興富發 (2542)-元大-大益券商分點個股進出

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
44.30
漲跌
▲1.35
漲幅
+3.14%
成交量
14,584張
產業
上市營建類股
906人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	2	44.45	5.1	44.17	44.30	-3.1	4,274	-0.07%
2024/04/26	4	43.08	2.1	42.83	42.95	1.9	4,063	0.05%
2024/04/25	1.2	42.23	1	42.55	42.70	0.2	3,964	0.01%
2024/04/24	0	0.00	6	41.95	41.95	-6	3,860	-0.16%
2024/04/22	9	43.31	5.8	43.02	42.40	3.2	3,769	0.08%
2024/04/19	1.1	41.44	6.9	41.33	41.45	-5.8	3,371	-0.17%
2024/04/18	6	40.87	7	41.36	41.60	-1	3,204	-0.03%
2024/04/16	0	0.00	3	40.27	40.10	-3	3,049	-0.10%
2024/04/15	0	0.00	3	40.68	40.80	-3	2,983	-0.10%
2024/04/12	0	0.00	0.2	41.07	40.80	-0.2	2,943	-0.01%
2024/04/10	0	0.00	3	41.50	41.35	-3	2,896	-0.10%
2024/04/09	0	0.00	5	41.23	41.20	-5	2,858	-0.17%
2024/04/08	0	0.00	4	40.75	40.70	-4	2,790	-0.14%
2024/04/01	0	0.00	22	40.30	40.25	-22	2,666	-0.83%
2024/03/28	1	40.30	0	0.00	40.50	1	2,610	0.04%
2024/03/27	0	0.00	34	40.40	40.60	-34	2,567	-1.32%
2024/03/22	0	0.00	6.1	38.90	38.80	-6.1	2,529	-0.24%
2024/03/21	15	38.61	0	0.00	38.65	15	2,556	0.59%
2024/03/20	2	38.40	0	0.00	38.50	2	2,570	0.08%
2024/03/19	7	38.66	0	0.00	38.70	7	2,526	0.28%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/15	3.1	39.42	0	0.00	39.20	3.1	2,527	0.12%
2024/03/13	0	0.00	1	39.90	39.80	-1	2,452	-0.04%
2024/03/12	3	39.88	0	0.00	39.95	3	2,432	0.12%
2024/03/11	0	0.00	3.4	39.70	39.90	-3.4	2,450	-0.14%
2024/03/08	1	39.70	10.1	39.80	39.75	-9.1	2,447	-0.37%
2024/03/07	0	0.00	0.1	39.90	39.90	-0.1	2,448	0.00%
2024/03/06	0.5	39.65	1	39.65	39.65	-0.5	2,423	-0.02%
2024/03/04	1	39.70	5.4	39.69	39.65	-4.4	2,423	-0.18%
2024/02/23	0	39.70	0	0.00	39.55	0	2,440	0.00%
2024/02/22	1	39.80	0	0.00	39.75	1	2,457	0.04%
2024/02/20	5	39.55	2	39.53	39.65	3	2,431	0.12%
2024/02/19	5	39.55	0	0.00	39.65	5	2,425	0.21%
2024/02/16	0.3	39.55	0	0.00	39.65	0.3	2,471	0.01%
2024/02/01	4	39.64	0	0.00	39.60	4	2,413	0.17%
2024/01/30	0	0.00	2	39.65	39.55	-2	2,433	-0.08%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	10	39.50	0	0.00	39.55	10	2,510	0.40%
2024/01/22	1	39.55	0	0.00	39.55	1	2,510	0.04%
2024/01/18	2	39.70	1	39.80	39.70	1	2,497	0.04%
2024/01/17	2	39.77	5	39.70	39.85	-3	2,489	-0.12%
2024/01/16	0.2	39.75	1	39.70	39.70	-0.8	2,446	-0.03%
2024/01/15	0	0.00	1	39.95	39.90	-1	2,388	-0.04%
2024/01/10	5	40.05	4	40.05	40.00	1	2,744	0.04%
2024/01/09	6	40.05	1	40.05	40.05	5	2,789	0.18%
2024/01/05	0.5	40.15	0	0.00	40.20	0.5	2,897	0.02%
2023/12/28	2	40.10	0.2	40.15	40.15	1.8	3,039	0.06%
2023/12/26	0	40.15	0	0.00	40.05	0	3,098	0.00%
2023/12/25	0	0.00	1	39.85	40.00	-1	3,138	-0.03%
2023/12/21	3	39.72	0	0.00	39.90	3	3,414	0.09%
2023/12/20	4.9	40.03	0	0.00	40.15	4.9	3,410	0.14%
2023/12/19	12	40.13	0	0.00	40.15	12	3,443	0.35%
2023/12/18	10.7	40.10	0	0.00	40.45	10.7	3,468	0.31%
2023/12/15	0	0.00	18	40.30	40.40	-18	3,484	-0.52%
2023/12/12	5.1	39.96	0	0.00	39.90	5.1	3,540	0.14%
2023/12/11	3	40.08	0	0.00	40.10	3	3,549	0.08%
2023/12/06	8	40.45	3	40.30	40.35	5	3,531	0.14%
2023/12/01	2	40.75	1.1	40.90	40.80	0.9	3,447	0.03%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/27	2	41.05	0	0.00	40.95	2	3,468	0.06%
2023/11/21	0.1	40.95	0.3	41.00	40.85	-0.2	3,444	-0.01%
2023/11/20	0	0.00	9.1	40.99	41.10	-9.1	3,427	-0.27%
2023/11/17	1	40.90	16.9	40.91	40.90	-15.9	3,415	-0.46%
2023/11/16	1.3	40.89	39	40.75	41.00	-37.7	3,433	-1.10%
2023/11/15	1	40.55	1	40.75	40.90	0	3,434	0.00%
2023/11/14	2	40.80	0	0.00	40.85	2	3,400	0.06%
2023/11/09	0	0.00	1	40.60	40.60	-1	3,392	-0.03%
2023/11/08	0	0.00	0.2	40.80	40.60	-0.2	3,434	-0.01%
2023/11/06	0	40.65	0	0.00	40.70	0	3,513	0.00%
2023/11/03	0.1	40.84	0.1	40.85	40.60	0	3,494	0.00%
2023/11/02	1	40.63	0.1	40.70	40.60	0.9	3,494	0.03%
2023/11/01	0.1	40.30	0.4	40.58	40.60	-0.3	3,493	-0.01%
2023/10/31	1.3	40.85	0.8	40.73	40.70	0.4	3,483	0.01%
2023/10/30	10	40.65	0	0.00	40.90	10	3,473	0.29%
2023/10/26	30.5	41.05	0	0.00	40.95	30.5	3,476	0.88%
2023/10/25	0	0.00	0.5	41.00	41.00	-0.5	3,465	-0.02%
2023/10/24	0	0.00	2	40.75	40.80	-2	3,471	-0.06%
2023/10/23	1	40.90	0	0.00	40.75	1	3,488	0.03%
2023/10/20	11	41.35	0	0.00	41.10	11	3,504	0.31%
2023/10/19	4.4	41.69	15	42.00	41.80	-10.6	3,542	-0.30%
2023/10/18	1.1	41.54	0.2	41.05	42.05	0.9	3,479	0.03%
2023/10/17	1	40.85	0	0.00	41.00	1	3,199	0.03%
2023/10/16	0.1	40.68	0	0.00	41.30	0.1	3,162	0.00%
2023/10/13	5.3	40.35	3	40.47	40.85	2.3	3,128	0.07%
2023/10/11	1	39.55	0	0.00	40.10	1	3,128	0.03%
2023/10/06	1	39.05	0	0.00	39.40	1	3,089	0.03%
2023/10/04	1	39.10	1	39.10	39.10	0	3,075	0.00%
2023/10/03	1	39.30	1	39.40	39.25	0	3,077	0.00%
2023/10/02	2	39.30	1	39.25	39.30	1	3,075	0.03%
2023/09/28	1	39.55	1	39.55	39.45	0	3,028	0.00%
2023/09/27	2	39.75	3	39.70	39.55	-1	2,981	-0.03%
2023/09/26	5.5	39.86	77.1	39.72	40.00	-71.6	2,901	-2.47%
2023/09/25	12.4	43.12	0	0.00	43.05	12.4	2,712	0.46%
2023/09/22	56.3	43.49	0	0.00	43.40	56.3	2,593	2.17%
2023/09/21	0	0.00	0.2	44.10	43.95	-0.2	2,534	-0.01%
2023/09/20	0	0.00	55.2	44.29	44.20	-55.2	2,472	-2.23%
2023/09/19	0.1	44.10	0	0.00	44.30	0.1	2,406	0.00%
2023/09/18	0.7	43.90	0.1	44.00	44.15	0.6	2,376	0.03%
2023/09/15	14	43.41	10	43.87	43.25	4	2,331	0.17%
2023/09/14	2.2	43.85	3	44.00	44.10	-0.9	2,252	-0.04%
2023/09/11	1.7	43.47	9.3	43.51	43.50	-7.7	2,268	-0.34%
2023/09/08	50	43.50	0	0.00	43.40	50	2,272	2.20%
2023/09/07	0.1	43.40	0	0.00	43.40	0.1	2,261	0.00%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	6.5	43.56	0	0.00	43.45	6.5	2,292	0.28%
2023/09/04	0	0.00	2	43.35	43.60	-2	2,273	-0.09%
2023/09/01	5	42.95	0	0.00	42.95	5	2,211	0.23%
2023/08/30	0.3	43.15	0	0.00	43.25	0.3	2,228	0.01%
2023/08/28	5	42.85	0	0.00	42.95	5	2,238	0.22%
2023/08/23	0	0.00	0	42.40	42.30	0	2,294	0.00%
2023/08/22	0.4	42.46	1.1	42.45	42.40	-0.7	2,320	-0.03%
2023/08/21	0	0.00	0.1	42.75	42.75	-0.1	2,323	0.00%
2023/08/18	0	0.00	17	42.79	42.95	-17	2,348	-0.72%
2023/08/16	0	0.00	2.9	42.43	42.60	-2.9	2,375	-0.12%
2023/08/15	0	0.00	1	42.90	42.65	-1	2,401	-0.04%
2023/08/14	5.2	42.98	3.1	42.56	42.60	2.1	2,426	0.08%
2023/08/11	6.3	43.25	0	0.00	43.40	6.3	2,426	0.26%
2023/08/10	0	0.00	2.2	42.86	42.90	-2.2	2,378	-0.09%
2023/08/09	0.1	42.75	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	0	0.00	2	42.88	42.95	-2	2,553	-0.08%
2023/08/07	2.1	42.70	1	42.80	42.80	1.1	2,962	0.04%
2023/08/04	0	0.00	9.5	42.67	42.70	-9.5	2,965	-0.32%
2023/08/02	1	42.55	6.6	42.56	42.55	-5.6	2,959	-0.19%
2023/08/01	6.9	42.52	1	42.50	42.55	5.9	2,975	0.20%
2023/07/31	6	42.35	0	0.00	42.30	6	2,977	0.20%
2023/07/28	0	0.00	1	42.20	42.20	-1	3,010	-0.03%
2023/07/26	2.5	42.21	0	0.00	42.05	2.5	3,022	0.08%
2023/07/24	3	42.00	0	42.05	41.70	3	2,980	0.10%
2023/07/21	2	42.20	0	0.00	42.15	2	2,924	0.07%
2023/07/18	2	42.08	0	0.00	42.15	2	2,944	0.07%
2023/07/17	4.1	42.28	0	0.00	42.25	4.1	2,931	0.14%
2023/07/14	1.5	42.60	0	0.00	42.55	1.5	2,898	0.05%
2023/07/11	0	0.00	0.1	42.80	43.00	-0.1	2,878	0.00%
2023/07/10	20	42.93	4	42.99	42.80	16	2,878	0.56%
2023/07/07	0	0.00	1	42.70	42.75	-1	2,913	-0.03%
2023/07/06	0	0.00	1	42.70	42.80	-1	2,900	-0.03%
2023/06/29	0	0.00	1	42.60	42.75	-1	2,963	-0.03%
2023/06/28	0	0.00	0.6	42.40	42.45	-0.6	2,968	-0.02%
2023/06/20	1	42.30	0	0.00	42.15	1	3,001	0.03%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/14	0	0.00	8.5	42.92	43.00	-8.5	2,916	-0.29%
2023/06/13	1	42.90	1	43.00	42.95	0	2,950	0.00%
2023/06/08	1	42.50	0	0.00	42.55	1	3,019	0.03%
2023/06/07	0	0.00	5	42.45	42.60	-5	3,035	-0.16%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	0	0.00	1	42.60	42.50	-1	3,041	-0.03%
2023/06/02	0	0.00	5	42.64	42.60	-5	3,052	-0.16%
