興富發 (2542)-元大-員林中山券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	44.30	18	44.19	44.10	-15	7,183	-0.21%
2024/11/21	4.2	43.60	21	43.69	43.85	-16.8	7,262	-0.23%
2024/11/20	11	42.74	0	0.00	43.00	11	7,573	0.15%
2024/11/19	3	43.25	0.2	43.15	43.80	2.8	7,812	0.04%
2024/11/15	0	43.40	15	43.41	43.30	-15	8,250	-0.18%
2024/11/14	5	42.60	0	0.00	42.55	5	8,494	0.06%
2024/11/13	0	0.00	2	42.25	42.80	-2	8,574	-0.02%
2024/11/12	10	42.43	0	0.00	42.10	10	8,642	0.12%
2024/11/11	0	0.00	34	42.67	42.90	-34	8,642	-0.39%
2024/11/08	13.1	41.66	19	41.83	41.45	-5.9	8,702	-0.07%
2024/11/07	0	0.00	1	40.95	41.05	-1	8,836	-0.01%
2024/11/06	2.1	40.70	0.5	40.70	40.70	1.6	8,955	0.02%
2024/11/05	2.2	40.85	1.4	40.77	40.85	0.8	9,249	0.01%
2024/11/04	8.1	40.76	0	0.00	40.85	8.1	10,166	0.08%
2024/11/01	3	41.20	0	41.20	41.35	3	10,554	0.03%
2024/10/30	1.1	40.86	0	0.00	40.75	1.1	10,882	0.01%
2024/10/29	3.1	41.08	0	0.00	41.00	3.1	11,099	0.03%
2024/10/28	2	41.60	1	41.70	41.40	1	11,277	0.01%
2024/10/25	1	40.55	1.1	40.98	40.70	-0.1	11,440	0.00%
2024/10/24	4	40.38	0	0.00	40.30	4	11,758	0.03%
2024/10/23	25.8	41.44	1	41.40	41.00	24.8	11,773	0.21%
2024/10/22	10	42.00	2.4	42.12	42.25	7.6	11,855	0.06%
2024/10/21	13.2	42.49	0	0.00	42.75	13.2	12,263	0.11%
2024/10/18	10.1	43.05	0	0.00	43.05	10.1	12,751	0.08%
2024/10/17	0	0.00	11	43.71	43.60	-11	13,103	-0.08%
2024/10/16	13.3	42.66	0	0.00	42.95	13.3	13,547	0.10%
2024/10/14	18	43.08	1	43.35	43.50	17	14,296	0.12%
2024/10/11	21	43.75	0	0.00	43.60	21	14,414	0.15%
2024/10/09	10.6	44.30	0	0.00	44.05	10.6	14,703	0.07%
2024/10/08	1.1	44.51	18	45.15	45.20	-16.9	15,079	-0.11%
2024/10/07	0.4	44.80	10	44.50	44.90	-9.7	15,177	-0.06%
2024/10/04	34.2	43.84	1.7	43.91	43.60	32.4	15,268	0.21%
2024/10/01	20.4	44.63	0	0.00	44.60	20.4	15,238	0.13%
2024/09/30	21.1	45.26	0	0.00	45.10	21.1	15,449	0.14%
2024/09/27	0.7	45.89	0	0.00	45.60	0.7	15,476	0.00%
2024/09/26	10.2	45.76	3	46.20	45.40	7.2	15,492	0.05%
2024/09/25	10.1	49.95	28.2	50.27	50.30	-18.1	15,404	-0.12%
2024/09/24	20.9	49.23	1.1	49.50	49.15	19.8	15,397	0.13%
2024/09/23	33	47.75	27.3	48.56	49.10	5.7	15,752	0.04%
2024/09/20	98.6	49.84	1.3	49.67	49.20	97.3	15,827	0.61%
2024/09/19	1	53.60	26	52.92	54.20	-25	15,631	-0.16%
2024/09/18	14.3	51.69	12	52.32	51.40	2.3	16,064	0.01%
2024/09/16	0	0.00	1	51.90	52.00	-1	16,434	-0.01%
2024/09/13	0	0.00	10	51.40	52.00	-10	16,549	-0.06%
2024/09/12	12	50.37	6	50.80	51.00	6	16,710	0.04%
2024/09/11	44	50.26	2	50.60	50.30	42	16,779	0.25%
2024/09/10	60	51.47	10	52.70	51.50	50	16,943	0.30%
2024/09/09	24.1	51.89	0	0.00	51.80	24.1	17,421	0.14%
2024/09/06	0	0.00	4	52.60	53.20	-4	17,428	-0.02%
2024/09/05	1	52.50	3.5	53.19	53.00	-2.5	17,628	-0.01%
2024/09/04	1	51.10	5	52.70	52.20	-4	17,842	-0.02%
2024/09/03	0	0.00	3.3	54.45	54.20	-3.3	18,023	-0.02%
2024/09/02	13	55.05	2	54.50	54.50	11	18,126	0.06%
2024/08/30	1.4	54.51	18.1	55.04	55.70	-16.7	18,056	-0.09%
2024/08/28	1	52.40	0	0.00	52.60	1	17,993	0.01%
2024/08/27	1	51.90	0	0.00	52.60	1	18,018	0.01%
2024/08/23	3	52.30	0	0.00	52.20	3	17,977	0.02%
2024/08/22	21.5	53.46	8	53.03	53.60	13.5	17,892	0.08%
2024/08/21	10	55.01	31	54.98	54.80	-21	17,586	-0.12%
2024/08/20	8	56.81	3.8	57.33	56.90	4.2	17,319	0.02%
2024/08/19	4.4	59.57	11	59.32	59.40	-6.6	17,133	-0.04%
2024/08/16	0.3	58.20	35	57.71	58.30	-34.7	16,982	-0.20%
2024/08/15	8	55.16	5	55.52	55.00	3	16,757	0.02%
2024/08/14	5.5	54.65	3	55.03	55.20	2.5	16,707	0.01%
2024/08/13	9	54.29	1	55.00	54.40	8	16,637	0.05%
2024/08/12	26	54.78	4	54.98	54.60	22	16,753	0.13%
2024/08/09	6	53.13	3	53.00	52.90	3	16,711	0.02%
2024/08/08	5	51.98	4	52.33	52.70	1	16,589	0.01%
2024/08/07	5.3	53.37	8	52.91	53.00	-2.7	16,548	-0.02%
2024/08/06	13.1	50.13	4	50.44	50.50	9.1	16,345	0.06%
2024/08/05	5.1	55.52	0.6	54.80	54.80	4.5	15,613	0.03%
2024/08/02	4.2	62.30	3	61.10	60.80	1.2	15,428	0.01%
2024/08/01	8.1	63.74	6.2	63.83	64.30	1.9	15,622	0.01%
2024/07/31	2.1	63.53	1	64.10	64.00	1.1	15,823	0.01%
2024/07/30	4	62.70	4	63.35	64.10	0	16,104	0.00%
2024/07/29	4	63.60	6.1	64.22	63.00	-2.1	16,475	-0.01%
2024/07/26	2	61.55	3	62.13	61.60	-1	16,202	-0.01%
2024/07/23	1	63.40	7	62.14	62.60	-6	16,252	-0.04%
2024/07/22	11.2	60.71	3.5	60.90	60.60	7.7	16,100	0.05%
2024/07/19	19.2	63.52	8	63.83	63.80	11.2	15,756	0.07%
2024/07/18	21	65.55	10	65.64	65.90	11	15,295	0.07%
2024/07/17	19.2	66.14	13	66.18	65.00	6.2	15,012	0.04%
2024/07/16	19	63.98	15	64.11	64.40	4	14,954	0.03%
2024/07/15	4	62.88	8.1	62.35	61.20	-4.1	14,532	-0.03%
2024/07/12	0.2	60.50	11	61.11	60.70	-10.9	14,290	-0.08%
2024/07/11	2.1	59.98	2.7	60.20	60.00	-0.6	14,161	0.00%
2024/07/10	2	59.15	10	59.42	59.40	-8	13,886	-0.06%
2024/07/09	9	54.23	0	0.00	54.60	9	13,501	0.07%
2024/07/08	1	55.40	2	56.60	55.50	-1	13,382	-0.01%
2024/07/05	1	55.00	8	55.33	55.30	-7	13,247	-0.05%
2024/07/04	0	0.00	2	54.95	55.20	-2	13,228	-0.02%
2024/07/03	1	53.50	1	53.40	53.20	0	13,033	0.00%
2024/07/02	0.1	52.80	0	0.00	53.10	0.1	13,043	0.00%
2024/07/01	1	53.10	1.1	51.87	53.10	-0.1	13,016	0.00%
2024/06/28	3.1	52.33	0	0.00	52.10	3.1	12,936	0.02%
2024/06/27	1	53.30	2	53.85	53.40	-1	12,790	-0.01%
2024/06/26	1	52.00	1	51.90	52.70	0	12,320	0.00%
2024/06/25	1	52.10	3	53.03	51.90	-2	11,938	-0.02%
2024/06/24	3	53.20	4.3	53.88	53.20	-1.3	11,656	-0.01%
2024/06/21	4	51.55	3	51.90	52.80	1	11,092	0.01%
2024/06/19	8	51.26	4.4	51.31	51.70	3.6	10,502	0.03%
2024/06/18	11	52.10	2	51.80	51.60	9	10,336	0.09%
2024/06/17	5.9	51.92	7	52.40	52.10	-1.1	10,274	-0.01%
2024/06/14	1	51.00	39.8	51.15	51.60	-38.8	9,959	-0.39%
2024/06/13	6.1	48.82	14	48.81	49.15	-7.9	9,397	-0.08%
2024/06/12	2.2	48.37	6	49.16	48.30	-3.9	9,308	-0.04%
2024/06/11	12	48.07	16.4	48.46	48.95	-4.4	9,083	-0.05%
2024/06/07	4	48.95	5.4	48.89	48.45	-1.4	8,820	-0.02%
2024/06/06	2	47.08	8.3	46.98	47.35	-6.3	8,543	-0.07%
2024/06/05	4	46.58	2	46.65	46.55	2	8,393	0.02%
2024/06/04	8	45.98	0	0.00	46.50	8	8,349	0.10%
2024/06/03	4	45.95	0	0.00	46.40	4	8,313	0.05%
2024/05/31	1	45.30	4	45.63	45.80	-3	8,202	-0.04%
2024/05/30	1	44.80	0	0.00	44.80	1	8,098	0.01%
2024/05/29	1	44.85	3	45.20	45.35	-2	8,056	-0.02%
2024/05/28	2	44.25	0	0.00	44.35	2	7,950	0.03%
2024/05/27	1	44.40	0	44.30	44.20	1	7,901	0.01%
2024/05/24	2	44.40	0	0.00	44.35	2	7,824	0.03%
2024/05/21	3	44.65	1	44.60	44.60	2	7,653	0.03%
2024/05/20	3.1	45.34	0	0.00	45.20	3.1	7,604	0.04%
2024/05/17	1	45.65	1	45.40	45.70	0	7,557	0.00%
2024/05/16	1	45.55	8.6	45.53	45.55	-7.6	7,519	-0.10%
2024/05/15	8	44.90	1.1	44.62	44.45	6.9	7,358	0.09%
2024/05/14	3.1	45.23	0.2	45.25	45.25	2.9	7,245	0.04%
2024/05/13	2	46.13	5	46.00	46.10	-3	7,185	-0.04%
2024/05/10	5	45.35	1	45.50	45.20	4	7,097	0.06%
2024/05/09	9.5	46.14	10	46.69	45.65	-0.5	6,975	-0.01%
2024/05/08	3	47.02	18	47.53	46.85	-15	6,745	-0.22%
2024/05/07	10.6	49.01	25.2	49.08	47.85	-14.6	6,490	-0.22%
2024/05/06	6	47.91	10.5	48.21	48.15	-4.5	5,901	-0.08%
2024/05/03	4.5	47.07	15.3	47.55	47.20	-10.8	5,458	-0.20%
2024/05/02	17.2	46.38	31.2	46.22	46.60	-14	4,966	-0.28%
2024/04/30	4.1	43.69	3	44.15	44.30	1.1	4,411	0.02%
2024/04/29	3	43.63	7.3	44.16	44.30	-4.3	4,274	-0.10%
2024/04/26	1	42.55	0	0.00	42.95	1	4,063	0.02%
2024/04/25	3	42.25	1	42.50	42.70	2	3,964	0.05%
2024/04/24	0	0.00	2	41.95	41.95	-2	3,860	-0.05%
