興富發 (2542)-群益金鼎-東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
45.65
漲跌
▼1.20
漲幅
-2.56%
成交量
14,532張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－群益金鼎-東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

群益金鼎-東門券商分點個股進出
群益金鼎-東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
2024/05/09	1.4	46.11	2	46.65	45.65	-0.6	6,975	-0.01%
2024/05/08	6.1	47.24	16	47.26	46.85	-9.9	6,745	-0.15%
2024/05/07	8.1	48.67	7	49.34	47.85	1.1	6,490	0.02%
2024/05/06	4	47.95	5.1	48.30	48.15	-1.1	5,901	-0.02%
2024/05/03	6.8	47.68	26.1	47.31	47.20	-19.2	5,458	-0.35%
2024/05/02	4.2	45.64	18.7	45.70	46.60	-14.5	4,966	-0.29%
2024/04/30	7	43.62	0	0.00	44.30	7	4,411	0.16%
2024/04/29	0	0.00	5.1	43.95	44.30	-5.1	4,274	-0.12%
2024/04/26	2.2	43.01	0.1	42.90	42.95	2.1	4,063	0.05%
2024/04/25	9	42.28	2	42.85	42.70	7	3,964	0.18%
2024/04/24	2	41.95	0	0.00	41.95	2	3,860	0.05%
2024/04/23	0.1	42.04	3.4	42.08	42.25	-3.3	3,821	-0.09%
2024/04/22	1.2	43.34	3.2	43.49	42.40	-2	3,769	-0.05%
2024/04/19	2	41.28	6.2	41.31	41.45	-4.2	3,371	-0.12%
2024/04/18	0	0.00	1.1	41.88	41.60	-1.1	3,204	-0.03%
2024/04/17	0	0.00	1.1	40.93	40.85	-1.1	3,087	-0.04%
2024/04/16	1.1	40.11	0	0.00	40.10	1.1	3,049	0.03%
2024/04/15	1	40.80	3	41.12	40.80	-2	2,983	-0.07%
2024/04/12	0.2	41.03	0	0.00	40.80	0.2	2,943	0.01%
2024/04/11	0	0.00	3	41.15	41.10	-3	2,921	-0.10%
2024/04/10	0	0.00	0.1	41.40	41.35	-0.1	2,896	0.00%
2024/04/09	0	0.00	11.4	40.99	41.20	-11.4	2,858	-0.40%
2024/04/03	1	40.05	1	40.25	40.25	0	2,717	0.00%
2024/04/02	2	40.08	0	0.00	40.10	2	2,680	0.07%
2024/03/29	2	40.08	0	0.00	40.15	2	2,645	0.08%
2024/03/28	4	40.34	1.4	40.29	40.50	2.6	2,610	0.10%
2024/03/27	3	40.42	3	40.40	40.60	0	2,567	0.00%
2024/03/26	0	0.00	0.5	39.70	39.00	-0.5	2,505	-0.02%
2024/03/21	5	38.69	0	0.00	38.65	5	2,556	0.20%
2024/03/20	3	38.47	0	0.00	38.50	3	2,570	0.12%
2024/03/19	0	38.70	20	38.65	38.70	-20	2,526	-0.79%
2024/03/18	3.2	39.02	1	38.95	39.10	2.2	2,512	0.09%
2024/03/15	4.1	39.28	0	0.00	39.20	4.1	2,527	0.16%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	0	0.00	1	39.90	39.80	-1	2,452	-0.04%
2024/03/11	0	0.00	1	39.70	39.90	-1	2,450	-0.04%
2024/03/08	0	0.00	21	39.75	39.75	-21	2,447	-0.86%
2024/03/07	0	39.65	20	39.80	39.90	-20	2,448	-0.82%
2024/03/06	0	0.00	20	39.65	39.65	-20	2,423	-0.83%
2024/03/05	0	0.00	20	39.70	39.60	-20	2,426	-0.82%
2024/03/04	1	39.65	21	39.70	39.65	-20	2,423	-0.83%
2024/03/01	0	0.00	1.1	39.70	39.70	-1.1	2,424	-0.05%
2024/02/27	0	0.00	20	39.70	39.70	-20	2,419	-0.83%
2024/02/26	0	0.00	20	39.85	39.90	-20	2,444	-0.82%
2024/02/23	1	39.55	20	39.55	39.55	-19	2,440	-0.78%
2024/02/22	2	39.80	0.2	39.80	39.75	1.8	2,457	0.07%
2024/02/21	0	0.00	1.5	40.04	40.10	-1.5	2,459	-0.06%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0	0.00	20	39.65	39.65	-20	2,425	-0.82%
2024/02/16	1	39.45	20	39.40	39.65	-19	2,471	-0.77%
2024/02/15	1.1	39.74	0	0.00	39.50	1.1	2,442	0.04%
2024/02/05	0	0.00	22.1	39.75	39.80	-22.1	2,434	-0.91%
2024/02/02	0	39.70	20	39.70	39.70	-20	2,421	-0.83%
2024/02/01	7	39.58	20	39.60	39.60	-13	2,413	-0.54%
2024/01/30	2	39.65	0	0.00	39.55	2	2,433	0.08%
2024/01/29	0	0.00	20	39.80	39.80	-20	2,449	-0.82%
2024/01/26	0	0.00	28	39.65	39.60	-28	2,465	-1.14%
2024/01/24	3	39.57	20	39.60	39.55	-17	2,510	-0.68%
2024/01/22	1	39.60	20	39.75	39.55	-19	2,510	-0.76%
2024/01/16	2	39.75	0	0.00	39.70	2	2,446	0.08%
2024/01/12	0	0.00	20	39.90	39.90	-20	2,406	-0.83%
2024/01/10	0	40.00	0	0.00	40.00	0	2,744	0.00%
2024/01/08	0	0.00	1	40.15	40.20	-1	2,845	-0.04%
2024/01/04	4	40.10	0	0.00	40.10	4	2,917	0.14%
2023/12/27	0	0.00	0.1	40.15	40.10	-0.1	3,055	0.00%
2023/12/26	0	0.00	1	40.20	40.05	-1	3,098	-0.03%
2023/12/25	1	39.95	6	39.90	40.00	-5	3,138	-0.16%
2023/12/22	0	0.00	1	39.95	39.90	-1	3,231	-0.03%
2023/12/21	1.1	39.54	0	0.00	39.90	1.1	3,414	0.03%
2023/12/20	3	39.98	0	0.00	40.15	3	3,410	0.09%
2023/12/19	1	39.95	0.1	40.10	40.15	0.9	3,443	0.03%
2023/12/18	1	40.10	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0	0.00	1	40.55	40.40	-1	3,484	-0.03%
2023/12/14	1	40.25	1	40.25	40.40	0	3,472	0.00%
2023/12/13	1	39.95	0.2	40.10	40.05	0.8	3,497	0.02%
2023/12/12	0	40.05	0	0.00	39.90	0	3,540	0.00%
2023/12/11	0	0.00	10	40.00	40.10	-10	3,549	-0.28%
2023/12/08	12	40.18	0	0.00	40.15	12	3,540	0.34%
2023/12/07	0.3	40.40	0	0.00	40.20	0.3	3,523	0.01%
2023/12/06	9.1	40.35	0	0.00	40.35	9.1	3,531	0.26%
2023/12/05	7	40.56	0	0.00	40.55	7	3,489	0.20%
2023/12/04	2.1	40.70	0	0.00	40.70	2.1	3,476	0.06%
2023/12/01	2	40.90	0	0.00	40.80	2	3,447	0.06%
2023/11/30	0	40.80	0.7	40.85	40.95	-0.7	3,452	-0.02%
2023/11/29	0	40.90	0.3	40.95	40.85	-0.2	3,496	-0.01%
2023/11/27	0.5	41.10	1.3	41.07	40.95	-0.8	3,468	-0.02%
2023/11/24	1	41.15	2	41.15	41.20	-1	3,471	-0.03%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/21	1.1	40.86	0.2	41.00	40.85	0.8	3,444	0.02%
2023/11/17	0	0.00	2	40.93	40.90	-2	3,415	-0.06%
2023/11/16	0	0.00	6	40.94	41.00	-6	3,433	-0.17%
2023/11/15	1	40.60	3	40.65	40.90	-2	3,434	-0.06%
2023/11/14	0	0.00	3.1	40.83	40.85	-3.1	3,400	-0.09%
2023/11/13	1	40.70	0	0.00	40.60	1	3,398	0.03%
2023/11/08	0	0.00	0.9	40.80	40.60	-0.9	3,434	-0.03%
2023/11/07	0	0.00	0.1	40.85	40.70	-0.1	3,506	0.00%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/03	2	40.70	2	40.75	40.60	0	3,494	0.00%
2023/11/02	2	40.55	0	0.00	40.60	2	3,494	0.06%
2023/11/01	2	40.38	0	0.00	40.60	2	3,493	0.06%
2023/10/31	0.1	40.80	0.6	40.84	40.70	-0.5	3,483	-0.01%
2023/10/23	1	40.90	0	0.00	40.75	1	3,488	0.03%
2023/10/19	0	0.00	4	42.09	41.80	-4	3,542	-0.11%
2023/10/18	2	41.33	0	0.00	42.05	2	3,479	0.06%
2023/10/13	2	40.55	0	0.00	40.85	2	3,128	0.06%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	0.1	40.05	40.10	-0.1	3,128	0.00%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/27	4.3	39.78	0	0.00	39.55	4.3	2,981	0.14%
2023/09/26	2	39.80	5.4	39.85	40.00	-3.4	2,901	-0.12%
2023/09/25	6.1	43.14	0	0.00	43.05	6.1	2,712	0.22%
2023/09/22	4.7	43.33	0	0.00	43.40	4.7	2,593	0.18%