2023/06/01	0	0.00	1	42.65	42.60	-1	3,065	-0.03%
2023/05/26	1	42.05	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1	42.50	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	2	43.00	43.05	-2	3,015	-0.07%
2023/05/22	1	42.35	0	0.00	42.60	1	2,973	0.03%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/18	2	42.10	0.7	41.91	42.00	1.3	2,896	0.04%
2023/05/17	0	0.00	0	41.75	41.90	0	2,868	0.00%
2023/05/16	0	0.00	1.1	41.75	41.65	-1.1	2,836	-0.04%
2023/05/15	1	41.35	4.2	41.15	41.35	-3.2	2,816	-0.11%
2023/05/12	1.5	41.83	3	41.75	41.95	-1.5	2,713	-0.05%
2023/05/11	15	41.73	3	41.93	42.30	12	2,632	0.46%
2023/05/10	0	0.00	0	43.20	43.20	0	2,214	0.00%
2023/05/09	1	43.40	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0	0.00	0.2	43.15	43.30	-0.2	2,235	-0.01%
2023/05/05	1	42.95	3	43.08	42.90	-2	2,230	-0.09%
2023/05/03	0	0.00	3.4	42.29	42.30	-3.4	2,241	-0.15%
2023/05/02	0	0.00	0.2	42.15	42.20	-0.2	2,289	-0.01%
2023/04/28	1	42.05	1	42.05	42.05	0	2,366	0.00%
2023/04/26	1	41.80	2	41.70	42.00	-1	2,410	-0.04%
2023/04/24	0	0.00	0.1	41.85	41.75	-0.1	2,406	0.00%
2023/04/21	1	41.80	0	0.00	41.85	1	2,423	0.04%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/19	0	0.00	6.3	42.05	42.00	-6.3	2,422	-0.26%
2023/04/17	1	42.10	5	42.10	42.05	-4	2,394	-0.17%
2023/04/14	5.1	42.11	5	42.09	42.10	0.1	2,390	0.00%
2023/04/13	0	0.00	5	42.05	42.10	-5	2,397	-0.21%
2023/04/12	3	42.00	1	42.10	41.95	2	2,407	0.08%
2023/04/11	0	0.00	1	41.65	41.75	-1	2,348	-0.04%
2023/04/10	0.5	41.80	2	41.60	41.45	-1.5	2,381	-0.06%
2023/04/07	1.6	41.44	0	0.00	41.70	1.6	2,499	0.06%
2023/03/31	0	0.00	1	40.90	41.15	-1	2,570	-0.04%
2023/03/30	0	41.00	0	0.00	41.00	0	2,889	0.00%
2023/03/29	0	0.00	1	40.90	41.05	-1	3,290	-0.03%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/24	1.1	40.71	0	0.00	40.65	1.1	4,616	0.02%
2023/03/22	0	0.00	16	41.06	41.15	-16	4,761	-0.34%
2023/03/20	1	40.60	0	0.00	40.70	1	4,939	0.02%
2023/03/17	1	40.40	1	40.30	40.40	0	4,979	0.00%
2023/03/16	1.1	40.06	2	40.05	40.10	-0.9	5,004	-0.02%
2023/03/15	3	40.78	5	40.80	40.60	-2	5,035	-0.04%
2023/03/13	0	0.00	0.1	41.75	41.80	-0.1	5,086	0.00%
2023/03/10	2	41.80	1	41.95	41.95	1	5,112	0.02%
2023/03/09	4	41.85	4	41.90	41.95	0	5,127	0.00%
2023/03/07	0	0.00	3	41.65	41.80	-3	5,162	-0.06%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1.1	41.99	0	0.00	41.95	1.1	5,213	0.02%
2023/03/01	0.3	42.35	7.8	42.36	42.35	-7.6	5,253	-0.14%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/23	0.5	42.35	1.2	42.45	42.40	-0.7	5,417	-0.01%
2023/02/22	0	42.05	1.4	42.04	42.30	-1.4	5,435	-0.03%
2023/02/21	0.3	42.25	8	42.20	42.25	-7.8	5,466	-0.14%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/15	1	41.85	0	0.00	41.85	1	5,799	0.02%
2023/02/14	0	0.00	2	41.90	42.00	-2	5,835	-0.03%
2023/02/10	1	41.60	0	0.00	41.55	1	5,912	0.02%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/03	1	41.40	1	41.80	41.80	0	6,036	0.00%
2023/02/02	1.4	41.49	0	0.00	41.25	1.4	6,057	0.02%
2023/02/01	2	41.55	2	41.55	41.60	0	6,045	0.00%
2023/01/31	4	41.19	2	41.30	41.10	2	6,114	0.03%
2023/01/30	0	0.00	2	40.88	40.65	-2	6,079	-0.03%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/11	0.2	40.80	4	40.75	40.60	-3.9	6,125	-0.06%
2023/01/09	0.3	40.50	0	0.00	40.45	0.3	6,165	0.00%
2023/01/06	0.1	40.50	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2023/01/03	0.1	40.50	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	0.1	40.75	0	0.00	40.30	0.1	6,293	0.00%
2022/12/29	0	0.00	1	40.45	40.60	-1	6,273	-0.02%
2022/12/28	0	0.00	0.2	41.30	40.70	-0.2	6,284	0.00%
2022/12/27	0.1	41.40	3.9	40.99	41.45	-3.8	6,283	-0.06%
2022/12/26	0	0.00	1.1	40.32	40.25	-1.1	6,225	-0.02%
2022/12/23	3	40.42	0	0.00	40.35	3	6,264	0.05%
2022/12/22	12.1	39.94	0	0.00	42.00	12.1	6,211	0.19%
2022/12/21	30.9	39.02	21	39.86	40.00	9.9	6,026	0.16%
2022/12/20	32.2	39.69	1	39.95	39.65	31.2	5,780	0.54%
2022/12/19	12.4	40.76	0	0.00	40.50	12.4	5,621	0.22%
2022/12/16	2.2	41.89	0	0.00	41.15	2.2	5,404	0.04%
2022/12/15	1.2	41.88	1	42.05	42.40	0.2	5,094	0.00%
2022/12/14	1.1	42.06	7.7	42.59	42.60	-6.6	5,170	-0.13%
2022/12/13	3.2	42.78	0	0.00	42.75	3.2	5,162	0.06%
2022/12/12	0.2	43.82	0	0.00	43.65	0.2	5,153	0.00%
2022/12/09	0	43.90	0.3	44.05	44.00	-0.3	5,155	0.00%
2022/12/08	22	44.10	0	0.00	44.10	22	5,144	0.43%
2022/12/07	0	0.00	3	44.35	44.35	-3	5,137	-0.06%
2022/12/06	1	43.85	0	0.00	43.95	1	5,103	0.02%
2022/12/01	0	0.00	0.1	44.80	44.80	-0.1	5,016	0.00%
2022/11/30	0	0.00	0.2	44.75	44.80	-0.2	5,021	0.00%
2022/11/29	0.2	44.70	8.1	44.75	44.80	-7.9	5,026	-0.16%
2022/11/28	0	0.00	40.4	44.79	44.85	-40.4	5,036	-0.80%
2022/11/25	0	0.00	7.5	44.71	44.55	-7.5	5,022	-0.15%
2022/11/24	0	44.85	0	0.00	44.90	0	5,032	0.00%
2022/11/23	5	45.00	13.5	44.78	44.90	-8.5	5,037	-0.17%
2022/11/22	1	44.95	27.8	44.83	44.85	-26.8	5,044	-0.53%
2022/11/21	1.1	43.88	0	0.00	43.95	1.1	4,921	0.02%
2022/11/18	0	0.00	1	43.80	43.80	-1	4,941	-0.02%
2022/11/16	4	43.05	0	0.00	43.20	4	4,925	0.08%
2022/11/15	2	42.95	2	42.90	42.90	0	4,916	0.00%
2022/11/14	0.1	43.00	23.5	43.20	43.35	-23.4	4,875	-0.48%
2022/11/11	0	0.00	1.1	42.25	42.40	-1.1	4,802	-0.02%
2022/11/10	0.1	42.00	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0	0.00	11.1	42.15	42.25	-11.1	4,868	-0.23%
2022/11/08	0.1	41.95	32	41.92	41.90	-31.9	4,840	-0.66%
2022/11/07	0	0.00	2	41.95	42.05	-2	4,888	-0.04%
2022/11/04	0	0.00	5.1	41.59	42.00	-5.1	4,888	-0.10%
2022/11/03	0.1	41.05	0.3	41.30	41.30	-0.2	4,842	0.00%
2022/11/02	3	41.37	2.1	41.40	41.25	0.9	4,832	0.02%
2022/11/01	2.4	41.47	10	41.40	41.45	-7.7	4,873	-0.16%
2022/10/31	6.4	41.46	22.8	41.38	41.45	-16.4	4,888	-0.33%
2022/10/28	1.1	41.61	0	0.00	41.65	1.1	4,880	0.02%
2022/10/27	0	0.00	41	41.63	41.80	-41	4,875	-0.84%
2022/10/24	1	40.45	0	0.00	40.60	1	4,786	0.02%
2022/10/21	0	0.00	3.1	40.44	40.50	-3.1	4,758	-0.07%
2022/10/20	0	0.00	2	40.15	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	24	40.06	40.20	-24	4,726	-0.51%
2022/10/18	0	0.00	37	39.46	39.60	-37	4,685	-0.79%
2022/10/17	2	38.68	0	0.00	39.20	2	4,736	0.04%
2022/10/14	14	39.06	4	39.25	39.20	10	4,808	0.21%
2022/10/12	3	38.97	0.9	39.05	38.95	2.1	5,106	0.04%
2022/10/11	0	0.00	32	39.25	39.35	-32	5,224	-0.61%
2022/10/07	1	39.10	0	0.00	38.90	1	5,188	0.02%
2022/10/05	1.1	39.75	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	1	39.85	1	39.70	39.70	0	5,244	0.00%
2022/10/03	2	39.43	31	39.26	39.85	-29	5,232	-0.55%
2022/09/30	2	38.80	2	38.40	39.00	0	5,202	0.00%
2022/09/29	6	38.36	3.1	38.50	38.60	2.9	5,204	0.06%
2022/09/28	16.1	38.50	4	38.49	38.00	12.1	5,171	0.23%
2022/09/27	5.1	39.52	0	0.00	39.65	5.1	5,055	0.10%
2022/09/26	16.1	40.29	26.1	40.20	40.20	-10	4,940	-0.20%
2022/09/23	8	47.74	29.4	47.75	47.80	-21.4	4,766	-0.45%
2022/09/22	1.1	47.84	1	47.30	47.75	0.1	4,634	0.00%
2022/09/21	5.1	47.97	12	48.06	48.00	-6.9	4,521	-0.15%
2022/09/20	2	48.03	19	48.00	48.00	-17	4,374	-0.39%
2022/09/19	14.5	48.15	7.5	48.19	48.15	7	4,340	0.16%
2022/09/16	10	48.23	5.2	48.26	48.30	4.8	4,306	0.11%
2022/09/15	34	48.16	2.1	48.28	48.25	31.9	4,462	0.72%
2022/09/14	13	48.29	10.7	48.30	48.25	2.3	4,782	0.05%
2022/09/13	3	48.50	0	0.00	48.50	3	5,003	0.06%
2022/09/12	2	48.30	1	48.25	48.40	1	5,233	0.02%
2022/09/08	0	0.00	15.1	48.09	48.35	-15.1	5,532	-0.27%
2022/09/07	3.4	47.95	4.1	47.85	47.90	-0.7	5,636	-0.01%
2022/09/06	0.1	48.05	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	0	48.05	0.1	48.05	47.95	-0.1	5,683	0.00%
2022/09/02	0.2	48.15	2	48.15	48.00	-1.8	5,698	-0.03%
2022/09/01	27	47.98	1.1	48.11	48.10	25.9	5,726	0.45%
2022/08/31	23	48.35	0	0.00	48.40	23	5,714	0.40%