2024/04/23	4	42.04	1	41.95	42.25	3	3,821	0.08%
2024/04/22	4	43.18	18	43.24	42.40	-14	3,769	-0.37%
2024/04/19	0	0.00	16	41.73	41.45	-16	3,371	-0.47%
2024/04/18	0	0.00	30	41.64	41.60	-30	3,204	-0.94%
2024/04/17	2	40.70	10	40.95	40.85	-8	3,087	-0.26%
2024/04/16	21	40.23	0	0.00	40.10	21	3,049	0.69%
2024/04/15	4	41.00	2.1	40.91	40.80	1.9	2,983	0.06%
2024/04/11	1	41.15	10	41.12	41.10	-9	2,921	-0.31%
2024/04/10	0	0.00	18	41.50	41.35	-18	2,896	-0.62%
2024/04/09	3	41.13	16	41.04	41.20	-13	2,858	-0.45%
2024/04/08	1	40.45	45	40.57	40.70	-44	2,790	-1.58%
2024/04/03	0	0.00	3	40.25	40.25	-3	2,717	-0.11%
2024/04/02	0	0.00	2	40.25	40.10	-2	2,680	-0.07%
2024/04/01	0	0.00	4	40.38	40.25	-4	2,666	-0.15%
2024/03/29	1	40.05	8	40.30	40.15	-7	2,645	-0.26%
2024/03/28	20	40.28	16	40.56	40.50	4	2,610	0.15%
2024/03/27	4	40.24	60.1	40.35	40.60	-56.1	2,567	-2.18%
2024/03/26	0	0.00	1	39.00	39.00	-1	2,505	-0.04%
2024/03/25	0.3	39.35	0	0.00	39.35	0.3	2,514	0.01%
2024/03/22	1	38.70	0	0.00	38.80	1	2,529	0.04%
2024/03/20	1.2	38.33	0	0.00	38.50	1.2	2,570	0.05%
2024/03/19	0.2	38.72	0	0.00	38.70	0.2	2,526	0.01%
2024/03/18	19.1	38.85	0	0.00	39.10	19.1	2,512	0.76%
2024/03/15	18.2	39.40	0	0.00	39.20	18.2	2,527	0.72%
2024/03/14	2	39.83	0	0.00	39.85	2	2,444	0.08%
2024/03/13	1	39.85	0.1	39.90	39.80	0.9	2,452	0.04%
2024/03/12	1	39.85	2	40.00	39.95	-1	2,432	-0.04%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	1	39.60	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	0.00	1	39.90	39.90	-1	2,448	-0.04%
2024/03/06	0	0.00	6.1	39.65	39.65	-6.1	2,423	-0.25%
2024/03/05	2	39.65	7.1	39.66	39.60	-5.1	2,426	-0.21%
2024/03/04	0	0.00	0.5	39.70	39.65	-0.5	2,423	-0.02%
2024/02/29	2	39.78	0	0.00	39.70	2	2,424	0.08%
2024/02/27	0	0.00	1	40.00	39.70	-1	2,419	-0.04%
2024/02/26	0	0.00	2	39.85	39.90	-2	2,444	-0.08%
2024/02/22	1	39.85	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0	0.00	21	40.02	40.10	-21	2,459	-0.85%
2024/02/20	10	39.55	0.3	39.60	39.65	9.7	2,431	0.40%
2024/02/19	10	39.65	0	0.00	39.65	10	2,425	0.41%
2024/02/16	1.1	39.32	0	0.00	39.65	1.1	2,471	0.05%
2024/02/15	1.1	39.51	0	0.00	39.50	1.1	2,442	0.04%
2024/01/30	2	39.55	0	0.00	39.55	2	2,433	0.08%
2024/01/25	7	39.55	0	0.00	39.50	7	2,483	0.28%
2024/01/24	2	39.55	0	0.00	39.55	2	2,510	0.08%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	8	39.55	0	0.00	39.55	8	2,510	0.32%
2024/01/17	0	0.00	13.3	39.70	39.85	-13.3	2,489	-0.53%
2024/01/16	10.1	39.55	0	0.00	39.70	10.1	2,446	0.41%
2024/01/05	0	0.00	0.1	40.15	40.20	-0.1	2,897	0.00%
2023/12/27	0.3	40.10	0	0.00	40.10	0.3	3,055	0.01%
2023/12/25	0	0.00	1	40.05	40.00	-1	3,138	-0.03%
2023/12/21	17.2	39.65	0	0.00	39.90	17.2	3,414	0.50%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	1.1	39.96	0	0.00	40.15	1.1	3,443	0.03%
2023/12/18	8	40.06	0	0.00	40.45	8	3,468	0.23%
2023/12/14	0	0.00	2	40.25	40.40	-2	3,472	-0.06%
2023/12/13	0.3	40.05	0	0.00	40.05	0.3	3,497	0.01%
2023/12/12	0.1	40.05	0	0.00	39.90	0.1	3,540	0.00%
2023/12/11	4.1	40.04	0	0.00	40.10	4.1	3,549	0.11%
2023/12/08	8.1	40.15	0	0.00	40.15	8.1	3,540	0.23%
2023/12/07	3	40.32	0	0.00	40.20	3	3,523	0.09%
2023/12/06	32.6	40.31	0	0.00	40.35	32.6	3,531	0.92%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	9.2	40.56	11	40.85	40.70	-1.8	3,476	-0.05%
2023/12/01	1	40.75	4	40.90	40.80	-3	3,447	-0.09%
2023/11/29	25	40.88	1	40.85	40.85	24	3,496	0.69%
2023/11/27	0.3	41.05	0	0.00	40.95	0.3	3,468	0.01%
2023/11/24	0	0.00	0.2	41.15	41.20	-0.2	3,471	-0.01%
2023/11/21	1	41.10	0	0.00	40.85	1	3,444	0.03%
2023/11/15	1	40.60	5	40.65	40.90	-4	3,434	-0.12%
2023/11/14	0	0.00	1	40.90	40.85	-1	3,400	-0.03%
2023/11/13	2	40.55	5	40.70	40.60	-3	3,398	-0.09%
2023/11/10	0	0.00	2	40.50	40.55	-2	3,391	-0.06%
2023/11/07	0	0.00	1.3	40.85	40.70	-1.3	3,506	-0.04%
2023/11/06	3	40.53	0	0.00	40.70	3	3,513	0.09%
2023/11/02	0	0.00	2	40.73	40.60	-2	3,494	-0.06%
2023/11/01	0.4	40.59	1.1	40.40	40.60	-0.7	3,493	-0.02%
2023/10/31	0.1	40.80	1.1	40.66	40.70	-1	3,483	-0.03%
2023/10/27	3	40.82	0	0.00	40.80	3	3,471	0.09%
2023/10/25	0	0.00	1	41.00	41.00	-1	3,465	-0.03%
2023/10/24	0	0.00	0.4	40.85	40.80	-0.4	3,471	-0.01%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	0.1	41.25	0	0.00	41.10	0.1	3,504	0.00%
2023/10/18	1	40.75	0	0.00	42.05	1	3,479	0.03%
2023/10/17	0.2	41.00	0	0.00	41.00	0.2	3,199	0.01%
2023/10/16	2	40.70	0	0.00	41.30	2	3,162	0.06%
2023/10/13	0	0.00	11	40.58	40.85	-11	3,128	-0.35%
2023/10/12	1.2	39.89	0	0.00	40.20	1.2	3,125	0.04%
2023/10/11	5	40.00	0	0.00	40.10	5	3,128	0.16%
2023/10/06	10	39.08	10	39.15	39.40	0	3,089	0.00%
2023/10/03	0.1	39.35	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	4.1	39.40	0	0.00	39.30	4.1	3,075	0.13%
2023/09/27	2.1	39.70	0	0.00	39.55	2.1	2,981	0.07%
2023/09/26	10.8	39.79	23.1	39.88	40.00	-12.3	2,901	-0.42%
2023/09/25	10	43.05	2	43.33	43.05	8	2,712	0.29%
2023/09/22	18.1	43.56	0	0.00	43.40	18.1	2,593	0.70%
2023/09/20	0	0.00	0.3	44.20	44.20	-0.3	2,472	-0.01%
2023/09/19	0	0.00	0.3	44.25	44.30	-0.3	2,406	-0.01%
2023/09/18	3	43.93	1	43.95	44.15	2	2,376	0.08%
2023/09/15	1	43.80	0	0.00	43.25	1	2,331	0.04%
2023/09/13	0	0.00	1.4	43.68	43.70	-1.4	2,204	-0.07%
2023/09/12	0	0.00	0.1	43.65	43.60	-0.1	2,254	0.00%
2023/09/11	0	0.00	0	43.50	43.50	0	2,268	0.00%
2023/09/08	0.3	43.55	0	0.00	43.40	0.3	2,272	0.01%
2023/09/04	0	0.00	42	43.46	43.60	-42	2,273	-1.85%
2023/08/29	0	0.00	7	43.20	43.20	-7	2,235	-0.31%
2023/08/28	0	0.00	9	42.95	42.95	-9	2,238	-0.40%
2023/08/25	2	42.50	0	0.00	42.40	2	2,284	0.09%
2023/08/22	16.7	42.26	0	0.00	42.40	16.7	2,320	0.72%
2023/08/21	0.1	42.85	2	43.10	42.75	-1.9	2,323	-0.08%
2023/08/16	0.1	42.58	0	0.00	42.60	0.1	2,375	0.00%
2023/08/15	0	0.00	0.1	42.75	42.65	-0.1	2,401	0.00%
2023/08/14	11.1	42.59	1	42.60	42.60	10.1	2,426	0.41%
2023/08/11	5	42.95	15	43.22	43.40	-10	2,426	-0.41%
2023/08/09	2	42.73	0	0.00	42.65	2	2,478	0.08%
2023/08/08	0	0.00	8	42.95	42.95	-8	2,553	-0.31%
2023/08/07	0	0.00	6	42.75	42.80	-6	2,962	-0.20%
2023/08/04	0.2	42.66	0	0.00	42.70	0.2	2,965	0.01%
2023/08/01	2	42.55	0	0.00	42.55	2	2,975	0.07%
2023/07/27	0	0.00	9	42.35	42.40	-9	3,023	-0.30%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	16	41.71	0	0.00	41.70	16	2,980	0.54%
2023/07/20	1	42.15	0	0.00	42.25	1	2,951	0.03%
2023/07/19	0	0.00	10	42.15	42.15	-10	2,951	-0.34%
2023/07/18	16.1	42.05	0	0.00	42.15	16.1	2,944	0.55%
2023/07/17	4.1	42.30	1	42.20	42.25	3.1	2,931	0.11%
2023/07/14	15	42.55	0	0.00	42.55	15	2,898	0.52%
2023/07/13	1.1	42.70	0	0.00	42.80	1.1	2,887	0.04%
2023/07/12	0.1	42.95	0	0.00	42.95	0.1	2,874	0.00%
2023/07/11	2	42.65	0	0.00	43.00	2	2,878	0.07%
2023/07/07	2.1	42.60	0	0.00	42.75	2.1	2,913	0.07%
2023/07/06	0.2	42.85	0	0.00	42.80	0.2	2,900	0.01%
2023/07/05	5	42.76	0	0.00	42.70	5	2,901	0.17%
2023/06/27	1	42.25	0	0.00	42.25	1	2,978	0.03%
2023/06/26	0	0.00	11	42.40	42.25	-11	2,985	-0.37%
2023/06/21	0	0.00	1	42.15	42.25	-1	3,006	-0.03%
2023/06/20	2	42.15	0	0.00	42.15	2	3,001	0.07%
2023/06/16	1	42.40	0	0.00	42.25	1	2,968	0.03%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/14	1	43.00	0	0.00	43.00	1	2,916	0.03%
2023/06/13	3	42.87	0.2	42.93	42.95	2.8	2,950	0.09%
2023/06/12	3	42.95	0	0.00	42.85	3	3,027	0.10%
2023/06/09	2	42.45	0	0.00	42.50	2	3,009	0.07%
