0.2	42.90	42.75	-0.2	2,323	-0.01%
2023/08/18	0.1	42.60	2	42.75	42.95	-2	2,348	-0.08%
2023/08/17	0.1	42.60	11	42.65	42.60	-11	2,343	-0.47%
2023/08/16	0.1	42.55	0	0.00	42.60	0.1	2,375	0.00%
2023/08/15	0	42.90	1	42.70	42.65	-1	2,401	-0.04%
2023/08/14	0.1	42.77	0	0.00	42.60	0.1	2,426	0.01%
2023/08/11	0.1	42.90	4	43.33	43.40	-4	2,426	-0.16%
2023/08/10	0.1	42.60	6	42.65	42.90	-6	2,378	-0.25%
2023/08/09	15	42.86	14	42.65	42.65	1	2,478	0.04%
2023/08/08	1.1	42.95	0	0.00	42.95	1.1	2,553	0.04%
2023/08/07	5.1	42.80	5	42.65	42.80	0.1	2,962	0.00%
2023/08/04	0.1	42.60	0	0.00	42.70	0.1	2,965	0.00%
2023/08/02	1.2	42.54	0	0.00	42.55	1.2	2,959	0.04%
2023/08/01	0.1	42.55	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0.2	42.40	0	0.00	42.30	0.2	2,977	0.01%
2023/07/28	1.1	42.21	0	0.00	42.20	1.1	3,010	0.03%
2023/07/27	1.1	42.30	0	0.00	42.40	1.1	3,023	0.03%
2023/07/26	0.1	41.95	0	0.00	42.05	0.1	3,022	0.00%
2023/07/25	2	41.65	0	0.00	41.60	2	3,007	0.07%
2023/07/24	11.1	41.78	0	0.00	41.70	11.1	2,980	0.37%
2023/07/21	4.1	42.21	0	0.00	42.15	4.1	2,924	0.14%
2023/07/20	6	42.22	0	0.00	42.25	6	2,951	0.20%
2023/07/19	7	42.11	0	0.00	42.15	7	2,951	0.24%
2023/07/18	4.1	42.11	0	0.00	42.15	4.1	2,944	0.14%
2023/07/17	19.1	42.37	0	0.00	42.25	19.1	2,931	0.65%
2023/07/14	10.1	42.55	0	0.00	42.55	10.1	2,898	0.35%
2023/07/13	0.1	42.90	1	42.60	42.80	-1	2,887	-0.03%
2023/07/12	0.1	42.95	0	0.00	42.95	0.1	2,874	0.00%
2023/07/11	0.1	42.90	0	0.00	43.00	0.1	2,878	0.00%
2023/07/10	0.1	43.10	0	0.00	42.80	0.1	2,878	0.00%
2023/07/07	0.1	42.70	0	0.00	42.75	0.1	2,913	0.00%
2023/07/06	0.1	42.75	0	0.00	42.80	0.1	2,900	0.00%
2023/07/05	0.1	42.95	0	0.00	42.70	0.1	2,901	0.00%
2023/07/04	0.1	42.80	0.2	42.80	42.85	-0.1	2,939	0.00%
2023/07/03	1.1	42.70	0	0.00	42.80	1.1	2,955	0.04%
2023/06/30	5.1	42.65	0	0.00	42.65	5.1	2,964	0.17%
2023/06/29	0.1	42.65	1	42.65	42.75	-1	2,963	-0.03%
2023/06/28	0.1	42.30	0	0.00	42.45	0.1	2,968	0.00%
2023/06/27	2.1	42.28	0	0.00	42.25	2.1	2,978	0.07%
2023/06/26	1.5	42.32	8	42.20	42.25	-6.5	2,985	-0.22%
2023/06/21	12.1	42.30	0	0.00	42.25	12.1	3,006	0.40%
2023/06/20	1.1	42.30	0	0.00	42.15	1.1	3,001	0.03%
2023/06/19	5.1	42.41	0	42.25	42.30	5	2,982	0.17%
2023/06/16	4.1	42.34	0.2	42.50	42.25	3.9	2,968	0.13%
2023/06/15	1.1	42.76	0	0.00	42.70	1.1	2,912	0.04%
2023/06/14	2.1	42.90	0	0.00	43.00	2.1	2,916	0.07%
2023/06/13	2.1	42.93	0	0.00	42.95	2.1	2,950	0.07%
2023/06/12	2.1	42.90	21	43.19	42.85	-19	3,027	-0.63%
2023/06/09	1.1	42.55	0	0.00	42.50	1.1	3,009	0.03%
2023/06/08	6.1	42.57	0	0.00	42.55	6.1	3,019	0.20%
2023/06/07	2.1	42.48	0	0.00	42.60	2.1	3,035	0.07%
2023/06/06	1.1	42.55	2	42.55	42.50	-1	3,037	-0.03%
2023/06/05	0.1	42.65	6	42.54	42.50	-6	3,041	-0.20%
2023/06/02	0.1	42.65	5	42.60	42.60	-5	3,052	-0.16%
2023/06/01	0.1	42.40	0	0.00	42.60	0.1	3,065	0.00%
2023/05/31	0.1	42.15	0	0.00	42.60	0.1	3,080	0.00%
2023/05/30	10.1	42.17	0	0.00	42.15	10.1	3,030	0.33%
2023/05/29	0.1	42.35	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	0.2	42.26	0	0.00	42.20	0.2	3,040	0.01%
2023/05/25	0.3	42.70	4	42.60	42.50	-3.7	3,025	-0.12%
2023/05/24	0.1	42.65	2.1	42.95	43.05	-2.1	3,015	-0.07%
2023/05/23	2.1	42.50	1	42.60	42.75	1.1	2,976	0.04%
2023/05/22	1.1	41.95	0	0.00	42.60	1.1	2,973	0.04%
2023/05/19	4.1	41.89	4	41.85	42.00	0.1	2,931	0.00%
2023/05/18	4.1	41.94	1	42.05	42.00	3.1	2,896	0.11%
2023/05/17	8.2	41.71	0.2	41.75	41.90	7.9	2,868	0.28%
2023/05/16	7.2	41.61	2	41.70	41.65	5.2	2,836	0.18%
2023/05/15	21.2	41.23	0	0.00	41.35	21.2	2,816	0.75%
2023/05/12	22	41.77	2	41.85	41.95	20	2,713	0.74%
2023/05/11	27.5	41.66	6.5	42.02	42.30	21	2,632	0.80%
2023/05/10	0.1	43.25	6	43.18	43.20	-5.9	2,214	-0.27%
2023/05/09	0.1	43.40	0	0.00	43.20	0.1	2,214	0.00%
2023/05/08	0.1	43.00	0	0.00	43.30	0.1	2,235	0.00%
2023/05/05	0.1	43.10	1	42.95	42.90	-1	2,230	-0.04%
2023/05/04	0.5	42.71	2.2	42.50	42.85	-1.8	2,252	-0.08%
2023/05/03	1.1	42.20	2	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0.1	42.10	2	42.20	42.20	-2	2,289	-0.09%
2023/04/28	2.1	42.05	0	0.00	42.05	2.1	2,366	0.09%
2023/04/27	3.1	42.00	0	41.90	42.05	3.1	2,398	0.13%
2023/04/26	0.1	41.80	1	41.90	42.00	-1	2,410	-0.04%
2023/04/25	1.1	41.90	7	41.72	41.65	-6	2,423	-0.25%
2023/04/24	0.2	41.87	26	41.75	41.75	-25.9	2,406	-1.07%
2023/04/21	0.1	41.90	3	41.85	41.85	-3	2,423	-0.12%
2023/04/20	0.1	42.00	8	41.85	41.85	-8	2,422	-0.33%
2023/04/19	0.1	42.20	1	42.05	42.00	-1	2,422	-0.04%
2023/04/18	0.1	42.10	0	0.00	42.10	0.1	2,402	0.00%
2023/04/17	0.2	42.20	24	42.13	42.05	-23.9	2,394	-1.00%
2023/04/14	1.2	42.15	0.3	42.15	42.10	0.8	2,390	0.03%
2023/04/13	0.2	42.10	3	42.10	42.10	-2.9	2,397	-0.12%
2023/04/12	1	41.95	11	41.86	41.95	-10	2,407	-0.42%
2023/04/11	0.3	41.72	0	0.00	41.75	0.3	2,348	0.01%
2023/04/10	0.1	41.75	0	0.00	41.45	0.1	2,381	0.00%
2023/04/07	0.2	41.20	0	0.00	41.70	0.2	2,499	0.01%
2023/04/06	0.2	41.06	31	40.90	40.85	-30.8	2,473	-1.24%
2023/03/31	1.1	41.00	32.1	41.05	41.15	-31	2,570	-1.21%
2023/03/30	0.1	41.00	0	0.00	41.00	0.1	2,889	0.00%
2023/03/29	0.1	40.95	1	40.85	41.05	-1	3,290	-0.03%
2023/03/28	8.1	40.69	2	40.80	40.70	6.1	3,717	0.16%
2023/03/27	3.1	40.74	22	40.85	40.70	-19	4,154	-0.46%
2023/03/24	7.5	40.69	0	0.00	40.65	7.5	4,616	0.16%
2023/03/23	1.1	41.20	2	41.20	41.00	-1	4,683	-0.02%
2023/03/22	1.8	41.12	0	0.00	41.15	1.8	4,761	0.04%
2023/03/21	0.1	41.02	12	41.10	41.10	-11.9	4,864	-0.24%
2023/03/20	3.1	40.49	2.3	40.70	40.70	0.8	4,939	0.02%
2023/03/17	1.1	40.31	1	40.35	40.40	0.1	4,979	0.00%
2023/03/16	1.6	40.13	4	40.08	40.10	-2.4	5,004	-0.05%
2023/03/15	1.9	40.89	20	40.80	40.60	-18.1	5,035	-0.36%