2022/08/30	16.2	48.27	3	48.15	48.35	13.2	5,694	0.23%
2022/08/29	43	47.52	11	47.83	47.85	32	5,702	0.56%
2022/08/26	8	48.06	0	0.00	48.20	8	5,824	0.14%
2022/08/25	5.5	48.00	2	48.10	48.10	3.5	5,812	0.06%
2022/08/24	10	47.60	13	47.64	48.00	-3	5,807	-0.05%
2022/08/23	1	47.35	1.1	47.51	47.65	-0.1	5,790	0.00%
2022/08/22	5	47.30	3.6	47.42	47.65	1.4	5,815	0.02%
2022/08/19	3	46.72	1	47.05	47.00	2	5,742	0.03%
2022/08/18	22.1	46.77	0	0.00	46.80	22.1	5,742	0.39%
2022/08/17	5.2	47.16	8	47.11	47.20	-2.9	5,720	-0.05%
2022/08/16	1	46.90	7	46.69	46.80	-6	5,658	-0.11%
2022/08/15	10	46.20	0	0.00	46.20	10	5,579	0.18%
2022/08/12	53	46.23	21	46.36	46.15	32	5,593	0.57%
2022/08/09	1	46.00	4	46.00	46.00	-3	5,615	-0.05%
2022/08/08	65	45.99	1	46.00	46.00	64	5,670	1.13%
2022/08/05	0.5	45.80	1	45.85	45.85	-0.5	5,890	-0.01%
2022/08/04	41	45.23	2	45.25	45.65	39	5,966	0.65%
2022/08/03	24	45.70	0	0.00	45.80	24	5,960	0.40%
2022/08/02	10	45.60	3	45.58	46.00	7	5,996	0.12%
2022/08/01	10	45.75	12	45.81	45.90	-2	6,010	-0.03%
2022/07/27	0	0.00	2	44.68	44.65	-2	6,026	-0.03%
2022/07/26	1.1	44.81	2	44.90	44.80	-0.9	6,033	-0.02%
2022/07/25	5	44.90	0	0.00	45.10	5	6,048	0.08%
2022/07/22	19	44.90	0	0.00	45.20	19	6,076	0.31%
2022/07/21	19	45.11	0	0.00	45.15	19	6,053	0.31%
2022/07/20	8.1	45.50	0.1	46.10	45.35	8	6,060	0.13%
2022/07/19	1	45.50	12.2	45.95	45.75	-11.2	6,023	-0.19%
2022/07/18	1	44.55	3.2	44.92	45.10	-2.2	5,953	-0.04%
2022/07/14	0.1	43.55	20	43.50	43.50	-19.9	6,095	-0.33%
2022/07/12	2.7	43.27	0	0.00	43.20	2.7	6,150	0.04%
2022/07/11	2.1	43.85	0.1	43.80	43.80	2	6,163	0.03%
2022/07/08	0.1	43.95	0	0.00	43.85	0.1	6,195	0.00%
2022/07/07	0.1	44.10	0	0.00	43.80	0.1	6,213	0.00%
2022/07/06	3	44.50	0	0.00	44.20	3	6,327	0.05%
2022/07/05	1	44.55	0	0.00	44.65	1	6,572	0.02%
2022/07/04	0.4	44.45	0	0.00	44.40	0.4	6,803	0.01%
2022/07/01	1.5	44.31	0	0.00	43.95	1.5	7,609	0.02%
2022/06/30	0.2	45.05	6	45.10	45.20	-5.8	8,178	-0.07%
2022/06/29	1.2	45.05	0	0.00	45.10	1.2	8,197	0.01%
2022/06/28	3.1	44.78	0	0.00	44.80	3.1	8,203	0.04%
2022/06/27	3	44.50	2	44.68	44.80	1	8,257	0.01%
2022/06/24	3	43.90	1	43.90	44.20	2	8,284	0.02%
2022/06/23	2.1	43.30	0.1	43.60	43.30	2	8,320	0.02%
2022/06/22	45.5	42.82	0	0.00	43.25	45.5	8,163	0.56%
2022/06/21	2	43.43	0	0.00	43.35	2	7,857	0.03%
2022/06/20	1.2	44.05	0.2	43.98	43.60	1	7,697	0.01%
2022/06/17	6.5	43.69	0	0.00	44.75	6.5	7,720	0.08%
2022/06/16	10	44.68	0	0.00	44.55	10	7,555	0.13%
2022/06/15	30.1	44.93	0	0.00	45.05	30.1	7,569	0.40%
2022/06/14	1	44.80	2	45.03	45.40	-1	7,728	-0.01%
2022/06/13	4.1	44.63	0	0.00	44.80	4.1	8,324	0.05%
2022/06/10	3	44.93	0	0.00	44.90	3	8,491	0.04%
2022/06/09	2	45.23	0	0.00	45.25	2	8,562	0.02%
2022/06/07	2	44.93	0	0.00	45.35	2	8,600	0.02%
2022/06/06	27.1	45.20	3	44.97	45.00	24.1	8,621	0.28%
2022/05/30	0	0.00	4	46.45	46.55	-4	8,881	-0.05%
2022/05/27	0	0.00	1	46.00	46.00	-1	8,908	-0.01%
2022/05/25	2	45.50	0	0.00	46.00	2	9,159	0.02%
2022/05/20	0	0.00	50	45.65	45.85	-50	9,685	-0.52%
2022/05/19	3.1	45.50	3	45.40	45.60	0.1	9,778	0.00%
2022/05/17	1	45.50	1	45.15	45.45	0	9,739	0.00%
2022/05/16	0	0.00	1	44.30	44.55	-1	9,756	-0.01%
2022/05/13	27.2	43.99	11	44.58	44.70	16.2	9,762	0.17%
2022/05/12	11.2	45.79	0	0.00	45.40	11.2	9,552	0.12%
2022/05/10	4	46.19	0	0.00	46.50	4	9,491	0.04%
2022/05/09	1.1	46.75	2	46.60	46.50	-0.9	9,510	-0.01%
2022/05/06	2.1	46.88	0	0.00	46.90	2.1	9,568	0.02%
2022/05/04	1.1	46.95	0.2	47.00	46.90	0.9	9,731	0.01%
2022/05/03	5	46.70	0	0.00	46.65	5	9,780	0.05%
2022/04/29	4	46.81	0	0.00	46.95	4	9,807	0.04%
2022/04/28	2.1	46.76	0	0.00	46.70	2.1	9,846	0.02%
2022/04/27	5	46.70	0.2	46.65	46.70	4.9	9,839	0.05%
2022/04/26	0.1	46.85	0	0.00	47.20	0.1	9,858	0.00%
2022/04/25	6.2	46.59	2.5	46.58	46.45	3.7	9,766	0.04%
2022/04/22	8.1	47.30	0.5	47.40	47.10	7.6	9,677	0.08%
2022/04/21	4	47.83	3	47.95	47.50	1	9,599	0.01%
2022/04/20	4	47.59	9.4	47.71	48.75	-5.4	9,493	-0.06%
2022/04/19	4	47.65	0	0.00	47.80	4	9,399	0.04%
2022/04/18	3	47.93	3	47.88	47.80	0	9,395	0.00%
2022/04/15	104	47.95	2	47.95	48.05	102	9,352	1.09%	大買/鉅額交易
2022/04/14	5	47.76	1	47.75	47.85	4	9,312	0.04%
2022/04/13	11	47.23	22	47.30	47.45	-11	9,288	-0.12%
2022/04/12	38.3	46.89	3	46.93	46.90	35.3	9,253	0.38%
2022/04/11	24.1	47.96	2	47.65	47.60	22.1	9,119	0.24%
2022/04/08	27	48.85	5	48.73	48.75	22	8,892	0.25%
2022/04/07	74.5	49.24	73	49.55	48.90	1.5	8,703	0.02%
2022/04/06	17.2	47.67	6	47.67	49.00	11.2	7,888	0.14%
2022/04/01	4	45.66	1	45.75	45.70	3	7,252	0.04%
2022/03/31	2	45.40	1	45.40	45.40	1	7,189	0.01%
2022/03/30	3.2	45.37	0	0.00	45.40	3.2	7,184	0.04%
2022/03/29	3	45.38	0	0.00	45.30	3	7,325	0.04%
2022/03/28	4	45.33	0	0.00	45.35	4	7,363	0.05%
2022/03/25	1	45.70	0	0.00	45.75	1	7,389	0.01%
2022/03/24	3.1	45.73	0	0.00	45.75	3.1	7,451	0.04%
2022/03/23	14	45.91	3	45.97	45.95	11	7,509	0.15%
2022/03/22	27	45.39	8	45.22	45.50	19	7,515	0.25%
2022/03/21	33	46.41	5	46.32	46.20	28	7,261	0.39%
2022/03/18	19	46.59	0	0.00	46.60	19	7,118	0.27%
2022/03/17	3.2	46.79	11.1	46.86	47.00	-7.9	7,022	-0.11%
2022/03/16	140.7	47.79	7	47.44	46.85	133.7	6,829	1.96%	大買/鉅額交易
2022/03/15	24	49.86	21.3	49.90	50.50	2.7	6,228	0.04%
2022/03/14	14	49.86	1	49.70	49.60	13	6,042	0.22%
2022/03/11	0	0.00	2	48.85	48.90	-2	5,950	-0.03%
2022/03/10	1	49.40	4	49.26	49.20	-3	5,931	-0.05%
2022/03/09	2	49.10	33	49.01	49.35	-31	5,893	-0.53%
2022/03/08	46	48.35	53	48.63	48.50	-7	5,836	-0.12%
2022/03/07	3	49.07	5	49.31	49.30	-2	5,723	-0.03%
2022/03/04	14	50.69	10.1	50.30	50.50	3.9	5,607	0.07%
2022/03/03	1	49.90	12	50.07	50.20	-11	5,520	-0.20%
2022/03/02	2	49.75	0.1	49.60	49.90	1.9	5,490	0.04%
2022/03/01	2	49.45	7.2	49.73	49.45	-5.2	5,514	-0.09%
2022/02/25	4	48.86	1	49.00	48.95	3	5,379	0.06%
2022/02/24	11	48.32	13	48.80	48.35	-2	5,287	-0.04%
2022/02/23	3	48.95	2	49.18	49.10	1	5,123	0.02%
2022/02/22	6	47.90	8	48.43	48.90	-2	5,011	-0.04%
2022/02/21	48	47.05	46	47.60	48.15	2	4,800	0.04%
2022/02/18	3	47.23	0	0.00	47.20	3	4,722	0.06%
2022/02/17	3	47.18	0	0.00	47.25	3	4,777	0.06%
2022/02/16	31	47.13	0	0.00	47.15	31	4,863	0.64%
2022/02/15	0	0.00	2	47.20	47.10	-2	5,051	-0.04%
2022/02/11	2	46.75	1	46.80	46.80	1	5,024	0.02%
2022/02/10	0.2	46.90	0	0.00	46.90	0.2	5,005	0.00%
2022/02/09	2.1	47.03	0	0.00	47.00	2.1	4,977	0.04%
2022/02/08	1	47.40	1	47.15	47.25	0	4,940	0.00%
2022/02/07	25	46.91	9.3	46.96	47.05	15.7	4,852	0.32%
2022/01/26	0	0.00	2	46.40	46.80	-2	4,760	-0.04%
2022/01/25	1	46.15	0.5	46.25	46.30	0.5	4,666	0.01%
2022/01/24	0	0.00	2	46.10	46.30	-2	4,641	-0.04%
2022/01/21	2	46.13	0	0.00	46.25	2	4,590	0.04%
2022/01/20	10	46.10	1	46.05	46.15	9	4,536	0.20%
2022/01/19	1.5	46.03	3	45.95	45.95	-1.5	4,521	-0.03%
2022/01/18	10	46.15	2	46.20	46.10	8	4,470	0.18%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	5	46.25	1	46.20	46.20	4	4,661	0.09%
2022/01/12	101	46.43	0	0.00	46.25	101	4,657	2.17%	大買/鉅額交易
2022/01/07	0	0.00	2	46.15	46.45	-2	4,611	-0.04%
2022/01/05	0	0.00	1	46.10	46.10	-1	4,599	-0.02%
2022/01/04	14	46.14	3	46.10	46.15	11	4,640	0.24%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	3	46.40	10	46.30	46.25	-7	4,602	-0.15%
2021/12/27	1.1	46.10	0	0.00	46.25	1.1	4,540	0.02%
2021/12/24	5	45.99	5	46.04	46.20	0	4,524	0.00%
2021/12/23	6	45.95	3	45.98	46.05	3	4,502	0.07%
2021/12/22	6.8	46.61	0	0.00	46.70	6.8	4,305	0.16%
2021/12/21	6	47.17	1	47.25	47.00	5	4,226	0.12%
2021/12/20	1	47.35	6	47.67	47.60	-5	4,188	-0.12%
2021/12/16	2	46.93	2	47.20	47.25	0	4,208	0.00%
2021/12/14	3	46.52	1	46.60	46.50	2	4,273	0.05%
2021/12/13	1	46.85	2	46.80	46.70	-1	4,252	-0.02%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	7	46.46	0	0.00	46.50	7	4,177	0.17%