2023/06/08	4	42.55	3.4	42.51	42.55	0.6	3,019	0.02%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	0	0.00	5	42.50	42.50	-5	3,037	-0.16%
2023/06/05	3	42.60	0	0.00	42.50	3	3,041	0.10%
2023/06/02	4	42.59	0	0.00	42.60	4	3,052	0.13%
2023/06/01	0	0.00	8	42.60	42.60	-8	3,065	-0.26%
2023/05/30	2	42.10	7	42.20	42.15	-5	3,030	-0.16%
2023/05/29	1.1	42.25	36.2	42.15	42.10	-35.1	3,039	-1.15%
2023/05/26	3.7	42.21	0	0.00	42.20	3.7	3,040	0.12%
2023/05/25	3.4	42.61	2	42.65	42.50	1.4	3,025	0.05%
2023/05/24	0.2	42.90	2	43.00	43.05	-1.9	3,015	-0.06%
2023/05/23	0.5	42.60	0.5	42.55	42.75	0	2,976	0.00%
2023/05/22	0.7	42.32	0	0.00	42.60	0.7	2,973	0.02%
2023/05/19	2.2	41.95	10	42.00	42.00	-7.8	2,931	-0.27%
2023/05/18	7	41.88	0	0.00	42.00	7	2,896	0.24%
2023/05/17	0	0.00	7.3	41.72	41.90	-7.3	2,868	-0.25%
2023/05/16	13	41.66	2	41.20	41.65	11	2,836	0.39%
2023/05/15	15.5	41.08	16.5	41.24	41.35	-1.1	2,816	-0.04%
2023/05/12	5.2	41.86	2	41.75	41.95	3.2	2,713	0.12%
2023/05/11	18.7	42.01	5.4	41.78	42.30	13.3	2,632	0.50%
2023/05/10	0.3	43.18	0	0.00	43.20	0.3	2,214	0.01%
2023/05/08	1	43.10	1	43.10	43.30	0	2,235	0.00%
2023/05/05	2	43.10	0	0.00	42.90	2	2,230	0.09%
2023/05/04	6	42.80	11.6	42.81	42.85	-5.6	2,252	-0.25%
2023/05/03	1	42.30	0	0.00	42.30	1	2,241	0.04%
2023/04/28	1	42.05	5.6	42.13	42.05	-4.6	2,366	-0.20%
2023/04/27	12	42.03	2	42.05	42.05	10	2,398	0.42%
2023/04/25	18	41.86	0	0.00	41.65	18	2,423	0.74%
2023/04/24	6	41.75	0	0.00	41.75	6	2,406	0.25%
2023/04/21	2	41.73	0	0.00	41.85	2	2,423	0.08%
2023/04/20	2	41.85	1	42.00	41.85	1	2,422	0.04%
2023/04/19	1	42.10	6.6	42.09	42.00	-5.6	2,422	-0.23%
2023/04/18	3	42.10	0	0.00	42.10	3	2,402	0.12%
2023/04/17	9.1	42.08	1.1	42.11	42.05	8	2,394	0.33%
2023/04/14	8.8	42.14	1	42.10	42.10	7.8	2,390	0.33%
2023/04/13	1	41.90	0	0.00	42.10	1	2,397	0.04%
2023/04/12	8	42.05	0	0.00	41.95	8	2,407	0.33%
2023/04/10	3	41.70	0	0.00	41.45	3	2,381	0.13%
2023/04/07	0	0.00	4	41.05	41.70	-4	2,499	-0.16%
2023/03/31	0	0.00	14	41.12	41.15	-14	2,570	-0.54%
2023/03/30	1	40.85	1	40.85	41.00	0	2,889	0.00%
2023/03/28	0	0.00	7	40.90	40.70	-7	3,717	-0.19%
2023/03/27	0	0.00	3	40.80	40.70	-3	4,154	-0.07%
2023/03/23	1	41.20	1	41.25	41.00	0	4,683	0.00%
2023/03/22	3	41.10	0	0.00	41.15	3	4,761	0.06%
2023/03/21	1	41.10	13	41.10	41.10	-12	4,864	-0.25%
2023/03/20	1	40.40	1	40.45	40.70	0	4,939	0.00%
2023/03/17	8	40.43	0	0.00	40.40	8	4,979	0.16%
2023/03/16	0.1	40.20	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	12.7	40.80	0	0.00	40.60	12.7	5,035	0.25%
2023/03/14	0.2	41.60	7	41.45	41.50	-6.8	4,997	-0.14%
2023/03/13	0	0.00	4	41.40	41.80	-4	5,086	-0.08%
2023/03/10	0	0.00	9	41.90	41.95	-9	5,112	-0.18%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/08	1	42.00	0	0.00	41.85	1	5,151	0.02%
2023/03/07	10	41.68	1	41.55	41.80	9	5,162	0.17%
2023/03/06	1	41.70	4	41.85	41.80	-3	5,202	-0.06%
2023/03/03	3	41.93	5	42.00	41.95	-2	5,213	-0.04%
2023/03/02	4	42.20	13	42.24	42.25	-9	5,216	-0.17%
2023/03/01	0	0.00	2	42.25	42.35	-2	5,253	-0.04%
2023/02/24	0.1	42.35	0	0.00	42.40	0.1	5,404	0.00%
2023/02/23	0	0.00	2	42.45	42.40	-2	5,417	-0.04%
2023/02/20	0	0.00	1.1	42.20	42.30	-1.1	5,567	-0.02%
2023/02/16	0	0.00	20	41.95	41.90	-20	5,744	-0.35%
2023/02/15	2	41.95	4	41.90	41.85	-2	5,799	-0.03%
2023/02/14	10	41.80	0	0.00	42.00	10	5,835	0.17%
2023/02/13	0	0.00	1	41.55	41.80	-1	5,888	-0.02%
2023/02/09	0	0.00	1.1	41.80	41.75	-1.1	5,946	-0.02%
2023/02/07	2.1	41.90	0	0.00	41.95	2.1	6,053	0.03%
2023/02/03	0	0.00	1	41.75	41.80	-1	6,036	-0.02%
2023/01/31	0	0.00	0.6	41.18	41.10	-0.6	6,114	-0.01%
2023/01/30	2	40.85	0.2	41.05	40.65	1.8	6,079	0.03%
2023/01/17	0.1	40.70	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	0	0.00	2.2	40.86	40.70	-2.2	6,047	-0.04%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/06	0	0.00	0.1	40.40	40.45	-0.1	6,185	0.00%
2022/12/30	5	40.60	8	40.68	40.30	-3	6,293	-0.05%
2022/12/29	2	40.50	0	0.00	40.60	2	6,273	0.03%
2022/12/28	15.2	41.18	3	40.98	40.70	12.2	6,284	0.19%
2022/12/27	0	0.00	103.5	41.49	41.45	-103.5	6,283	-1.65%	大賣/鉅額交易
2022/12/23	0.1	40.55	0	0.00	40.35	0.1	6,264	0.00%
2022/12/22	3.1	39.96	1	39.75	42.00	2.1	6,211	0.03%
2022/12/21	14.1	39.14	8.2	39.91	40.00	5.9	6,026	0.10%
2022/12/20	8.4	39.91	2	39.50	39.65	6.4	5,780	0.11%
2022/12/19	52.6	41.04	0.5	41.00	40.50	52.1	5,621	0.93%
2022/12/16	54.2	41.79	0	0.00	41.15	54.2	5,404	1.00%
2022/12/15	1	42.45	0	0.00	42.40	1	5,094	0.02%
2022/12/14	0.1	42.55	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	0.1	42.85	0	0.00	42.75	0.1	5,162	0.00%
2022/12/12	1	43.70	0	0.00	43.65	1	5,153	0.02%
2022/12/09	0	0.00	7.1	43.80	44.00	-7.1	5,155	-0.14%
2022/12/08	1	44.10	12.6	44.00	44.10	-11.6	5,144	-0.23%
2022/12/07	0	0.00	4	44.35	44.35	-4	5,137	-0.08%
2022/12/06	1	43.90	9.6	44.25	43.95	-8.6	5,103	-0.17%
2022/12/05	0	0.00	13	44.62	44.40	-13	5,088	-0.26%
2022/12/02	0	0.00	4	44.50	44.25	-4	5,030	-0.08%
2022/12/01	1	44.75	7	44.75	44.80	-6	5,016	-0.12%
2022/11/30	0	0.00	5	44.72	44.80	-5	5,021	-0.10%
2022/11/29	5	44.70	4	44.70	44.80	1	5,026	0.02%
2022/11/28	0	0.00	5	44.52	44.85	-5	5,036	-0.10%
2022/11/25	0.1	44.70	11	44.64	44.55	-10.9	5,022	-0.22%
2022/11/24	0	0.00	5	44.97	44.90	-5	5,032	-0.10%
2022/11/23	0.1	44.85	5	44.89	44.90	-4.9	5,037	-0.10%
2022/11/22	2	44.85	2.3	44.81	44.85	-0.3	5,044	-0.01%
2022/11/21	0	0.00	3.5	43.94	43.95	-3.5	4,921	-0.07%
2022/11/18	0.6	43.70	1	43.75	43.80	-0.4	4,941	-0.01%
2022/11/14	1.5	42.87	1	43.00	43.35	0.5	4,875	0.01%
2022/11/11	0.5	42.25	0	0.00	42.40	0.5	4,802	0.01%
2022/11/10	0.1	42.15	5.4	42.00	42.25	-5.3	4,814	-0.11%
2022/11/09	3	42.05	1	42.15	42.25	2	4,868	0.04%
2022/11/08	0.6	42.00	0	0.00	41.90	0.6	4,840	0.01%
2022/11/07	0	0.00	9	41.78	42.05	-9	4,888	-0.18%
2022/11/04	8	41.75	1	41.85	42.00	7	4,888	0.14%
2022/11/03	0	0.00	8	41.09	41.30	-8	4,842	-0.17%
2022/11/02	2	41.25	0	0.00	41.25	2	4,832	0.04%
2022/10/31	0.8	41.37	1	41.25	41.45	-0.2	4,888	0.00%
2022/10/27	0	0.00	1	41.45	41.80	-1	4,875	-0.02%
2022/10/25	0	0.00	3	40.65	40.65	-3	4,828	-0.06%
2022/10/24	0	0.00	1	40.65	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/19	0	0.00	7	39.85	40.20	-7	4,726	-0.15%
2022/10/18	0	0.00	11	39.59	39.60	-11	4,685	-0.23%
2022/10/17	1	39.10	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	8	39.05	39.20	-8	4,808	-0.17%
2022/10/13	8.4	38.42	0	0.00	38.75	8.4	4,945	0.17%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/11	9	38.36	8	38.95	39.35	1	5,224	0.02%
2022/10/07	10	39.15	0	0.00	38.90	10	5,188	0.19%
2022/10/04	3	39.97	0	0.00	39.70	3	5,244	0.06%
2022/10/03	0	0.00	18	39.56	39.85	-18	5,232	-0.34%
2022/09/30	0	0.00	10.1	38.82	39.00	-10.1	5,202	-0.19%
2022/09/29	1.1	38.04	0	0.00	38.60	1.1	5,204	0.02%
2022/09/28	25.3	38.40	0	0.00	38.00	25.3	5,171	0.49%
2022/09/27	17.1	39.46	0	0.00	39.65	17.1	5,055	0.34%
2022/09/26	1	40.00	0.5	40.03	40.20	0.5	4,940	0.01%
2022/09/23	5.1	47.83	3	47.85	47.80	2.1	4,766	0.04%
2022/09/22	1	47.90	3	47.80	47.75	-2	4,634	-0.04%
2022/09/21	4.1	47.93	19	48.01	48.00	-14.9	4,521	-0.33%
2022/09/20	19	48.05	3	48.03	48.00	16	4,374	0.37%
2022/09/19	2	48.08	3	48.02	48.15	-1	4,340	-0.02%
2022/09/15	3	48.32	0	0.00	48.25	3	4,462	0.07%
2022/09/14	0	0.00	1	48.00	48.25	-1	4,782	-0.02%
2022/09/13	8	48.48	17	48.51	48.50	-9	5,003	-0.18%