2023/03/14	0.1	41.57	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0.1	41.45	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	0.1	42.00	5.4	41.97	41.95	-5.3	5,112	-0.10%
2023/03/09	0.1	41.95	10.1	41.95	41.95	-10	5,127	-0.20%
2023/03/08	0.1	41.85	0.1	42.05	41.85	0	5,151	0.00%
2023/03/07	2.3	41.70	0	0.00	41.80	2.3	5,162	0.04%
2023/03/06	1.2	41.77	0	0.00	41.80	1.2	5,202	0.02%
2023/03/03	0.2	41.97	0	0.00	41.95	0.2	5,213	0.00%
2023/03/02	0.2	42.25	0	0.00	42.25	0.2	5,216	0.00%
2023/03/01	1.2	42.31	7.1	42.35	42.35	-6	5,253	-0.11%
2023/02/24	0.1	42.35	0	0.00	42.40	0.1	5,404	0.00%
2023/02/23	7.1	42.40	0	0.00	42.40	7.1	5,417	0.13%
2023/02/22	0.2	42.17	7	42.04	42.30	-6.9	5,435	-0.13%
2023/02/21	0.1	42.20	1.3	42.25	42.25	-1.3	5,466	-0.02%
2023/02/20	0.1	42.20	0.2	42.25	42.30	-0.2	5,567	0.00%
2023/02/17	1.1	41.90	0.1	41.90	41.95	1	5,613	0.02%
2023/02/16	0.1	41.90	0	0.00	41.90	0.1	5,744	0.00%
2023/02/15	3.1	41.97	3	41.85	41.85	0.1	5,799	0.00%
2023/02/14	0.1	41.85	15	41.90	42.00	-15	5,835	-0.26%
2023/02/13	0.4	41.53	0	0.00	41.80	0.4	5,888	0.01%
2023/02/10	1.2	41.65	1	41.50	41.55	0.2	5,912	0.00%
2023/02/09	3.1	41.76	1.8	41.80	41.75	1.3	5,946	0.02%
2023/02/08	2.4	41.82	0	0.00	41.90	2.4	6,025	0.04%
2023/02/07	2.1	41.85	0	0.00	41.95	2.1	6,053	0.03%
2023/02/06	10.1	41.87	1	41.90	42.00	9.1	6,047	0.15%
2023/02/03	5.1	41.72	1	41.75	41.80	4.1	6,036	0.07%
2023/02/02	0.3	41.53	7	41.45	41.25	-6.8	6,057	-0.11%
2023/02/01	5.1	41.52	0.6	41.40	41.60	4.5	6,045	0.07%
2023/01/31	0.1	41.20	1	41.15	41.10	-1	6,114	-0.02%
2023/01/30	17.2	40.94	9.8	40.91	40.65	7.4	6,079	0.12%
2023/01/17	1.3	40.54	4	40.54	40.70	-2.8	6,054	-0.05%
2023/01/16	0.1	40.85	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	1.1	40.66	0.7	40.75	40.80	0.4	6,054	0.01%
2023/01/12	0.1	40.75	1	40.65	40.70	-1	6,092	-0.02%
2023/01/11	0.2	40.71	2	40.80	40.60	-1.8	6,125	-0.03%
2023/01/10	0.1	40.53	0.1	40.60	40.50	0	6,136	0.00%
2023/01/09	2.2	40.45	3	40.37	40.45	-0.9	6,165	-0.01%
2023/01/06	1.1	40.50	0	0.00	40.45	1.1	6,185	0.02%
2023/01/05	1.1	40.65	0	0.00	40.40	1.1	6,223	0.02%
2023/01/04	0.3	40.52	0	0.00	40.60	0.3	6,229	0.00%
2023/01/03	0.1	40.35	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	2.1	40.65	0	0.00	40.30	2.1	6,293	0.03%
2022/12/29	0.3	40.64	0	0.00	40.60	0.3	6,273	0.00%
2022/12/28	0.2	41.17	0	0.00	40.70	0.2	6,284	0.00%
2022/12/27	6.1	41.19	0	0.00	41.45	6.1	6,283	0.10%
2022/12/26	9.1	40.27	0	0.00	40.25	9.1	6,225	0.15%
2022/12/23	18.3	40.32	0	0.00	40.35	18.3	6,264	0.29%
2022/12/22	0.1	40.00	10	42.00	42.00	-10	6,211	-0.16%
2022/12/21	12.8	39.10	1	40.00	40.00	11.8	6,026	0.20%
2022/12/20	8.2	39.81	0	0.00	39.65	8.2	5,780	0.14%
2022/12/19	4.6	40.74	0	0.00	40.50	4.6	5,621	0.08%
2022/12/16	10.1	41.86	4	41.48	41.15	6.1	5,404	0.11%
2022/12/15	1.1	42.40	0	0.00	42.40	1.1	5,094	0.02%
2022/12/14	1.4	42.48	1	42.80	42.60	0.4	5,170	0.01%
2022/12/13	3	43.00	3	43.03	42.75	0	5,162	0.00%
2022/12/12	0.4	43.86	0	0.00	43.65	0.4	5,153	0.01%
2022/12/08	1.1	44.08	2	44.13	44.10	-0.9	5,144	-0.02%
2022/12/07	2	43.58	1	44.13	44.35	1	5,137	0.02%
2022/12/06	5.3	44.15	0	0.00	43.95	5.3	5,103	0.10%
2022/12/05	0.1	44.50	5.2	44.71	44.40	-5.2	5,088	-0.10%
2022/12/02	0.3	44.45	0.4	44.48	44.25	-0.1	5,030	0.00%
2022/12/01	0.5	44.79	3	44.75	44.80	-2.6	5,016	-0.05%
2022/11/30	0.1	44.70	0	44.70	44.80	0	5,021	0.00%
2022/11/29	2	44.70	0.5	44.65	44.80	1.5	5,026	0.03%
2022/11/25	0.1	44.60	15	44.74	44.55	-15	5,022	-0.30%
2022/11/24	0.1	44.80	1	44.95	44.90	-1	5,032	-0.02%
2022/11/23	0.5	44.85	0	0.00	44.90	0.5	5,037	0.01%
2022/11/18	0.1	43.65	0	0.00	43.80	0.1	4,941	0.00%
2022/11/17	0	0.00	1	43.20	43.55	-1	4,949	-0.02%
2022/11/16	0.2	43.23	1.8	43.21	43.20	-1.6	4,925	-0.03%
2022/11/14	1	43.05	2.2	43.18	43.35	-1.2	4,875	-0.02%
2022/11/11	0	0.00	2	42.45	42.40	-2	4,802	-0.04%
2022/11/10	0	0.00	1	41.85	42.25	-1	4,814	-0.02%
2022/11/07	0	0.00	5.5	42.09	42.05	-5.5	4,888	-0.11%
2022/11/04	1.7	41.76	0	0.00	42.00	1.7	4,888	0.03%
2022/11/03	1.3	40.98	0	0.00	41.30	1.3	4,842	0.03%
2022/11/02	0	0.00	2.2	41.34	41.25	-2.2	4,832	-0.05%
2022/11/01	0.3	41.40	2	41.25	41.45	-1.7	4,873	-0.03%
2022/10/31	0.8	41.45	0	0.00	41.45	0.8	4,888	0.02%
2022/10/28	1	41.60	0	0.00	41.65	1	4,880	0.02%
2022/10/27	4	41.45	2	41.15	41.80	2	4,875	0.04%
2022/10/25	2	40.55	0	0.00	40.65	2	4,828	0.04%
2022/10/20	4	40.05	1	40.35	40.35	3	4,768	0.06%
2022/10/17	0.2	38.92	0	0.00	39.20	0.2	4,736	0.00%
2022/10/13	0.1	38.50	1	38.35	38.75	-1	4,945	-0.02%
2022/10/11	2	38.50	0	0.00	39.35	2	5,224	0.04%
2022/10/07	6.1	39.29	0	0.00	38.90	6.1	5,188	0.12%
2022/10/06	1.3	39.53	0	0.00	39.65	1.3	5,180	0.03%
2022/10/05	1.1	39.52	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	1.2	39.80	0	0.00	39.70	1.2	5,244	0.02%
2022/10/03	11.1	39.78	0	0.00	39.85	11.1	5,232	0.21%
2022/09/30	0.1	38.40	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	0.3	38.45	1	38.10	38.60	-0.8	5,204	-0.01%
2022/09/28	0.3	38.38	0	0.00	38.00	0.3	5,171	0.01%
2022/09/27	4.2	39.33	1	39.50	39.65	3.2	5,055	0.06%
2022/09/26	9.4	40.12	0	0.00	40.20	9.4	4,940	0.19%
2022/09/23	2	47.83	3.1	47.80	47.80	-1.1	4,766	-0.02%
2022/09/22	2.1	47.95	4	47.30	47.75	-1.9	4,634	-0.04%
2022/09/21	16	47.90	2	48.00	48.00	14	4,521	0.31%
2022/09/20	19.2	48.05	2	48.20	48.00	17.2	4,374	0.39%
2022/09/19	2	48.18	1	48.40	48.15	1	4,340	0.02%
2022/09/16	2.1	48.20	4	48.24	48.30	-2	4,306	-0.05%
2022/09/15	1	48.35	7	48.25	48.25	-6	4,462	-0.13%
2022/09/14	0	0.00	2	47.95	48.25	-2	4,782	-0.04%
2022/09/12	10	48.35	10	48.28	48.40	0	5,233	0.00%
2022/09/08	6.7	48.18	5	47.99	48.35	1.7	5,532	0.03%
2022/09/07	0	0.00	2	48.00	47.90	-2	5,636	-0.04%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	0.1	48.15	0	0.00	48.10	0.1	5,726	0.00%