2021/12/08	2	46.45	0	0.00	46.50	2	4,154	0.05%
2021/12/06	2	46.43	0	0.00	46.40	2	4,098	0.05%
2021/12/02	1	46.35	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	1	46.50	46.70	-1	4,107	-0.02%
2021/11/30	1.1	46.51	2	46.20	46.20	-0.9	4,101	-0.02%
2021/11/29	0	0.00	16	46.41	46.45	-16	4,068	-0.39%
2021/11/25	7	47.29	2	47.23	47.10	5	4,003	0.12%
2021/11/24	0.1	46.75	2	46.70	46.85	-1.9	3,916	-0.05%
2021/11/23	2	46.15	1	46.15	46.20	1	3,893	0.03%
2021/11/19	0.1	46.65	2	46.55	46.65	-1.9	3,884	-0.05%
2021/11/18	10	46.88	0	0.00	46.60	10	3,886	0.26%
2021/11/17	16	46.38	1	46.30	46.50	15	3,875	0.39%
2021/11/16	4	46.83	0.5	47.25	46.80	3.5	3,859	0.09%
2021/11/15	10	47.98	10.6	48.00	47.65	-0.6	3,829	-0.02%
2021/11/12	2.1	47.74	13	47.79	47.80	-10.9	3,734	-0.29%
2021/11/11	1.2	45.74	1	45.80	45.60	0.2	3,576	0.01%
2021/11/10	12	45.39	7.1	45.39	45.45	4.9	3,663	0.13%
2021/11/09	0	0.00	2	45.05	44.95	-2	3,676	-0.05%
2021/11/08	1	44.85	0	0.00	45.00	1	3,689	0.03%
2021/11/05	0.1	44.60	0	0.00	44.55	0.1	3,715	0.00%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/01	4.2	44.81	10	44.90	44.70	-5.8	3,840	-0.15%
2021/10/28	3	45.15	0	0.00	45.10	3	3,908	0.08%
2021/10/27	0.4	45.50	0	0.00	45.10	0.4	3,952	0.01%
2021/10/26	8.3	45.31	0	0.00	45.55	8.3	3,975	0.21%
2021/10/22	0	0.00	2	45.60	45.15	-2	4,122	-0.05%
2021/10/21	0	0.00	2	44.98	45.00	-2	4,091	-0.05%
2021/10/20	0.2	44.60	0	0.00	44.60	0.2	4,054	0.01%
2021/10/19	2	44.53	0	0.00	44.55	2	4,268	0.05%
2021/10/18	2.4	44.70	0	0.00	44.65	2.4	4,364	0.06%
2021/10/15	0	0.00	1	45.00	44.75	-1	4,387	-0.02%
2021/10/14	0.1	44.80	0	0.00	44.70	0.1	4,394	0.00%
2021/10/13	10	44.95	0	0.00	45.05	10	4,452	0.22%
2021/10/08	1	44.65	2	44.60	44.60	-1	4,440	-0.02%
2021/10/07	1.2	44.62	0	0.00	44.65	1.2	4,430	0.03%
2021/10/06	0.1	44.60	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	1.1	44.51	0	0.00	44.60	1.1	4,464	0.03%
2021/10/04	2	44.80	1	44.70	44.70	1	4,580	0.02%
2021/10/01	5.1	44.80	2	44.75	44.80	3.1	4,599	0.07%
2021/09/30	8	45.10	2	45.10	45.10	6	4,629	0.13%
2021/09/29	21.2	45.13	0	0.00	45.05	21.2	4,619	0.46%
2021/09/28	1	45.00	5	45.13	45.30	-4	4,593	-0.09%
2021/09/27	4.6	44.82	0	0.00	44.65	4.6	4,567	0.10%
2021/09/24	3	45.20	20	45.45	45.10	-17	4,508	-0.38%
2021/09/23	0.3	46.66	0	0.00	46.80	0.3	4,357	0.01%
2021/09/22	6.4	46.48	0	46.75	46.20	6.4	4,245	0.15%
2021/09/17	1	47.60	0.1	47.55	47.35	1	4,100	0.02%
2021/09/15	4	47.58	0	0.00	47.55	4	4,138	0.10%
2021/09/14	4	47.95	0	0.00	47.90	4	4,191	0.10%
2021/09/13	4	48.24	0	0.00	48.35	4	4,204	0.10%
2021/09/09	1	47.20	0	0.00	47.50	1	4,298	0.02%
2021/09/08	1	47.25	2	47.50	47.25	-1	4,312	-0.02%
2021/09/07	2	47.90	1	47.80	47.85	1	4,297	0.02%
2021/09/06	3.5	48.33	0	0.00	48.15	3.5	4,318	0.08%
2021/09/01	2	48.30	9	48.57	48.40	-7	4,370	-0.16%
2021/08/31	5	48.04	4	47.90	48.20	1	4,386	0.02%
2021/08/30	6	47.48	12	47.43	47.40	-6	4,411	-0.14%
2021/08/27	7	47.43	2	47.40	47.45	5	4,405	0.11%
2021/08/26	3	47.35	0	0.00	47.40	3	4,429	0.07%
2021/08/25	4	47.48	0	0.00	47.60	4	4,498	0.09%
2021/08/23	0	0.00	3	47.65	47.50	-3	4,576	-0.07%
2021/08/20	3	47.25	0	0.00	47.55	3	4,597	0.07%
2021/08/19	0.5	48.55	0	0.00	47.55	0.5	5,750	0.01%
2021/08/17	0	0.00	1	48.55	48.60	-1	5,807	-0.02%
2021/08/16	2.8	48.11	7	48.50	48.10	-4.2	5,726	-0.07%
2021/08/13	1	48.90	5	49.09	48.90	-4	5,649	-0.07%
2021/08/12	3	48.80	0	0.00	48.95	3	5,580	0.05%
2021/08/10	0	0.00	5	48.72	48.85	-5	5,582	-0.09%
2021/08/09	21	49.26	0	0.00	49.00	21	5,636	0.37%
2021/08/06	0	0.00	5	49.50	49.45	-5	5,660	-0.09%
2021/08/05	0	0.00	2	48.85	48.70	-2	5,663	-0.04%
2021/08/04	1	48.70	3	49.00	49.05	-2	5,896	-0.03%
2021/08/03	6	49.38	1.2	49.53	49.30	4.8	5,955	0.08%
2021/08/02	1	49.15	3	49.30	49.45	-2	6,067	-0.03%
2021/07/30	2	48.80	53.3	48.86	49.05	-51.3	6,127	-0.84%
2021/07/29	55.1	49.00	6	49.03	49.10	49.1	6,148	0.80%
2021/07/28	13	48.06	15.6	48.12	48.35	-2.6	6,105	-0.04%
2021/07/27	4	47.75	5	48.04	48.15	-1	6,096	-0.02%
2021/07/26	5	47.72	31	48.12	48.10	-26	6,098	-0.43%
2021/07/23	2	46.98	20	47.77	47.90	-18	6,014	-0.30%
2021/07/22	3	46.42	12	46.64	46.85	-9	5,822	-0.15%
2021/07/21	0	0.00	3	45.97	46.00	-3	5,780	-0.05%
2021/07/20	3	45.57	0	0.00	45.65	3	5,959	0.05%
2021/07/19	2	46.15	4	46.18	46.10	-2	6,065	-0.03%
2021/07/16	0	0.00	9	45.61	45.75	-9	6,068	-0.15%
2021/07/15	1	44.90	0	0.00	45.10	1	6,030	0.02%
2021/07/14	0	0.00	2	44.95	44.95	-2	6,056	-0.03%
2021/07/13	6	44.89	0	0.00	44.85	6	6,135	0.10%
2021/07/12	1	45.10	1	45.25	45.20	0	6,116	0.00%
2021/07/09	2	45.03	2	45.25	45.00	0	6,084	0.00%
2021/07/08	0	0.00	3	44.67	44.65	-3	6,005	-0.05%
2021/07/07	3	44.43	18	44.19	44.40	-15	6,008	-0.25%
2021/07/06	0	0.00	1.3	43.48	43.65	-1.3	5,987	-0.02%
2021/07/05	2	43.45	6	43.54	43.50	-4	6,028	-0.07%
2021/07/02	6	43.36	0	0.00	43.30	6	6,077	0.10%
2021/07/01	12	43.38	0	0.00	43.20	12	6,112	0.20%
2021/06/30	0	0.00	1.2	43.54	43.65	-1.2	6,122	-0.02%
2021/06/29	6	43.28	6	43.63	43.55	0	6,147	0.00%
2021/06/28	4	43.83	0	0.00	43.60	4	6,172	0.06%
2021/06/24	1	43.30	21	43.60	43.85	-20	6,158	-0.32%
2021/06/23	1	42.65	11.1	42.96	42.70	-10.1	6,132	-0.16%
2021/06/22	10	42.55	10	42.95	42.35	0	6,080	0.00%
2021/06/21	0	0.00	11	42.15	42.20	-11	6,087	-0.18%
2021/06/18	4	42.43	3	42.47	42.20	1	6,113	0.02%
2021/06/17	1	42.35	30	42.22	42.75	-29	6,189	-0.47%
2021/06/16	7	42.50	0.1	42.80	42.50	6.9	6,260	0.11%
2021/06/15	0	0.00	1	42.65	42.80	-1	6,256	-0.02%
2021/06/11	2	42.38	1	42.40	42.40	1	6,240	0.02%
2021/06/10	4	42.35	3.2	42.20	42.30	0.8	6,243	0.01%
2021/06/09	3.1	41.59	2.5	41.64	41.75	0.6	6,208	0.01%
2021/06/08	1	41.40	1	41.40	41.40	0	6,192	0.00%
2021/06/07	17	41.53	11	41.59	41.55	6	6,172	0.10%
2021/06/04	2	41.93	0	0.00	41.95	2	6,144	0.03%
2021/06/03	14	41.91	3	41.98	41.85	11	6,153	0.18%
2021/06/02	18	42.12	14	41.85	42.00	4	6,141	0.07%
2021/06/01	59.1	42.17	2	42.25	42.20	57.1	6,061	0.94%
2021/05/31	10	42.44	0	0.00	42.10	10	6,060	0.17%
2021/05/27	5	41.90	0	0.00	42.60	5	5,986	0.08%
2021/05/26	0.1	42.30	0	0.00	42.20	0.1	4,867	0.00%
2021/05/25	2	42.75	0	0.00	42.30	2	4,800	0.04%
2021/05/24	10	42.72	0	0.00	42.70	10	4,755	0.21%
2021/05/20	3	41.90	0	0.00	42.15	3	4,749	0.06%
2021/05/19	16.5	41.88	13	41.85	41.85	3.5	4,749	0.07%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/17	3	41.33	1	41.45	40.80	2	4,762	0.04%
2021/05/14	0	0.00	3	42.90	42.80	-3	4,683	-0.06%
2021/05/13	11	40.95	7	41.72	42.10	4	4,629	0.09%
2021/05/12	14	43.53	0	0.00	42.60	14	4,544	0.31%
2021/05/11	10	45.04	3	45.38	44.85	7	4,277	0.16%
2021/05/10	0	0.00	4	45.36	45.70	-4	4,201	-0.10%
2021/05/07	7	44.83	3	45.10	44.70	4	4,073	0.10%
2021/05/06	5	45.30	6	45.75	45.25	-1	3,976	-0.03%
2021/05/05	10	44.35	16	45.17	45.20	-6	3,929	-0.15%
2021/05/04	5	44.00	31	44.35	44.35	-26	3,882	-0.67%
2021/05/03	20	45.05	6.1	45.41	44.70	13.9	3,820	0.36%
2021/04/29	2	45.10	1	45.45	45.25	1	3,765	0.03%
2021/04/28	3	45.77	1	45.80	45.65	2	3,739	0.05%
2021/04/27	10	46.08	11	46.23	46.20	-1	3,767	-0.03%
2021/04/26	16.1	46.51	7.3	46.48	46.60	8.8	3,705	0.24%
2021/04/23	2	44.93	7.3	44.57	45.35	-5.3	3,491	-0.15%
2021/04/22	6.1	44.02	6	44.27	44.10	0.1	3,389	0.00%
2021/04/21	1	44.15	1	44.40	44.35	0	3,329	0.00%
2021/04/20	0.5	44.35	1	44.25	44.35	-0.5	3,311	-0.02%
2021/04/19	3	43.95	6	44.57	44.60	-3	3,322	-0.09%
2021/04/16	1	43.60	1	43.60	43.60	0	3,270	0.00%
2021/04/15	0	0.00	3	43.28	43.30	-3	3,297	-0.09%
2021/04/14	4	43.28	0	0.00	43.25	4	3,331	0.12%
2021/04/13	2.1	43.58	1	43.65	43.50	1.1	3,329	0.03%
2021/04/12	1	43.55	1.1	43.61	43.60	-0.1	3,327	0.00%
2021/04/09	2	43.65	3	43.72	43.75	-1	3,336	-0.03%
2021/04/08	4	43.53	0	0.00	43.50	4	3,300	0.12%