2022/09/12	0	0.00	10.5	48.30	48.40	-10.5	5,233	-0.20%
2022/09/08	3.6	48.24	0	0.00	48.35	3.6	5,532	0.07%
2022/09/07	1.1	47.86	0	0.00	47.90	1.1	5,636	0.02%
2022/09/06	3	48.00	4	48.00	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	0.3	48.10	47.95	-0.3	5,683	-0.01%
2022/09/02	0.1	48.05	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	1.1	47.92	0	0.00	48.10	1.1	5,726	0.02%
2022/08/31	5	48.32	1	48.40	48.40	4	5,714	0.07%
2022/08/30	0	0.00	1	48.30	48.35	-1	5,694	-0.02%
2022/08/29	1.1	47.70	0	0.00	47.85	1.1	5,702	0.02%
2022/08/26	0	0.00	8	48.05	48.20	-8	5,824	-0.14%
2022/08/25	2	48.20	2	48.05	48.10	0	5,812	0.00%
2022/08/24	2	47.83	5.2	47.94	48.00	-3.2	5,807	-0.06%
2022/08/23	1	47.60	3	47.58	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	10	47.44	47.65	-10	5,815	-0.17%
2022/08/19	5	46.90	0	0.00	47.00	5	5,742	0.09%
2022/08/17	0	0.00	3.2	47.20	47.20	-3.2	5,720	-0.06%
2022/08/16	3	46.80	10	46.72	46.80	-7	5,658	-0.12%
2022/08/12	4	46.25	3	46.50	46.15	1	5,593	0.02%
2022/08/11	2	46.00	0	0.00	45.90	2	5,573	0.04%
2022/08/10	10	45.75	1	45.90	45.75	9	5,595	0.16%
2022/08/08	11	46.00	12	45.74	46.00	-1	5,670	-0.02%
2022/08/05	3.3	45.76	0	0.00	45.85	3.3	5,890	0.06%
2022/08/04	0.3	45.53	0	0.00	45.65	0.3	5,966	0.01%
2022/08/03	1	45.80	0	0.00	45.80	1	5,960	0.02%
2022/08/02	1	45.70	14	45.78	46.00	-13	5,996	-0.22%
2022/08/01	0.1	45.70	0	0.00	45.90	0.1	6,010	0.00%
2022/07/29	1	45.25	10	45.16	45.35	-9	5,999	-0.15%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/25	1	45.00	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1.1	44.95	1	44.90	45.20	0.1	6,076	0.00%
2022/07/20	2	45.53	0	0.00	45.35	2	6,060	0.03%
2022/07/19	0	0.00	10	45.60	45.75	-10	6,023	-0.17%
2022/07/18	0	0.00	30.3	44.62	45.10	-30.3	5,953	-0.51%
2022/07/15	13	43.40	6	43.35	43.40	7	5,964	0.12%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/12	12	43.14	0	0.00	43.20	12	6,150	0.20%
2022/07/08	1	43.80	0	0.00	43.85	1	6,195	0.02%
2022/07/07	18	43.70	0	0.00	43.80	18	6,213	0.29%
2022/07/06	5	44.35	1	44.35	44.20	4	6,327	0.06%
2022/07/05	0	0.00	5	45.20	44.65	-5	6,572	-0.08%
2022/07/01	11	44.19	0	0.00	43.95	11	7,609	0.14%
2022/06/30	0.1	45.00	8	45.10	45.20	-8	8,178	-0.10%
2022/06/29	0	0.00	10	45.05	45.10	-10	8,197	-0.12%
2022/06/28	0	0.00	10	44.90	44.80	-10	8,203	-0.12%
2022/06/27	2	44.58	0	0.00	44.80	2	8,257	0.02%
2022/06/24	0	0.00	1	43.80	44.20	-1	8,284	-0.01%
2022/06/23	1	43.45	1	43.40	43.30	0	8,320	0.00%
2022/06/22	15.1	43.01	0	0.00	43.25	15.1	8,163	0.19%
2022/06/21	5	43.58	0	0.00	43.35	5	7,857	0.06%
2022/06/20	3	43.89	0	0.00	43.60	3	7,697	0.04%
2022/06/17	12.2	43.87	1	44.30	44.75	11.2	7,720	0.15%
2022/06/16	25.1	44.59	0	0.00	44.55	25.1	7,555	0.33%
2022/06/15	3	44.93	0	0.00	45.05	3	7,569	0.04%
2022/06/14	0.1	44.75	0	0.00	45.40	0.1	7,728	0.00%
2022/06/13	2.1	44.77	6	44.63	44.80	-3.9	8,324	-0.05%
2022/06/10	5	44.99	0	0.00	44.90	5	8,491	0.06%
2022/06/09	4	45.23	0	0.00	45.25	4	8,562	0.05%
2022/06/08	2	45.25	1	45.40	45.45	1	8,561	0.01%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	19.6	45.09	0	0.00	45.00	19.6	8,621	0.23%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/31	0	0.00	10	46.50	46.45	-10	8,812	-0.11%
2022/05/30	1	46.55	0	0.00	46.55	1	8,881	0.01%
2022/05/27	2	45.98	0	0.00	46.00	2	8,908	0.02%
2022/05/26	6	45.83	0	0.00	46.00	6	9,060	0.07%
2022/05/25	0.3	45.65	0	0.00	46.00	0.3	9,159	0.00%
2022/05/23	0.2	45.95	0	0.00	46.00	0.2	9,444	0.00%
2022/05/19	5	45.60	10	45.50	45.60	-5	9,778	-0.05%
2022/05/18	1	45.90	0	0.00	45.90	1	9,750	0.01%
2022/05/17	0.1	45.01	0	0.00	45.45	0.1	9,739	0.00%
2022/05/13	16	44.76	7	44.47	44.70	9	9,762	0.09%
2022/05/12	2.1	45.74	1	45.55	45.40	1.1	9,552	0.01%
2022/05/11	2	46.28	0	0.00	46.25	2	9,474	0.02%
2022/05/10	11.1	45.84	0	0.00	46.50	11.1	9,491	0.12%
2022/05/09	1	46.55	1	46.60	46.50	0	9,510	0.00%
2022/05/06	1	46.95	1	46.85	46.90	0	9,568	0.00%
2022/05/03	1	46.55	0	0.00	46.65	1	9,780	0.01%
2022/04/29	3	46.77	0	0.00	46.95	3	9,807	0.03%
2022/04/27	2	46.63	0	0.00	46.70	2	9,839	0.02%
2022/04/26	1	46.85	0	0.00	47.20	1	9,858	0.01%
2022/04/25	3	46.60	11	46.51	46.45	-8	9,766	-0.08%
2022/04/22	10	47.10	1	47.65	47.10	9	9,677	0.09%
2022/04/21	12	47.73	3	48.10	47.50	9	9,599	0.09%
2022/04/18	0	0.00	2	47.80	47.80	-2	9,395	-0.02%
2022/04/15	0	0.00	5	48.00	48.05	-5	9,352	-0.05%
2022/04/14	0.1	47.80	0	0.00	47.85	0.1	9,312	0.00%
2022/04/13	1	47.30	3	47.25	47.45	-2	9,288	-0.02%
2022/04/12	5	46.95	22	47.06	46.90	-17	9,253	-0.18%
2022/04/11	5.6	47.94	0	0.00	47.60	5.6	9,119	0.06%
2022/04/08	12	49.08	3.4	48.91	48.75	8.6	8,892	0.10%
2022/04/07	29.1	49.26	16	49.20	48.90	13.1	8,703	0.15%
2022/04/06	13.1	47.91	46	47.83	49.00	-32.9	7,888	-0.42%
2022/04/01	0.2	45.80	5	45.70	45.70	-4.8	7,252	-0.07%
2022/03/30	5	45.20	0	0.00	45.40	5	7,184	0.07%
2022/03/29	4	45.33	0	0.00	45.30	4	7,325	0.05%
2022/03/28	2.3	45.35	0	45.65	45.35	2.3	7,363	0.03%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	17	45.74	0	0.00	45.75	17	7,451	0.23%
2022/03/23	11	45.90	19	45.91	45.95	-8	7,509	-0.11%
2022/03/22	37.6	45.31	12	45.34	45.50	25.6	7,515	0.34%
2022/03/21	9.3	46.31	7	46.56	46.20	2.3	7,261	0.03%
2022/03/18	14	46.66	0	0.00	46.60	14	7,118	0.20%
2022/03/17	21.2	46.77	5	47.00	47.00	16.2	7,022	0.23%
2022/03/16	55	47.31	4	46.90	46.85	51	6,829	0.75%
2022/03/15	2	49.75	5	50.23	50.50	-3	6,228	-0.05%
2022/03/14	1	49.55	1	49.90	49.60	0	6,042	0.00%
2022/03/11	1	48.90	0	0.00	48.90	1	5,950	0.02%
2022/03/10	3	49.17	4	49.33	49.20	-1	5,931	-0.02%
2022/03/09	4.8	49.05	4	49.11	49.35	0.8	5,893	0.01%
2022/03/08	12	48.73	19	48.47	48.50	-7	5,836	-0.12%
2022/03/07	17	49.34	0.2	49.25	49.30	16.8	5,723	0.29%
2022/03/04	6	50.35	7	50.60	50.50	-1	5,607	-0.02%
2022/03/03	0	0.00	2	50.10	50.20	-2	5,520	-0.04%
2022/03/01	6.2	49.70	1	49.60	49.45	5.2	5,514	0.09%
2022/02/25	3	48.88	0	0.00	48.95	3	5,379	0.06%
2022/02/24	7	48.64	1.2	48.68	48.35	5.8	5,287	0.11%
2022/02/23	3	48.87	1.3	48.80	49.10	1.8	5,123	0.03%
2022/02/22	8	48.19	6	48.90	48.90	2	5,011	0.04%
2022/02/21	2	48.15	12	47.80	48.15	-10	4,800	-0.21%
2022/02/18	6	47.17	0	0.00	47.20	6	4,722	0.13%
2022/02/17	0	0.00	1	47.15	47.25	-1	4,777	-0.02%
2022/02/16	3	47.10	0	0.00	47.15	3	4,863	0.06%
2022/02/15	18	46.98	0	0.00	47.10	18	5,051	0.36%
2022/02/14	0	0.00	21	46.83	46.85	-21	5,014	-0.42%
2022/02/11	2	46.75	0	0.00	46.80	2	5,024	0.04%
2022/02/10	3	46.80	0	0.00	46.90	3	5,005	0.06%
2022/02/09	2	47.13	0	0.00	47.00	2	4,977	0.04%
2022/02/08	10	47.30	14	47.39	47.25	-4	4,940	-0.08%
2022/02/07	5	46.93	2.1	47.05	47.05	2.9	4,852	0.06%
2022/01/26	10	46.36	0	0.00	46.80	10	4,760	0.21%
2022/01/24	3	46.17	1	46.15	46.30	2	4,641	0.04%
2022/01/19	4	45.91	1	46.05	45.95	3	4,521	0.07%
2022/01/18	7	46.10	0	0.00	46.10	7	4,470	0.16%
2022/01/17	6	46.05	1	46.10	46.25	5	4,483	0.11%
2022/01/14	0	0.00	1	46.35	46.35	-1	4,544	-0.02%
2022/01/13	8	46.19	0	0.00	46.20	8	4,661	0.17%
2022/01/12	18	46.25	0	0.00	46.25	18	4,657	0.39%
2022/01/10	0	0.00	1	46.25	46.35	-1	4,618	-0.02%
2022/01/07	0	0.00	1	46.15	46.45	-1	4,611	-0.02%
2022/01/05	1	46.10	0	0.00	46.10	1	4,599	0.02%
2022/01/04	1	46.10	2	46.15	46.15	-1	4,640	-0.02%
2022/01/03	0	0.00	1.1	46.07	46.25	-1.1	4,629	-0.02%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/23	6	45.96	0	0.00	46.05	6	4,502	0.13%