2022/08/30	10	48.11	8	48.21	48.35	2	5,694	0.04%
2022/08/29	0.1	47.75	1	47.70	47.85	-0.9	5,702	-0.02%
2022/08/26	5.4	48.09	6	48.08	48.20	-0.6	5,824	-0.01%
2022/08/25	1	48.00	3	48.00	48.10	-2	5,812	-0.03%
2022/08/24	0	47.60	1	47.80	48.00	-1	5,807	-0.02%
2022/08/22	0	47.15	19	47.15	47.65	-19	5,815	-0.33%
2022/08/19	14	46.88	2	46.85	47.00	12	5,742	0.21%
2022/08/18	12.3	46.66	1	46.75	46.80	11.3	5,742	0.20%
2022/08/17	1	47.00	2	47.15	47.20	-1	5,720	-0.02%
2022/08/16	3.5	46.75	10.3	46.58	46.80	-6.8	5,658	-0.12%
2022/08/15	3	46.35	6	46.28	46.20	-3	5,579	-0.05%
2022/08/12	13.2	46.54	5	46.15	46.15	8.2	5,593	0.15%
2022/08/11	0	46.00	4	46.00	45.90	-4	5,573	-0.07%
2022/08/10	0	0.00	3	45.85	45.75	-3	5,595	-0.05%
2022/08/09	0.1	46.05	0	0.00	46.00	0.1	5,615	0.00%
2022/08/08	3	45.85	7	45.74	46.00	-4	5,670	-0.07%
2022/08/05	0.1	45.75	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	2.1	45.30	2	45.65	45.65	0.1	5,966	0.00%
2022/08/03	8	45.80	4	45.78	45.80	4	5,960	0.07%
2022/08/02	0.3	45.75	3	45.65	46.00	-2.7	5,996	-0.05%
2022/08/01	3	45.88	0	0.00	45.90	3	6,010	0.05%
2022/07/29	2	45.20	4	45.14	45.35	-2	5,999	-0.03%
2022/07/28	0.1	45.00	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	0.1	44.77	8.7	44.73	44.65	-8.6	6,026	-0.14%
2022/07/26	2	44.90	1	44.85	44.80	1	6,033	0.02%
2022/07/25	5.7	44.96	0	0.00	45.10	5.7	6,048	0.09%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	44.95	13	45.13	45.15	-12	6,053	-0.20%
2022/07/20	1.3	45.97	1.1	45.64	45.35	0.2	6,060	0.00%
2022/07/19	9.2	45.83	3	45.83	45.75	6.2	6,023	0.10%
2022/07/18	4	44.80	0	0.00	45.10	4	5,953	0.07%
2022/07/15	1.1	43.45	0	0.00	43.40	1.1	5,964	0.02%
2022/07/13	1	43.60	0.1	43.65	43.50	0.9	6,119	0.01%
2022/07/12	1.2	43.36	0	0.00	43.20	1.2	6,150	0.02%
2022/07/11	2.1	43.80	0	0.00	43.80	2.1	6,163	0.03%
2022/07/08	0.1	44.00	0	0.00	43.85	0.1	6,195	0.00%
2022/07/07	9	43.87	0	0.00	43.80	9	6,213	0.14%
2022/07/05	0	0.00	8	45.01	44.65	-8	6,572	-0.12%
2022/07/04	35	44.34	0	0.00	44.40	35	6,803	0.51%
2022/07/01	1	44.92	2	44.20	43.95	-1	7,609	-0.01%
2022/06/30	3	44.72	0	0.00	45.20	3	8,178	0.04%
2022/06/29	8	45.07	6	45.10	45.10	2	8,197	0.02%
2022/06/28	10	44.69	0.2	44.85	44.80	9.9	8,203	0.12%
2022/06/27	8	44.64	0	44.65	44.80	8	8,257	0.10%
2022/06/24	12.1	44.02	1	43.90	44.20	11.1	8,284	0.13%
2022/06/23	12	43.28	0	0.00	43.30	12	8,320	0.14%
2022/06/22	7.3	43.04	0	0.00	43.25	7.3	8,163	0.09%
2022/06/21	24.1	43.54	0	0.00	43.35	24.1	7,857	0.31%
2022/06/20	24.8	44.09	0	0.00	43.60	24.8	7,697	0.32%
2022/06/17	25.1	43.50	0.6	43.45	44.75	24.5	7,720	0.32%
2022/06/16	13.1	44.75	0	0.00	44.55	13.1	7,555	0.17%
2022/06/15	2	45.15	0	0.00	45.05	2	7,569	0.03%
2022/06/14	1	44.55	6	45.27	45.40	-5	7,728	-0.06%
2022/06/13	1.1	44.62	0	0.00	44.80	1.1	8,324	0.01%
2022/06/10	12.1	44.94	0	0.00	44.90	12.1	8,491	0.14%
2022/06/09	3	45.25	0	0.00	45.25	3	8,562	0.04%
2022/06/08	3	45.33	0	0.00	45.45	3	8,561	0.04%
2022/06/07	25.5	44.92	2.1	44.93	45.35	23.4	8,600	0.27%
2022/06/06	16.2	45.07	0	0.00	45.00	16.2	8,621	0.19%
2022/06/02	3	46.20	0	0.00	46.10	3	8,580	0.03%
2022/06/01	0.3	46.60	10	46.45	46.35	-9.7	8,711	-0.11%
2022/05/31	5	46.48	0	0.00	46.45	5	8,812	0.06%
2022/05/30	3	46.42	6	46.21	46.55	-3	8,881	-0.03%
2022/05/26	2	45.98	1	46.00	46.00	1	9,060	0.01%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/24	0	0.00	2	45.90	45.80	-2	9,320	-0.02%
2022/05/23	0	0.00	1	46.20	46.00	-1	9,444	-0.01%
2022/05/20	0.2	45.75	0	0.00	45.85	0.2	9,685	0.00%
2022/05/19	2.1	45.41	0	0.00	45.60	2.1	9,778	0.02%
2022/05/18	20	45.85	1	46.00	45.90	19	9,750	0.19%
2022/05/17	0	0.00	3	45.50	45.45	-3	9,739	-0.03%
2022/05/16	3	44.82	0	0.00	44.55	3	9,756	0.03%
2022/05/13	12	43.83	3.4	44.36	44.70	8.6	9,762	0.09%
2022/05/12	5.7	45.80	0.3	46.25	45.40	5.4	9,552	0.06%
2022/05/11	1	46.30	0	0.00	46.25	1	9,474	0.01%
2022/05/10	2	46.33	7	46.36	46.50	-5	9,491	-0.05%
2022/05/09	2	46.73	0.5	46.70	46.50	1.5	9,510	0.02%
2022/05/06	0.1	46.90	0	0.00	46.90	0.1	9,568	0.00%
2022/05/05	1	47.15	2	47.05	47.00	-1	9,644	-0.01%
2022/05/04	2	46.85	5.1	46.95	46.90	-3.1	9,731	-0.03%
2022/05/03	2	46.63	3	46.82	46.65	-1	9,780	-0.01%
2022/04/29	5.2	46.84	6	47.00	46.95	-0.8	9,807	-0.01%
2022/04/28	0	0.00	2	46.90	46.70	-2	9,846	-0.02%
2022/04/27	10.2	46.75	0	0.00	46.70	10.2	9,839	0.10%
2022/04/26	2.1	46.71	0	0.00	47.20	2.1	9,858	0.02%
2022/04/25	18.1	46.63	0	0.00	46.45	18.1	9,766	0.18%
2022/04/22	1	47.30	2	47.55	47.10	-1	9,677	-0.01%
2022/04/21	5.2	47.76	0	0.00	47.50	5.2	9,599	0.05%
2022/04/20	2.3	47.39	2	47.45	48.75	0.3	9,493	0.00%
2022/04/19	1.2	47.75	0	0.00	47.80	1.2	9,399	0.01%
2022/04/18	1.1	47.65	3	48.00	47.80	-1.9	9,395	-0.02%
2022/04/15	1	48.00	1	47.80	48.05	0	9,352	0.00%
2022/04/14	0	0.00	6	47.76	47.85	-6	9,312	-0.06%
2022/04/13	2.1	47.25	7	47.28	47.45	-5	9,288	-0.05%
2022/04/12	9.3	47.00	2	47.15	46.90	7.3	9,253	0.08%
2022/04/11	11.2	47.94	11.5	47.92	47.60	-0.3	9,119	0.00%
2022/04/08	10	48.65	11	48.87	48.75	-1	8,892	-0.01%
2022/04/07	21.4	49.06	20	49.22	48.90	1.4	8,703	0.02%
2022/04/06	13	47.53	33	47.29	49.00	-20	7,888	-0.25%
2022/04/01	5	45.80	0	0.00	45.70	5	7,252	0.07%
2022/03/31	6.1	45.39	0	0.00	45.40	6.1	7,189	0.08%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/29	8	45.30	0	0.00	45.30	8	7,325	0.11%
2022/03/28	15.1	45.32	0	0.00	45.35	15.1	7,363	0.21%
2022/03/25	4.1	45.72	0	0.00	45.75	4.1	7,389	0.06%
2022/03/24	12.1	45.69	0	0.00	45.75	12.1	7,451	0.16%
2022/03/23	15.1	45.92	0	0.00	45.95	15.1	7,509	0.20%
2022/03/22	19	45.47	6	45.41	45.50	13	7,515	0.17%
2022/03/21	17	46.20	0	0.00	46.20	17	7,261	0.23%
2022/03/18	1.2	46.63	2	46.58	46.60	-0.8	7,118	-0.01%