2021/04/07	0.1	43.70	54	43.40	43.65	-53.9	3,277	-1.64%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/04/01	2	43.55	0	0.00	43.55	2	3,289	0.06%
2021/03/31	1	43.35	0	0.00	43.50	1	3,351	0.03%
2021/03/30	2	43.50	0	0.00	43.45	2	3,527	0.06%
2021/03/29	6	43.42	1	43.35	43.55	5	3,680	0.14%
2021/03/26	2	43.50	2	43.70	43.50	0	3,854	0.00%
2021/03/25	10	43.35	0	0.00	43.60	10	4,049	0.25%
2021/03/24	5	43.35	1	43.45	43.55	4	4,322	0.09%
2021/03/23	7	43.18	5	43.25	43.15	2	4,361	0.05%
2021/03/22	24.8	43.30	11	43.41	43.60	13.8	4,406	0.31%
2021/03/19	11	44.70	4	44.95	44.25	7	4,320	0.16%
2021/03/18	10	45.70	4	45.46	45.20	6	4,322	0.14%
2021/03/17	1	45.05	2	45.15	45.20	-1	4,363	-0.02%
2021/03/16	10	44.95	0	0.00	44.90	10	4,433	0.23%
2021/03/15	0	0.00	10	44.80	44.75	-10	4,528	-0.22%
2021/03/12	1	44.95	2	44.95	44.95	-1	4,737	-0.02%
2021/03/11	3	45.35	20	45.45	45.35	-17	5,010	-0.34%
2021/03/09	0	0.00	0.2	45.30	45.40	-0.2	5,080	0.00%
2021/03/08	11	45.25	1.5	45.43	45.25	9.5	5,088	0.19%
2021/03/05	1	45.00	2	44.95	44.95	-1	5,096	-0.02%
2021/03/04	10	45.15	4	45.04	45.05	6	5,217	0.12%
2021/03/03	1	44.95	15	44.80	44.95	-14	5,185	-0.27%
2021/03/02	13	44.95	1.1	44.82	44.55	11.9	5,174	0.23%
2021/02/26	8	44.59	7	45.09	45.20	1	5,182	0.02%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	0	0.00	10.7	44.94	44.55	-10.7	5,110	-0.21%
2021/02/23	1	44.40	5	44.47	44.85	-4	5,087	-0.08%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	2	43.70	4	44.03	44.10	-2	5,037	-0.04%
2021/02/18	11	44.18	0	0.00	43.85	11	5,029	0.22%
2021/02/05	2	43.75	1	43.95	43.60	1	4,979	0.02%
2021/02/04	0	0.00	1	43.80	43.45	-1	4,999	-0.02%
2021/02/01	2	43.30	4	43.70	43.25	-2	5,130	-0.04%
2021/01/29	2	43.15	2	43.40	42.60	0	5,117	0.00%
2021/01/28	0	0.00	1	43.36	43.25	-1	5,081	-0.02%
2021/01/27	0	0.00	20	43.45	43.60	-20	5,087	-0.39%
2021/01/25	15	43.50	2	43.90	43.95	13	5,087	0.26%
2021/01/22	1.3	43.34	7	43.26	43.10	-5.7	5,104	-0.11%
2021/01/21	1	43.25	1	43.65	43.40	0	5,102	0.00%
2021/01/20	14.4	43.69	5	43.51	43.10	9.4	5,100	0.18%
2021/01/19	1	44.55	0	0.00	44.40	1	5,021	0.02%
2021/01/18	11.3	44.75	6.1	44.82	44.55	5.2	4,997	0.10%
2021/01/15	6	45.25	3.5	45.25	45.05	2.5	5,015	0.05%
2021/01/14	1	45.55	1.5	45.80	45.70	-0.5	5,177	-0.01%
2021/01/13	31	45.80	0	0.00	45.80	31	5,174	0.60%
2021/01/12	25	45.78	0	0.00	45.55	25	5,170	0.48%
2021/01/11	2	46.33	1.3	46.25	46.00	0.7	5,145	0.01%
2021/01/08	0	0.00	6	45.90	45.90	-6	5,122	-0.12%
2021/01/07	2	45.38	2	45.90	45.60	0	5,099	0.00%
2021/01/06	5.5	45.26	14	45.51	45.20	-8.5	5,053	-0.17%
2021/01/05	2	45.08	6	45.27	45.05	-4	5,013	-0.08%
2021/01/04	5.2	45.32	0	0.00	45.15	5.2	5,002	0.10%
2020/12/31	1.3	45.48	0	0.00	45.85	1.3	5,008	0.03%
2020/12/30	6	45.57	0	0.00	45.55	6	4,999	0.12%
2020/12/29	1	45.75	0	0.00	45.60	1	4,996	0.02%
2020/12/28	13	46.18	1	46.10	45.90	12	4,988	0.24%
2020/12/25	6	46.43	0	0.00	46.45	6	4,947	0.12%
2020/12/24	0	0.00	19	45.88	46.40	-19	4,907	-0.39%
2020/12/23	7.3	44.61	1	44.55	45.00	6.3	4,737	0.13%
2020/12/22	2	45.10	0	0.00	44.50	2	4,623	0.04%
2020/12/21	17	45.31	5.5	45.35	44.95	11.5	4,561	0.25%
2020/12/18	20	46.20	2	46.30	45.60	18	4,425	0.41%
2020/12/17	4	45.95	2	45.95	46.05	2	4,185	0.05%
2020/12/16	0	0.00	18.4	45.86	45.95	-18.4	4,169	-0.44%
2020/12/15	0	0.00	1.2	45.07	45.25	-1.2	4,086	-0.03%
2020/12/14	1	44.85	9	44.93	44.90	-8	4,076	-0.20%
2020/12/11	5	44.35	5	44.50	44.35	0	4,015	0.00%
2020/12/10	2.1	44.21	2	44.60	44.60	0.1	3,999	0.00%
2020/12/09	13.3	44.64	4	44.51	44.50	9.3	3,934	0.24%
2020/12/08	25	44.78	12	44.95	45.40	13	3,834	0.34%
2020/12/07	16	45.08	54.2	45.63	45.85	-38.2	3,620	-1.06%
2020/12/04	9.8	43.58	0	0.00	43.50	9.8	3,344	0.29%
2020/12/03	9	43.99	1	43.75	43.80	8	3,285	0.24%
2020/12/01	5	44.10	5	44.37	44.50	0	3,240	0.00%
2020/11/30	10	44.16	25	44.21	44.50	-15	3,235	-0.46%
2020/11/27	4	43.80	0	0.00	43.85	4	3,140	0.13%
2020/11/26	3	43.87	0	0.00	43.85	3	3,149	0.10%
2020/11/25	2	43.65	11	43.82	43.90	-9	3,254	-0.28%
2020/11/24	0.1	43.45	0	0.00	43.50	0.1	3,245	0.00%
2020/11/23	1	43.55	0	0.00	43.45	1	3,242	0.03%
2020/11/19	0	0.00	71	43.23	43.15	-71	3,268	-2.17%
2020/11/18	6	42.92	11	43.23	43.35	-5	3,279	-0.15%
2020/11/17	1	43.30	0.2	43.35	43.40	0.8	3,277	0.02%
2020/11/16	1	43.55	0.1	43.45	43.45	0.9	3,317	0.03%
2020/11/13	10	43.30	3.3	43.25	43.40	6.7	3,336	0.20%
2020/11/12	0	0.00	7	43.51	43.85	-7	3,324	-0.21%
2020/11/11	0	0.00	25.1	43.68	44.00	-25.1	3,346	-0.75%
2020/11/10	0	0.00	13	42.83	42.95	-13	3,273	-0.40%
2020/11/06	3	41.90	0	0.00	41.90	3	3,242	0.09%
2020/11/04	8	41.93	0	0.00	42.00	8	3,211	0.25%
2020/11/03	0	0.00	2	42.33	42.35	-2	3,197	-0.06%
2020/11/02	0	0.00	0.2	41.90	41.90	-0.2	3,189	-0.01%
2020/10/30	4.3	41.73	0.1	41.85	41.50	4.2	3,171	0.13%
2020/10/29	7	41.74	0	0.00	41.85	7	3,118	0.22%
2020/10/28	2	42.30	0	0.00	42.10	2	3,121	0.06%
2020/10/27	21	42.55	0	0.00	42.55	21	3,113	0.67%
2020/10/26	1	42.65	1	42.85	42.60	0	3,111	0.00%
2020/10/23	3	42.88	0	0.00	42.55	3	3,120	0.10%
2020/10/22	11	42.14	1	43.20	43.20	10	3,106	0.32%
2020/10/21	13	42.69	0	0.00	42.70	13	2,930	0.44%
2020/10/20	1	42.65	5	42.90	42.65	-4	2,920	-0.14%
2020/10/19	3	42.80	0	0.00	43.20	3	2,899	0.10%
2020/10/16	3	43.02	0	0.00	42.90	3	2,874	0.10%
2020/10/15	7	43.18	1	43.45	42.95	6	2,865	0.21%
2020/10/14	3	43.88	1	43.80	43.75	2	2,841	0.07%
2020/10/13	6	43.71	0	0.00	43.85	6	2,846	0.21%
2020/10/12	2	44.43	1	44.80	44.20	1	2,839	0.04%
2020/10/08	4	44.10	4	44.25	44.70	0	2,849	0.00%
2020/10/07	5.1	43.65	0	0.00	43.50	5.1	2,803	0.18%
2020/10/06	1	43.70	2	43.60	43.70	-1	2,829	-0.04%
2020/09/30	1	43.00	2	43.30	43.00	-1	2,825	-0.04%
2020/09/29	0	0.00	5	43.32	43.30	-5	2,824	-0.18%
2020/09/28	1	42.40	5	42.40	42.65	-4	2,795	-0.14%
2020/09/25	6	41.79	41	41.78	41.50	-35	2,769	-1.26%
2020/09/24	8	41.30	84	41.61	41.45	-76	2,721	-2.79%
2020/09/23	7	46.18	12	46.30	46.15	-5	2,590	-0.19%
2020/09/22	8	46.43	6	46.60	46.60	2	2,499	0.08%
2020/09/21	11	46.70	2	46.85	46.85	9	2,460	0.37%
2020/09/18	1	46.60	10	46.65	46.65	-9	2,411	-0.37%
2020/09/17	13	46.70	3	46.70	46.55	10	2,381	0.42%
2020/09/16	0	0.00	1	46.45	46.35	-1	2,358	-0.04%
2020/09/15	10	46.08	0	0.00	46.35	10	2,343	0.43%
2020/09/14	0	0.00	1	46.40	46.35	-1	2,348	-0.04%
2020/09/11	0	0.00	5	46.25	46.30	-5	2,335	-0.21%
2020/09/10	1	46.30	0	0.00	46.30	1	2,321	0.04%
2020/09/09	19	45.64	10	45.95	46.15	9	2,306	0.39%
2020/09/08	1	45.85	0	0.00	45.85	1	2,307	0.04%
2020/09/07	0	0.00	5	46.30	46.00	-5	2,396	-0.21%
2020/09/04	5	45.05	21	45.25	45.80	-16	2,420	-0.66%
2020/09/03	1	45.40	0	0.00	45.60	1	2,467	0.04%
2020/09/02	5	45.60	1	45.90	45.65	4	2,445	0.16%
2020/09/01	5	46.00	5	46.35	46.20	0	2,458	0.00%
2020/08/31	1	46.45	35	46.37	46.40	-34	2,516	-1.35%
2020/08/28	2	45.70	9	45.84	45.60	-7	2,440	-0.29%
2020/08/27	5	45.20	0	0.00	45.50	5	2,459	0.20%
2020/08/26	1	45.15	8	45.58	45.50	-7	2,500	-0.28%
2020/08/25	0	0.00	8	45.04	44.95	-8	2,531	-0.32%
2020/08/24	0	0.00	5	44.65	44.65	-5	2,659	-0.19%
2020/08/21	2	44.25	0	0.00	44.35	2	2,688	0.07%
2020/08/20	6	43.92	10	43.65	43.50	-4	2,678	-0.15%
2020/08/19	10	44.55	1	44.60	44.45	9	2,644	0.34%
2020/08/18	10	44.30	0	0.00	44.30	10	2,619	0.38%
2020/08/17	0	0.00	5	44.00	44.35	-5	2,621	-0.19%
2020/08/14	5	43.00	6	43.20	43.10	-1	2,595	-0.04%
2020/08/13	1	43.75	5	43.00	43.75	-4	2,596	-0.15%
2020/08/06	2	42.65	0	0.00	42.95	2	2,722	0.07%
2020/08/03	1	42.35	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	5	43.00	42.80	-5	2,793	-0.18%
2020/07/28	5	42.05	1	42.30	41.60	4	2,799	0.14%
2020/07/27	1	42.40	0	0.00	42.30	1	2,799	0.04%
2020/07/21	0	0.00	3	43.40	43.45	-3	2,848	-0.11%