2021/12/22	8	46.69	0	0.00	46.70	8	4,305	0.19%
2021/12/21	5	46.95	0	0.00	47.00	5	4,226	0.12%
2021/12/20	1	47.35	8	47.61	47.60	-7	4,188	-0.17%
2021/12/17	1	47.25	0	0.00	47.25	1	4,196	0.02%
2021/12/16	0	0.00	15	47.20	47.25	-15	4,208	-0.36%
2021/12/15	0	0.00	5	46.65	46.60	-5	4,267	-0.12%
2021/12/14	1	46.60	0	0.00	46.50	1	4,273	0.02%
2021/12/13	0.2	46.60	0	0.00	46.70	0.2	4,252	0.00%
2021/12/10	1	46.50	0	0.00	46.50	1	4,199	0.02%
2021/12/07	1	46.55	0	0.00	46.50	1	4,130	0.02%
2021/12/06	0.1	46.45	0	0.00	46.40	0.1	4,098	0.00%
2021/12/03	7	46.30	0	0.00	46.30	7	4,116	0.17%
2021/12/02	0	0.00	2	46.30	46.30	-2	4,096	-0.05%
2021/11/30	5	46.20	0	0.00	46.20	5	4,101	0.12%
2021/11/29	14	46.20	0	0.00	46.45	14	4,068	0.34%
2021/11/26	2	46.85	3	46.85	46.80	-1	4,044	-0.02%
2021/11/25	1	47.20	21	47.49	47.10	-20	4,003	-0.50%
2021/11/24	0	46.70	0	0.00	46.85	0	3,916	0.00%
2021/11/23	2	46.25	0	0.00	46.20	2	3,893	0.05%
2021/11/22	3.3	46.48	1	46.55	46.55	2.3	3,875	0.06%
2021/11/17	18	46.34	0	0.00	46.50	18	3,875	0.46%
2021/11/16	2	47.03	0	0.00	46.80	2	3,859	0.05%
2021/11/15	1	47.85	1	47.90	47.65	0	3,829	0.00%
2021/11/12	8	47.08	11.6	47.62	47.80	-3.6	3,734	-0.10%
2021/11/11	0	0.00	4	45.81	45.60	-4	3,576	-0.11%
2021/11/10	2	45.40	0	0.00	45.45	2	3,663	0.05%
2021/11/09	10	44.91	0	0.00	44.95	10	3,676	0.27%
2021/11/08	1	44.95	0	0.00	45.00	1	3,689	0.03%
2021/11/04	0	44.80	0	0.00	44.65	0	3,722	0.00%
2021/11/02	8	44.81	0	0.00	44.70	8	3,818	0.21%
2021/11/01	2	44.75	0	0.00	44.70	2	3,840	0.05%
2021/10/29	0	45.00	0	0.00	44.95	0	3,853	0.00%
2021/10/26	1	45.55	0	0.00	45.55	1	3,975	0.03%
2021/10/25	4	45.00	0	0.00	45.20	4	4,053	0.10%
2021/10/22	9	45.28	2	45.45	45.15	7	4,122	0.17%
2021/10/21	7	44.80	1	45.00	45.00	6	4,091	0.15%
2021/10/20	1	44.65	0	0.00	44.60	1	4,054	0.02%
2021/10/19	18	44.50	0	0.00	44.55	18	4,268	0.42%
2021/10/13	0.8	45.10	2	44.95	45.05	-1.2	4,452	-0.03%
2021/10/08	15.5	44.65	3	44.67	44.60	12.5	4,440	0.28%
2021/10/07	2	44.65	1	44.65	44.65	1	4,430	0.02%
2021/10/06	0	0.00	2	44.55	44.25	-2	4,452	-0.04%
2021/10/05	4	44.50	0	0.00	44.60	4	4,464	0.09%
2021/10/01	5.5	44.75	0	0.00	44.80	5.5	4,599	0.12%
2021/09/30	3	45.07	0	0.00	45.10	3	4,629	0.06%
2021/09/28	14	45.10	0	0.00	45.30	14	4,593	0.30%
2021/09/27	3	44.82	0.1	45.10	44.65	2.9	4,567	0.06%
2021/09/24	1.4	45.16	0	0.00	45.10	1.4	4,508	0.03%
2021/09/23	4	46.68	5	46.45	46.80	-1	4,357	-0.02%
2021/09/22	5	46.62	0	0.00	46.20	5	4,245	0.12%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/16	0	0.00	1.3	47.70	47.80	-1.3	4,089	-0.03%
2021/09/13	7.8	48.33	0	0.00	48.35	7.8	4,204	0.19%
2021/09/09	1	47.50	0	0.00	47.50	1	4,298	0.02%
2021/09/08	0	0.00	59	47.70	47.25	-59	4,312	-1.37%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	0.00	1	48.10	48.25	-1	4,304	-0.02%
2021/08/30	15	47.35	0	0.00	47.40	15	4,411	0.34%
2021/08/27	15	47.40	0	0.00	47.45	15	4,405	0.34%
2021/08/24	0	0.00	2	47.65	47.65	-2	4,515	-0.04%
2021/08/18	0	0.00	1.2	48.41	48.40	-1.2	5,778	-0.02%
2021/08/17	0	0.00	1	48.75	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	44	48.04	48.10	-44	5,726	-0.77%
2021/08/13	1	48.90	12	48.93	48.90	-11	5,649	-0.19%
2021/08/12	0	0.00	5	48.86	48.95	-5	5,580	-0.09%
2021/08/11	0	0.00	44	48.80	48.80	-44	5,583	-0.79%
2021/08/10	0	0.00	2	48.68	48.85	-2	5,582	-0.04%
2021/08/09	0	49.00	1.2	49.16	49.00	-1.2	5,636	-0.02%
2021/08/06	6	48.90	1	49.20	49.45	5	5,660	0.09%
2021/08/05	0	0.00	2	48.82	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	4	49.09	49.05	-4	5,896	-0.07%
2021/08/03	0	0.00	2.1	49.24	49.30	-2.1	5,955	-0.03%
2021/08/02	1	49.45	2	49.28	49.45	-1	6,067	-0.02%
2021/07/30	0	0.00	1	48.80	49.05	-1	6,127	-0.02%
2021/07/29	4.1	49.05	0	0.00	49.10	4.1	6,148	0.07%
2021/07/28	3	48.42	1.1	48.06	48.35	1.9	6,105	0.03%
2021/07/27	0	0.00	2.9	48.16	48.15	-2.9	6,096	-0.05%
2021/07/26	2	48.10	1	48.50	48.10	1	6,098	0.02%
2021/07/23	3.1	47.93	12.6	47.96	47.90	-9.5	6,014	-0.16%
2021/07/22	0	0.00	6.3	46.56	46.85	-6.3	5,822	-0.11%
2021/07/21	2	45.80	2	45.90	46.00	0	5,780	0.00%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	10	46.00	2	46.15	46.10	8	6,065	0.13%
2021/07/16	0	0.00	36	45.65	45.75	-36	6,068	-0.59%
2021/07/15	0	0.00	10	45.15	45.10	-10	6,030	-0.17%
2021/07/14	0	0.00	1	44.85	44.95	-1	6,056	-0.02%
2021/07/13	1	44.95	4	44.85	44.85	-3	6,135	-0.05%
2021/07/12	8	45.10	8	45.70	45.20	0	6,116	0.00%
2021/07/09	11.7	45.21	6	45.63	45.00	5.7	6,084	0.09%
2021/07/08	2	44.55	5	44.60	44.65	-3	6,005	-0.05%
2021/07/07	59	44.15	10	44.15	44.40	49	6,008	0.82%
2021/07/01	1	43.25	0	0.00	43.20	1	6,112	0.02%
2021/06/30	42	43.70	10	43.65	43.65	32	6,122	0.52%
2021/06/28	0	0.00	0.1	43.80	43.60	-0.1	6,172	0.00%
2021/06/24	0	0.00	6	43.72	43.85	-6	6,158	-0.10%
2021/06/23	2	42.58	1	42.85	42.70	1	6,132	0.02%
2021/06/22	1	42.35	0	0.00	42.35	1	6,080	0.02%
2021/06/17	1	42.60	0	0.00	42.75	1	6,189	0.02%
2021/06/07	0.5	42.00	0	0.00	41.55	0.5	6,172	0.01%
2021/06/03	0	0.00	1	41.85	41.85	-1	6,153	-0.02%
2021/06/02	1	41.85	31	41.85	42.00	-30	6,141	-0.49%
2021/05/31	1	42.05	0	0.00	42.10	1	6,060	0.02%
2021/05/27	0	0.00	0.1	42.30	42.60	-0.1	5,986	0.00%
2021/05/26	1	42.25	2	42.30	42.20	-1	4,867	-0.02%
2021/05/24	4	42.64	0	0.00	42.70	4	4,755	0.08%
2021/05/21	0	0.00	1	42.80	43.00	-1	4,782	-0.02%
2021/05/20	1	41.90	0	0.00	42.15	1	4,749	0.02%
2021/05/17	20.2	41.25	1.3	42.15	40.80	18.9	4,762	0.40%
2021/05/13	1.1	42.88	2.1	42.17	42.10	-1.1	4,629	-0.02%
2021/05/12	2	43.93	1	42.75	42.60	1	4,544	0.02%
2021/05/11	41	45.09	33	45.62	44.85	8	4,277	0.19%
2021/05/10	0	0.00	41	45.87	45.70	-41	4,201	-0.98%
2021/05/07	10.1	45.15	0	0.00	44.70	10.1	4,073	0.25%
2021/05/06	9	45.10	9.1	45.75	45.25	-0.1	3,976	0.00%
2021/05/04	0.1	44.05	0	0.00	44.35	0.1	3,882	0.00%
2021/05/03	0	0.00	4	45.18	44.70	-4	3,820	-0.10%
2021/04/29	39	45.19	2	45.45	45.25	37	3,765	0.98%
2021/04/28	0	0.00	2	45.85	45.65	-2	3,739	-0.05%
2021/04/27	4	46.19	1	46.15	46.20	3	3,767	0.08%
2021/04/26	2.5	46.67	3	46.70	46.60	-0.5	3,705	-0.01%
2021/04/23	0	0.00	4	44.38	45.35	-4	3,491	-0.11%
2021/04/22	3	44.33	0	0.00	44.10	3	3,389	0.09%
2021/04/21	0.1	44.25	2	44.15	44.35	-1.9	3,329	-0.06%
2021/04/20	1	44.60	0	0.00	44.35	1	3,311	0.03%
2021/04/19	2.5	44.52	13	44.19	44.60	-10.5	3,322	-0.32%
2021/04/16	12	43.41	0	0.00	43.60	12	3,270	0.37%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	1	43.30	0	0.00	43.25	1	3,331	0.03%
2021/04/12	0	0.00	4	43.80	43.60	-4	3,327	-0.12%
2021/04/09	1	43.75	0	0.00	43.75	1	3,336	0.03%
2021/04/08	0.1	43.60	0	0.00	43.50	0.1	3,300	0.00%
2021/04/07	10	43.60	2	43.43	43.65	8	3,277	0.24%
2021/04/06	7	43.60	0	0.00	43.65	7	3,270	0.21%
2021/04/01	10	43.55	35	43.55	43.55	-25	3,289	-0.76%
2021/03/30	11	43.59	0	0.00	43.45	11	3,527	0.31%
2021/03/29	0.2	43.45	0.1	43.55	43.55	0.2	3,680	0.00%
2021/03/26	1	43.40	0.1	43.55	43.50	1	3,854	0.02%
2021/03/25	0.6	43.50	0	0.00	43.60	0.6	4,049	0.01%
2021/03/24	0.1	43.20	0.2	43.35	43.55	-0.1	4,322	0.00%
2021/03/23	13	43.43	0.1	43.45	43.15	12.9	4,361	0.30%
2021/03/22	3	43.32	0.1	43.75	43.60	2.9	4,406	0.07%
2021/03/19	1.1	44.33	0	0.00	44.25	1.1	4,320	0.03%
2021/03/16	1	44.90	0	0.00	44.90	1	4,433	0.02%
2021/03/15	1.1	44.72	0.7	44.89	44.75	0.4	4,528	0.01%
2021/03/12	1.2	44.96	0	0.00	44.95	1.2	4,737	0.03%