2023/09/21	0.2	44.00	0	0.00	43.95	0.2	2,534	0.01%
2023/09/20	10	44.15	0	0.00	44.20	10	2,472	0.40%
2023/09/18	1	43.70	1	43.95	44.15	0	2,376	0.00%
2023/09/15	12	43.84	0	0.00	43.25	12	2,331	0.51%
2023/09/14	0	0.00	0.2	44.15	44.10	-0.2	2,252	-0.01%
2023/09/11	10	43.50	1	43.50	43.50	9	2,268	0.40%
2023/09/08	0	0.00	2	43.58	43.40	-2	2,272	-0.09%
2023/09/07	1	43.20	1	43.35	43.40	0	2,261	0.00%
2023/09/06	10.1	43.25	0	0.00	43.40	10.1	2,289	0.44%
2023/09/05	0.1	43.45	0	0.00	43.45	0.1	2,292	0.00%
2023/09/04	10	43.50	0	0.00	43.60	10	2,273	0.44%
2023/08/31	10	43.10	0	0.00	43.00	10	2,211	0.45%
2023/08/30	10	43.15	0	0.00	43.25	10	2,228	0.45%
2023/08/29	0	0.00	2	43.10	43.20	-2	2,235	-0.09%
2023/08/28	0	0.00	2	42.75	42.95	-2	2,238	-0.09%
2023/08/25	0	0.00	1	42.45	42.40	-1	2,284	-0.04%
2023/08/24	0.3	42.25	0	0.00	42.30	0.3	2,289	0.01%
2023/08/23	10.1	42.35	1	42.50	42.30	9.1	2,294	0.40%
2023/08/22	1	42.30	0	0.00	42.40	1	2,320	0.04%
2023/08/17	10	42.60	0	0.00	42.60	10	2,343	0.43%
2023/08/15	11	42.71	0	0.00	42.65	11	2,401	0.46%
2023/08/14	12	42.60	0	0.00	42.60	12	2,426	0.49%
2023/08/11	0	0.00	2	43.15	43.40	-2	2,426	-0.08%
2023/08/10	0.1	42.55	0	0.00	42.90	0.1	2,378	0.00%
2023/08/09	1.5	42.73	0	0.00	42.65	1.5	2,478	0.06%
2023/08/08	1	42.80	1	42.80	42.95	0	2,553	0.00%
2023/08/04	0	0.00	3	42.65	42.70	-3	2,965	-0.10%
2023/08/02	0	0.00	1.5	42.53	42.55	-1.5	2,959	-0.05%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/31	0	0.00	0.8	42.36	42.30	-0.8	2,977	-0.03%
2023/07/28	0.1	42.30	0	0.00	42.20	0.1	3,010	0.00%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0.1	41.98	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	0	0.00	1	42.20	42.15	-1	2,924	-0.03%
2023/07/20	0	0.00	1	42.20	42.25	-1	2,951	-0.03%
2023/07/18	0.1	42.20	0	0.00	42.15	0.1	2,944	0.00%
2023/07/17	2.2	42.29	13	42.30	42.25	-10.8	2,931	-0.37%
2023/07/14	0.1	42.65	1	42.50	42.55	-1	2,898	-0.03%
2023/07/13	0.2	42.78	0	0.00	42.80	0.2	2,887	0.01%
2023/07/10	0	0.00	0.1	42.80	42.80	-0.1	2,878	0.00%
2023/07/07	0	0.00	1	42.84	42.75	-1	2,913	-0.04%
2023/07/06	0	0.00	1.1	42.75	42.80	-1.1	2,900	-0.04%
2023/07/05	0	42.80	0	0.00	42.70	0	2,901	0.00%
2023/07/04	0	0.00	1	42.80	42.85	-1	2,939	-0.03%
2023/07/03	0	0.00	0.6	42.75	42.80	-0.6	2,955	-0.02%
2023/06/30	1	42.60	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	0.00	6.5	42.70	42.75	-6.5	2,963	-0.22%
2023/06/27	2	42.30	0	0.00	42.25	2	2,978	0.07%
2023/06/21	0	0.00	0.3	42.20	42.25	-0.3	3,006	-0.01%
2023/06/16	2	42.28	0	0.00	42.25	2	2,968	0.07%
2023/06/15	0	0.00	1	42.85	42.70	-1	2,912	-0.03%
2023/06/14	0.2	42.95	0	0.00	43.00	0.2	2,916	0.01%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/09	0.2	42.60	0	0.00	42.50	0.2	3,009	0.01%
2023/06/08	0.2	42.55	1	42.60	42.55	-0.8	3,019	-0.03%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/05/31	0.5	42.15	0	0.00	42.60	0.5	3,080	0.02%
2023/05/30	0.1	42.15	3	42.12	42.15	-2.9	3,030	-0.10%
2023/05/26	0	42.25	0	0.00	42.20	0	3,040	0.00%
2023/05/25	0	0.00	0.1	42.65	42.50	-0.1	3,025	0.00%
2023/05/23	0	0.00	0.2	42.50	42.75	-0.2	2,976	-0.01%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0	0.00	1	42.00	42.00	-1	2,896	-0.03%
2023/05/17	0	0.00	7	41.76	41.90	-7	2,868	-0.24%
2023/05/16	0	0.00	2.2	41.65	41.65	-2.2	2,836	-0.08%
2023/05/15	4.4	40.95	1	41.30	41.35	3.4	2,816	0.12%
2023/05/12	5	41.78	0	0.00	41.95	5	2,713	0.18%
2023/05/11	6.6	41.91	29	41.74	42.30	-22.4	2,632	-0.85%
2023/05/10	0	0.00	1	43.30	43.20	-1	2,214	-0.05%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/04	0	0.00	3	42.78	42.85	-3	2,252	-0.13%
2023/05/02	0	0.00	0.5	42.20	42.20	-0.5	2,289	-0.02%
2023/04/27	0	0.00	2	42.05	42.05	-2	2,398	-0.08%
2023/04/25	0.1	41.70	0	0.00	41.65	0.1	2,423	0.00%
2023/04/24	1	41.75	0.1	41.80	41.75	0.9	2,406	0.04%
2023/04/21	0	41.75	0	0.00	41.85	0	2,423	0.00%
2023/04/20	1.1	41.90	0	0.00	41.85	1.1	2,422	0.04%
2023/04/19	0	42.07	1	42.15	42.00	-1	2,422	-0.04%
2023/04/17	1	42.10	0	0.00	42.05	1	2,394	0.04%
2023/04/14	2.8	42.10	2	42.10	42.10	0.8	2,390	0.04%
2023/04/13	0	0.00	2.1	42.10	42.10	-2.1	2,397	-0.09%
2023/04/12	2.2	42.16	0	0.00	41.95	2.2	2,407	0.09%
2023/04/07	0	0.00	10	41.55	41.70	-10	2,499	-0.40%
2023/04/06	0	41.05	0.6	41.10	40.85	-0.6	2,473	-0.02%
2023/03/31	0	0.00	2	41.05	41.15	-2	2,570	-0.08%
2023/03/29	0	0.00	5	40.85	41.05	-5	3,290	-0.15%
2023/03/28	0	0.00	5	40.80	40.70	-5	3,717	-0.13%
2023/03/24	3	40.77	1	40.70	40.65	2	4,616	0.04%
2023/03/22	0	0.00	0.5	41.20	41.15	-0.5	4,761	-0.01%
2023/03/21	0	0.00	7	41.14	41.10	-7	4,864	-0.14%
2023/03/17	0	0.00	1	40.45	40.40	-1	4,979	-0.02%
2023/03/16	3	40.10	0	0.00	40.10	3	5,004	0.06%
2023/03/15	3	40.90	43	40.85	40.60	-40	5,035	-0.79%
2023/03/14	3	41.47	5	41.40	41.50	-2	4,997	-0.04%
2023/03/13	1	41.55	5.8	41.50	41.80	-4.8	5,086	-0.09%
2023/03/10	2	41.90	0.1	41.95	41.95	1.9	5,112	0.04%
2023/03/07	2	41.60	5	41.80	41.80	-3	5,162	-0.06%
2023/03/06	3	41.78	6	41.80	41.80	-3	5,202	-0.06%
2023/03/03	1	41.81	0	0.00	41.95	1	5,213	0.02%
2023/03/02	2.2	42.15	11	42.10	42.25	-8.8	5,216	-0.17%
2023/03/01	1	42.30	0	0.00	42.35	1	5,253	0.02%
2023/02/24	0.1	42.38	1	42.25	42.40	-0.9	5,404	-0.02%
2023/02/22	0	42.05	4	42.28	42.30	-4	5,435	-0.07%
2023/02/21	2	42.20	0	0.00	42.25	2	5,466	0.04%
2023/02/20	1	42.00	5	42.20	42.30	-4	5,567	-0.07%
2023/02/17	4	41.88	1	41.95	41.95	3	5,613	0.05%
2023/02/16	0.2	41.90	0	0.00	41.90	0.2	5,744	0.00%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/14	20	41.80	10	41.80	42.00	10	5,835	0.17%
2023/02/13	0	41.50	11	41.35	41.80	-11	5,888	-0.19%
2023/02/10	5.1	41.51	10	41.60	41.55	-4.9	5,912	-0.08%
2023/02/09	0	41.85	11	41.85	41.75	-11	5,946	-0.18%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/06	0	0.00	2	41.90	42.00	-2	6,047	-0.03%
2023/02/03	0	41.30	0	0.00	41.80	0	6,036	0.00%
2023/02/02	0	0.00	0	41.60	41.25	0	6,057	0.00%
2023/02/01	0	0.00	10	41.40	41.60	-10	6,045	-0.17%
2023/01/31	0	0.00	1	41.30	41.10	-1	6,114	-0.02%
2023/01/30	4.1	41.04	0	0.00	40.65	4.1	6,079	0.07%