2020/07/20	0	0.00	3	42.70	42.65	-3	2,851	-0.11%
2020/07/17	0	0.00	80	43.46	42.90	-80	2,852	-2.80%
2020/07/15	0	0.00	2	43.58	43.65	-2	2,856	-0.07%
2020/07/13	30	42.98	0	0.00	42.80	30	2,833	1.06%
2020/07/10	1	43.20	10	43.35	43.15	-9	2,817	-0.32%
2020/07/09	65	44.22	3	43.95	43.90	62	2,812	2.20%
2020/07/08	58	44.05	0	0.00	44.40	58	2,791	2.08%
2020/07/07	0	0.00	10	44.24	44.10	-10	2,779	-0.36%
2020/07/06	3	44.12	0	0.00	44.00	3	2,765	0.11%
2020/07/03	5	43.80	0	0.00	43.85	5	2,768	0.18%
2020/07/02	0	0.00	2	44.00	44.20	-2	2,775	-0.07%
2020/07/01	2	43.90	3	43.90	43.95	-1	2,774	-0.04%
2020/06/30	1	43.55	0	0.00	43.55	1	2,781	0.04%
2020/06/29	7	43.56	0	0.00	43.60	7	2,797	0.25%
2020/06/23	4	44.08	12	44.15	43.90	-8	2,823	-0.28%
2020/06/22	1	43.70	0	0.00	43.55	1	2,829	0.04%
2020/06/19	3	43.62	0	0.00	43.50	3	2,875	0.10%
2020/06/18	3	44.00	0	0.00	44.05	3	2,865	0.10%
2020/06/17	2	44.20	0	0.00	44.25	2	2,891	0.07%
2020/06/16	1	44.30	0	0.00	44.20	1	2,963	0.03%
2020/06/12	3	43.68	10	43.84	43.60	-7	3,148	-0.22%
2020/06/11	15	45.17	3	45.47	44.80	12	3,119	0.38%
2020/06/10	7	45.96	0	0.00	45.85	7	3,127	0.22%
2020/06/09	5	46.30	1	46.50	46.50	4	3,185	0.13%
2020/06/08	20	46.49	1	46.65	46.50	19	3,259	0.58%
2020/06/05	1	46.70	1	47.25	47.25	0	3,232	0.00%
2020/06/04	5	46.59	11	46.42	46.40	-6	3,182	-0.19%
2020/06/03	2	46.15	8	46.03	46.25	-6	3,179	-0.19%
2020/06/02	0	0.00	6	45.41	45.40	-6	3,135	-0.19%
2020/06/01	0	0.00	5	44.85	44.90	-5	3,087	-0.16%
2020/05/29	5	44.20	0	0.00	44.35	5	3,033	0.16%
2020/05/28	0	0.00	5	44.85	44.75	-5	2,899	-0.17%
2020/05/26	0	0.00	10	44.35	44.25	-10	2,950	-0.34%
2020/05/25	5	43.80	0	0.00	44.15	5	2,952	0.17%
2020/05/22	5	43.85	0	0.00	44.10	5	2,961	0.17%
2020/05/21	1	44.20	26	44.18	44.20	-25	2,953	-0.85%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	6	43.94	44.00	-6	2,928	-0.20%
2020/05/18	5	43.00	5	43.70	43.10	0	2,914	0.00%
2020/05/15	0	0.00	28	43.26	43.55	-28	2,908	-0.96%
2020/05/14	6.1	43.15	0	0.00	43.05	6.1	2,866	0.21%
2020/05/13	28	44.07	0	0.00	44.00	28	2,832	0.99%
2020/05/12	3	44.20	12	44.60	44.90	-9	2,786	-0.32%
2020/05/11	2	44.73	5	44.70	44.70	-3	2,769	-0.11%
2020/05/07	0	0.00	1	43.80	43.80	-1	2,719	-0.04%
2020/05/05	6	43.41	1	43.75	43.65	5	2,741	0.18%
2020/05/04	8	42.28	7	42.92	43.00	1	2,763	0.04%
2020/04/30	1	43.80	4	43.94	43.65	-3	2,783	-0.11%
2020/04/29	3	43.75	6	44.00	43.70	-3	2,799	-0.11%
2020/04/28	2	42.80	2	42.83	42.85	0	2,828	0.00%
2020/04/27	0	0.00	14	41.99	42.35	-14	2,919	-0.48%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/23	1	40.75	0	0.00	40.60	1	2,917	0.03%
2020/04/22	55	40.36	0	0.00	40.30	55	2,922	1.88%
2020/04/21	11	40.61	0	0.00	40.40	11	2,922	0.38%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/16	5	41.12	22	41.09	41.20	-17	2,895	-0.59%
2020/04/14	13	40.82	8	41.27	41.50	5	2,874	0.17%
2020/04/13	5	40.54	0	0.00	40.30	5	2,850	0.18%
2020/04/10	1	40.40	0	0.00	40.65	1	2,860	0.03%
2020/04/09	5	40.43	0	0.00	40.30	5	2,865	0.17%
2020/04/08	7	40.60	0	0.00	40.40	7	2,858	0.24%
2020/04/07	2	40.55	1	41.15	40.45	1	2,843	0.04%
2020/04/06	0	0.00	1	40.30	40.40	-1	2,820	-0.04%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/30	0	0.00	4	39.35	40.00	-4	2,784	-0.14%
2020/03/27	2	39.98	0	0.00	39.55	2	2,871	0.07%
2020/03/26	26	39.59	3	39.72	39.90	23	2,947	0.78%
2020/03/25	34	39.71	9	40.26	39.80	25	3,048	0.82%
2020/03/24	20	36.95	10	36.45	36.85	10	3,033	0.33%
2020/03/23	65	34.72	0	0.00	34.15	65	3,025	2.15%
2020/03/20	5	34.50	8	33.85	35.00	-3	3,015	-0.10%
2020/03/19	16	32.89	60	32.91	32.90	-44	2,948	-1.49%
2020/03/18	5	37.09	10	37.45	36.45	-5	2,814	-0.18%
2020/03/17	6	38.09	0	0.00	38.00	6	2,762	0.22%
2020/03/16	2	40.05	1	40.15	40.05	1	2,713	0.04%
2020/03/13	6	38.98	12	38.71	40.40	-6	2,685	-0.22%
2020/03/12	4	41.93	4	42.15	41.80	0	2,579	0.00%
2020/03/11	0	0.00	5	44.20	43.85	-5	2,497	-0.20%
2020/03/10	11	44.00	0	0.00	43.95	11	2,482	0.44%
2020/03/09	28	44.62	5	44.70	44.30	23	2,456	0.94%
2020/03/06	0	0.00	5	45.05	45.25	-5	2,418	-0.21%
2020/03/05	5	45.00	10	45.23	45.30	-5	2,400	-0.21%
2020/03/03	12	44.59	0	0.00	44.55	12	2,410	0.50%
2020/03/02	3	44.42	1	44.70	44.50	2	2,411	0.08%
2020/02/27	11	44.65	0	0.00	44.85	11	2,420	0.45%
2020/02/26	8	44.80	0	0.00	44.80	8	2,381	0.34%
2020/02/24	5	45.20	0	0.00	45.10	5	2,371	0.21%
2020/02/21	1	45.50	20	45.70	45.50	-19	2,360	-0.80%
2020/02/18	10	45.80	11	45.93	46.05	-1	2,339	-0.04%
2020/02/07	0	0.00	1	45.50	45.25	-1	2,411	-0.04%
2020/02/06	0	0.00	11	45.61	45.55	-11	2,426	-0.45%
2020/02/04	20	44.90	1	44.85	45.00	19	2,417	0.79%
2020/02/03	28	44.11	3	44.87	44.90	25	2,404	1.04%
2020/01/31	11	45.61	5	45.90	45.25	6	2,388	0.25%
2020/01/30	25	45.73	0	0.00	45.45	25	2,348	1.06%
2020/01/20	0	0.00	12	47.09	47.10	-12	2,265	-0.53%
2020/01/17	2	46.78	6	46.80	46.85	-4	2,245	-0.18%
2020/01/16	1	46.55	2	46.60	46.65	-1	2,258	-0.04%
2020/01/15	5	46.45	7	46.51	46.55	-2	2,291	-0.09%
2020/01/14	0	0.00	1	46.40	46.40	-1	2,321	-0.04%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/09	1	46.10	7	46.20	46.00	-6	2,453	-0.24%
2020/01/08	2	45.65	0	0.00	45.70	2	2,483	0.08%
2020/01/07	7	46.05	5	46.05	46.00	2	2,495	0.08%
2019/12/31	0	0.00	31	46.50	46.30	-31	2,634	-1.18%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/25	10	46.20	0	0.00	46.20	10	4,781	0.21%
2019/12/24	0	0.00	10	46.15	46.15	-10	5,351	-0.19%
2019/12/23	10	45.60	85	45.82	45.55	-75	5,284	-1.42%
2019/12/20	8	45.58	3	45.70	45.45	5	5,215	0.10%
2019/12/19	4	45.78	0	0.00	45.90	4	5,119	0.08%
2019/12/18	11	46.05	0	0.00	46.00	11	5,095	0.22%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/13	0	0.00	2	46.20	46.25	-2	5,109	-0.04%
2019/12/12	5	46.22	0	0.00	46.35	5	5,127	0.10%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	12	46.08	0	0.00	46.05	12	5,169	0.23%
2019/12/09	8	46.42	0	0.00	46.30	8	5,168	0.15%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0	0.00	1	46.60	46.70	-1	5,157	-0.02%
2019/11/29	3	46.58	0	0.00	46.55	3	5,168	0.06%
2019/11/28	6	46.55	0	0.00	46.50	6	5,154	0.12%
2019/11/27	1	46.60	10	46.80	46.80	-9	5,166	-0.17%
2019/11/26	10	46.20	0	0.00	46.20	10	5,164	0.19%
2019/11/25	3	46.55	1	46.75	46.75	2	5,111	0.04%
2019/11/22	2	46.55	1	46.55	46.55	1	5,154	0.02%
2019/11/21	6	46.62	0	0.00	46.60	6	5,167	0.12%
2019/11/20	7	46.84	0	0.00	46.85	7	5,167	0.14%
2019/11/19	4	46.79	0	0.00	46.90	4	5,171	0.08%
2019/11/18	5	46.84	1	47.00	46.85	4	5,184	0.08%
2019/11/14	1	46.55	1	46.90	46.55	0	5,199	0.00%
2019/11/13	3	46.52	0	0.00	46.50	3	5,195	0.06%
2019/11/12	2	46.65	4	46.70	46.90	-2	5,211	-0.04%
2019/11/11	6	46.76	1	46.90	46.70	5	5,200	0.10%
2019/11/08	1	47.10	0	0.00	47.05	1	5,173	0.02%
2019/11/07	9	47.26	5	47.30	47.25	4	5,166	0.08%
2019/11/06	6	47.12	13	47.40	47.45	-7	5,160	-0.14%
2019/11/05	0	0.00	1	47.00	47.10	-1	5,138	-0.02%
2019/11/04	0	0.00	1	46.90	47.10	-1	5,131	-0.02%
2019/11/01	0	0.00	2	46.83	46.95	-2	5,120	-0.04%
2019/10/31	0	0.00	5	46.94	46.75	-5	5,127	-0.10%
2019/10/30	0	0.00	1	47.00	46.85	-1	5,109	-0.02%
2019/10/29	1	46.85	1	46.90	46.80	0	5,095	0.00%
2019/10/28	7	46.90	0	0.00	47.00	7	5,078	0.14%
2019/10/25	11	47.15	1	47.15	47.25	10	5,054	0.20%
2019/10/24	4	47.30	1	47.50	47.50	3	5,045	0.06%
2019/10/23	1	47.30	5	47.65	47.50	-4	5,022	-0.08%
2019/10/22	10	47.00	2	47.05	47.00	8	4,995	0.16%
2019/10/21	1	46.55	14	46.68	46.75	-13	4,961	-0.26%
2019/10/18	2	45.73	0	0.00	45.90	2	4,899	0.04%
2019/10/17	2	45.78	1	46.10	45.80	1	4,847	0.02%
2019/10/16	0	0.00	1	46.10	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	2	45.93	45.95	-2	4,780	-0.04%
2019/10/14	12	45.61	1	45.80	45.65	11	4,751	0.23%
2019/10/09	0	0.00	1	45.65	45.30	-1	4,717	-0.02%