2021/03/10	0	0.00	6	45.45	45.45	-6	5,045	-0.12%
2021/03/09	0.1	45.30	0	0.00	45.40	0.1	5,080	0.00%
2021/03/08	1.1	45.24	1	45.55	45.25	0.1	5,088	0.00%
2021/03/05	0.2	45.00	0	0.00	44.95	0.2	5,096	0.00%
2021/03/03	1.1	44.72	0	0.00	44.95	1.1	5,185	0.02%
2021/03/02	2	44.98	5	44.79	44.55	-3	5,174	-0.06%
2021/02/26	2.1	44.56	0	0.00	45.20	2.1	5,182	0.04%
2021/02/25	22	44.81	0.2	44.95	44.95	21.8	5,115	0.43%
2021/02/24	0.1	44.75	0	0.00	44.55	0.1	5,110	0.00%
2021/02/23	0	0.00	2	44.85	44.85	-2	5,087	-0.04%
2021/02/22	1.1	44.01	0	0.00	44.05	1.1	5,042	0.02%
2021/02/18	5.1	43.95	10	43.85	43.85	-5	5,029	-0.10%
2021/02/17	1	43.70	0	0.00	43.75	1	5,010	0.02%
2021/02/05	1	43.70	0	0.00	43.60	1	4,979	0.02%
2021/02/03	0	43.55	0	0.00	43.30	0	5,080	0.00%
2021/01/29	20.1	43.15	0	0.00	42.60	20.1	5,117	0.39%
2021/01/27	2	43.75	0	0.00	43.60	2	5,087	0.04%
2021/01/26	1	43.60	0	0.00	43.45	1	5,088	0.02%
2021/01/25	11	43.84	1	43.00	43.95	10	5,087	0.20%
2021/01/22	0.1	43.35	0	0.00	43.10	0.1	5,104	0.00%
2021/01/21	0	0.00	5	43.25	43.40	-5	5,102	-0.10%
2021/01/20	2.1	43.85	0	0.00	43.10	2.1	5,100	0.04%
2021/01/19	0.1	44.73	1	44.55	44.40	-0.9	5,021	-0.02%
2021/01/18	0.1	45.05	0	0.00	44.55	0.1	4,997	0.00%
2021/01/15	2.1	45.35	0	0.00	45.05	2.1	5,015	0.04%
2021/01/14	0.5	45.70	0	0.00	45.70	0.5	5,177	0.01%
2021/01/11	0	0.00	18	46.40	46.00	-18	5,145	-0.35%
2021/01/08	1.5	45.90	0	0.00	45.90	1.5	5,122	0.03%
2021/01/05	0.1	45.20	10	45.30	45.05	-10	5,013	-0.20%
2021/01/04	11	45.34	0	0.00	45.15	11	5,002	0.22%
2020/12/30	1	45.85	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0.5	45.60	0	0.00	45.60	0.5	4,996	0.01%
2020/12/28	0.4	45.90	0	0.00	45.90	0.4	4,988	0.01%
2020/12/25	6	46.23	1	46.20	46.45	5	4,947	0.10%
2020/12/24	3	45.53	2	45.70	46.40	1	4,907	0.02%
2020/12/18	0	0.00	2.6	46.31	45.60	-2.6	4,425	-0.06%
2020/12/17	1	45.85	0	0.00	46.05	1	4,185	0.02%
2020/12/16	0	0.00	3.1	45.60	45.95	-3.1	4,169	-0.07%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	1	45.15	44.90	-1	4,076	-0.02%
2020/12/11	0	0.00	1	44.30	44.35	-1	4,015	-0.02%
2020/12/10	0.1	43.80	0.1	44.40	44.60	0	3,999	0.00%
2020/12/09	1.2	44.39	2	44.48	44.50	-0.8	3,934	-0.02%
2020/12/08	1.1	44.58	0.3	44.90	45.40	0.8	3,834	0.02%
2020/12/07	0	0.00	5	45.71	45.85	-5	3,620	-0.14%
2020/12/04	2	43.45	2	43.45	43.50	0	3,344	0.00%
2020/12/03	2.2	43.73	0	0.00	43.80	2.2	3,285	0.07%
2020/12/02	0	0.00	2.2	44.48	44.35	-2.2	3,253	-0.07%
2020/11/25	0	0.00	6.6	43.58	43.90	-6.6	3,254	-0.20%
2020/11/24	0	0.00	1	43.40	43.50	-1	3,245	-0.03%
2020/11/20	3	43.10	0	0.00	43.25	3	3,250	0.09%
2020/11/19	0.2	43.20	0	0.00	43.15	0.2	3,268	0.01%
2020/11/17	30	43.25	1	43.30	43.40	29	3,277	0.88%
2020/11/16	1	43.35	1	43.45	43.45	0	3,317	0.00%
2020/11/13	1	43.05	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0	0.00	8.7	43.76	43.85	-8.7	3,324	-0.26%
2020/11/11	2.3	43.26	19	43.60	44.00	-16.7	3,346	-0.50%
2020/11/10	1	42.90	9.1	42.92	42.95	-8.1	3,273	-0.25%
2020/11/09	0.5	42.10	0	0.00	42.00	0.5	3,262	0.02%
2020/11/06	0.2	42.00	0	0.00	41.90	0.2	3,242	0.01%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/10/30	12	41.60	1	41.70	41.50	11	3,171	0.35%
2020/10/29	8	41.73	0	0.00	41.85	8	3,118	0.26%
2020/10/28	1.2	42.15	0	0.00	42.10	1.2	3,121	0.04%
2020/10/27	1	42.50	0	0.00	42.55	1	3,113	0.03%
2020/10/22	9	42.29	0	0.00	43.20	9	3,106	0.29%
2020/10/21	1	42.75	0	0.00	42.70	1	2,930	0.03%
2020/10/19	7	42.77	0	0.00	43.20	7	2,899	0.24%
2020/10/14	1	43.85	0	0.00	43.75	1	2,841	0.04%
2020/10/13	0	0.00	1	43.90	43.85	-1	2,846	-0.04%
2020/10/12	1	44.55	0	0.00	44.20	1	2,839	0.04%
2020/10/08	1	44.05	7.2	44.36	44.70	-6.2	2,849	-0.22%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	0	0.00	1	43.45	43.20	-1	2,833	-0.04%
2020/09/29	0	0.00	1.2	43.33	43.30	-1.2	2,824	-0.04%
2020/09/28	0	0.00	8	42.41	42.65	-8	2,795	-0.29%
2020/09/25	2	41.93	2	41.30	41.50	0	2,769	0.00%
2020/09/24	6	41.63	0	0.00	41.45	6	2,721	0.22%
2020/09/23	4	46.14	0	0.00	46.15	4	2,590	0.15%
2020/09/22	0	0.00	6	46.60	46.60	-6	2,499	-0.24%
2020/09/21	1	46.85	8	46.94	46.85	-7	2,460	-0.28%
2020/09/18	0	0.00	7	46.65	46.65	-7	2,411	-0.29%
2020/09/17	2	46.50	11	46.85	46.55	-9	2,381	-0.38%
2020/09/16	1	46.50	0	0.00	46.35	1	2,358	0.04%
2020/09/15	1	46.25	7	46.45	46.35	-6	2,343	-0.26%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/11	0.3	46.30	0	0.00	46.30	0.3	2,335	0.01%
2020/09/07	0	0.00	1	46.15	46.00	-1	2,396	-0.04%
2020/09/03	1	45.40	1	45.40	45.60	0	2,467	0.00%
2020/09/02	8	45.66	0	0.00	45.65	8	2,445	0.33%
2020/08/31	1	46.20	8	46.48	46.40	-7	2,516	-0.28%
2020/08/28	0	0.00	1	45.75	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	1	45.45	45.50	-1	2,459	-0.04%
2020/08/26	3	45.35	8	45.66	45.50	-5	2,500	-0.20%
2020/08/25	0	0.00	14	44.94	44.95	-14	2,531	-0.55%
2020/08/21	1	44.35	8	44.45	44.35	-7	2,688	-0.26%
2020/08/20	11	43.34	0	0.00	43.50	11	2,678	0.41%
2020/08/19	0	0.00	9	44.58	44.45	-9	2,644	-0.34%
2020/08/18	2	44.30	3	44.22	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	7	44.25	44.35	-7	2,621	-0.27%
2020/08/13	0	0.00	15	43.52	43.75	-15	2,596	-0.58%
2020/08/10	0	0.00	2	42.95	42.90	-2	2,640	-0.08%
2020/08/07	0	0.00	1	42.65	42.85	-1	2,686	-0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/07/28	1.2	42.00	0	0.00	41.60	1.2	2,799	0.04%
2020/07/27	9	42.40	0	0.00	42.30	9	2,799	0.32%
2020/07/22	0	0.00	1	43.35	43.30	-1	2,846	-0.04%
2020/07/21	2	43.25	6	43.40	43.45	-4	2,848	-0.14%
2020/07/20	7	42.65	0	0.00	42.65	7	2,851	0.25%
2020/07/17	1.1	43.05	0	0.00	42.90	1.1	2,852	0.04%
2020/07/16	0	0.00	1	43.50	43.25	-1	2,862	-0.03%
2020/07/14	0	0.00	5	42.65	42.60	-5	2,827	-0.18%
2020/07/13	7.2	42.81	0	0.00	42.80	7.2	2,833	0.25%
2020/07/10	12	43.18	0	0.00	43.15	12	2,817	0.43%
2020/07/09	1	43.95	1	44.45	43.90	0	2,812	0.00%
2020/07/08	0.2	44.30	0	0.00	44.40	0.2	2,791	0.01%
2020/07/07	2	44.05	0	0.00	44.10	2	2,779	0.07%
2020/07/06	0	0.00	1	44.05	44.00	-1	2,765	-0.04%
2020/07/03	0.2	44.00	0	0.00	43.85	0.2	2,768	0.01%
2020/06/29	9	43.47	0	0.00	43.60	9	2,797	0.32%
2020/06/24	0	0.00	1	43.90	43.90	-1	2,802	-0.04%
2020/06/19	2	43.63	0	0.00	43.50	2	2,875	0.07%
2020/06/17	0	0.00	8	44.25	44.25	-8	2,891	-0.28%
2020/06/16	0	0.00	2	44.35	44.20	-2	2,963	-0.07%
2020/06/12	11	43.61	0	0.00	43.60	11	3,148	0.35%
2020/06/11	10.1	45.03	1	45.40	44.80	9.1	3,119	0.29%
2020/06/10	10.1	45.87	0	0.00	45.85	10.1	3,127	0.32%
2020/06/09	1	46.50	15	46.50	46.50	-14	3,185	-0.44%
2020/06/08	7.1	46.21	1	46.45	46.50	6.1	3,259	0.19%
2020/06/05	0	0.00	11	47.09	47.25	-11	3,232	-0.34%
2020/06/04	1	46.55	2	46.45	46.40	-1	3,182	-0.03%
2020/06/03	1	46.10	2	46.18	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	9	45.21	45.40	-9	3,135	-0.29%
2020/06/01	1	44.80	4	44.94	44.90	-3	3,087	-0.10%
2020/05/29	0.1	44.65	0	0.00	44.35	0.1	3,033	0.00%
2020/05/28	0	0.00	3	44.73	44.75	-3	2,899	-0.10%
2020/05/26	0	0.00	2	44.48	44.25	-2	2,950	-0.07%
2020/05/25	5	43.95	0	0.00	44.15	5	2,952	0.17%
2020/05/22	1	44.30	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	1	44.35	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	1	44.10	43.80	-1	2,930	-0.03%
2020/05/19	0	0.00	1	43.90	44.00	-1	2,928	-0.03%
2020/05/18	0	0.00	2	43.35	43.10	-2	2,914	-0.07%
2020/05/15	1	42.95	1	43.65	43.55	0	2,908	0.00%
