興富發 (2542)-元大-豐原券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/03	17	47.61	16.2	47.18	47.20	0.8	5,458	0.01%
2024/05/02	6.3	45.92	25.3	46.01	46.60	-19	4,966	-0.38%
2024/04/30	14	43.68	3.1	44.20	44.30	10.9	4,411	0.25%
2024/04/29	0	0.00	10	44.27	44.30	-10	4,274	-0.23%
2024/04/26	2	43.03	1.1	42.89	42.95	0.9	4,063	0.02%
2024/04/25	0	0.00	3	42.72	42.70	-3	3,964	-0.08%
2024/04/24	1	42.05	2	42.05	41.95	-1	3,860	-0.03%
2024/04/23	1.3	42.21	0	0.00	42.25	1.3	3,821	0.03%
2024/04/22	1	42.00	4.1	43.11	42.40	-3.1	3,769	-0.08%
2024/04/19	7.5	41.31	38	41.77	41.45	-30.5	3,371	-0.90%
2024/04/18	1.2	41.98	7.2	41.58	41.60	-6	3,204	-0.19%
2024/04/17	5	40.78	0	0.00	40.85	5	3,087	0.16%
2024/04/16	5	40.40	4	40.11	40.10	1	3,049	0.03%
2024/04/15	5.1	40.95	5	41.20	40.80	0.1	2,983	0.00%
2024/04/12	1	40.80	0	0.00	40.80	1	2,943	0.03%
2024/04/11	1.3	41.00	1.1	41.15	41.10	0.2	2,921	0.01%
2024/04/10	0.1	41.45	3.2	41.51	41.35	-3.1	2,896	-0.11%
2024/04/09	22.1	41.19	0.1	40.80	41.20	22	2,858	0.77%
2024/04/08	0	0.00	3.1	40.58	40.70	-3.1	2,790	-0.11%
2024/04/03	0	0.00	9	40.14	40.25	-9	2,717	-0.33%
2024/04/01	0	0.00	1	40.40	40.25	-1	2,666	-0.04%
2024/03/29	1.1	40.01	0	0.00	40.15	1.1	2,645	0.04%
2024/03/28	2	40.25	3.2	40.45	40.50	-1.2	2,610	-0.05%
2024/03/27	0	40.40	12.4	40.32	40.60	-12.4	2,567	-0.48%
2024/03/26	1	39.05	0.7	39.15	39.00	0.4	2,505	0.01%
2024/03/25	2	39.28	3	39.30	39.35	-1	2,514	-0.04%
2024/03/22	0	0.00	0	38.90	38.80	0	2,529	0.00%
2024/03/21	2	38.65	0.3	38.75	38.65	1.7	2,556	0.07%
2024/03/20	2.1	38.36	0	0.00	38.50	2.1	2,570	0.08%
2024/03/19	3.1	38.67	2.2	38.66	38.70	0.9	2,526	0.03%
2024/03/18	1.1	38.96	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	6.3	39.37	4.2	39.31	39.20	2.1	2,527	0.08%
2024/03/13	2	39.83	10	39.80	39.80	-8	2,452	-0.33%
2024/03/12	0.2	39.90	0	0.00	39.95	0.2	2,432	0.01%
2024/03/11	2	39.55	0	0.00	39.90	2	2,450	0.08%
2024/03/08	2.4	39.71	0.1	39.70	39.75	2.4	2,447	0.10%
2024/03/07	0	0.00	1.1	39.88	39.90	-1.1	2,448	-0.05%
2024/03/06	1.1	39.70	1	39.70	39.65	0.1	2,423	0.00%
2024/03/05	0.3	39.70	7.8	39.70	39.60	-7.5	2,426	-0.31%
2024/03/04	1	39.65	0	39.73	39.65	1	2,423	0.04%
2024/03/01	2	39.68	0	39.75	39.70	2	2,424	0.08%
2024/02/29	0	0.00	0	39.90	39.70	0	2,424	0.00%
2024/02/27	0	39.85	1.6	39.75	39.70	-1.6	2,419	-0.07%
2024/02/26	10	39.85	2.1	39.90	39.90	7.9	2,444	0.32%
2024/02/23	1	39.70	2	39.60	39.55	-1	2,440	-0.04%
2024/02/22	0.1	39.94	0	0.00	39.75	0.1	2,457	0.00%