2022/03/17	3	46.73	0	0.00	47.00	3	7,022	0.04%
2022/03/16	30.1	47.16	3	46.73	46.85	27.1	6,829	0.40%
2022/03/15	0	0.00	31	50.04	50.50	-31	6,228	-0.50%
2022/03/14	1	50.20	1	49.15	49.60	0	6,042	0.00%
2022/03/11	0.4	48.95	11	48.97	48.90	-10.6	5,950	-0.18%
2022/03/10	0	0.00	19	49.36	49.20	-19	5,931	-0.32%
2022/03/09	0	0.00	4	49.20	49.35	-4	5,893	-0.07%
2022/03/08	22	48.42	5	49.00	48.50	17	5,836	0.29%
2022/03/07	4	48.96	0	0.00	49.30	4	5,723	0.07%
2022/03/04	5	50.40	4	50.48	50.50	1	5,607	0.02%
2022/03/02	0	0.00	1	49.85	49.90	-1	5,490	-0.02%
2022/02/25	4	48.84	5	48.80	48.95	-1	5,379	-0.02%
2022/02/24	1.1	48.19	2	48.35	48.35	-0.9	5,287	-0.02%
2022/02/23	0	0.00	1	48.95	49.10	-1	5,123	-0.02%
2022/02/22	0.2	48.00	2	48.25	48.90	-1.8	5,011	-0.04%
2022/02/21	0.2	47.55	8	47.81	48.15	-7.8	4,800	-0.16%
2022/02/18	0.2	47.25	0	0.00	47.20	0.2	4,722	0.00%
2022/02/17	2	47.15	6	47.22	47.25	-4	4,777	-0.08%
2022/02/16	5	47.05	0	0.00	47.15	5	4,863	0.10%
2022/02/14	4	46.78	0	0.00	46.85	4	5,014	0.08%
2022/02/11	1	46.65	0	0.00	46.80	1	5,024	0.02%
2022/02/10	4.1	46.89	0	0.00	46.90	4.1	5,005	0.08%
2022/02/09	4	47.23	0	0.00	47.00	4	4,977	0.08%
2022/02/08	7	47.08	0	0.00	47.25	7	4,940	0.14%
2022/02/07	1	46.90	0	0.00	47.05	1	4,852	0.02%
2022/01/26	2	46.20	0	0.00	46.80	2	4,760	0.04%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0	0.00	3	46.15	46.25	-3	4,590	-0.07%
2022/01/20	3	46.02	25	45.98	46.15	-22	4,536	-0.48%
2022/01/19	6	45.97	4	45.95	45.95	2	4,521	0.04%
2022/01/18	1	46.20	0	0.00	46.10	1	4,470	0.02%
2022/01/17	5	46.19	0	0.00	46.25	5	4,483	0.11%
2022/01/14	3	46.13	0	0.00	46.35	3	4,544	0.07%
2022/01/13	6	46.20	0	0.00	46.20	6	4,661	0.13%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/10	1	46.20	1	46.20	46.35	0	4,618	0.00%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/06	1	46.30	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.10	0	0.00	46.10	1	4,599	0.02%
2022/01/04	5	46.10	0	0.00	46.15	5	4,640	0.11%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	1	46.20	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.20	51	46.10	46.25	-50	4,540	-1.10%
2021/12/24	1	45.95	2	46.00	46.20	-1	4,524	-0.02%
2021/12/23	0	0.00	3.2	46.00	46.05	-3.2	4,502	-0.07%
2021/12/22	5	46.52	0	0.00	46.70	5	4,305	0.12%
2021/12/21	7	47.26	1	47.30	47.00	6	4,226	0.14%
2021/12/20	2	47.65	0	0.00	47.60	2	4,188	0.05%
2021/12/17	0	0.00	10	47.20	47.25	-10	4,196	-0.24%
2021/12/16	0	0.00	1	47.25	47.25	-1	4,208	-0.02%
2021/12/15	15	46.37	0	0.00	46.60	15	4,267	0.35%
2021/12/14	17	46.46	0	0.00	46.50	17	4,273	0.40%
2021/12/13	1	46.80	0	0.00	46.70	1	4,252	0.02%
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/09	1	46.60	0	0.00	46.50	1	4,177	0.02%
2021/12/08	2	46.53	9.1	46.60	46.50	-7.1	4,154	-0.17%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/03	2	46.33	0	0.00	46.30	2	4,116	0.05%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	3	46.52	0	0.00	46.20	3	4,101	0.07%
2021/11/29	0	0.00	3	46.35	46.45	-3	4,068	-0.07%
2021/11/26	2	46.88	1	46.85	46.80	1	4,044	0.02%
2021/11/25	2	47.25	4	47.19	47.10	-2	4,003	-0.05%
2021/11/23	20	46.15	0	0.00	46.20	20	3,893	0.51%
2021/11/22	7	46.51	0	0.00	46.55	7	3,875	0.18%
2021/11/19	4	46.60	0	0.00	46.65	4	3,884	0.10%
2021/11/18	6	46.60	0	0.00	46.60	6	3,886	0.15%
2021/11/17	1	46.35	2	46.30	46.50	-1	3,875	-0.03%
2021/11/16	3	47.03	1	47.10	46.80	2	3,859	0.05%
2021/11/15	51	47.86	1	48.15	47.65	50	3,829	1.31%
2021/11/12	6	46.96	7	47.46	47.80	-1	3,734	-0.03%
2021/11/11	1	45.70	0.9	45.65	45.60	0.1	3,576	0.00%
2021/11/10	2	45.23	0	0.00	45.45	2	3,663	0.05%
2021/11/09	3	44.85	0	0.00	44.95	3	3,676	0.08%
2021/11/08	3	44.90	0	0.00	45.00	3	3,689	0.08%
2021/11/05	3	44.48	0	0.00	44.55	3	3,715	0.08%
2021/11/04	2	44.75	0	0.00	44.65	2	3,722	0.05%
2021/11/03	1	44.70	0.1	44.90	44.85	0.9	3,737	0.02%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/10/29	2	45.05	0	0.00	44.95	2	3,853	0.05%
2021/10/27	2	45.35	0	0.00	45.10	2	3,952	0.05%
2021/10/25	1	45.10	0	0.00	45.20	1	4,053	0.02%
2021/10/22	1	45.30	0.4	45.75	45.15	0.6	4,122	0.01%
2021/10/20	0.1	44.70	0	0.00	44.60	0.1	4,054	0.00%
2021/10/15	0	0.00	1	44.95	44.75	-1	4,387	-0.02%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1	44.60	0	0.00	45.10	1	4,494	0.02%
2021/10/08	0.1	44.65	0	0.00	44.60	0.1	4,440	0.00%
2021/10/05	10	44.55	0	0.00	44.60	10	4,464	0.22%
2021/10/04	0	0.00	4	44.75	44.70	-4	4,580	-0.09%
2021/09/29	1	45.05	1	45.30	45.05	0	4,619	0.00%
2021/09/27	0.2	44.92	0	0.00	44.65	0.2	4,567	0.00%
2021/09/24	2	45.25	0	0.00	45.10	2	4,508	0.04%
2021/09/23	1	46.50	6	46.60	46.80	-5	4,357	-0.11%
2021/09/22	1	46.75	0	0.00	46.20	1	4,245	0.02%
2021/09/17	0	47.69	0	0.00	47.35	0	4,100	0.00%
2021/09/16	1	47.65	1	47.60	47.80	0	4,089	0.00%
2021/09/10	1	47.80	3	47.90	47.95	-2	4,242	-0.05%
2021/09/09	1	47.00	1	47.40	47.50	0	4,298	0.00%
2021/09/08	3	47.53	7	47.56	47.25	-4	4,312	-0.09%
2021/09/07	1	47.75	1	47.85	47.85	0	4,297	0.00%
2021/09/06	0	0.00	5	48.28	48.15	-5	4,318	-0.12%
2021/09/03	2	48.20	2	48.20	48.25	0	4,304	0.00%
2021/09/02	4	48.30	1	48.40	48.25	3	4,344	0.07%
2021/09/01	2	48.45	3	48.53	48.40	-1	4,370	-0.02%
2021/08/31	0	0.00	2	47.83	48.20	-2	4,386	-0.05%
2021/08/30	2	47.38	6.2	47.36	47.40	-4.2	4,411	-0.10%
2021/08/27	1	47.45	5	47.41	47.45	-4	4,405	-0.09%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/25	10	47.47	6	47.33	47.60	4	4,498	0.09%
2021/08/23	6	47.72	0	0.00	47.50	6	4,576	0.13%
2021/08/20	0	0.00	1	47.35	47.55	-1	4,597	-0.02%
2021/08/19	1	47.65	0	0.00	47.55	1	5,750	0.02%
2021/08/18	0	0.00	4	48.31	48.40	-4	5,778	-0.07%
2021/08/17	0	0.00	5	48.71	48.60	-5	5,807	-0.09%
2021/08/16	1	48.50	1	47.95	48.10	0	5,726	0.00%