2019/10/08	3	45.45	2	45.30	45.40	1	4,689	0.02%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	3	45.72	1	45.70	45.70	2	4,607	0.04%
2019/10/03	6.6	46.01	5	45.90	46.05	1.6	4,523	0.04%
2019/10/02	5	45.74	0	0.00	45.90	5	4,330	0.12%
2019/10/01	37	49.86	5	49.95	49.95	32	3,108	1.03%
2019/09/27	2	49.85	0	0.00	49.90	2	2,437	0.08%
2019/09/26	1	49.70	2	49.90	49.80	-1	1,857	-0.05%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	7	49.82	0	0.00	49.80	7	1,758	0.40%
2019/09/20	4	49.83	0	0.00	49.80	4	1,749	0.23%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	2	50.10	50.00	-2	1,706	-0.12%
2019/09/16	0	0.00	12	49.91	50.00	-12	1,705	-0.70%
2019/09/12	0	0.00	1	49.50	49.40	-1	1,672	-0.06%
2019/09/11	6	49.40	0	0.00	49.50	6	1,701	0.35%
2019/09/05	1	49.25	1	49.40	49.25	0	1,678	0.00%
2019/09/04	1	49.35	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	7	49.39	49.50	-7	1,684	-0.42%
2019/08/29	1	49.20	7	49.20	49.05	-6	1,661	-0.36%
2019/08/28	0	0.00	9	49.27	49.40	-9	1,653	-0.54%
2019/08/27	1	48.65	0	0.00	48.40	1	1,650	0.06%
2019/08/26	5	48.90	1	48.90	48.80	4	1,610	0.25%
2019/08/23	0	0.00	2	49.10	49.20	-2	1,606	-0.12%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.60	0	0.00	48.60	1	1,670	0.06%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	18	48.85	0	0.00	48.80	18	1,642	1.10%
2019/08/15	7	48.91	6	49.13	48.95	1	1,622	0.06%
2019/08/14	5	48.60	0	0.00	48.35	5	1,595	0.31%
2019/08/13	0	0.00	2	48.15	48.35	-2	1,587	-0.13%
2019/08/12	1	48.10	0	0.00	48.25	1	1,598	0.06%
2019/08/08	10	48.15	0	0.00	48.20	10	1,600	0.63%
2019/08/07	2	48.05	0	0.00	48.00	2	1,606	0.12%
2019/08/06	1	47.80	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/02	8	48.40	5	48.40	48.40	3	1,605	0.19%
2019/08/01	5	48.65	0	0.00	48.60	5	1,608	0.31%
2019/07/30	2	48.95	0	0.00	48.95	2	1,599	0.13%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/26	1	49.00	1	49.10	49.10	0	1,609	0.00%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	2	49.25	0	0.00	49.05	2	1,609	0.12%
2019/07/22	5	49.40	0	0.00	49.25	5	1,600	0.31%
2019/07/18	4	49.25	0	0.00	49.40	4	1,602	0.25%
2019/07/17	1	49.20	0	0.00	49.20	1	1,607	0.06%
2019/07/16	2	49.00	0	0.00	49.20	2	1,601	0.12%
2019/07/15	6	49.03	1	49.20	49.25	5	1,602	0.31%
2019/07/12	6	49.29	16	49.10	49.15	-10	1,626	-0.61%
2019/07/11	1	49.45	2	49.50	49.45	-1	1,629	-0.06%
2019/07/03	12	49.35	0	0.00	49.30	12	1,736	0.69%
2019/07/02	28	49.40	0	0.00	49.65	28	1,755	1.60%
2019/06/24	0	0.00	9	50.10	50.00	-9	1,993	-0.45%
2019/06/20	0	0.00	2	49.85	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	18	49.43	49.90	-18	2,011	-0.89%
2019/06/17	1	48.75	0	0.00	48.55	1	2,069	0.05%
2019/06/14	1	48.40	1	48.65	48.50	0	2,119	0.00%
2019/06/11	2	48.73	0	0.00	48.60	2	2,436	0.08%
2019/06/10	0	0.00	1	48.75	48.70	-1	2,457	-0.04%
2019/05/31	0	0.00	2	48.75	48.80	-2	2,523	-0.08%
2019/05/30	2	48.28	0	0.00	48.15	2	2,513	0.08%
2019/05/29	3	48.48	0	0.00	48.35	3	2,510	0.12%
2019/05/28	1	49.45	1	49.50	48.60	0	2,513	0.00%
2019/05/27	2	48.85	8	48.91	49.20	-6	2,443	-0.25%
2019/05/23	1	48.15	0	0.00	48.05	1	2,415	0.04%
2019/05/22	0	0.00	1	48.10	48.10	-1	2,419	-0.04%
2019/05/17	1	47.75	0	0.00	47.50	1	2,423	0.04%
2019/05/15	5	47.70	0	0.00	47.80	5	2,427	0.21%
2019/05/14	2	47.35	1	48.05	48.05	1	2,450	0.04%
2019/05/13	1	47.90	6	47.98	47.80	-5	2,444	-0.20%
2019/05/10	3	47.83	4	47.94	48.05	-1	2,479	-0.04%
2019/05/09	9	48.04	1	48.05	48.00	8	2,476	0.32%
2019/05/08	4	48.38	3	48.50	48.50	1	2,481	0.04%
2019/05/06	8	48.65	1	48.70	48.75	7	2,517	0.28%
2019/04/29	0	0.00	6	49.18	49.20	-6	2,530	-0.24%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/24	14	48.73	0	0.00	48.65	14	2,536	0.55%
2019/04/23	5	48.60	3	48.55	48.95	2	2,540	0.08%
2019/04/22	1	48.70	1	48.75	48.75	0	2,540	0.00%
2019/04/19	0	0.00	5	49.30	48.90	-5	2,543	-0.20%
2019/04/18	6	48.69	0	0.00	48.60	6	2,557	0.23%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.50	0	0.00	49.40	1	2,551	0.04%
2019/04/12	0	0.00	1	49.00	49.10	-1	2,551	-0.04%
2019/04/11	8	49.36	3	49.50	49.40	5	2,544	0.20%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/03	0	0.00	5	50.50	50.50	-5	2,534	-0.20%
2019/04/02	1	50.60	1.4	50.66	50.80	-0.4	2,589	-0.02%
2019/04/01	8	50.89	18	51.19	50.90	-10	2,640	-0.38%
2019/03/29	5	50.30	23	50.51	50.80	-18	2,550	-0.71%
2019/03/27	4	49.88	10	49.76	49.75	-6	2,528	-0.24%
2019/03/26	0	0.00	3	49.47	49.45	-3	2,493	-0.12%
2019/03/25	2	48.88	7	49.09	49.25	-5	2,501	-0.20%
2019/03/22	0	0.00	2	49.73	49.25	-2	2,481	-0.08%
2019/03/21	3	49.20	11	49.26	49.35	-8	2,453	-0.33%
2019/03/20	5	48.37	9	48.63	48.70	-4	2,416	-0.17%
2019/03/19	7	49.00	19	49.13	48.90	-12	2,361	-0.51%
2019/03/18	0	0.00	2	48.38	48.55	-2	2,302	-0.09%
2019/03/15	2	47.85	14	48.11	48.20	-12	2,278	-0.53%
2019/03/14	6	47.53	0	0.00	47.50	6	1,998	0.30%
2019/03/13	8	47.41	0	0.00	47.40	8	1,994	0.40%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	10	47.85	1	47.90	47.90	9	1,939	0.46%
2019/03/08	0	0.00	1	47.70	47.65	-1	1,914	-0.05%
2019/03/07	1	47.70	0	0.00	47.50	1	1,942	0.05%
2019/03/06	1	47.40	1	47.80	47.55	0	1,947	0.00%
2019/03/05	7	47.50	0	0.00	47.50	7	1,952	0.36%
2019/03/04	5	47.47	0	0.00	47.50	5	1,957	0.26%
2019/02/27	0.5	47.80	0	0.00	47.75	0.5	2,017	0.02%
2019/02/26	5	47.60	0	0.00	47.60	5	2,006	0.25%
2019/02/20	0	0.00	3	47.80	48.05	-3	1,994	-0.15%
2019/02/19	0	0.00	2	47.85	47.90	-2	1,981	-0.10%
2019/02/18	4	47.70	0	0.00	47.70	4	1,985	0.20%
2019/02/15	5	47.00	0	0.00	47.20	5	1,989	0.25%
2019/02/14	5	47.37	6	47.38	47.30	-1	1,991	-0.05%
2019/02/13	1	47.90	8.2	47.76	47.65	-7.2	1,986	-0.36%
2019/02/11	0	0.00	16	48.45	48.40	-16	1,951	-0.82%
2019/01/30	0	0.00	2	47.83	47.95	-2	1,911	-0.10%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/25	1	47.45	5	47.56	47.60	-4	1,890	-0.21%
2019/01/22	0	0.00	1	46.75	46.90	-1	1,848	-0.05%
2019/01/21	5	46.85	0	0.00	46.85	5	1,857	0.27%
2019/01/15	2	46.55	2	46.55	46.60	0	1,927	0.00%
2019/01/14	0	0.00	4	46.25	46.25	-4	1,945	-0.21%
2019/01/10	2	46.30	0	0.00	46.35	2	2,036	0.10%
2019/01/09	0	0.00	6	45.90	46.10	-6	2,047	-0.29%
2019/01/03	0	0.00	8	45.11	45.05	-8	2,227	-0.36%
2019/01/02	3	44.85	0	0.00	44.50	3	2,248	0.13%
2018/12/28	0	0.00	0.1	45.00	45.00	-0.1	2,274	0.00%
2018/12/25	9	44.16	0	0.00	43.90	9	2,269	0.40%
2018/12/24	6	45.18	2	45.00	44.90	4	2,216	0.18%
2018/12/22	0	0.00	2	46.00	45.90	-2	2,166	-0.09%
2018/12/21	3	45.45	0	0.00	46.15	3	2,204	0.14%
2018/12/12	0	0.00	2	46.00	46.25	-2	2,255	-0.09%
2018/12/04	4	46.68	0	0.00	46.70	4	2,983	0.13%
2018/12/03	0	0.00	25	47.09	47.10	-25	3,664	-0.68%
2018/11/21	0	0.00	2	46.13	46.25	-2	5,083	-0.04%
2018/11/20	1	46.15	0	0.00	45.85	1	5,090	0.02%
2018/11/19	1	46.35	0	0.00	46.45	1	5,097	0.02%
2018/11/16	0	0.00	2	46.55	46.55	-2	5,104	-0.04%
2018/11/15	1	46.20	1	46.50	46.55	0	5,138	0.00%
2018/11/14	2	46.18	1	46.40	46.45	1	5,158	0.02%
2018/11/06	0	0.00	3	46.23	46.55	-3	5,587	-0.05%
2018/11/02	0	0.00	3	45.93	46.20	-3	5,620	-0.05%
2018/11/01	5	45.08	1	45.30	45.30	4	5,703	0.07%
2018/10/31	2	44.98	0	0.00	45.35	2	5,721	0.03%
2018/10/30	0	44.50	0	0.00	44.45	0	5,710	0.00%
2018/10/24	0	0.00	2	45.30	45.40	-2	5,732	-0.03%
2018/10/23	2	45.35	3	45.73	45.40	-1	5,730	-0.02%
2018/10/22	3	45.42	0	0.00	45.50	3	5,711	0.05%
2018/10/19	1	45.26	1	45.50	45.90	0	5,681	0.00%
2018/10/16	0	0.00	2	45.50	45.90	-2	5,557	-0.04%
2018/10/15	1	45.50	0	0.00	45.25	1	5,523	0.02%
2018/10/11	1	45.60	5	45.43	45.60	-4	5,469	-0.07%
2018/10/09	2	46.83	0	0.00	46.65	2	5,337	0.04%
2018/10/08	0	0.00	5	47.36	47.10	-5	5,304	-0.09%
2018/10/05	0	0.00	5	47.30	46.75	-5	5,270	-0.09%