2023/01/17	0	40.75	0	0.00	40.70	0	6,054	0.00%
2023/01/10	0	0.00	13.3	40.44	40.50	-13.3	6,136	-0.22%
2023/01/09	2	40.40	0	0.00	40.45	2	6,165	0.03%
2023/01/05	3	40.45	5	40.60	40.40	-2	6,223	-0.03%
2022/12/29	0	0.00	0.3	40.60	40.60	-0.3	6,273	0.00%
2022/12/28	20	41.28	0	0.00	40.70	20	6,284	0.32%
2022/12/27	0	0.00	2	41.08	41.45	-2	6,283	-0.03%
2022/12/23	2	40.30	1	40.25	40.35	1	6,264	0.02%
2022/12/22	3.1	39.93	0	0.00	42.00	3.1	6,211	0.05%
2022/12/21	3	39.33	0	0.00	40.00	3	6,026	0.05%
2022/12/20	8	39.75	0	0.00	39.65	8	5,780	0.14%
2022/12/19	0.3	40.75	0.1	40.60	40.50	0.2	5,621	0.00%
2022/12/16	3	41.77	0	0.00	41.15	3	5,404	0.06%
2022/12/15	3	42.00	0	0.00	42.40	3	5,094	0.06%
2022/12/14	5	42.39	0	0.00	42.60	5	5,170	0.10%
2022/12/13	0	43.18	18	42.70	42.75	-18	5,162	-0.35%
2022/12/12	0	0.00	1	43.65	43.65	-1	5,153	-0.02%
2022/12/08	0	43.95	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0	0.00	1.1	44.20	44.35	-1.1	5,137	-0.02%
2022/12/06	0	44.30	0	0.00	43.95	0	5,103	0.00%
2022/12/02	0.1	44.46	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	0	44.75	1.2	44.75	44.80	-1.2	5,016	-0.02%
2022/11/29	0	44.65	0	0.00	44.80	0	5,026	0.00%
2022/11/28	0	44.20	4	44.75	44.85	-4	5,036	-0.08%
2022/11/25	0	44.65	11.2	44.70	44.55	-11.2	5,022	-0.22%
2022/11/24	0	44.80	0.3	44.75	44.90	-0.3	5,032	-0.01%
2022/11/23	0.1	44.80	4	44.80	44.90	-3.9	5,037	-0.08%
2022/11/22	0.5	44.50	2	44.75	44.85	-1.5	5,044	-0.03%
2022/11/21	0	43.75	0	0.00	43.95	0	4,921	0.00%
2022/11/18	0	0.00	1	43.70	43.80	-1	4,941	-0.02%
2022/11/17	1	43.50	2	43.60	43.55	-1	4,949	-0.02%
2022/11/16	0.6	43.00	0	0.00	43.20	0.6	4,925	0.01%
2022/11/15	0	0.00	0.1	42.90	42.90	-0.1	4,916	0.00%
2022/11/14	0.7	43.10	0.7	43.11	43.35	0	4,875	0.00%
2022/11/11	0	0.00	0.5	42.30	42.40	-0.5	4,802	-0.01%
2022/11/09	0	41.95	1	42.30	42.25	-1	4,868	-0.02%
2022/11/08	0.2	41.95	5	41.90	41.90	-4.8	4,840	-0.10%
2022/11/07	0	41.80	1	41.85	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	0.1	41.85	42.00	-0.1	4,888	0.00%
2022/11/03	0.2	41.00	0	0.00	41.30	0.2	4,842	0.00%
2022/11/02	4	41.30	9.2	41.25	41.25	-5.2	4,832	-0.11%
2022/11/01	1	41.30	2.1	41.35	41.45	-1.1	4,873	-0.02%
2022/10/31	0.1	41.25	0	0.00	41.45	0.1	4,888	0.00%
2022/10/27	6	41.30	1	41.55	41.80	5	4,875	0.10%
2022/10/26	0	0.00	1	40.65	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	2	40.70	40.65	-2	4,828	-0.04%
2022/10/24	0.5	40.55	0	0.00	40.60	0.5	4,786	0.01%
2022/10/21	1	40.00	0	0.00	40.50	1	4,758	0.02%
2022/10/18	0.2	39.55	3.1	39.57	39.60	-2.9	4,685	-0.06%
2022/10/17	0	0.00	12	38.60	39.20	-12	4,736	-0.25%
2022/10/13	0	38.68	1	38.35	38.75	-1	4,945	-0.02%
2022/10/12	2	39.10	0	0.00	38.95	2	5,106	0.04%
2022/10/11	1	39.35	6	39.28	39.35	-5	5,224	-0.10%
2022/10/05	0	0.00	7	39.57	39.75	-7	5,206	-0.13%
2022/10/04	0.6	39.90	1	39.80	39.70	-0.4	5,244	-0.01%
2022/10/03	0	0.00	1.3	39.11	39.85	-1.3	5,232	-0.02%
2022/09/30	5	38.28	3	38.13	39.00	2	5,202	0.04%
2022/09/29	6.1	38.60	0	0.00	38.60	6.1	5,204	0.12%
2022/09/28	5.3	38.36	1	38.30	38.00	4.3	5,171	0.08%
2022/09/27	2.1	39.83	0	0.00	39.65	2.1	5,055	0.04%
2022/09/26	9.6	40.05	6	40.55	40.20	3.6	4,940	0.07%
2022/09/23	12	47.75	26	47.81	47.80	-14	4,766	-0.29%
2022/09/22	3.2	47.59	3	47.40	47.75	0.2	4,634	0.00%
2022/09/21	3	47.90	3	47.93	48.00	0	4,521	0.00%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	1.2	48.04	0	0.00	48.15	1.2	4,340	0.03%
2022/09/14	0	0.00	11	48.25	48.25	-11	4,782	-0.23%
2022/09/13	2.2	48.48	0	0.00	48.50	2.2	5,003	0.04%
2022/09/12	1	48.30	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	24	48.17	48.35	-24	5,532	-0.43%
2022/09/07	0	0.00	6	47.96	47.90	-6	5,636	-0.11%
2022/09/06	0	0.00	2	48.00	48.10	-2	5,682	-0.04%
2022/09/05	3	47.95	12.4	48.00	47.95	-9.4	5,683	-0.17%
2022/09/02	21	48.20	2	47.98	48.00	19	5,698	0.33%
2022/09/01	0.1	48.13	0	0.00	48.10	0.1	5,726	0.00%
2022/08/31	5	48.25	0	0.00	48.40	5	5,714	0.09%
2022/08/30	0	0.00	4	48.10	48.35	-4	5,694	-0.07%
2022/08/29	2	47.78	0	0.00	47.85	2	5,702	0.04%
2022/08/26	4.7	48.09	2	48.08	48.20	2.7	5,824	0.05%
2022/08/25	1	47.90	3	47.95	48.10	-2	5,812	-0.03%
2022/08/24	0	47.65	2	48.00	48.00	-2	5,807	-0.03%
2022/08/23	0	0.00	1	47.65	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	3	47.37	47.65	-3	5,815	-0.05%
2022/08/18	0.1	46.86	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	4	47.08	2	47.20	47.20	2	5,720	0.03%
2022/08/16	8	46.68	3	46.73	46.80	5	5,658	0.09%
2022/08/15	13.1	46.25	1.5	46.31	46.20	11.7	5,579	0.21%
2022/08/12	3	46.27	1.3	46.38	46.15	1.7	5,593	0.03%
2022/08/11	2	45.95	0	0.00	45.90	2	5,573	0.04%
2022/08/10	2	45.85	0	0.00	45.75	2	5,595	0.04%
2022/08/09	2	46.00	0.5	46.10	46.00	1.5	5,615	0.03%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/05	2	45.85	0	0.00	45.85	2	5,890	0.03%
2022/08/04	4.1	45.41	2	45.65	45.65	2.1	5,966	0.03%
2022/08/03	16	45.71	0	0.00	45.80	16	5,960	0.27%
2022/08/02	10.3	45.56	1	45.95	46.00	9.3	5,996	0.15%
2022/08/01	22	45.89	2	45.85	45.90	20	6,010	0.33%
2022/07/28	1.1	44.90	0	0.00	44.90	1.1	6,010	0.02%
2022/07/27	10	44.70	0	0.00	44.65	10	6,026	0.17%
2022/07/26	12	44.85	3	44.80	44.80	9	6,033	0.15%
2022/07/25	0	0.00	1	44.90	45.10	-1	6,048	-0.02%
2022/07/22	0.5	45.05	0.1	45.00	45.20	0.5	6,076	0.01%
2022/07/21	4	45.05	0	0.00	45.15	4	6,053	0.07%
2022/07/20	0	0.00	0.1	46.05	45.35	-0.1	6,060	0.00%
2022/07/19	1	46.05	0	0.00	45.75	1	6,023	0.02%
2022/07/18	10.5	44.62	0	0.00	45.10	10.5	5,953	0.18%
2022/07/15	0	0.00	1	43.40	43.40	-1	5,964	-0.02%
2022/07/13	3.1	43.65	0	0.00	43.50	3.1	6,119	0.05%
2022/07/12	1.1	43.17	0	0.00	43.20	1.1	6,150	0.02%
2022/07/11	0.1	43.75	1	43.80	43.80	-0.9	6,163	-0.01%
2022/07/08	0	0.00	0.1	44.00	43.85	-0.1	6,195	0.00%
2022/07/07	1	43.75	0	0.00	43.80	1	6,213	0.02%
2022/07/05	0	0.00	1	44.60	44.65	-1	6,572	-0.02%
2022/07/04	0.3	44.37	1	44.35	44.40	-0.8	6,803	-0.01%
2022/07/01	0	0.00	4	44.20	43.95	-4	7,609	-0.05%
2022/06/30	0	0.00	0.1	45.00	45.20	-0.1	8,178	0.00%
2022/06/29	0	0.00	0.1	45.00	45.10	-0.1	8,197	0.00%