2021/08/13	10	49.04	1	48.95	48.90	9	5,649	0.16%
2021/08/12	3	48.87	9	48.69	48.95	-6	5,580	-0.11%
2021/08/11	0	0.00	5	48.77	48.80	-5	5,583	-0.09%
2021/08/10	1	48.55	9	48.71	48.85	-8	5,582	-0.14%
2021/08/09	2	48.80	2	49.00	49.00	0	5,636	0.00%
2021/08/06	0	0.00	2	49.43	49.45	-2	5,660	-0.04%
2021/08/05	0	0.00	1	49.00	48.70	-1	5,663	-0.02%
2021/08/04	2	48.70	0	0.00	49.05	2	5,896	0.03%
2021/08/03	6	49.11	0	0.00	49.30	6	5,955	0.10%
2021/08/02	1	49.25	0	0.00	49.45	1	6,067	0.02%
2021/07/30	2	48.70	0	0.00	49.05	2	6,127	0.03%
2021/07/29	7	48.96	3	48.93	49.10	4	6,148	0.07%
2021/07/28	0	0.00	2	47.80	48.35	-2	6,105	-0.03%
2021/07/27	5	48.25	3	48.02	48.15	2	6,096	0.03%
2021/07/26	3	48.30	2.5	47.98	48.10	0.5	6,098	0.01%
2021/07/23	6.5	47.82	9	47.98	47.90	-2.5	6,014	-0.04%
2021/07/22	4	46.41	5.9	46.50	46.85	-1.9	5,822	-0.03%
2021/07/21	4	45.94	4	45.98	46.00	0	5,780	0.00%
2021/07/20	2	45.50	0	0.00	45.65	2	5,959	0.03%
2021/07/19	0	0.00	1	46.00	46.10	-1	6,065	-0.02%
2021/07/16	1	45.50	0	0.00	45.75	1	6,068	0.02%
2021/07/15	10	45.05	9	45.06	45.10	1	6,030	0.02%
2021/07/14	0	0.00	8	44.89	44.95	-8	6,056	-0.13%
2021/07/13	1	45.00	0	0.00	44.85	1	6,135	0.02%
2021/07/12	2	45.30	4	45.30	45.20	-2	6,116	-0.03%
2021/07/09	4	45.81	3	45.35	45.00	1	6,084	0.02%
2021/07/07	10	43.85	0	0.00	44.40	10	6,008	0.17%
2021/07/06	1	43.50	0	0.00	43.65	1	5,987	0.02%
2021/07/02	1	43.15	0	0.00	43.30	1	6,077	0.02%
2021/07/01	1	43.45	0	0.00	43.20	1	6,112	0.02%
2021/06/30	2	43.58	0	0.00	43.65	2	6,122	0.03%
2021/06/29	0	0.00	1	43.45	43.55	-1	6,147	-0.02%
2021/06/28	1	43.85	0	0.00	43.60	1	6,172	0.02%
2021/06/25	1	43.85	21.2	44.00	43.60	-20.2	6,171	-0.33%
2021/06/24	5	43.50	0	0.00	43.85	5	6,158	0.08%
2021/06/23	0	0.00	4	43.00	42.70	-4	6,132	-0.07%
2021/06/21	1	42.15	5	42.40	42.20	-4	6,087	-0.07%
2021/06/18	5	42.20	0	0.00	42.20	5	6,113	0.08%
2021/06/16	1	42.65	0.5	42.85	42.50	0.5	6,260	0.01%
2021/06/15	0	0.00	3	42.85	42.80	-3	6,256	-0.05%
2021/06/11	3.2	42.39	0	0.00	42.40	3.2	6,240	0.05%
2021/06/10	9	42.34	0	0.00	42.30	9	6,243	0.14%
2021/06/09	2.6	41.57	0	0.00	41.75	2.6	6,208	0.04%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/07	9	41.65	0	0.00	41.55	9	6,172	0.15%
2021/06/03	3	41.83	0	0.00	41.85	3	6,153	0.05%
2021/06/02	7	41.99	0	0.00	42.00	7	6,141	0.11%
2021/05/31	1	42.10	0	0.00	42.10	1	6,060	0.02%
2021/05/27	2	42.20	0	0.00	42.60	2	5,986	0.03%
2021/05/24	0	0.00	0.4	42.95	42.70	-0.4	4,755	-0.01%
2021/05/21	3	42.20	1	42.85	43.00	2	4,782	0.04%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.95	3	42.05	41.90	-1	4,748	-0.02%
2021/05/14	0	0.00	2	43.50	42.80	-2	4,683	-0.04%
2021/05/13	3	42.10	5	41.98	42.10	-2	4,629	-0.04%
2021/05/12	12	43.19	0	0.00	42.60	12	4,544	0.26%
2021/05/11	2	45.40	0	0.00	44.85	2	4,277	0.05%
2021/05/10	2	45.35	1	45.30	45.70	1	4,201	0.02%
2021/05/07	1	45.30	7	44.70	44.70	-6	4,073	-0.15%
2021/05/06	0	0.00	14.1	45.52	45.25	-14.1	3,976	-0.35%
2021/05/05	0	44.60	8	45.25	45.20	-8	3,929	-0.20%
2021/05/04	1	44.60	8	45.20	44.35	-7	3,882	-0.18%
2021/05/03	0	0.00	19	45.02	44.70	-19	3,820	-0.50%
2021/04/29	6.1	45.28	4	45.34	45.25	2.1	3,765	0.06%
2021/04/28	2	45.85	3	45.83	45.65	-1	3,739	-0.03%
2021/04/27	10	46.12	0	0.00	46.20	10	3,767	0.27%
2021/04/26	11	46.51	6.1	46.53	46.60	4.9	3,705	0.13%
2021/04/23	4	44.95	40	45.18	45.35	-36	3,491	-1.03%
2021/04/22	2	44.05	0	0.00	44.10	2	3,389	0.06%
2021/04/21	0	0.00	2	44.25	44.35	-2	3,329	-0.06%
2021/04/20	4	44.19	0	0.00	44.35	4	3,311	0.12%
2021/04/19	21	44.65	0	0.00	44.60	21	3,322	0.63%
2021/04/14	1.5	43.55	0	0.00	43.25	1.5	3,331	0.05%
2021/04/13	1	43.65	0.1	43.65	43.50	0.9	3,329	0.03%
2021/04/12	1	43.65	0	0.00	43.60	1	3,327	0.03%
2021/04/09	12	43.53	0	0.00	43.75	12	3,336	0.36%
2021/04/08	2	43.43	0	0.00	43.50	2	3,300	0.06%
2021/04/07	0	0.00	0	43.65	43.65	0	3,277	0.00%
2021/04/01	1	43.60	5	43.55	43.55	-4	3,289	-0.12%
2021/03/31	2.1	43.35	0	0.00	43.50	2.1	3,351	0.06%
2021/03/30	0	0.00	0	43.60	43.45	0	3,527	0.00%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	0	0.00	0.3	43.60	43.15	-0.3	4,361	-0.01%
2021/03/22	2	43.30	0	0.00	43.60	2	4,406	0.05%
2021/03/19	2	44.80	20	45.00	44.25	-18	4,320	-0.42%
2021/03/18	0	0.00	3	45.65	45.20	-3	4,322	-0.07%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/16	0	0.00	5.3	44.90	44.90	-5.3	4,433	-0.12%
2021/03/15	3	44.73	0	0.00	44.75	3	4,528	0.07%
2021/03/12	24	44.96	0	0.00	44.95	24	4,737	0.51%
2021/03/11	2	45.40	0	0.00	45.35	2	5,010	0.04%
2021/03/10	0	0.00	1	45.80	45.45	-1	5,045	-0.02%
2021/03/09	1	45.45	1	45.30	45.40	0	5,080	0.00%
2021/03/02	8	44.79	0	0.00	44.55	8	5,174	0.15%
2021/02/26	4	44.53	0	0.00	45.20	4	5,182	0.08%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	3	44.62	0	0.00	44.55	3	5,110	0.06%
2021/02/23	21	44.90	0	0.00	44.85	21	5,087	0.41%
2021/02/22	5	43.96	0	0.00	44.05	5	5,042	0.10%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/04	0	0.00	0.1	43.70	43.45	-0.1	4,999	0.00%
2021/02/01	0	0.00	0	43.75	43.25	0	5,130	0.00%
2021/01/28	10	43.20	0	0.00	43.25	10	5,081	0.20%
2021/01/27	10	43.65	0	0.00	43.60	10	5,087	0.20%
2021/01/26	0.1	43.70	0	0.00	43.45	0.1	5,088	0.00%
2021/01/22	5	43.15	0	0.00	43.10	5	5,104	0.10%
2021/01/21	0.1	43.40	0	0.00	43.40	0.1	5,102	0.00%
2021/01/20	0.1	43.55	0	0.00	43.10	0.1	5,100	0.00%
2021/01/19	1	44.50	0	0.00	44.40	1	5,021	0.02%
2021/01/18	1	44.75	0	0.00	44.55	1	4,997	0.02%
2021/01/15	0	0.00	2	45.40	45.05	-2	5,015	-0.04%
2021/01/14	0.9	45.75	0	0.00	45.70	0.9	5,177	0.02%
2021/01/08	0	0.00	17	45.87	45.90	-17	5,122	-0.33%
2021/01/07	2	45.60	0	0.00	45.60	2	5,099	0.04%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	5	45.30	0	0.00	45.15	5	5,002	0.10%