2018/10/04	0.1	47.75	0	0.00	47.75	0.1	5,243	0.00%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	2	48.28	48.35	-2	5,233	-0.04%
2018/10/01	4	48.20	5.6	48.22	48.20	-1.6	5,224	-0.03%
2018/09/28	0	0.00	2	48.20	48.40	-2	5,212	-0.04%
2018/09/27	0	0.00	1	48.00	48.00	-1	5,198	-0.02%
2018/09/26	9	47.75	0	0.00	47.45	9	5,177	0.17%
2018/09/25	3	48.42	2	48.63	48.35	1	5,179	0.02%
2018/09/21	0	0.00	9	48.47	48.70	-9	5,175	-0.17%
2018/09/20	0	0.00	12	48.16	48.20	-12	5,137	-0.23%
2018/09/19	0	0.00	4	47.96	48.15	-4	5,140	-0.08%
2018/09/18	2	47.35	1	47.50	47.50	1	5,115	0.02%
2018/09/17	0	0.00	1	47.10	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	3	47.50	47.50	-3	5,117	-0.06%
2018/09/13	5	47.65	5	47.42	47.65	0	5,104	0.00%
2018/09/12	1	46.95	2	46.63	46.90	-1	5,051	-0.02%
2018/09/10	2	44.93	8	45.08	44.60	-6	4,834	-0.12%
2018/09/07	6	45.58	8	45.37	45.10	-2	4,580	-0.04%
2018/09/06	2	49.05	1	49.10	49.15	1	3,932	0.03%
2018/09/05	15	49.09	2.6	49.00	48.80	12.4	3,239	0.38%
2018/09/04	0	0.00	6	49.96	49.95	-6	2,892	-0.21%
2018/09/03	1	50.00	0	0.00	50.00	1	2,724	0.04%
2018/08/30	2	49.30	2	49.15	49.30	0	2,659	0.00%
2018/08/29	1	48.75	13	48.86	48.95	-12	2,728	-0.44%
2018/08/27	6	48.28	2	48.30	48.35	4	2,727	0.15%
2018/08/23	0	0.00	4	48.40	48.40	-4	2,840	-0.14%
2018/08/21	2	47.80	6	47.98	48.20	-4	2,879	-0.14%
2018/08/20	2	47.80	4	47.94	47.70	-2	2,873	-0.07%
2018/08/16	3	47.70	3	47.80	47.90	0	2,874	0.00%
2018/08/15	3	48.03	1	48.10	48.00	2	2,873	0.07%
2018/08/14	5	47.90	8	47.96	47.65	-3	2,835	-0.11%
2018/08/13	5	47.41	6	47.85	47.50	-1	2,634	-0.04%
2018/08/10	10	47.87	5	47.98	48.00	5	2,483	0.20%
2018/08/09	3	48.20	22	48.30	48.30	-19	2,481	-0.77%
2018/08/07	0	0.00	11	47.65	47.65	-11	2,382	-0.46%
2018/08/03	0	0.00	6	47.10	47.35	-6	2,409	-0.25%
2018/08/02	10	46.80	3	46.90	46.90	7	2,401	0.29%
2018/08/01	0	0.00	2	47.58	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	1	47.00	47.30	-1	2,392	-0.04%
2018/07/30	11	46.25	1	46.40	46.40	10	2,356	0.42%
2018/07/27	7	46.08	1	46.20	46.20	6	2,361	0.25%
2018/07/25	5	45.80	1	45.75	45.80	4	2,429	0.16%
2018/07/24	3	45.75	0	0.00	45.70	3	2,450	0.12%
2018/07/23	0.5	45.80	0	0.00	45.80	0.5	2,457	0.02%
2018/07/19	0	0.00	3	46.30	45.65	-3	2,487	-0.12%
2018/07/18	0	0.00	11	46.04	46.15	-11	2,501	-0.44%
2018/07/17	0	0.00	1	45.70	45.40	-1	2,525	-0.04%
2018/07/16	6	45.45	0	0.00	45.40	6	2,542	0.24%
2018/07/12	0	0.00	2	45.45	45.50	-2	2,580	-0.08%
2018/07/11	8	45.00	2	45.05	45.00	6	2,601	0.23%
2018/07/10	2	45.03	11	45.14	44.85	-9	2,607	-0.35%
2018/07/06	1	44.00	0	0.00	43.95	1	2,615	0.04%
2018/07/05	2	44.25	0	0.00	44.00	2	2,639	0.08%
2018/07/04	1	44.55	10	44.55	44.45	-9	2,663	-0.34%
2018/07/03	0	0.00	4	44.30	44.20	-4	2,704	-0.15%
2018/06/29	0	0.00	3	45.03	45.25	-3	2,683	-0.11%
2018/06/28	14	44.59	0	0.00	44.60	14	2,663	0.53%
2018/06/27	2	45.23	1	45.50	45.15	1	2,625	0.04%
2018/06/26	1	45.60	0	0.00	45.50	1	2,631	0.04%
2018/06/25	3	46.00	3	46.02	45.80	0	2,627	0.00%
2018/06/22	2	45.65	1	45.70	45.70	1	2,644	0.04%
2018/06/21	1	46.05	0	0.00	46.15	1	2,624	0.04%
2018/06/20	5	46.04	5	46.19	46.25	0	2,647	0.00%
2018/06/15	13	46.06	1	46.80	45.90	12	2,624	0.46%
2018/06/14	17	46.58	0	0.00	46.35	17	2,513	0.68%
2018/06/13	2	47.55	3	47.38	47.25	-1	2,469	-0.04%
2018/06/12	3	47.73	2	47.55	47.65	1	2,520	0.04%
2018/06/11	9	47.86	2	48.00	47.60	7	2,510	0.28%
2018/06/08	0	0.00	2	47.48	47.60	-2	2,477	-0.08%
2018/06/06	2	47.70	9	47.63	47.85	-7	2,452	-0.29%
2018/06/05	0	0.00	4	46.60	46.80	-4	2,345	-0.17%
2018/06/01	0	0.00	2	46.25	46.30	-2	2,272	-0.09%
2018/05/31	1	45.55	4	45.74	45.40	-3	2,230	-0.13%
2018/05/30	2	45.60	0	0.00	45.50	2	2,150	0.09%
2018/05/29	0.7	46.15	3	46.05	46.15	-2.3	2,121	-0.11%
2018/05/28	1	45.85	0	0.00	45.65	1	2,116	0.05%
2018/05/25	2.2	46.00	4	46.00	46.00	-1.9	2,115	-0.09%
2018/05/24	0	0.00	3	46.15	46.30	-3	2,108	-0.14%
2018/05/22	0.5	46.10	0	0.00	46.05	0.5	2,095	0.02%
2018/05/21	0	0.00	3	46.20	46.25	-3	2,105	-0.14%
2018/05/18	1	45.85	0	0.00	45.90	1	2,105	0.05%
2018/05/17	1	45.85	0	0.00	45.65	1	2,114	0.05%
2018/05/16	1	45.50	2	45.45	45.60	-1	2,116	-0.05%
2018/05/15	0	0.00	2	45.30	45.50	-2	2,200	-0.09%
2018/05/14	0	0.00	11	45.90	45.75	-11	2,276	-0.48%
2018/05/11	0	0.00	1	45.40	45.30	-1	2,243	-0.04%
2018/05/10	1	45.15	1	45.35	45.15	0	2,242	0.00%
2018/05/09	4	45.14	0	0.00	45.05	4	2,251	0.18%
2018/05/08	1	45.40	2	45.38	45.40	-1	2,279	-0.04%
2018/05/07	2	45.23	0	0.00	45.20	2	2,310	0.09%
2018/05/04	0	0.00	1	45.45	45.35	-1	2,347	-0.04%
2018/05/02	1	46.50	1	46.35	46.00	0	2,512	0.00%
2018/04/30	0.4	45.75	7	45.66	45.80	-6.6	2,513	-0.26%
2018/04/27	0	0.00	10	45.20	45.45	-10	2,614	-0.38%
2018/04/26	1.1	45.29	0	0.00	45.15	1.1	2,621	0.04%
2018/04/25	0	0.00	5	45.10	45.20	-5	2,616	-0.19%
2018/04/24	0	0.00	7	45.48	45.20	-7	2,622	-0.27%
2018/04/23	2	45.70	2	45.70	45.60	0	2,630	0.00%
2018/04/20	0	0.00	1	45.10	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	2	45.05	45.10	-2	2,583	-0.08%
2018/04/18	2	44.55	0	0.00	44.45	2	2,574	0.08%
2018/04/17	1	44.45	0	0.00	44.55	1	2,578	0.04%
2018/04/16	3	44.90	9	44.94	44.85	-6	2,558	-0.23%
2018/04/13	5	45.10	0	0.00	45.15	5	2,574	0.19%
2018/04/11	2	45.58	2	45.90	45.70	0	2,585	0.00%
2018/04/10	3	45.12	2	45.13	45.40	1	2,580	0.04%
2018/04/09	2	44.85	1	45.10	44.80	1	2,583	0.04%
2018/04/03	1	45.15	0	0.00	45.20	1	2,589	0.04%
2018/04/02	9	45.37	0	0.00	45.30	9	2,590	0.35%
2018/03/31	0	0.00	2	45.18	45.15	-2	2,588	-0.08%
2018/03/29	2	45.00	0	0.00	44.90	2	2,585	0.08%
2018/03/23	2	44.70	0	0.00	44.75	2	2,567	0.08%
2018/03/22	2	45.10	0	0.00	45.10	2	2,570	0.08%
2018/03/21	3	44.78	2	44.93	44.95	1	2,590	0.04%
2018/03/20	10	44.50	0	0.00	44.90	10	2,744	0.36%
2018/03/19	2	45.15	1	45.00	44.90	1	2,773	0.04%
2018/03/16	0	0.00	1	45.40	44.60	-1	2,796	-0.04%
2018/03/15	1	45.25	1	45.50	45.50	0	2,734	0.00%
2018/03/14	1	45.30	1	45.50	45.50	0	2,727	0.00%
2018/03/13	0	0.00	2	45.00	45.05	-2	2,704	-0.07%
2018/03/09	0	0.00	1	44.25	44.40	-1	2,671	-0.04%
2018/03/07	1	43.80	1	44.05	44.10	0	2,691	0.00%
2018/03/05	8	44.69	0	0.00	44.25	8	2,758	0.29%
2018/03/02	1	44.20	0	0.00	44.00	1	2,754	0.04%
2018/03/01	0	0.00	3	43.95	44.65	-3	2,756	-0.11%
2018/02/27	1	44.20	0	0.00	44.15	1	2,727	0.04%
2018/02/26	4	44.85	0	0.00	44.95	4	2,713	0.15%
2018/02/23	1	44.70	4.2	44.82	44.75	-3.2	2,708	-0.12%
2018/02/21	0	0.00	11	44.85	44.70	-11	2,732	-0.40%
2018/02/09	2	42.98	8	43.56	43.55	-6	2,704	-0.22%
2018/02/08	6	43.92	2	43.98	44.10	4	2,679	0.15%
2018/02/07	13	43.58	6	44.66	44.20	7	2,682	0.26%
2018/02/06	4	42.48	2	41.85	42.20	2	2,599	0.08%
2018/02/05	3	44.65	4	44.65	44.85	-1	2,514	-0.04%
2018/01/31	0	0.00	5	46.09	45.80	-5	2,514	-0.20%
2018/01/30	2	45.93	2	45.68	45.55	0	2,471	0.00%
2018/01/29	0.4	46.50	0	0.00	46.50	0.4	2,443	0.02%
2018/01/26	1	45.55	15	46.15	46.45	-14	2,421	-0.58%
2018/01/25	2	45.48	5	45.47	45.40	-3	2,341	-0.13%
2018/01/24	7	44.78	2	45.08	45.00	5	2,263	0.22%
2018/01/23	4	44.89	10	44.89	44.95	-6	2,212	-0.27%
2018/01/22	1	43.05	1	43.15	43.05	0	2,117	0.00%
2018/01/18	1	42.85	0	0.00	42.80	1	2,129	0.05%
2018/01/17	1	42.50	12	42.86	43.05	-11	2,113	-0.52%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/15	2	42.50	1	42.75	42.85	1	2,080	0.05%
2018/01/12	0	0.00	1	42.70	42.80	-1	2,100	-0.05%
2018/01/11	1	42.35	0	0.00	42.45	1	2,114	0.05%
2018/01/10	2	42.83	0	0.00	42.75	2	2,122	0.09%
2018/01/09	4	42.99	2	43.25	43.15	2	2,123	0.09%
2018/01/08	1	43.05	5	43.33	43.40	-4	2,116	-0.19%
2018/01/05	2	42.60	3	42.73	43.10	-1	2,102	-0.05%
2018/01/04	13	42.63	3	42.65	42.65	10	2,116	0.47%
2018/01/03	2	43.05	0	0.00	43.15	2	2,125	0.09%
2018/01/02	0	0.00	3	42.40	43.15	-3	2,095	-0.14%