2022/06/28	0	0.00	0.2	44.85	44.80	-0.2	8,203	0.00%
2022/06/27	0	0.00	1	44.60	44.80	-1	8,257	-0.01%
2022/06/23	1	43.10	0	0.00	43.30	1	8,320	0.01%
2022/06/22	10	43.05	3	43.33	43.25	7	8,163	0.09%
2022/06/21	6	43.43	0	0.00	43.35	6	7,857	0.08%
2022/06/20	3	43.77	4	44.05	43.60	-1	7,697	-0.01%
2022/06/17	6	43.56	0	0.00	44.75	6	7,720	0.08%
2022/06/16	3	44.60	0	0.00	44.55	3	7,555	0.04%
2022/06/14	4	45.20	2	45.15	45.40	2	7,728	0.03%
2022/06/13	3	44.55	0	0.00	44.80	3	8,324	0.04%
2022/06/10	0	0.00	1	44.90	44.90	-1	8,491	-0.01%
2022/06/09	1	45.30	0	0.00	45.25	1	8,562	0.01%
2022/06/07	0	0.00	1	44.85	45.35	-1	8,600	-0.01%
2022/06/06	1	45.25	5	45.25	45.00	-4	8,621	-0.05%
2022/06/02	3	46.15	0	0.00	46.10	3	8,580	0.03%
2022/06/01	1	46.35	1	46.50	46.35	0	8,711	0.00%
2022/05/31	3	46.48	0	0.00	46.45	3	8,812	0.03%
2022/05/27	0	0.00	1	46.05	46.00	-1	8,908	-0.01%
2022/05/25	2	45.58	0	0.00	46.00	2	9,159	0.02%
2022/05/18	4	45.88	1	45.90	45.90	3	9,750	0.03%
2022/05/17	0	0.00	1	44.95	45.45	-1	9,739	-0.01%
2022/05/13	8.7	44.37	13	44.60	44.70	-4.3	9,762	-0.04%
2022/05/12	6	45.80	2	46.05	45.40	4	9,552	0.04%
2022/05/11	3	46.33	1	46.30	46.25	2	9,474	0.02%
2022/05/10	3	46.30	1	46.20	46.50	2	9,491	0.02%
2022/05/09	1.2	46.56	0	0.00	46.50	1.2	9,510	0.01%
2022/05/04	2	46.78	0	0.00	46.90	2	9,731	0.02%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/28	0	0.00	4	46.90	46.70	-4	9,846	-0.04%
2022/04/27	0	0.00	20	46.70	46.70	-20	9,839	-0.20%
2022/04/26	1	47.20	1	47.05	47.20	0	9,858	0.00%
2022/04/25	4	46.49	0	0.00	46.45	4	9,766	0.04%
2022/04/22	8	47.24	2	47.38	47.10	6	9,677	0.06%
2022/04/21	5	47.86	1	48.00	47.50	4	9,599	0.04%
2022/04/20	2	47.40	2	48.08	48.75	0	9,493	0.00%
2022/04/18	6	47.89	11.3	47.73	47.80	-5.3	9,395	-0.06%
2022/04/15	0	0.00	6	47.90	48.05	-6	9,352	-0.06%
2022/04/14	3.3	47.74	1	47.70	47.85	2.3	9,312	0.02%
2022/04/13	11	47.24	1	47.20	47.45	10	9,288	0.11%
2022/04/12	3	46.97	1	46.90	46.90	2	9,253	0.02%
2022/04/11	16	47.91	12	47.83	47.60	4	9,119	0.04%
2022/04/08	32	48.89	3	48.92	48.75	29	8,892	0.33%
2022/04/07	124.1	49.17	46	48.88	48.90	78.1	8,703	0.90%	大買/
2022/04/06	14	47.99	5	47.90	49.00	9	7,888	0.11%
2022/04/01	1	45.70	0	0.00	45.70	1	7,252	0.01%
2022/03/30	10	45.35	0	0.00	45.40	10	7,184	0.14%
2022/03/29	4	45.35	0	0.00	45.30	4	7,325	0.05%
2022/03/28	1	45.35	0	0.00	45.35	1	7,363	0.01%
2022/03/25	1	45.90	0	0.00	45.75	1	7,389	0.01%
2022/03/24	4	45.74	0	0.00	45.75	4	7,451	0.05%
2022/03/23	1	45.90	1	46.00	45.95	0	7,509	0.00%
2022/03/22	15	45.56	0	0.00	45.50	15	7,515	0.20%
2022/03/21	6	46.23	0	0.00	46.20	6	7,261	0.08%
2022/03/18	3	46.67	0	0.00	46.60	3	7,118	0.04%
2022/03/17	6	46.82	0	0.00	47.00	6	7,022	0.09%
2022/03/16	8	46.79	0	0.00	46.85	8	6,829	0.12%
2022/03/15	0	0.00	7.1	50.26	50.50	-7.1	6,228	-0.11%
2022/03/14	3	49.72	4	49.80	49.60	-1	6,042	-0.02%
2022/03/11	1	49.05	3	48.90	48.90	-2	5,950	-0.03%
2022/03/10	3	49.28	2	49.25	49.20	1	5,931	0.02%
2022/03/09	8	49.19	1	49.20	49.35	7	5,893	0.12%
2022/03/08	3	48.77	22	48.52	48.50	-19	5,836	-0.33%
2022/03/07	2	49.48	5	49.38	49.30	-3	5,723	-0.05%
2022/03/04	2	50.30	5.3	50.51	50.50	-3.3	5,607	-0.06%
2022/03/03	0	0.00	0.2	50.00	50.20	-0.2	5,520	0.00%
2022/03/02	0	0.00	2.6	49.84	49.90	-2.6	5,490	-0.05%
2022/03/01	3	49.60	0	0.00	49.45	3	5,514	0.05%
2022/02/25	1	49.00	3	48.72	48.95	-2	5,379	-0.04%
2022/02/24	9	48.91	1	49.15	48.35	8	5,287	0.15%
2022/02/23	2	48.83	0.2	49.10	49.10	1.8	5,123	0.04%
2022/02/22	0	0.00	3.3	48.53	48.90	-3.3	5,011	-0.07%
2022/02/21	1	47.55	0	0.00	48.15	1	4,800	0.02%
2022/02/18	0	0.00	2.1	47.15	47.20	-2.1	4,722	-0.04%
2022/02/16	4	47.13	0	0.00	47.15	4	4,863	0.08%
2022/02/15	1	47.05	0	0.00	47.10	1	5,051	0.02%
2022/02/14	1	46.70	1	46.75	46.85	0	5,014	0.00%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1	46.80	1	46.85	46.90	0	5,005	0.00%
2022/02/09	3	47.07	0	0.00	47.00	3	4,977	0.06%
2022/02/08	12	47.30	0	0.00	47.25	12	4,940	0.24%
2022/02/07	12	47.10	1	46.70	47.05	11	4,852	0.23%
2022/01/26	1	46.65	0	0.00	46.80	1	4,760	0.02%
2022/01/19	1	45.90	10	46.00	45.95	-9	4,521	-0.20%
2022/01/14	0	0.00	1	46.15	46.35	-1	4,544	-0.02%
2021/12/29	0	0.00	1.3	46.12	46.25	-1.3	4,569	-0.03%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/23	0	0.00	1	45.85	46.05	-1	4,502	-0.02%
2021/12/22	1	46.65	0	0.00	46.70	1	4,305	0.02%
2021/12/21	9	47.18	50	47.15	47.00	-41	4,226	-0.97%
2021/12/20	11	47.61	0	0.00	47.60	11	4,188	0.26%
2021/12/16	50	47.25	5	47.20	47.25	45	4,208	1.07%
2021/12/15	0	0.00	0.1	46.70	46.60	-0.1	4,267	0.00%
2021/12/03	0.1	46.45	5	46.35	46.30	-4.9	4,116	-0.12%
2021/12/02	0	46.50	0	0.00	46.30	0	4,096	0.00%
2021/11/30	18	46.51	0	0.00	46.20	18	4,101	0.44%
2021/11/25	5	47.20	0	0.00	47.10	5	4,003	0.12%
2021/11/23	0	46.35	0	0.00	46.20	0	3,893	0.00%
2021/11/18	0	0.00	1	47.00	46.60	-1	3,886	-0.03%
2021/11/15	16	47.97	0	0.00	47.65	16	3,829	0.42%
2021/11/12	0	0.00	7	46.99	47.80	-7	3,734	-0.19%
2021/11/11	0	0.00	1	45.80	45.60	-1	3,576	-0.03%
2021/11/10	1	45.40	0	0.00	45.45	1	3,663	0.03%
2021/10/27	0	0.00	0.5	45.50	45.10	-0.5	3,952	-0.01%
2021/10/25	0	0.00	15	45.10	45.20	-15	4,053	-0.37%
2021/10/14	10	44.70	0	0.00	44.70	10	4,394	0.23%
2021/10/08	1	44.75	0	0.00	44.60	1	4,440	0.02%
2021/10/07	0	0.00	1	44.70	44.65	-1	4,430	-0.02%
2021/10/01	0.3	44.85	0	0.00	44.80	0.3	4,599	0.01%
2021/09/30	0	0.00	2	45.10	45.10	-2	4,629	-0.04%
2021/09/29	0.3	45.25	1	45.05	45.05	-0.8	4,619	-0.02%
2021/09/28	2	44.80	0	0.00	45.30	2	4,593	0.04%
2021/09/24	1	45.35	0	0.00	45.10	1	4,508	0.02%
2021/09/23	3	46.57	0	0.00	46.80	3	4,357	0.07%
2021/09/22	5	46.76	0	0.00	46.20	5	4,245	0.12%
2021/09/16	3	47.60	1	47.80	47.80	2	4,089	0.05%
2021/09/13	0	0.00	2	48.35	48.35	-2	4,204	-0.05%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/23	10	47.75	0	0.00	47.50	10	4,576	0.22%
2021/08/19	10	48.00	0	0.00	47.55	10	5,750	0.17%
2021/08/17	0	0.00	10	48.95	48.60	-10	5,807	-0.17%
2021/08/16	0	0.00	1	48.45	48.10	-1	5,726	-0.02%
2021/08/13	0	0.00	1	49.00	48.90	-1	5,649	-0.02%