2024/02/21	1	39.75	3.6	39.90	40.10	-2.6	2,459	-0.10%
2024/02/20	0.1	39.65	1.4	39.61	39.65	-1.3	2,431	-0.05%
2024/02/19	1	39.55	4	39.65	39.65	-3	2,425	-0.12%
2024/02/16	1	39.45	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1.1	39.51	3.8	39.53	39.50	-2.7	2,442	-0.11%
2024/02/05	0.3	39.73	4	39.92	39.80	-3.7	2,434	-0.15%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/30	1	39.55	5	39.70	39.55	-4	2,433	-0.16%
2024/01/29	0	0.00	0	39.80	39.80	0	2,449	0.00%
2024/01/26	0	0.00	0	39.68	39.60	0	2,465	0.00%
2024/01/25	2.1	39.51	0	0.00	39.50	2.1	2,483	0.09%
2024/01/24	2	39.48	0	0.00	39.55	2	2,510	0.08%
2024/01/22	0	0.00	1	39.70	39.55	-1	2,510	-0.04%
2024/01/19	3	39.65	0	0.00	39.70	3	2,499	0.12%
2024/01/18	2	39.78	0	0.00	39.70	2	2,497	0.08%
2024/01/17	0.1	39.75	0	0.00	39.85	0.1	2,489	0.00%
2024/01/16	1	39.55	0	0.00	39.70	1	2,446	0.04%
2024/01/15	3	39.95	0	0.00	39.90	3	2,388	0.13%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/11	3.1	39.94	0	0.00	39.95	3.1	2,476	0.13%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	2.1	40.10	0.1	40.10	40.05	2	2,789	0.07%
2024/01/02	1	40.25	1	40.25	40.25	0	2,991	0.00%
2023/12/29	2	40.18	0	0.00	40.10	2	3,004	0.07%
2023/12/28	0	0.00	2	40.10	40.15	-2	3,039	-0.07%
2023/12/27	3	40.10	1.3	40.10	40.10	1.7	3,055	0.06%
2023/12/25	1	39.95	0	0.00	40.00	1	3,138	0.03%
2023/12/22	6	39.93	0	0.00	39.90	6	3,231	0.19%
2023/12/21	5	39.85	0	0.00	39.90	5	3,414	0.15%
2023/12/20	1.1	39.95	1	40.15	40.15	0.1	3,410	0.00%
2023/12/19	3	40.00	0.2	40.15	40.15	2.8	3,443	0.08%
2023/12/18	7	40.05	0	0.00	40.45	7	3,468	0.20%
2023/12/15	0.3	40.40	0	0.00	40.40	0.3	3,484	0.01%
2023/12/14	1	40.35	0	0.00	40.40	1	3,472	0.03%
2023/12/13	0.1	40.00	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	4	39.94	0	0.00	39.90	4	3,540	0.11%
2023/12/11	8	40.07	0	0.00	40.10	8	3,549	0.23%
2023/12/08	2.8	40.16	0	0.00	40.15	2.8	3,540	0.08%
2023/12/06	3.2	40.31	0	0.00	40.35	3.2	3,531	0.09%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1.1	40.70	1	40.70	40.70	0.1	3,476	0.00%
2023/12/01	6.1	40.85	44.7	40.89	40.80	-38.5	3,447	-1.12%
2023/11/30	2	40.78	0	0.00	40.95	2	3,452	0.06%
2023/11/29	0.4	40.95	0	0.00	40.85	0.4	3,496	0.01%
2023/11/28	1.3	40.91	0	0.00	40.95	1.3	3,489	0.04%
2023/11/27	0.2	41.10	0	0.00	40.95	0.2	3,468	0.01%
2023/11/24	0.1	41.10	1.2	41.06	41.20	-1.1	3,471	-0.03%
2023/11/22	0	0.00	2	41.05	41.05	-2	3,467	-0.06%