2020/12/31	1	45.55	3.1	45.73	45.85	-2.1	5,008	-0.04%
2020/12/30	1	45.60	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1	45.85	2	45.83	45.60	-1	4,996	-0.02%
2020/12/28	9	46.09	1.4	46.04	45.90	7.6	4,988	0.15%
2020/12/25	32	46.66	2.1	46.43	46.45	29.9	4,947	0.60%
2020/12/24	0	0.00	1	45.45	46.40	-1	4,907	-0.02%
2020/12/23	3	44.77	0	0.00	45.00	3	4,737	0.06%
2020/12/22	1	44.95	0	0.00	44.50	1	4,623	0.02%
2020/12/18	0	0.00	10	46.22	45.60	-10	4,425	-0.23%
2020/12/17	0	0.00	0.2	45.93	46.05	-0.2	4,185	0.00%
2020/12/16	2	45.20	7.2	45.90	45.95	-5.2	4,169	-0.12%
2020/12/15	0	0.00	1	45.30	45.25	-1	4,086	-0.02%
2020/12/14	2	45.00	7	45.08	44.90	-5	4,076	-0.12%
2020/12/11	1	44.50	0	0.00	44.35	1	4,015	0.02%
2020/12/10	1	44.65	2	44.65	44.60	-1	3,999	-0.03%
2020/12/09	10	44.59	6	44.46	44.50	4	3,934	0.10%
2020/12/08	6	44.44	11.6	45.32	45.40	-5.6	3,834	-0.15%
2020/12/07	8	45.59	9	45.49	45.85	-1	3,620	-0.03%
2020/12/04	1	43.35	0	0.00	43.50	1	3,344	0.03%
2020/12/03	2	43.93	0	0.00	43.80	2	3,285	0.06%
2020/11/30	0	0.00	46	44.29	44.50	-46	3,235	-1.42%
2020/11/23	0	0.00	2	43.40	43.45	-2	3,242	-0.06%
2020/11/17	0	0.00	6	43.45	43.40	-6	3,277	-0.18%
2020/11/16	0	0.00	2	43.43	43.45	-2	3,317	-0.06%
2020/11/13	1	43.25	2.2	43.21	43.40	-1.2	3,336	-0.04%
2020/11/11	1	43.45	3	43.42	44.00	-2	3,346	-0.06%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	0	0.00	1	42.20	42.00	-1	3,220	-0.03%
2020/11/04	3	41.97	0	0.00	42.00	3	3,211	0.09%
2020/11/03	1	42.10	18	42.38	42.35	-17	3,197	-0.53%
2020/11/02	0	0.00	1	41.95	41.90	-1	3,189	-0.03%
2020/10/29	1.1	41.74	0	0.00	41.85	1.1	3,118	0.04%
2020/10/28	19	42.11	0	0.00	42.10	19	3,121	0.61%
2020/10/23	0	0.00	1	43.05	42.55	-1	3,120	-0.03%
2020/10/22	3	42.10	1	42.45	43.20	2	3,106	0.06%
2020/10/21	3	42.60	0	0.00	42.70	3	2,930	0.10%
2020/10/15	2	43.10	0	0.00	42.95	2	2,865	0.07%
2020/10/13	2	43.75	1	43.95	43.85	1	2,846	0.04%
2020/10/12	3	44.25	0	0.00	44.20	3	2,839	0.11%
2020/10/07	0	0.00	1	43.55	43.50	-1	2,803	-0.04%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/09/29	5	43.25	2	43.15	43.30	3	2,824	0.11%
2020/09/28	1	42.35	1	42.45	42.65	0	2,795	0.00%
2020/09/25	0	0.00	1	41.60	41.50	-1	2,769	-0.04%
2020/09/24	2	41.40	9	41.61	41.45	-7	2,721	-0.26%
2020/09/23	5.2	46.15	1	46.70	46.15	4.2	2,590	0.16%
2020/09/22	2	46.55	0	0.00	46.60	2	2,499	0.08%
2020/09/21	1	46.50	3	46.65	46.85	-2	2,460	-0.08%
2020/09/18	3	46.55	0	0.00	46.65	3	2,411	0.12%
2020/09/16	1	46.35	0	0.00	46.35	1	2,358	0.04%
2020/09/15	0	0.00	3	46.50	46.35	-3	2,343	-0.13%
2020/09/11	2	46.20	0	0.00	46.30	2	2,335	0.09%
2020/09/09	0	46.15	5	46.00	46.15	-5	2,306	-0.22%
2020/09/08	0.2	46.00	2	45.85	45.85	-1.8	2,307	-0.08%
2020/09/07	7	46.10	20	46.08	46.00	-13	2,396	-0.54%
2020/09/03	0.1	45.65	0	0.00	45.60	0.1	2,467	0.00%
2020/09/02	0.1	45.85	0	0.00	45.65	0.1	2,445	0.00%
2020/09/01	0	0.00	1	46.10	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	2	46.45	46.40	-2	2,516	-0.08%
2020/08/21	1	44.40	0	0.00	44.35	1	2,688	0.04%
2020/08/20	23	43.82	0	0.00	43.50	23	2,678	0.86%
2020/08/19	0	0.00	34	44.50	44.45	-34	2,644	-1.29%
2020/08/18	1	44.30	0	0.00	44.30	1	2,619	0.04%
2020/08/17	38	43.75	0	0.00	44.35	38	2,621	1.45%
2020/08/14	10	43.18	0	0.00	43.10	10	2,595	0.39%
2020/08/12	5	42.70	0	0.00	42.55	5	2,585	0.19%
2020/08/11	2	42.83	0	0.00	42.70	2	2,603	0.08%
2020/07/29	2	42.05	0	0.00	41.90	2	2,787	0.07%
2020/07/24	1	42.95	0	0.00	42.80	1	2,805	0.04%
2020/07/21	0.2	43.45	0	0.00	43.45	0.2	2,848	0.01%
2020/07/16	0	0.00	5	43.85	43.25	-5	2,862	-0.17%
2020/07/14	6	42.74	22	42.72	42.60	-16	2,827	-0.57%
2020/07/13	0	0.00	17	43.11	42.80	-17	2,833	-0.60%
2020/07/10	5	43.30	0	0.00	43.15	5	2,817	0.18%
2020/07/08	0	0.00	1	44.40	44.40	-1	2,791	-0.04%
2020/07/03	1.2	43.92	0	0.00	43.85	1.2	2,768	0.04%
2020/07/02	0	0.00	6	44.08	44.20	-6	2,775	-0.22%
2020/06/24	0	0.00	6	44.15	43.90	-6	2,802	-0.21%
2020/06/23	5	44.17	9	44.16	43.90	-4	2,823	-0.14%
2020/06/22	1	43.70	0	0.00	43.55	1	2,829	0.04%
2020/06/19	5	43.88	0	0.00	43.50	5	2,875	0.17%
2020/06/18	1	43.95	1	44.10	44.05	0	2,865	0.00%
2020/06/12	1	43.65	0	0.00	43.60	1	3,148	0.03%
2020/06/11	3	44.88	1	44.80	44.80	2	3,119	0.06%
2020/06/10	4	45.95	0	0.00	45.85	4	3,127	0.13%
2020/06/08	8	46.30	4	46.50	46.50	4	3,259	0.12%
2020/06/04	2	46.40	14	46.45	46.40	-12	3,182	-0.38%
2020/06/03	14	46.20	1	46.10	46.25	13	3,179	0.41%
2020/05/28	0	0.00	1	45.05	44.75	-1	2,899	-0.03%
2020/05/27	3	44.25	0	0.00	44.45	3	2,910	0.10%
2020/05/22	2	43.85	2	44.18	44.10	0	2,961	0.00%
2020/05/21	0	0.00	1	44.55	44.20	-1	2,953	-0.03%
2020/05/15	0	0.00	2	43.75	43.55	-2	2,908	-0.07%
2020/05/13	2	44.10	0	0.00	44.00	2	2,832	0.07%
2020/05/12	1	44.35	1	44.90	44.90	0	2,786	0.00%
2020/05/11	1	44.65	4	44.70	44.70	-3	2,769	-0.11%
2020/05/06	4	43.15	2	43.50	43.70	2	2,727	0.07%
2020/05/04	1	42.50	0	0.00	43.00	1	2,763	0.04%
2020/04/30	5	43.95	0	0.00	43.65	5	2,783	0.18%
2020/04/29	8	43.80	4	43.75	43.70	4	2,799	0.14%
2020/04/28	0	0.00	2	42.90	42.85	-2	2,828	-0.07%
2020/04/22	1	40.50	0	0.00	40.30	1	2,922	0.03%
2020/04/21	7	40.47	0	0.00	40.40	7	2,922	0.24%
2020/04/15	2	41.55	0	0.00	41.75	2	2,879	0.07%
2020/04/14	0	0.00	1	41.45	41.50	-1	2,874	-0.03%
2020/04/13	6	40.47	0	0.00	40.30	6	2,850	0.21%
2020/04/09	1	40.25	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.25	0	0.00	40.40	1	2,858	0.03%
2020/04/06	5	40.30	0	0.00	40.40	5	2,820	0.18%
2020/04/01	2	40.35	0	0.00	39.90	2	2,814	0.07%
2020/03/31	1	40.60	0	0.00	40.50	1	2,803	0.04%
2020/03/30	0	0.00	7	39.20	40.00	-7	2,784	-0.25%
2020/03/27	1	39.90	1	39.95	39.55	0	2,871	0.00%
2020/03/26	1	39.35	0	0.00	39.90	1	2,947	0.03%
2020/03/24	7	35.86	11	35.90	36.85	-4	3,033	-0.13%