2021/08/12	10	48.85	7	48.60	48.95	3	5,580	0.05%
2021/08/06	0	0.00	1	49.30	49.45	-1	5,660	-0.02%
2021/08/05	21	48.90	2.1	48.85	48.70	18.9	5,663	0.33%
2021/08/03	0.4	49.11	0	0.00	49.30	0.4	5,955	0.01%
2021/08/02	0	0.00	6	49.60	49.45	-6	6,067	-0.10%
2021/07/28	2	48.10	0	0.00	48.35	2	6,105	0.03%
2021/07/27	10	47.60	0	0.00	48.15	10	6,096	0.16%
2021/07/26	0	0.00	1	47.70	48.10	-1	6,098	-0.02%
2021/07/23	3	48.03	4	47.94	47.90	-1	6,014	-0.02%
2021/07/22	0	0.00	3	46.77	46.85	-3	5,822	-0.05%
2021/07/21	0	0.00	2	45.95	46.00	-2	5,780	-0.03%
2021/07/20	0	0.00	2	45.65	45.65	-2	5,959	-0.03%
2021/07/19	0	0.00	1	46.30	46.10	-1	6,065	-0.02%
2021/07/16	0	0.00	11	45.50	45.75	-11	6,068	-0.18%
2021/07/15	8	45.00	0.4	44.95	45.10	7.6	6,030	0.13%
2021/07/14	0	0.00	2	44.85	44.95	-2	6,056	-0.03%
2021/07/13	1	44.70	4	44.98	44.85	-3	6,135	-0.05%
2021/07/09	2	45.10	0	0.00	45.00	2	6,084	0.03%
2021/07/07	0	0.00	1	44.10	44.40	-1	6,008	-0.02%
2021/07/06	9	43.65	1	43.50	43.65	8	5,987	0.13%
2021/07/01	10	43.40	0	0.00	43.20	10	6,112	0.16%
2021/06/30	10	43.60	0	0.00	43.65	10	6,122	0.16%
2021/06/29	0	0.00	2	43.60	43.55	-2	6,147	-0.03%
2021/06/28	10	43.80	0	0.00	43.60	10	6,172	0.16%
2021/06/24	0	0.00	3	43.57	43.85	-3	6,158	-0.05%
2021/06/23	0	0.00	1	42.85	42.70	-1	6,132	-0.02%
2021/06/16	2	42.60	0	0.00	42.50	2	6,260	0.03%
2021/06/15	1	42.80	2.4	42.67	42.80	-1.4	6,256	-0.02%
2021/06/09	1	41.65	1	41.65	41.75	0	6,208	0.00%
2021/06/08	3	41.38	0	0.00	41.40	3	6,192	0.05%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/04	0	0.00	1	41.95	41.95	-1	6,144	-0.02%
2021/06/03	1.2	41.93	0	0.00	41.85	1.2	6,153	0.02%
2021/06/02	3.3	41.88	1	42.00	42.00	2.3	6,141	0.04%
2021/06/01	0	0.00	1	42.30	42.20	-1	6,061	-0.02%
2021/05/31	3	42.23	0.2	42.60	42.10	2.8	6,060	0.05%
2021/05/27	1	41.90	1	42.20	42.60	0	5,986	0.00%
2021/05/24	0	0.00	2	42.75	42.70	-2	4,755	-0.04%
2021/05/21	2	42.70	0	0.00	43.00	2	4,782	0.04%
2021/05/19	1	41.80	0	0.00	41.85	1	4,749	0.02%
2021/05/17	3.4	41.15	0	0.00	40.80	3.4	4,762	0.07%
2021/05/14	4	43.03	0	0.00	42.80	4	4,683	0.09%
2021/05/13	1	42.40	0	0.00	42.10	1	4,629	0.02%
2021/05/12	3	44.02	1	43.00	42.60	2	4,544	0.04%
2021/05/11	2	45.05	4	44.88	44.85	-2	4,277	-0.05%
2021/05/10	0	0.00	1.1	45.29	45.70	-1.1	4,201	-0.03%
2021/05/05	0	0.00	2	45.50	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	10	44.72	44.35	-10	3,882	-0.26%
2021/05/03	1	44.75	2	45.30	44.70	-1	3,820	-0.03%
2021/04/29	1	45.35	0	0.00	45.25	1	3,765	0.03%
2021/04/27	0	0.00	4	46.18	46.20	-4	3,767	-0.11%
2021/04/26	5	46.52	6	46.51	46.60	-1	3,705	-0.03%
2021/04/23	0	0.00	2	45.35	45.35	-2	3,491	-0.06%
2021/04/22	5	44.45	0	0.00	44.10	5	3,389	0.15%
2021/04/21	2	44.15	0	0.00	44.35	2	3,329	0.06%
2021/04/20	0	0.00	7	44.36	44.35	-7	3,311	-0.21%
2021/04/19	0	0.00	6.4	44.18	44.60	-6.4	3,322	-0.19%
2021/04/16	2	43.50	8	43.43	43.60	-6	3,270	-0.18%
2021/04/15	0	0.00	10	43.35	43.30	-10	3,297	-0.30%
2021/04/14	2.1	43.35	16	43.26	43.25	-13.9	3,331	-0.42%
2021/04/13	2.1	43.63	6	43.55	43.50	-3.9	3,329	-0.12%
2021/04/09	5	43.55	1.1	43.71	43.75	3.9	3,336	0.12%
2021/04/08	6	43.55	0	0.00	43.50	6	3,300	0.18%
2021/03/31	5.2	43.31	0.3	43.50	43.50	4.9	3,351	0.15%
2021/03/30	2.2	43.58	0	0.00	43.45	2.2	3,527	0.06%
2021/03/29	4.1	43.37	5	43.30	43.55	-0.9	3,680	-0.02%
2021/03/26	0.1	43.65	0	0.00	43.50	0.1	3,854	0.00%
2021/03/25	0	0.00	0.2	43.50	43.60	-0.2	4,049	-0.01%
2021/03/24	0.2	43.25	0	0.00	43.55	0.2	4,322	0.00%
2021/03/23	2.6	43.20	0	0.00	43.15	2.6	4,361	0.06%
2021/03/22	8.3	43.27	0	0.00	43.60	8.3	4,406	0.19%
2021/03/19	14	44.75	0	0.00	44.25	14	4,320	0.32%
2021/03/16	2	45.00	0	0.00	44.90	2	4,433	0.05%
2021/03/12	0	0.00	14	45.00	44.95	-14	4,737	-0.30%
2021/03/11	0.1	45.45	20	45.40	45.35	-19.9	5,010	-0.40%
2021/03/08	0.2	45.10	0	0.00	45.25	0.2	5,088	0.00%
2021/03/05	0	0.00	1	45.10	44.95	-1	5,096	-0.02%
2021/03/04	1	44.65	0.7	45.00	45.05	0.3	5,217	0.01%
2021/03/03	2	44.85	0	0.00	44.95	2	5,185	0.04%
2021/03/02	2	44.65	0	0.00	44.55	2	5,174	0.04%
2021/02/26	2.1	44.70	0	0.00	45.20	2.1	5,182	0.04%
2021/02/25	0	0.00	5	44.95	44.95	-5	5,115	-0.10%
2021/02/24	1	44.65	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	11	44.50	44.85	-11	5,087	-0.22%
2021/02/17	5	43.79	0	0.00	43.75	5	5,010	0.10%
2021/01/29	2	43.05	0	0.00	42.60	2	5,117	0.04%
2021/01/28	0	0.00	2	43.25	43.25	-2	5,081	-0.04%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/25	2	43.00	0	0.00	43.95	2	5,087	0.04%
2021/01/22	5	43.52	1	43.15	43.10	4	5,104	0.08%
2021/01/21	1	43.40	0.1	43.50	43.40	0.9	5,102	0.02%
2021/01/20	4	43.79	0	0.00	43.10	4	5,100	0.08%
2021/01/15	1	45.45	3	45.50	45.05	-2	5,015	-0.04%
2021/01/14	0	0.00	10	45.65	45.70	-10	5,177	-0.19%
2021/01/12	0	0.00	18	45.98	45.55	-18	5,170	-0.35%
2021/01/11	0.7	46.00	0	0.00	46.00	0.7	5,145	0.01%
2021/01/07	0	0.00	3	45.63	45.60	-3	5,099	-0.06%
2021/01/06	1	45.75	0	0.00	45.20	1	5,053	0.02%
2021/01/04	23	45.26	5	45.36	45.15	18	5,002	0.36%
2020/12/28	0	0.00	1	45.65	45.90	-1	4,988	-0.02%
2020/12/25	1	46.55	1	46.80	46.45	0	4,947	0.00%
2020/12/24	10	46.20	0	0.00	46.40	10	4,907	0.20%
2020/12/18	0	0.00	1	46.25	45.60	-1	4,425	-0.02%
2020/12/16	0	0.00	3	45.90	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	2	45.15	45.25	-2	4,086	-0.05%
2020/12/09	0	0.00	1.1	44.49	44.50	-1.1	3,934	-0.03%
2020/12/07	0	0.00	7	45.54	45.85	-7	3,620	-0.19%
2020/12/04	0.6	43.55	0	0.00	43.50	0.6	3,344	0.02%
2020/12/02	0	0.00	1	44.25	44.35	-1	3,253	-0.03%
2020/11/30	1	44.20	2	44.20	44.50	-1	3,235	-0.03%
2020/11/25	0	0.00	0.6	43.65	43.90	-0.6	3,254	-0.02%
2020/11/23	0	0.00	1	43.40	43.45	-1	3,242	-0.03%
2020/11/19	0	0.00	0.1	43.20	43.15	-0.1	3,268	0.00%
2020/11/18	0	0.00	1	43.25	43.35	-1	3,279	-0.03%
2020/11/17	2	43.30	5.5	43.40	43.40	-3.5	3,277	-0.11%
2020/11/16	0	0.00	2	43.30	43.45	-2	3,317	-0.06%
2020/11/13	1	43.20	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0	0.00	1.6	43.76	43.85	-1.6	3,324	-0.05%
2020/11/11	0	0.00	1	43.60	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	11.1	42.92	42.95	-11.1	3,273	-0.34%