2023/11/21	5.6	40.96	0.1	41.00	40.85	5.5	3,444	0.16%
2023/11/20	0	41.00	1	41.05	41.10	-1	3,427	-0.03%
2023/11/17	2	40.95	0	0.00	40.90	2	3,415	0.06%
2023/11/16	2.3	40.94	0	0.00	41.00	2.3	3,433	0.07%
2023/11/15	0.6	40.75	5	40.65	40.90	-4.4	3,434	-0.13%
2023/11/14	0	0.00	1	40.80	40.85	-1	3,400	-0.03%
2023/11/13	0.1	40.65	0	0.00	40.60	0.1	3,398	0.00%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	6	40.64	2	40.63	40.60	4	3,434	0.12%
2023/11/07	0.5	40.76	0	0.00	40.70	0.5	3,506	0.01%
2023/11/06	1	40.46	0.1	40.75	40.70	0.9	3,513	0.03%
2023/11/03	6	40.85	6	40.64	40.60	0	3,494	0.00%
2023/11/02	5	40.55	0	0.00	40.60	5	3,494	0.14%
2023/11/01	0.2	40.48	5.6	40.61	40.60	-5.5	3,493	-0.16%
2023/10/31	1.1	40.63	0	0.00	40.70	1.1	3,483	0.03%
2023/10/30	4.2	40.73	0	0.00	40.90	4.2	3,473	0.12%
2023/10/25	0	0.00	1	41.05	41.00	-1	3,465	-0.03%
2023/10/20	0	41.20	0	0.00	41.10	0	3,504	0.00%
2023/10/19	0.1	41.85	0	0.00	41.80	0.1	3,542	0.00%
2023/10/18	1	40.85	5	41.67	42.05	-4	3,479	-0.11%
2023/10/17	9	40.89	0	0.00	41.00	9	3,199	0.28%
2023/10/16	9.1	40.62	6	41.16	41.30	3.1	3,162	0.10%
2023/10/12	2.1	40.10	0	0.00	40.20	2.1	3,125	0.07%
2023/10/11	2.1	39.49	0	0.00	40.10	2.1	3,128	0.07%
2023/10/06	3	39.10	3	39.20	39.40	0	3,089	0.00%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	4.2	39.11	0	0.00	39.10	4.2	3,075	0.13%
2023/10/03	1	39.20	0	0.00	39.25	1	3,077	0.03%
2023/10/02	3.1	39.37	0	0.00	39.30	3.1	3,075	0.10%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	5.4	39.90	0	0.00	39.55	5.4	2,981	0.18%
2023/09/26	6.2	39.92	0	0.00	40.00	6.2	2,901	0.21%
2023/09/25	3.7	43.13	12	43.03	43.05	-8.3	2,712	-0.31%
2023/09/22	5.6	43.50	1.2	43.48	43.40	4.4	2,593	0.17%
2023/09/21	3	43.95	1.1	44.05	43.95	1.9	2,534	0.07%
2023/09/20	0.9	44.26	0	0.00	44.20	0.9	2,472	0.04%
2023/09/19	6.4	44.19	7	44.12	44.30	-0.7	2,406	-0.03%
2023/09/18	0	0.00	1	44.15	44.15	-1	2,376	-0.04%
2023/09/15	27.1	43.80	0	0.00	43.25	27.1	2,331	1.16%
2023/09/14	0	0.00	1	44.00	44.10	-1	2,252	-0.04%
2023/09/12	1	43.55	0	0.00	43.60	1	2,254	0.05%
2023/09/11	0	43.50	1	43.35	43.50	-1	2,268	-0.04%
2023/09/07	0	43.35	0	0.00	43.40	0	2,261	0.00%
2023/09/05	2	43.43	30	43.45	43.45	-28	2,292	-1.22%
2023/09/04	0	0.00	31	43.28	43.60	-31	2,273	-1.36%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	0.00	20	43.20	43.00	-20	2,211	-0.90%
2023/08/30	0	0.00	23	43.20	43.25	-23	2,228	-1.03%
2023/08/29	0.1	43.00	1	42.90	43.20	-0.9	2,235	-0.04%