2020/03/23	1	34.85	0	0.00	34.15	1	3,025	0.03%
2020/03/20	1	34.90	2	35.05	35.00	-1	3,015	-0.03%
2020/03/19	2	32.88	2	33.45	32.90	0	2,948	0.00%
2020/03/17	0	0.00	5	38.05	38.00	-5	2,762	-0.18%
2020/03/16	0	0.00	2	40.15	40.05	-2	2,713	-0.07%
2020/03/13	0	0.00	5	38.40	40.40	-5	2,685	-0.19%
2020/03/12	19	42.69	0	0.00	41.80	19	2,579	0.74%
2020/03/10	0	0.00	4	43.85	43.95	-4	2,482	-0.16%
2020/03/09	13	44.52	0	0.00	44.30	13	2,456	0.53%
2020/03/04	0	0.00	1	44.95	45.00	-1	2,401	-0.04%
2020/03/02	5	44.15	1	45.10	44.50	4	2,411	0.17%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/25	0	0.00	17	44.95	45.00	-17	2,370	-0.72%
2020/02/24	1.4	45.22	0	0.00	45.10	1.4	2,371	0.06%
2020/02/21	0	0.00	10	45.65	45.50	-10	2,360	-0.42%
2020/02/20	0	0.00	1	45.70	45.70	-1	2,358	-0.04%
2020/02/14	10	45.85	0	0.00	45.85	10	2,369	0.42%
2020/02/10	1	45.00	0	0.00	45.50	1	2,397	0.04%
2020/02/05	2	45.08	0	0.00	45.10	2	2,430	0.08%
2020/02/04	1	45.20	0	0.00	45.00	1	2,417	0.04%
2020/02/03	0	0.00	1	44.75	44.90	-1	2,404	-0.04%
2020/01/31	2	45.50	2.2	45.61	45.25	-0.2	2,388	-0.01%
2020/01/30	4	45.66	2	45.75	45.45	2	2,348	0.09%
2020/01/20	2	46.98	0	0.00	47.10	2	2,265	0.09%
2020/01/16	2	46.55	3	46.55	46.65	-1	2,258	-0.04%
2020/01/15	2	46.38	0	0.00	46.55	2	2,291	0.09%
2020/01/14	1	46.30	0	0.00	46.40	1	2,321	0.04%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/06	0	0.00	0.1	46.35	46.20	-0.1	2,534	0.00%
2020/01/02	0	0.00	11	46.45	46.30	-11	2,609	-0.42%
2019/12/30	0	0.00	8	46.40	46.45	-8	2,707	-0.30%
2019/12/23	4	45.81	0.6	46.05	45.55	3.4	5,284	0.06%
2019/12/20	0	0.00	2	45.73	45.45	-2	5,215	-0.04%
2019/12/16	0	0.00	1	46.35	46.25	-1	5,088	-0.02%
2019/12/03	1	46.60	1	46.65	46.70	0	5,157	0.00%
2019/11/29	1	46.70	0	0.00	46.55	1	5,168	0.02%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/21	0	0.00	1	46.60	46.60	-1	5,167	-0.02%
2019/11/19	2	46.93	0	0.00	46.90	2	5,171	0.04%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/15	2	46.80	0	0.00	46.95	2	5,187	0.04%
2019/11/13	0	0.00	1	46.65	46.50	-1	5,195	-0.02%
2019/11/11	1	46.75	0	0.00	46.70	1	5,200	0.02%
2019/11/06	0	0.00	6	47.25	47.45	-6	5,160	-0.12%
2019/11/05	1	46.80	0	0.00	47.10	1	5,138	0.02%
2019/11/04	2	47.10	0	0.00	47.10	2	5,131	0.04%
2019/10/29	1	47.00	0	0.00	46.80	1	5,095	0.02%
2019/10/28	2	46.95	0	0.00	47.00	2	5,078	0.04%
2019/10/24	0	0.00	10	47.30	47.50	-10	5,045	-0.20%
2019/10/22	0	0.00	2	47.15	47.00	-2	4,995	-0.04%
2019/10/18	3	45.65	0	0.00	45.90	3	4,899	0.06%
2019/10/17	0	0.00	10	46.11	45.80	-10	4,847	-0.21%
2019/10/14	0	0.00	2	45.80	45.65	-2	4,751	-0.04%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	5	45.55	0	0.00	45.70	5	4,607	0.11%
2019/10/03	5	46.19	1	46.00	46.05	4	4,523	0.09%
2019/10/02	3	46.00	5	45.83	45.90	-2	4,330	-0.05%
2019/10/01	7	49.89	0	0.00	49.95	7	3,108	0.23%
2019/09/27	5	49.92	0	0.00	49.90	5	2,437	0.21%
2019/09/25	2	49.70	0	0.00	49.80	2	1,821	0.11%
2019/09/24	0	0.00	3	49.75	49.65	-3	1,784	-0.17%
2019/09/20	0	0.00	1	49.90	49.80	-1	1,749	-0.06%
2019/09/16	0	0.00	1	49.95	50.00	-1	1,705	-0.06%
2019/09/12	5	49.55	0	0.00	49.40	5	1,672	0.30%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/05	3	49.25	0	0.00	49.25	3	1,678	0.18%
2019/09/03	1	49.40	4	49.35	49.25	-3	1,677	-0.18%
2019/08/29	1	49.20	0	0.00	49.05	1	1,661	0.06%
2019/08/28	0	0.00	5	49.06	49.40	-5	1,653	-0.30%
2019/08/27	0	0.00	15	48.80	48.40	-15	1,650	-0.91%
2019/08/23	6	49.13	0	0.00	49.20	6	1,606	0.37%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	3	48.85	0	0.00	48.80	3	1,642	0.18%
2019/08/15	0	0.00	1	48.85	48.95	-1	1,622	-0.06%
2019/08/12	0	0.00	1	48.20	48.25	-1	1,598	-0.06%
2019/08/06	1	47.90	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/02	2	48.43	0	0.00	48.40	2	1,605	0.12%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/25	3	48.92	0	0.00	48.90	3	1,614	0.19%
2019/07/24	2	48.93	0	0.00	48.90	2	1,626	0.12%
2019/07/22	10	49.30	1	49.35	49.25	9	1,600	0.56%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/17	0.4	49.40	0	0.00	49.20	0.4	1,607	0.03%
2019/07/15	0.2	49.35	3	48.90	49.25	-2.9	1,602	-0.18%
2019/06/26	3	49.65	0	0.00	49.75	3	1,945	0.15%
2019/06/21	0	0.00	1	49.95	50.00	-1	1,983	-0.05%
2019/06/17	0	0.00	2	49.10	48.55	-2	2,069	-0.10%
2019/06/14	1	48.60	0	0.00	48.50	1	2,119	0.05%
2019/06/11	1	48.60	0	0.00	48.60	1	2,436	0.04%
2019/05/30	2	48.20	0	0.00	48.15	2	2,513	0.08%
2019/05/29	3	48.47	0	0.00	48.35	3	2,510	0.12%
2019/05/28	7	49.05	0	0.00	48.60	7	2,513	0.28%
2019/05/27	0	0.00	1	48.90	49.20	-1	2,443	-0.04%
2019/05/22	15	48.01	0	0.00	48.10	15	2,419	0.62%
2019/05/21	3	48.33	0	0.00	48.10	3	2,430	0.12%
2019/05/20	4	47.96	0	0.00	47.95	4	2,422	0.17%
2019/05/17	0	0.00	0.6	47.70	47.50	-0.6	2,423	-0.02%
2019/05/14	1	47.30	0	0.00	48.05	1	2,450	0.04%
2019/05/13	10	47.90	0	0.00	47.80	10	2,444	0.41%
2019/05/09	11	48.07	0	0.00	48.00	11	2,476	0.44%
2019/05/06	0	0.00	1	48.80	48.75	-1	2,517	-0.04%
2019/05/02	5	49.35	0	0.00	49.40	5	2,539	0.20%
2019/04/30	1	49.50	0	0.00	49.45	1	2,539	0.04%
2019/04/23	4	48.55	0	0.00	48.95	4	2,540	0.16%
2019/04/18	0	0.00	1	48.75	48.60	-1	2,557	-0.04%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/12	4	48.95	0	0.00	49.10	4	2,551	0.16%
2019/04/11	0	0.00	5	49.35	49.40	-5	2,544	-0.20%
2019/04/10	0	0.00	2	49.93	49.90	-2	2,528	-0.08%
2019/04/01	20	51.55	5	51.40	50.90	15	2,640	0.57%
2019/03/29	0	0.00	8	50.73	50.80	-8	2,550	-0.31%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/27	1	49.65	2	49.78	49.75	-1	2,528	-0.04%
2019/03/26	0	0.00	3	49.38	49.45	-3	2,493	-0.12%
2019/03/25	0	0.00	14	49.03	49.25	-14	2,501	-0.56%
2019/03/22	0	0.00	3	49.62	49.25	-3	2,481	-0.12%