2020/11/06	2	41.93	0	0.00	41.90	2	3,242	0.06%
2020/11/04	4	41.95	0	0.00	42.00	4	3,211	0.12%
2020/11/02	2	41.68	0	0.00	41.90	2	3,189	0.06%
2020/10/30	2	41.68	0	0.00	41.50	2	3,171	0.06%
2020/10/29	3	41.87	0	0.00	41.85	3	3,118	0.10%
2020/10/23	0.1	42.85	2	43.05	42.55	-1.9	3,120	-0.06%
2020/10/22	6	42.09	0	0.00	43.20	6	3,106	0.19%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/20	0.1	42.95	0	0.00	42.65	0.1	2,920	0.00%
2020/10/15	1	43.05	1	42.95	42.95	0	2,865	0.00%
2020/10/13	1	43.90	1	43.85	43.85	0	2,846	0.00%
2020/10/12	0	0.00	1.6	44.69	44.20	-1.6	2,839	-0.06%
2020/09/29	0	0.00	6	43.01	43.30	-6	2,824	-0.21%
2020/09/25	1	41.60	1	41.50	41.50	0	2,769	0.00%
2020/09/24	1	41.50	2	41.50	41.45	-1	2,721	-0.04%
2020/09/23	4	46.49	8	46.39	46.15	-4	2,590	-0.15%
2020/09/22	3	46.62	0	0.00	46.60	3	2,499	0.12%
2020/09/21	2	46.75	0	0.00	46.85	2	2,460	0.08%
2020/09/15	0	0.00	5	46.40	46.35	-5	2,343	-0.21%
2020/09/14	1	46.30	0	0.00	46.35	1	2,348	0.04%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/08	2	45.83	2.2	46.05	45.85	-0.2	2,307	-0.01%
2020/09/07	4	46.09	0	0.00	46.00	4	2,396	0.17%
2020/08/31	0	0.00	10	46.50	46.40	-10	2,516	-0.40%
2020/08/26	0	0.00	1	45.45	45.50	-1	2,500	-0.04%
2020/08/21	10	44.30	1	43.95	44.35	9	2,688	0.33%
2020/08/20	1	44.45	2	43.55	43.50	-1	2,678	-0.04%
2020/08/19	1	44.80	4	44.60	44.45	-3	2,644	-0.11%
2020/08/17	0	0.00	8	44.38	44.35	-8	2,621	-0.31%
2020/08/12	0	0.00	1	42.60	42.55	-1	2,585	-0.04%
2020/08/06	2	42.65	0	0.00	42.95	2	2,722	0.07%
2020/08/04	0	0.00	1	42.40	42.30	-1	2,780	-0.04%
2020/07/31	1	42.90	0	0.00	42.80	1	2,793	0.04%
2020/07/29	0.2	42.05	0	0.00	41.90	0.2	2,787	0.01%
2020/07/28	1	41.70	0	0.00	41.60	1	2,799	0.04%
2020/07/27	6	42.58	0	0.00	42.30	6	2,799	0.21%
2020/07/20	2	42.80	1	42.75	42.65	1	2,851	0.04%
2020/07/17	1	43.20	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	1	43.35	43.65	-1	2,856	-0.04%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/13	6	43.05	0	0.00	42.80	6	2,833	0.21%
2020/07/10	1.2	43.28	0	0.00	43.15	1.2	2,817	0.04%
2020/07/09	3	44.00	0	0.00	43.90	3	2,812	0.11%
2020/07/07	6	44.03	0	0.00	44.10	6	2,779	0.22%
2020/07/02	2	43.90	0	0.00	44.20	2	2,775	0.07%
2020/06/29	2	43.50	0	0.00	43.60	2	2,797	0.07%
2020/06/23	0	0.00	1	44.00	43.90	-1	2,823	-0.04%
2020/06/22	1	43.55	0.6	44.00	43.55	0.4	2,829	0.02%
2020/06/19	1.2	43.78	0	0.00	43.50	1.2	2,875	0.04%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/17	1	44.05	0.2	45.90	44.25	0.8	2,891	0.03%
2020/06/16	3	44.30	5	44.25	44.20	-2	2,963	-0.07%
2020/06/15	2	44.00	0	0.00	43.70	2	3,099	0.06%
2020/06/12	6	43.81	0	0.00	43.60	6	3,148	0.19%
2020/06/09	2	46.50	10	46.43	46.50	-8	3,185	-0.25%
2020/06/08	1.4	46.31	2	46.50	46.50	-0.6	3,259	-0.02%
2020/06/05	0.3	47.20	0	0.00	47.25	0.3	3,232	0.01%
2020/06/04	8	46.40	22	46.30	46.40	-14	3,182	-0.44%
2020/06/03	14	46.13	0	0.00	46.25	14	3,179	0.44%
2020/06/02	0	0.00	7	45.10	45.40	-7	3,135	-0.22%
2020/06/01	0	0.00	14	44.85	44.90	-14	3,087	-0.45%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	3	44.45	0	0.00	44.75	3	2,899	0.10%
2020/05/27	6	44.31	0	0.00	44.45	6	2,910	0.21%
2020/05/14	4.2	43.14	0	0.00	43.05	4.2	2,866	0.14%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/11	0	0.00	11	44.80	44.70	-11	2,769	-0.40%
2020/05/08	10	43.85	0	0.00	43.80	10	2,735	0.37%
2020/04/30	0.1	43.85	1.4	43.89	43.65	-1.3	2,783	-0.05%
2020/04/29	0.1	43.75	0	0.00	43.70	0.1	2,799	0.00%
2020/04/28	0	0.00	1	42.80	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	25	42.02	42.35	-25	2,919	-0.86%
2020/04/23	1	40.50	2	40.95	40.60	-1	2,917	-0.03%
2020/04/22	1	40.20	0	0.00	40.30	1	2,922	0.03%
2020/04/21	0.2	40.60	0	0.00	40.40	0.2	2,922	0.01%
2020/04/20	1	41.30	2	41.40	41.40	-1	2,905	-0.03%
2020/04/17	35	41.74	1	42.05	41.30	34	2,903	1.17%
2020/04/16	0.2	41.75	0	0.00	41.20	0.2	2,895	0.01%
2020/04/08	0.1	40.70	0	0.00	40.40	0.1	2,858	0.01%
2020/04/07	2.1	41.03	0	0.00	40.45	2.1	2,843	0.07%
2020/04/06	1	39.65	1	40.35	40.40	0	2,820	0.00%
2020/04/01	0	0.00	1	40.55	39.90	-1	2,814	-0.04%
2020/03/31	0	0.00	1	40.30	40.50	-1	2,803	-0.04%
2020/03/30	3	39.30	1	40.00	40.00	2	2,784	0.07%
2020/03/27	1	40.05	0	0.00	39.55	1	2,871	0.03%
2020/03/26	0.1	40.00	0	0.00	39.90	0.1	2,947	0.00%
2020/03/25	1	39.20	1	39.80	39.80	0	3,048	0.00%
2020/03/24	0	0.00	6	36.38	36.85	-6	3,033	-0.20%
2020/03/23	1.2	34.83	1	34.50	34.15	0.2	3,025	0.00%
2020/03/20	0	0.00	5.6	35.74	35.00	-5.6	3,015	-0.18%
2020/03/19	15	32.93	1	33.00	32.90	14	2,948	0.47%
2020/03/18	1.2	36.82	3	37.30	36.45	-1.9	2,814	-0.07%
2020/03/17	1	38.05	1	38.15	38.00	0	2,762	0.00%
2020/03/12	1	41.85	0	0.00	41.80	1	2,579	0.04%
2020/03/11	2	43.90	1	43.85	43.85	1	2,497	0.04%
2020/03/10	0	0.00	1	43.70	43.95	-1	2,482	-0.04%
2020/03/09	5	44.40	0	0.00	44.30	5	2,456	0.20%
2020/03/03	0.3	44.65	0	0.00	44.55	0.3	2,410	0.01%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	44.95	0	0.00	45.00	1	2,370	0.04%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/21	2	45.53	0	0.00	45.50	2	2,360	0.09%
2020/02/20	5	45.62	0	0.00	45.70	5	2,358	0.21%
2020/02/19	5	46.05	0	0.00	46.20	5	2,346	0.21%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/17	1	45.75	0	0.00	45.95	1	2,350	0.04%
2020/02/14	6	45.91	0	0.00	45.85	6	2,369	0.25%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1	45.80	1	45.80	45.80	0	2,398	0.00%
2020/02/04	1.3	45.30	0	0.00	45.00	1.3	2,417	0.05%
2020/02/03	0	0.00	10	44.15	44.90	-10	2,404	-0.42%
2020/01/31	10.2	45.41	0	0.00	45.25	10.2	2,388	0.42%
2020/01/30	2	45.75	0	0.00	45.45	2	2,348	0.09%
2020/01/17	0	0.00	5	46.80	46.85	-5	2,245	-0.22%
2020/01/08	3	45.85	0.9	45.90	45.70	2.1	2,483	0.08%
2020/01/03	0	0.00	1	46.30	46.40	-1	2,559	-0.04%
2020/01/02	1	46.30	2	46.30	46.30	-1	2,609	-0.04%
2019/12/31	0	0.00	1	46.45	46.30	-1	2,634	-0.04%
2019/12/26	1	46.15	1	46.20	46.20	0	4,112	0.00%
2019/12/25	1	46.20	0	0.00	46.20	1	4,781	0.02%
2019/12/24	3	45.90	0	0.00	46.15	3	5,351	0.06%