2020/05/14	4	43.28	21	43.08	43.05	-17	2,866	-0.59%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/12	1	44.50	1	44.75	44.90	0	2,786	0.00%
2020/05/11	1	44.85	5	44.83	44.70	-4	2,769	-0.14%
2020/05/07	0	0.00	2	43.85	43.80	-2	2,719	-0.07%
2020/05/05	0	0.00	1	43.85	43.65	-1	2,741	-0.04%
2020/04/30	5	44.21	0	0.00	43.65	5	2,783	0.18%
2020/04/29	0	0.00	8	43.86	43.70	-8	2,799	-0.29%
2020/04/27	0	0.00	2	42.20	42.35	-2	2,919	-0.07%
2020/04/21	1	40.70	0	0.00	40.40	1	2,922	0.03%
2020/04/20	2	41.50	0	0.00	41.40	2	2,905	0.07%
2020/04/16	0.1	41.75	0	0.00	41.20	0.1	2,895	0.00%
2020/04/07	0	0.00	7	41.10	40.45	-7	2,843	-0.25%
2020/03/31	7	40.10	0	0.00	40.50	7	2,803	0.25%
2020/03/27	22	39.90	0	0.00	39.55	22	2,871	0.77%
2020/03/26	1	39.70	0	0.00	39.90	1	2,947	0.03%
2020/03/20	1	34.80	1	34.10	35.00	0	3,015	0.00%
2020/03/19	2	33.08	0	0.00	32.90	2	2,948	0.07%
2020/03/17	0	0.00	2	38.10	38.00	-2	2,762	-0.07%
2020/03/16	2	40.10	0	0.00	40.05	2	2,713	0.07%
2020/03/13	1	38.00	1	40.60	40.40	0	2,685	0.00%
2020/03/12	11	42.60	0	0.00	41.80	11	2,579	0.43%
2020/03/11	2	43.85	0	0.00	43.85	2	2,497	0.08%
2020/03/10	2	43.75	0	0.00	43.95	2	2,482	0.08%
2020/03/09	1	44.50	0	0.00	44.30	1	2,456	0.04%
2020/03/04	0	0.00	1	44.80	45.00	-1	2,401	-0.04%
2020/03/02	1	44.05	1	45.05	44.50	0	2,411	0.00%
2020/02/27	2	44.65	0	0.00	44.85	2	2,420	0.08%
2020/02/24	1	45.25	0	0.00	45.10	1	2,371	0.04%
2020/02/21	0	0.00	7	45.64	45.50	-7	2,360	-0.30%
2020/02/20	2	45.65	0	0.00	45.70	2	2,358	0.08%
2020/02/17	0	0.00	7	45.95	45.95	-7	2,350	-0.30%
2020/02/13	1	45.85	0	0.00	45.90	1	2,375	0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/07	2	45.28	0	0.00	45.25	2	2,411	0.08%
2020/02/05	1	45.20	0	0.00	45.10	1	2,430	0.04%
2020/02/03	0	0.00	1	44.10	44.90	-1	2,404	-0.04%
2020/01/31	1	45.50	0	0.00	45.25	1	2,388	0.04%
2020/01/30	14	45.75	0	0.00	45.45	14	2,348	0.60%
2020/01/20	1	47.15	7	47.14	47.10	-6	2,265	-0.26%
2020/01/17	16	46.75	0	0.00	46.85	16	2,245	0.71%
2020/01/15	1	46.50	0	0.00	46.55	1	2,291	0.04%
2020/01/08	3	45.75	0	0.00	45.70	3	2,483	0.12%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/30	0	0.00	2	46.45	46.45	-2	2,707	-0.07%
2019/12/25	2	46.30	2	46.20	46.20	0	4,781	0.00%
2019/12/24	0	0.00	1	46.15	46.15	-1	5,351	-0.02%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	3	45.80	0	0.00	45.90	3	5,119	0.06%
2019/12/18	12	46.05	0	0.00	46.00	12	5,095	0.24%
2019/12/17	6	46.15	2	46.25	46.25	4	5,093	0.08%
2019/12/11	1	46.00	10	46.05	46.05	-9	5,165	-0.17%
2019/12/10	8	46.06	0	0.00	46.05	8	5,169	0.15%
2019/12/09	6	46.30	0	0.00	46.30	6	5,168	0.12%
2019/12/06	1	46.60	1	46.60	46.60	0	5,163	0.00%
2019/12/04	27	46.60	0	0.00	46.60	27	5,166	0.52%
2019/11/29	0	0.00	1	46.55	46.55	-1	5,168	-0.02%
2019/11/28	1	46.95	12	46.70	46.50	-11	5,154	-0.21%
2019/11/27	0	0.00	1	46.80	46.80	-1	5,166	-0.02%
2019/11/25	1	46.55	1.1	46.72	46.75	-0.1	5,111	0.00%
2019/11/18	0	0.00	1	46.85	46.85	-1	5,184	-0.02%
2019/11/15	1	46.70	0	0.00	46.95	1	5,187	0.02%
2019/11/14	0	0.00	1	46.95	46.55	-1	5,199	-0.02%
2019/11/13	7	46.51	1	46.50	46.50	6	5,195	0.12%
2019/11/11	1	46.80	2	46.85	46.70	-1	5,200	-0.02%
2019/11/07	0	0.00	3	47.45	47.25	-3	5,166	-0.06%
2019/11/05	0	0.00	11	47.10	47.10	-11	5,138	-0.21%
2019/11/04	1	46.90	1	46.85	47.10	0	5,131	0.00%
2019/10/31	2	46.75	0	0.00	46.75	2	5,127	0.04%
2019/10/30	1	46.85	1	47.00	46.85	0	5,109	0.00%
2019/10/29	6	46.85	0	0.00	46.80	6	5,095	0.12%
2019/10/25	1	47.25	0	0.00	47.25	1	5,054	0.02%
2019/10/24	5	47.26	0	0.00	47.50	5	5,045	0.10%
2019/10/23	1	47.50	1	47.90	47.50	0	5,022	0.00%
2019/10/22	1	46.95	2	47.10	47.00	-1	4,995	-0.02%
2019/10/21	4	46.70	7	46.30	46.75	-3	4,961	-0.06%
2019/10/17	12	46.03	1	45.80	45.80	11	4,847	0.23%
2019/10/16	1	46.15	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	6	45.95	45.95	-6	4,780	-0.13%
2019/10/09	7	45.30	2	45.50	45.30	5	4,717	0.11%
2019/10/08	13	45.38	0	0.00	45.40	13	4,689	0.28%
2019/10/07	5	45.74	0	0.00	45.75	5	4,631	0.11%
2019/10/04	3	45.45	2	45.60	45.70	1	4,607	0.02%
2019/10/03	5	45.94	0	0.00	46.05	5	4,523	0.11%
2019/10/02	1	45.90	0	0.00	45.90	1	4,330	0.02%
2019/10/01	6	49.91	2	49.95	49.95	4	3,108	0.13%
2019/09/27	2	49.93	0	0.00	49.90	2	2,437	0.08%
2019/09/26	3	49.87	0	0.00	49.80	3	1,857	0.16%
2019/09/25	1	49.85	0	0.00	49.80	1	1,821	0.05%
2019/09/18	0	0.00	2	50.10	50.00	-2	1,706	-0.12%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/11	0	0.00	6.7	49.61	49.50	-6.7	1,701	-0.39%
2019/09/10	0	0.00	6	49.75	49.75	-6	1,679	-0.36%
2019/09/09	0	0.00	6	49.70	49.70	-6	1,681	-0.36%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/09/03	1	49.30	0	0.00	49.25	1	1,677	0.06%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	2	49.35	0	0.00	49.50	2	1,684	0.12%
2019/08/29	0.2	49.35	10	49.20	49.05	-9.8	1,661	-0.59%
2019/08/28	0	0.00	16	49.15	49.40	-16	1,653	-0.97%
2019/08/27	2	48.70	0	0.00	48.40	2	1,650	0.12%
2019/08/26	0	0.00	3	49.00	48.80	-3	1,610	-0.19%
2019/08/21	9	48.56	0	0.00	48.65	9	1,667	0.54%
2019/08/20	2	48.75	2	48.75	48.60	0	1,670	0.00%
2019/08/19	8	48.66	4	48.75	48.75	4	1,660	0.24%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	10	48.76	11	49.00	48.95	-1	1,622	-0.06%
2019/08/13	0	0.00	3	48.20	48.35	-3	1,587	-0.19%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/08	3	48.25	0	0.00	48.20	3	1,600	0.19%
2019/08/07	7	48.15	0	0.00	48.00	7	1,606	0.44%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/07/31	6	48.85	0	0.00	48.80	6	1,615	0.37%
2019/07/29	6	49.00	0	0.00	48.95	6	1,612	0.37%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/24	6	49.00	0	0.00	48.90	6	1,626	0.37%
2019/07/22	2	49.25	0	0.00	49.25	2	1,600	0.12%
2019/07/17	1	49.20	0	0.00	49.20	1	1,607	0.06%
2019/07/15	1	49.15	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.15	1	49.20	49.15	0	1,626	0.00%
2019/07/10	2	49.38	0	0.00	49.55	2	1,645	0.12%
2019/07/08	2	49.40	0	0.00	49.40	2	1,669	0.12%
2019/07/02	1	49.40	0	0.00	49.65	1	1,755	0.06%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/27	1	49.80	0	0.00	49.75	1	1,856	0.05%
2019/06/26	1	49.65	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.80	7	49.85	49.95	-6	1,954	-0.31%
2019/06/24	2	49.98	2	50.00	50.00	0	1,993	0.00%
2019/06/20	0	0.00	5	49.84	49.90	-5	1,988	-0.25%
2019/06/19	1	49.20	3	49.35	49.90	-2	2,011	-0.10%
2019/06/12	0	0.00	10	48.70	48.75	-10	2,416	-0.41%
2019/06/11	11	48.91	0	0.00	48.60	11	2,436	0.45%
2019/06/10	2	48.68	1	48.60	48.70	1	2,457	0.04%
2019/06/06	1	48.65	0	0.00	48.50	1	2,495	0.04%
2019/06/03	1	48.85	1	48.85	48.90	0	2,532	0.00%
2019/05/31	1	48.70	0	0.00	48.80	1	2,523	0.04%
2019/05/30	2	48.38	0	0.00	48.15	2	2,513	0.08%
2019/05/27	0	0.00	2	48.88	49.20	-2	2,443	-0.08%
2019/05/23	1	48.00	0	0.00	48.05	1	2,415	0.04%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/21	0	0.00	1	48.30	48.10	-1	2,430	-0.04%
2019/05/15	6	47.90	5	47.95	47.80	1	2,427	0.04%
2019/05/10	0	0.00	2	47.85	48.05	-2	2,479	-0.08%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	1	48.30	0	0.00	48.50	1	2,481	0.04%
2019/05/06	3	48.77	0	0.00	48.75	3	2,517	0.12%
2019/04/29	0	0.00	1	49.10	49.20	-1	2,530	-0.04%
2019/04/25	8	48.65	0	0.00	49.00	8	2,534	0.32%
2019/04/23	4	48.80	2	48.70	48.95	2	2,540	0.08%