2019/03/19	1	49.10	0	0.00	48.90	1	2,361	0.04%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	1	47.80	0	0.00	47.90	1	1,939	0.05%
2019/02/26	3	47.67	1	47.80	47.60	2	2,006	0.10%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/25	3	47.50	1	47.60	47.60	2	1,890	0.11%
2019/01/24	0	0.00	1	47.45	47.45	-1	1,868	-0.05%
2019/01/02	1	44.55	1	45.30	44.50	0	2,248	0.00%
2018/12/28	2	45.15	0	0.00	45.00	2	2,274	0.09%
2018/12/26	1	44.20	0	0.00	44.15	1	2,287	0.04%
2018/12/25	1	44.15	2	44.15	43.90	-1	2,269	-0.04%
2018/12/21	1	45.55	0	0.00	46.15	1	2,204	0.05%
2018/12/04	0	0.00	2	46.65	46.70	-2	2,983	-0.07%
2018/11/30	2	46.75	0	0.00	46.90	2	4,360	0.05%
2018/11/27	0	0.00	1	46.45	46.25	-1	4,977	-0.02%
2018/11/26	1	46.30	0	0.00	46.20	1	5,043	0.02%
2018/11/21	2	46.00	0	0.00	46.25	2	5,083	0.04%
2018/10/29	0	0.00	1	44.30	44.60	-1	5,724	-0.02%
2018/10/26	1	44.40	0	0.00	44.40	1	5,726	0.02%
2018/10/22	1	45.55	0	0.00	45.50	1	5,711	0.02%
2018/10/18	1	45.95	0	0.00	45.90	1	5,597	0.02%
2018/10/12	0	0.00	2	45.75	46.25	-2	5,486	-0.04%
2018/10/11	3	45.62	0	0.00	45.60	3	5,469	0.05%
2018/10/09	2	46.73	0	0.00	46.65	2	5,337	0.04%
2018/10/03	0	0.00	3	48.20	48.15	-3	5,218	-0.06%
2018/10/02	0	0.00	2	48.35	48.35	-2	5,233	-0.04%
2018/10/01	1	48.30	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/26	1	47.80	0	0.00	47.45	1	5,177	0.02%
2018/09/25	4	48.51	2	48.95	48.35	2	5,179	0.04%
2018/09/21	0	0.00	2	48.53	48.70	-2	5,175	-0.04%
2018/09/20	1	48.00	0	0.00	48.20	1	5,137	0.02%
2018/09/17	2	47.25	0	0.00	47.50	2	5,115	0.04%
2018/09/13	2	47.28	0	0.00	47.65	2	5,104	0.04%
2018/09/12	0	0.00	1	46.85	46.90	-1	5,051	-0.02%
2018/09/10	1	45.00	0	0.00	44.60	1	4,834	0.02%
2018/09/07	4	45.71	0	0.00	45.10	4	4,580	0.09%
2018/09/06	0	0.00	2	49.05	49.15	-2	3,932	-0.05%
2018/09/05	0	0.00	1	48.75	48.80	-1	3,239	-0.03%
2018/08/31	0	0.00	7	49.40	49.90	-7	2,690	-0.26%
2018/08/30	4	49.25	2	49.18	49.30	2	2,659	0.08%
2018/08/29	2	48.95	0	0.00	48.95	2	2,728	0.07%
2018/08/28	0.1	48.60	0	0.00	48.60	0.1	2,713	0.00%
2018/08/27	2	48.20	0	0.00	48.35	2	2,727	0.07%
2018/08/24	0	0.00	7	48.45	48.50	-7	2,758	-0.25%
2018/08/14	2	47.90	0	0.00	47.65	2	2,835	0.07%
2018/08/13	0	0.00	1	47.45	47.50	-1	2,634	-0.04%
2018/08/10	1	48.00	0	0.00	48.00	1	2,483	0.04%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	1	47.55	6	47.58	47.65	-5	2,382	-0.21%
2018/08/02	10	46.83	0	0.00	46.90	10	2,401	0.42%
2018/07/31	0	0.00	1	46.80	47.30	-1	2,392	-0.04%
2018/07/30	3	46.30	0	0.00	46.40	3	2,356	0.13%
2018/07/26	0	0.00	4	46.05	45.95	-4	2,371	-0.17%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/09	1	44.25	0	0.00	44.80	1	2,609	0.04%
2018/07/05	1	44.40	0	0.00	44.00	1	2,639	0.04%
2018/07/03	1	44.35	7	44.30	44.20	-6	2,704	-0.22%
2018/06/28	1	44.90	0	0.00	44.60	1	2,663	0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	0	0.00	2	46.05	45.80	-2	2,627	-0.08%
2018/06/19	0	0.00	10	46.05	46.20	-10	2,655	-0.38%
2018/06/15	5	46.01	5	47.00	45.90	0	2,624	0.00%
2018/06/14	6	46.51	0	0.00	46.35	6	2,513	0.24%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/08	0	0.00	2	47.55	47.60	-2	2,477	-0.08%
2018/06/06	3	47.85	13	47.15	47.85	-10	2,452	-0.41%
2018/06/04	0	0.00	2	46.45	46.60	-2	2,310	-0.09%
2018/05/29	3	46.10	0	0.00	46.15	3	2,121	0.14%
2018/05/24	2	46.30	0	0.00	46.30	2	2,108	0.09%
2018/05/21	0	0.00	3	46.22	46.25	-3	2,105	-0.14%
2018/05/18	0	0.00	2	45.85	45.90	-2	2,105	-0.09%
2018/05/14	1	45.85	0	0.00	45.75	1	2,276	0.04%
2018/05/10	3	45.15	0	0.00	45.15	3	2,242	0.13%
2018/05/03	2	45.60	0	0.00	45.50	2	2,450	0.08%
2018/05/02	3.2	46.05	3	46.20	46.00	0.2	2,512	0.01%
2018/04/26	3	45.30	0	0.00	45.15	3	2,621	0.11%
2018/04/24	1	45.50	0	0.00	45.20	1	2,622	0.04%
2018/04/20	0	0.00	3	45.00	45.30	-3	2,590	-0.12%
2018/04/19	0	0.00	7	45.00	45.10	-7	2,583	-0.27%
2018/04/17	8	44.48	0	0.00	44.55	8	2,578	0.31%
2018/04/11	0	0.00	2	45.70	45.70	-2	2,585	-0.08%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/26	0	0.00	1	44.60	44.85	-1	2,548	-0.04%
2018/03/23	1	44.80	3	44.50	44.75	-2	2,567	-0.08%
2018/03/22	3	45.38	0	0.00	45.10	3	2,570	0.12%
2018/03/21	5	44.75	0	0.00	44.95	5	2,590	0.19%
2018/03/20	0	0.00	2	44.65	44.90	-2	2,744	-0.07%
2018/03/19	2	45.40	0	0.00	44.90	2	2,773	0.07%
2018/03/16	0	0.00	2	45.45	44.60	-2	2,796	-0.07%
2018/03/13	0	0.00	4	44.95	45.05	-4	2,704	-0.15%
2018/03/12	3	45.00	0	0.00	44.95	3	2,704	0.11%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/08	2	44.20	2	44.20	44.15	0	2,678	0.00%
2018/03/07	101	44.29	106	44.03	44.10	-5	2,691	-0.19%	大買/大賣/
2018/03/06	4	44.55	0	0.00	44.35	4	2,693	0.15%
2018/03/05	1	44.15	2	44.33	44.25	-1	2,758	-0.04%
2018/03/02	1	44.25	1	44.05	44.00	0	2,754	0.00%
2018/03/01	2	43.63	0	0.00	44.65	2	2,756	0.07%
2018/02/27	2	44.20	0	0.00	44.15	2	2,727	0.07%
2018/02/26	2	44.85	1	44.90	44.95	1	2,713	0.04%
2018/02/23	1	44.50	0	0.00	44.75	1	2,708	0.04%
2018/02/22	0	0.00	2	44.45	44.40	-2	2,735	-0.07%
2018/02/21	1	44.00	0	0.00	44.70	1	2,732	0.04%
2018/02/09	0	0.00	2	43.00	43.55	-2	2,704	-0.07%
2018/02/07	4	44.80	3	44.60	44.20	1	2,682	0.04%
2018/02/06	1	42.45	5	42.00	42.20	-4	2,599	-0.15%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/02/01	1	45.70	0	0.00	45.55	1	2,514	0.04%
2018/01/26	2	46.45	3	46.35	46.45	-1	2,421	-0.04%
2018/01/25	3	45.40	0	0.00	45.40	3	2,341	0.13%
2018/01/23	3	44.85	0	0.00	44.95	3	2,212	0.14%
2018/01/18	0	0.00	1	42.80	42.80	-1	2,129	-0.05%
2018/01/15	0	0.00	2	42.50	42.85	-2	2,080	-0.10%
2018/01/12	1	42.60	3	42.50	42.80	-2	2,100	-0.10%
2018/01/08	0	0.00	1	43.40	43.40	-1	2,116	-0.05%
2018/01/05	1	42.80	0	0.00	43.10	1	2,102	0.05%
2018/01/04	1	43.20	0	0.00	42.65	1	2,116	0.05%
2018/01/02	3	42.90	0	0.00	43.15	3	2,095	0.14%