2019/12/20	5.2	45.71	0	0.00	45.45	5.2	5,215	0.10%
2019/12/16	1	46.40	1	46.25	46.25	0	5,088	0.00%
2019/12/12	0	0.00	2	46.20	46.35	-2	5,127	-0.04%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/09	0.2	46.60	0	0.00	46.30	0.2	5,168	0.00%
2019/12/04	2	46.55	0	0.00	46.60	2	5,166	0.04%
2019/12/03	3	46.60	0	0.00	46.70	3	5,157	0.06%
2019/12/02	1	46.55	0	0.00	46.55	1	5,162	0.02%
2019/11/29	0	0.00	1	46.65	46.55	-1	5,168	-0.02%
2019/11/28	2	46.60	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.65	0	0.00	46.80	1	5,166	0.02%
2019/11/26	5	46.77	0	0.00	46.20	5	5,164	0.10%
2019/11/25	1	46.75	0	0.00	46.75	1	5,111	0.02%
2019/11/18	2.9	46.91	0	0.00	46.85	2.9	5,184	0.06%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/12	3	46.60	0	0.00	46.90	3	5,211	0.06%
2019/11/11	1	47.00	2	46.85	46.70	-1	5,200	-0.02%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/06	0	0.00	1	47.15	47.45	-1	5,160	-0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/30	0.3	47.15	0	0.00	46.85	0.3	5,109	0.00%
2019/10/24	0	0.00	17	47.50	47.50	-17	5,045	-0.34%
2019/10/23	0	0.00	14	47.48	47.50	-14	5,022	-0.28%
2019/10/21	1	46.65	2	46.20	46.75	-1	4,961	-0.02%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/16	5	46.15	0	0.00	46.00	5	4,809	0.10%
2019/10/15	2	45.85	4	45.85	45.95	-2	4,780	-0.04%
2019/10/14	5	45.75	0	0.00	45.65	5	4,751	0.11%
2019/10/08	5	45.37	0	0.00	45.40	5	4,689	0.11%
2019/10/07	0	0.00	1	45.70	45.75	-1	4,631	-0.02%
2019/10/04	3	45.60	0	0.00	45.70	3	4,607	0.07%
2019/10/03	6	46.00	0	0.00	46.05	6	4,523	0.13%
2019/10/02	14	45.50	0	0.00	45.90	14	4,330	0.32%
2019/10/01	17	49.93	1	49.85	49.95	16	3,108	0.51%
2019/09/27	11	49.79	0	0.00	49.90	11	2,437	0.45%
2019/09/26	2	49.70	0	0.00	49.80	2	1,857	0.11%
2019/09/25	5	49.84	0	0.00	49.80	5	1,821	0.27%
2019/09/24	2	49.75	0	0.00	49.65	2	1,784	0.11%
2019/09/23	0	0.00	3	49.90	49.80	-3	1,758	-0.17%
2019/09/18	2	50.00	8.2	50.18	50.00	-6.2	1,706	-0.36%
2019/09/16	6	49.93	1	50.00	50.00	5	1,705	0.29%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/09/04	0	0.00	2	49.30	49.20	-2	1,672	-0.12%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/08/30	1	49.30	0	0.00	49.50	1	1,684	0.06%
2019/08/26	15.1	48.87	0	0.00	48.80	15.1	1,610	0.94%
2019/08/21	5	48.65	0	0.00	48.65	5	1,667	0.30%
2019/08/20	5	48.65	0	0.00	48.60	5	1,670	0.30%
2019/08/19	7	48.64	0	0.00	48.75	7	1,660	0.42%
2019/08/16	1.2	48.80	3	48.85	48.80	-1.8	1,642	-0.11%
2019/08/15	0	0.00	2	48.35	48.95	-2	1,622	-0.12%
2019/08/14	0	0.00	1	48.55	48.35	-1	1,595	-0.06%
2019/08/08	5	48.30	0	0.00	48.20	5	1,600	0.31%
2019/08/07	7	48.06	0	0.00	48.00	7	1,606	0.44%
2019/08/06	5	48.10	0	0.00	48.10	5	1,615	0.31%
2019/08/05	12	48.26	0	0.00	48.20	12	1,609	0.75%
2019/08/02	1.1	48.43	0	0.00	48.40	1.1	1,605	0.07%
2019/07/31	1.5	48.90	0	0.00	48.80	1.5	1,615	0.09%
2019/07/30	0	0.00	5.3	49.03	48.95	-5.3	1,599	-0.33%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/23	6	49.05	0	0.00	49.05	6	1,609	0.37%
2019/07/22	11	49.35	0	0.00	49.25	11	1,600	0.69%
2019/07/19	0	0.00	1	49.45	49.50	-1	1,596	-0.06%
2019/07/18	0	0.00	1	49.35	49.40	-1	1,602	-0.06%
2019/07/16	1	49.20	0	0.00	49.20	1	1,601	0.06%
2019/07/10	4	49.36	0	0.00	49.55	4	1,645	0.24%
2019/07/05	0	0.00	3	49.67	49.65	-3	1,685	-0.18%
2019/07/02	1.2	49.48	0	0.00	49.65	1.2	1,755	0.07%
2019/06/27	0.2	49.75	0	0.00	49.75	0.2	1,856	0.01%
2019/06/26	1	49.90	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0.5	50.00	0	0.00	49.95	0.5	1,954	0.03%
2019/06/24	0.3	50.00	0	0.00	50.00	0.3	1,993	0.02%
2019/06/21	2	49.95	0	0.00	50.00	2	1,983	0.10%
2019/06/20	0.2	49.90	2	49.80	49.90	-1.8	1,988	-0.09%
2019/06/12	2	48.70	0	0.00	48.75	2	2,416	0.08%
2019/06/05	1	48.75	0	0.00	48.70	1	2,533	0.04%
2019/05/29	2	48.85	0	0.00	48.35	2	2,510	0.08%
2019/05/28	1	49.00	0.2	48.75	48.60	0.9	2,513	0.03%
2019/05/27	0.1	49.20	0	0.00	49.20	0.1	2,443	0.00%
2019/05/13	1	48.00	1	48.00	47.80	0	2,444	0.00%
2019/05/10	3	47.97	0	0.00	48.05	3	2,479	0.12%
2019/05/09	2	48.00	2	48.05	48.00	0	2,476	0.00%
2019/05/07	2	48.80	0	0.00	48.70	2	2,491	0.08%
2019/04/26	5	48.60	4	48.75	48.80	1	2,529	0.04%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/18	2	48.65	0	0.00	48.60	2	2,557	0.08%
2019/04/17	2	49.15	0	0.00	49.15	2	2,556	0.08%
2019/04/15	1	49.60	0	0.00	49.50	1	2,547	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.55	20	49.80	49.90	-19	2,528	-0.75%
2019/04/03	0	0.00	3	50.60	50.50	-3	2,534	-0.12%
2019/04/01	0	0.00	3.5	51.46	50.90	-3.5	2,640	-0.13%
2019/03/29	0	0.00	2	50.60	50.80	-2	2,550	-0.08%
2019/03/28	1	49.70	4	49.78	49.85	-3	2,529	-0.12%
2019/03/27	2	49.73	1	49.90	49.75	1	2,528	0.04%
2019/03/22	2	49.40	8	49.66	49.25	-6	2,481	-0.24%
2019/03/19	0	0.00	15	49.25	48.90	-15	2,361	-0.64%
2019/03/18	2	48.45	20	48.50	48.55	-18	2,302	-0.78%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
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%
2019/02/25	0	0.00	1	47.95	47.95	-1	1,994	-0.05%
2019/02/21	0	0.00	2	47.80	48.00	-2	2,004	-0.10%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/12	2	48.43	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0	0.00	1	48.20	48.40	-1	1,951	-0.05%
2019/01/28	0	0.00	2	47.85	47.95	-2	1,901	-0.11%
2019/01/24	0	0.00	5	47.45	47.45	-5	1,868	-0.27%
2019/01/23	0	0.00	1	46.90	46.90	-1	1,851	-0.05%
2019/01/17	5	46.55	0	0.00	46.50	5	1,899	0.26%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/14	2	46.35	0	0.00	46.25	2	1,945	0.10%
2019/01/10	0	0.00	3	46.25	46.35	-3	2,036	-0.15%
2019/01/09	0	0.00	5	45.90	46.10	-5	2,047	-0.24%
2018/12/25	1	44.30	0	0.00	43.90	1	2,269	0.04%
2018/12/21	0	0.00	1	45.50	46.15	-1	2,204	-0.05%
2018/12/14	0	0.00	1	46.45	46.45	-1	2,233	-0.04%
2018/12/13	2	46.45	0	0.00	46.70	2	2,258	0.09%
2018/12/04	0	0.00	1.2	46.83	46.70	-1.2	2,983	-0.04%
2018/12/03	0	0.00	0.4	47.05	47.10	-0.4	3,664	-0.01%
2018/11/30	0	0.00	0.1	46.80	46.90	-0.1	4,360	0.00%
2018/11/26	10	46.50	6	47.28	46.20	4	5,043	0.08%
2018/11/23	2	45.70	0	0.00	45.90	2	5,007	0.04%