2019/04/19	1	48.90	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.75	0	0.00	48.60	2	2,557	0.08%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/11	1	49.40	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.60	1	49.70	49.90	1	2,528	0.04%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/02	2	50.40	0	0.00	50.80	2	2,589	0.08%
2019/04/01	0	0.00	7	51.17	50.90	-7	2,640	-0.27%
2019/03/29	0	0.00	2	50.30	50.80	-2	2,550	-0.08%
2019/03/26	1	49.40	0	0.00	49.45	1	2,493	0.04%
2019/03/19	0	0.00	3	48.87	48.90	-3	2,361	-0.13%
2019/03/18	0	0.00	12	48.31	48.55	-12	2,302	-0.52%
2019/03/15	15	48.02	1.8	47.92	48.20	13.2	2,278	0.58%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/08	1	47.50	0	0.00	47.65	1	1,914	0.05%
2019/03/07	3	47.50	0	0.00	47.50	3	1,942	0.15%
2019/03/06	2	47.70	0	0.00	47.55	2	1,947	0.10%
2019/02/27	1	47.55	0	0.00	47.75	1	2,017	0.05%
2019/02/22	0	0.00	4	47.60	47.95	-4	2,000	-0.20%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	1	47.90	0	0.00	47.65	1	1,986	0.05%
2019/02/11	0	0.00	1	48.05	48.40	-1	1,951	-0.05%
2019/01/24	0	0.00	5	46.95	47.45	-5	1,868	-0.27%
2019/01/16	0	0.00	6	46.65	46.60	-6	1,901	-0.32%
2019/01/15	4	46.50	13	46.55	46.60	-9	1,927	-0.47%
2019/01/11	0	0.00	5	46.35	46.30	-5	2,029	-0.25%
2019/01/10	0	0.00	16	46.27	46.35	-16	2,036	-0.79%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2018/12/26	1	44.25	0	0.00	44.15	1	2,287	0.04%
2018/12/24	19	45.11	0	0.00	44.90	19	2,216	0.86%
2018/12/21	11	45.64	0	0.00	46.15	11	2,204	0.50%
2018/12/17	0	0.00	5	46.65	46.10	-5	2,205	-0.23%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/11	1	45.65	0	0.00	46.00	1	2,262	0.04%
2018/12/06	6	45.95	0	0.00	45.65	6	2,430	0.25%
2018/12/05	6	46.25	0	0.00	46.35	6	2,605	0.23%
2018/11/29	0	0.00	9	46.83	46.50	-9	4,700	-0.19%
2018/11/28	4	46.25	0	0.00	46.70	4	4,917	0.08%
2018/11/27	5	46.15	0	0.00	46.25	5	4,977	0.10%
2018/11/26	1	47.70	11	47.27	46.20	-10	5,043	-0.20%
2018/11/20	10	45.93	0	0.00	45.85	10	5,090	0.20%
2018/11/14	1	46.20	0	0.00	46.45	1	5,158	0.02%
2018/11/12	0	0.00	6	46.58	46.60	-6	5,163	-0.12%
2018/11/09	3	46.20	0	0.00	46.20	3	5,167	0.06%
2018/11/06	0	0.00	2	46.40	46.55	-2	5,587	-0.04%
2018/10/29	0	0.00	4	44.51	44.60	-4	5,724	-0.07%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/19	1	45.65	0	0.00	45.90	1	5,681	0.02%
2018/10/16	0	0.00	10.2	45.90	45.90	-10.2	5,557	-0.18%
2018/10/12	0	0.00	1	45.10	46.25	-1	5,486	-0.02%
2018/10/11	1	45.20	0	0.00	45.60	1	5,469	0.02%
2018/10/08	1	46.85	0	0.00	47.10	1	5,304	0.02%
2018/10/05	0	0.00	1	47.15	46.75	-1	5,270	-0.02%
2018/10/04	1	47.80	0	0.00	47.75	1	5,243	0.02%
2018/09/25	1	48.55	1	48.45	48.35	0	5,179	0.00%
2018/09/21	0	0.00	8	48.48	48.70	-8	5,175	-0.15%
2018/09/20	0	0.00	30	48.30	48.20	-30	5,137	-0.58%
2018/09/19	0	0.00	1	48.05	48.15	-1	5,140	-0.02%
2018/09/17	1	47.15	0	0.00	47.50	1	5,115	0.02%
2018/09/14	0	0.00	1	47.65	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	1	47.60	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	2	46.40	46.90	-2	5,051	-0.04%
2018/09/10	0	0.00	2	44.90	44.60	-2	4,834	-0.04%
2018/09/07	8	45.41	0	0.00	45.10	8	4,580	0.17%
2018/09/06	1	49.15	5	49.10	49.15	-4	3,932	-0.10%
2018/09/05	34	48.99	0	0.00	48.80	34	3,239	1.05%
2018/09/03	0	0.00	5	50.14	50.00	-5	2,724	-0.18%
2018/08/31	12	49.30	0	0.00	49.90	12	2,690	0.45%
2018/08/30	2	49.10	4	49.15	49.30	-2	2,659	-0.08%
2018/08/29	1	48.95	0	0.00	48.95	1	2,728	0.04%
2018/08/28	1	48.35	0	0.00	48.60	1	2,713	0.04%
2018/08/24	1	48.30	0	0.00	48.50	1	2,758	0.04%
2018/08/22	0	0.00	1	48.60	48.35	-1	2,883	-0.03%
2018/08/17	0	0.00	1	47.80	47.80	-1	2,876	-0.03%
2018/08/16	0	0.00	4	47.85	47.90	-4	2,874	-0.14%
2018/08/14	1	47.80	0	0.00	47.65	1	2,835	0.04%
2018/08/13	0	0.00	15	47.85	47.50	-15	2,634	-0.57%
2018/08/09	1	48.30	1	48.20	48.30	0	2,481	0.00%
2018/08/08	0	0.00	6	47.84	47.90	-6	2,452	-0.24%
2018/08/07	0	0.00	2	47.60	47.65	-2	2,382	-0.08%
2018/08/01	0	0.00	3	47.20	47.20	-3	2,402	-0.12%
2018/07/31	0	0.00	1	47.00	47.30	-1	2,392	-0.04%
2018/07/19	2	46.23	0	0.00	45.65	2	2,487	0.08%
2018/07/06	5	43.60	0	0.00	43.95	5	2,615	0.19%
2018/07/03	3	44.30	2	44.38	44.20	1	2,704	0.04%
2018/06/29	1	44.65	0	0.00	45.25	1	2,683	0.04%
2018/06/27	4	45.18	0	0.00	45.15	4	2,625	0.15%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/22	0	0.00	1	45.95	45.70	-1	2,644	-0.04%
2018/06/21	0	0.00	1	46.10	46.15	-1	2,624	-0.04%
2018/06/20	1	45.95	0	0.00	46.25	1	2,647	0.04%
2018/06/15	1	46.30	0	0.00	45.90	1	2,624	0.04%
2018/06/14	0	0.00	2	46.40	46.35	-2	2,513	-0.08%
2018/06/11	2	48.23	6	48.23	47.60	-4	2,510	-0.16%
2018/06/08	1	47.50	0	0.00	47.60	1	2,477	0.04%
2018/06/06	11	47.75	13	47.76	47.85	-2	2,452	-0.08%
2018/06/04	2	46.40	0	0.00	46.60	2	2,310	0.09%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/31	1	45.75	0	0.00	45.40	1	2,230	0.04%
2018/05/30	0	0.00	9	45.75	45.50	-9	2,150	-0.42%
2018/05/29	0	0.00	7	45.99	46.15	-7	2,121	-0.33%
2018/05/25	1	46.00	0	0.00	46.00	1	2,115	0.05%
2018/05/24	0	0.00	10	46.20	46.30	-10	2,108	-0.47%
2018/05/22	0	0.00	10	46.15	46.05	-10	2,095	-0.48%
2018/05/18	15	45.82	0	0.00	45.90	15	2,105	0.71%
2018/05/16	2	45.53	2	45.50	45.60	0	2,116	0.00%
2018/05/10	5	45.10	0	0.00	45.15	5	2,242	0.22%
2018/05/08	3	45.30	0	0.00	45.40	3	2,279	0.13%
2018/05/04	1	45.35	0	0.00	45.35	1	2,347	0.04%
2018/04/24	3	45.40	0	0.00	45.20	3	2,622	0.11%
2018/04/23	3	45.65	2	45.70	45.60	1	2,630	0.04%
2018/04/20	0	0.00	10	45.10	45.30	-10	2,590	-0.39%
2018/04/19	10	44.95	0	0.00	45.10	10	2,583	0.39%
2018/04/13	1	45.20	0	0.00	45.15	1	2,574	0.04%
2018/04/10	13	45.37	0	0.00	45.40	13	2,580	0.50%
2018/03/31	0	0.00	1	45.30	45.15	-1	2,588	-0.04%
2018/03/30	0	0.00	2	44.90	45.00	-2	2,586	-0.08%
2018/03/29	0	0.00	3	44.95	44.90	-3	2,585	-0.12%
2018/03/27	0	0.00	12	45.40	45.40	-12	2,578	-0.47%
2018/03/23	2	44.80	0	0.00	44.75	2	2,567	0.08%
2018/03/22	0	0.00	2	45.15	45.10	-2	2,570	-0.08%
2018/03/20	1	44.45	20	44.50	44.90	-19	2,744	-0.69%
2018/03/16	2	44.98	0	0.00	44.60	2	2,796	0.07%
2018/03/15	1	45.65	2	45.50	45.50	-1	2,734	-0.04%
2018/03/13	0	0.00	3	45.15	45.05	-3	2,704	-0.11%
2018/03/12	33	44.82	0	0.00	44.95	33	2,704	1.22%
2018/03/08	0	0.00	7	44.21	44.15	-7	2,678	-0.26%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/05	6	44.87	0	0.00	44.25	6	2,758	0.22%
2018/03/01	2	43.60	0	0.00	44.65	2	2,756	0.07%
2018/02/27	0	0.00	1	44.85	44.15	-1	2,727	-0.04%
2018/02/23	2	44.80	3	44.70	44.75	-1	2,708	-0.04%
2018/02/21	0	0.00	2	44.70	44.70	-2	2,732	-0.07%
2018/02/12	3	43.70	1	43.60	43.60	2	2,718	0.07%
2018/02/07	1	43.65	1	44.60	44.20	0	2,682	0.00%
2018/02/06	7	42.16	7	43.09	42.20	0	2,599	0.00%
2018/02/05	1	44.70	1	44.90	44.85	0	2,514	0.00%
2018/02/01	2	45.70	1	45.85	45.55	1	2,514	0.04%
2018/01/31	0	0.00	4	45.26	45.80	-4	2,514	-0.16%
2018/01/30	7	46.15	0	0.00	45.55	7	2,471	0.28%
2018/01/29	0	0.00	2	46.30	46.50	-2	2,443	-0.08%
2018/01/24	1	45.00	21	44.76	45.00	-20	2,263	-0.88%
2018/01/23	14	44.73	2	44.95	44.95	12	2,212	0.54%
2018/01/17	13	42.90	0	0.00	43.05	13	2,113	0.62%
2018/01/15	0	0.00	1	42.50	42.85	-1	2,080	-0.05%
2018/01/09	2	43.05	0	0.00	43.15	2	2,123	0.09%
2018/01/08	0	0.00	1	43.10	43.40	-1	2,116	-0.05%
2018/01/05	0	0.00	3	42.80	43.10	-3	2,102	-0.14%
2018/01/03	5	42.93	5	43.15	43.15	0	2,125	0.00%
2018/01/02	5	43.00	0.1	43.15	43.15	4.9	2,095	0.23%