2018/11/13	0	0.00	2	46.20	46.80	-2	5,157	-0.04%
2018/11/12	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2018/11/08	0.2	46.65	0	0.00	46.70	0.2	5,221	0.00%
2018/11/07	0	0.00	1	46.85	46.40	-1	5,426	-0.02%
2018/11/05	0	0.00	1	46.00	45.85	-1	5,599	-0.02%
2018/11/02	0	0.00	1	45.80	46.20	-1	5,620	-0.02%
2018/10/29	1	44.30	0	0.00	44.60	1	5,724	0.02%
2018/10/26	0	0.00	3	45.13	44.40	-3	5,726	-0.05%
2018/10/25	1	44.70	0	0.00	45.00	1	5,721	0.02%
2018/10/24	1	45.35	0	0.00	45.40	1	5,732	0.02%
2018/10/19	1	44.95	0	0.00	45.90	1	5,681	0.02%
2018/10/18	1	45.95	0	0.00	45.90	1	5,597	0.02%
2018/10/17	0	0.00	1	45.95	45.85	-1	5,585	-0.02%
2018/10/16	4	45.55	0	0.00	45.90	4	5,557	0.07%
2018/10/15	3	45.48	0	0.00	45.25	3	5,523	0.05%
2018/10/12	2	45.10	0	0.00	46.25	2	5,486	0.04%
2018/10/11	1	45.15	25	46.01	45.60	-24	5,469	-0.44%
2018/09/26	0	0.00	2	48.10	47.45	-2	5,177	-0.04%
2018/09/19	2	47.65	0	0.00	48.15	2	5,140	0.04%
2018/09/18	0	0.00	5	47.30	47.50	-5	5,115	-0.10%
2018/09/13	2	47.00	6	47.45	47.65	-4	5,104	-0.08%
2018/09/12	3	46.83	19	46.62	46.90	-16	5,051	-0.32%
2018/09/11	5	44.79	0	0.00	45.40	5	4,986	0.10%
2018/09/10	1	45.20	8	45.14	44.60	-7	4,834	-0.14%
2018/09/07	13	45.54	6	45.38	45.10	7	4,580	0.15%
2018/09/06	5	49.06	2	49.08	49.15	3	3,932	0.08%
2018/09/05	41	48.91	11	49.66	48.80	30	3,239	0.93%
2018/09/04	21	49.85	2	50.10	49.95	19	2,892	0.66%
2018/09/03	1	50.00	7.1	50.08	50.00	-6.1	2,724	-0.23%
2018/08/31	0	0.00	15	49.33	49.90	-15	2,690	-0.56%
2018/08/30	5	49.15	1	49.25	49.30	4	2,659	0.15%
2018/08/29	6	48.84	1	48.95	48.95	5	2,728	0.18%
2018/08/28	3	48.60	0	0.00	48.60	3	2,713	0.11%
2018/08/23	0	0.00	2	48.40	48.40	-2	2,840	-0.07%
2018/08/15	0	0.00	5	48.10	48.00	-5	2,873	-0.17%
2018/08/13	0	0.00	3	47.85	47.50	-3	2,634	-0.11%
2018/08/10	3	47.85	0	0.00	48.00	3	2,483	0.12%
2018/08/09	4	48.14	8	48.21	48.30	-4	2,481	-0.16%
2018/08/08	0	0.00	10	47.76	47.90	-10	2,452	-0.41%
2018/08/07	1	47.65	0	0.00	47.65	1	2,382	0.04%
2018/08/06	0	0.00	5	47.30	47.35	-5	2,406	-0.21%
2018/08/01	0	0.00	4	47.30	47.20	-4	2,402	-0.17%
2018/07/31	0	0.00	3	46.87	47.30	-3	2,392	-0.13%
2018/07/30	10	46.20	1	46.35	46.40	9	2,356	0.38%
2018/07/23	0	0.00	8	45.81	45.80	-8	2,457	-0.33%
2018/07/20	2	45.78	6	45.95	45.85	-4	2,471	-0.16%
2018/07/18	0	0.00	2	46.10	46.15	-2	2,501	-0.08%
2018/07/16	2	45.40	20	45.40	45.40	-18	2,542	-0.71%
2018/07/13	0	0.00	1	45.60	45.60	-1	2,559	-0.04%
2018/07/11	0	0.00	1	44.80	45.00	-1	2,601	-0.04%
2018/07/05	1	44.30	0	0.00	44.00	1	2,639	0.04%
2018/07/03	5	44.40	0	0.00	44.20	5	2,704	0.18%
2018/07/02	1	45.10	0	0.00	44.55	1	2,696	0.04%
2018/06/29	23	44.90	0	0.00	45.25	23	2,683	0.86%
2018/06/28	1	44.40	0	0.00	44.60	1	2,663	0.04%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/25	2	45.75	0	0.00	45.80	2	2,627	0.08%
2018/06/20	0	0.00	1	46.10	46.25	-1	2,647	-0.04%
2018/06/15	2	46.05	0	0.00	45.90	2	2,624	0.08%
2018/06/14	22	46.54	0	0.00	46.35	22	2,513	0.88%
2018/06/13	5	47.35	0	0.00	47.25	5	2,469	0.20%
2018/06/12	1	47.55	1	47.60	47.65	0	2,520	0.00%
2018/06/11	1	47.60	0	0.00	47.60	1	2,510	0.04%
2018/06/07	5	47.70	0	0.00	47.45	5	2,455	0.20%
2018/06/06	20	47.75	10	47.63	47.85	10	2,452	0.41%
2018/06/05	0	0.00	11	46.80	46.80	-11	2,345	-0.47%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/05/31	7	45.51	0	0.00	45.40	7	2,230	0.31%
2018/05/30	7	45.66	0	0.00	45.50	7	2,150	0.33%
2018/05/29	6	45.49	1	46.15	46.15	5	2,121	0.24%
2018/05/28	10	45.65	0	0.00	45.65	10	2,116	0.47%
2018/05/24	5	46.20	10	46.30	46.30	-5	2,108	-0.24%
2018/05/22	2	46.05	9	46.00	46.05	-7	2,095	-0.33%
2018/05/21	7	46.24	1	46.15	46.25	6	2,105	0.29%
2018/05/15	7	45.36	0	0.00	45.50	7	2,200	0.32%
2018/05/14	4	45.75	0	0.00	45.75	4	2,276	0.18%
2018/05/07	4.6	45.20	0	0.00	45.20	4.6	2,310	0.20%
2018/05/04	5	45.34	0	0.00	45.35	5	2,347	0.21%
2018/05/02	0	0.00	1	46.30	46.00	-1	2,512	-0.04%
2018/04/30	0	0.00	7	45.56	45.80	-7	2,513	-0.28%
2018/04/27	0	0.00	1	45.40	45.45	-1	2,614	-0.04%
2018/04/25	1	45.00	0	0.00	45.20	1	2,616	0.04%
2018/04/23	2	45.55	1	45.75	45.60	1	2,630	0.04%
2018/04/19	0	0.00	2	44.95	45.10	-2	2,583	-0.08%
2018/04/12	4	45.48	0	0.00	45.55	4	2,586	0.15%
2018/04/10	0	0.00	2	45.45	45.40	-2	2,580	-0.08%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/02	0	0.00	2	45.30	45.30	-2	2,590	-0.08%
2018/03/28	0	0.00	1	45.10	45.30	-1	2,582	-0.04%
2018/03/27	0	0.00	2	44.98	45.40	-2	2,578	-0.08%
2018/03/26	1	44.60	2	44.80	44.85	-1	2,548	-0.04%
2018/03/23	0	0.00	10	44.75	44.75	-10	2,567	-0.39%
2018/03/22	0	0.00	1	45.45	45.10	-1	2,570	-0.04%
2018/03/21	2	44.70	0	0.00	44.95	2	2,590	0.08%
2018/03/19	0	0.00	1	44.75	44.90	-1	2,773	-0.04%
2018/03/15	0	0.00	2	45.25	45.50	-2	2,734	-0.07%
2018/03/14	0	0.00	3	45.20	45.50	-3	2,727	-0.11%
2018/03/13	2	44.90	6	45.00	45.05	-4	2,704	-0.15%
2018/03/12	6	45.00	6	44.95	44.95	0	2,704	0.00%
2018/03/05	0	0.00	1.2	44.25	44.25	-1.2	2,758	-0.04%
2018/02/27	1	44.55	1	44.55	44.15	0	2,727	0.00%
2018/02/26	1	44.80	1	44.85	44.95	0	2,713	0.00%
2018/02/22	11	44.34	0	0.00	44.40	11	2,735	0.40%
2018/02/21	1	44.75	1	44.95	44.70	0	2,732	0.00%
2018/02/12	0	0.00	1	43.45	43.60	-1	2,718	-0.04%
2018/02/09	6	43.09	0	0.00	43.55	6	2,704	0.22%
2018/02/08	0	0.00	2	44.58	44.10	-2	2,679	-0.07%
2018/02/07	0	0.00	5	44.52	44.20	-5	2,682	-0.19%
2018/02/06	8	41.81	0	0.00	42.20	8	2,599	0.31%
2018/02/05	0	0.00	3	44.65	44.85	-3	2,514	-0.12%
2018/02/02	2	45.55	0	0.00	45.60	2	2,507	0.08%
2018/02/01	2	46.15	0	0.00	45.55	2	2,514	0.08%
2018/01/31	0	0.00	1	46.00	45.80	-1	2,514	-0.04%
2018/01/30	4	46.00	1	45.50	45.55	3	2,471	0.12%
2018/01/29	0	0.00	4	46.43	46.50	-4	2,443	-0.16%
2018/01/26	0	0.00	5	46.10	46.45	-5	2,421	-0.21%
2018/01/23	3	44.33	5.6	44.64	44.95	-2.6	2,212	-0.12%
2018/01/16	5	42.70	0	0.00	42.60	5	2,085	0.24%
2018/01/10	0	0.00	0.4	43.00	42.75	-0.4	2,122	-0.02%
2018/01/09	1	43.10	0	0.00	43.15	1	2,123	0.05%
2018/01/04	2	42.80	0	0.00	42.65	2	2,116	0.09%
2018/01/03	0	0.00	4	43.05	43.15	-4	2,125	-0.19%
2018/01/02	0	0.00	1	42.90	43.15	-1	2,095	-0.05%