2023/08/28	0	0.00	15	42.75	42.95	-15	2,238	-0.67%
2023/08/25	0	0.00	15	42.55	42.40	-15	2,284	-0.66%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/21	1	42.75	14	42.90	42.75	-13	2,323	-0.56%
2023/08/18	0	0.00	1.1	42.75	42.95	-1.1	2,348	-0.05%
2023/08/15	0	0.00	10	42.80	42.65	-10	2,401	-0.42%
2023/08/14	1	43.00	20	43.05	42.60	-19	2,426	-0.78%
2023/08/11	0	0.00	1	43.15	43.40	-1	2,426	-0.04%
2023/08/10	0.1	42.50	2	42.55	42.90	-1.9	2,378	-0.08%
2023/08/09	0.1	42.72	0	0.00	42.65	0.1	2,478	0.01%
2023/08/08	1	42.85	0	0.00	42.95	1	2,553	0.04%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/08/04	1.4	42.72	1	42.70	42.70	0.4	2,965	0.01%
2023/08/02	1	42.55	0	0.00	42.55	1	2,959	0.03%
2023/08/01	1	42.50	3.4	42.37	42.55	-2.4	2,975	-0.08%
2023/07/31	0	42.50	0	0.00	42.30	0	2,977	0.00%
2023/07/27	0	0.00	65	42.23	42.40	-65	3,023	-2.15%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	8.1	41.82	1.2	41.92	41.70	6.9	2,980	0.23%
2023/07/21	4	42.36	1	42.30	42.15	3	2,924	0.10%
2023/07/20	0.1	42.25	0.4	42.25	42.25	-0.3	2,951	-0.01%
2023/07/19	0	0.00	5	42.10	42.15	-5	2,951	-0.17%
2023/07/18	0.2	42.20	0.1	42.20	42.15	0.2	2,944	0.01%
2023/07/17	1	42.30	1	42.20	42.25	0	2,931	0.00%
2023/07/13	0.6	42.80	3	42.80	42.80	-2.4	2,887	-0.08%
2023/07/10	0	0.00	1	43.10	42.80	-1	2,878	-0.03%
2023/07/06	0.1	42.70	1	42.80	42.80	-1	2,900	-0.03%
2023/07/04	1	42.75	2	42.85	42.85	-1	2,939	-0.03%
2023/06/29	1	42.60	2.1	42.65	42.75	-1.1	2,963	-0.04%
2023/06/28	1	42.35	0	0.00	42.45	1	2,968	0.03%
2023/06/27	0	42.30	3	42.25	42.25	-3	2,978	-0.10%
2023/06/26	0.1	42.30	0	0.00	42.25	0.1	2,985	0.00%
2023/06/19	1	42.20	0	0.00	42.30	1	2,982	0.03%
2023/06/16	4	42.38	0.2	42.50	42.25	3.9	2,968	0.13%
2023/06/15	1.7	42.85	0	0.00	42.70	1.7	2,912	0.06%
2023/06/14	0.2	43.00	1	43.00	43.00	-0.9	2,916	-0.03%
2023/06/13	3	42.95	0	42.95	42.95	3	2,950	0.10%
2023/06/12	1	43.00	0	0.00	42.85	1	3,027	0.03%
2023/06/08	0.3	42.70	6	42.50	42.55	-5.7	3,019	-0.19%
2023/06/07	0.1	42.52	0.1	42.55	42.60	0	3,035	0.00%
2023/06/06	1	42.55	0	0.00	42.50	1	3,037	0.03%
2023/06/05	1	42.65	6	42.55	42.50	-5	3,041	-0.16%
2023/06/02	0.3	42.60	2	42.58	42.60	-1.7	3,052	-0.06%
2023/06/01	2	42.43	11	42.60	42.60	-9	3,065	-0.29%
2023/05/31	11	42.14	4	42.38	42.60	7	3,080	0.23%
2023/05/30	1	42.10	1	42.20	42.15	0	3,030	0.00%
2023/05/29	1	42.20	0.5	42.30	42.10	0.5	3,039	0.02%
2023/05/26	4	42.26	0	0.00	42.20	4	3,040	0.13%
2023/05/25	3	42.68	3	42.70	42.50	0	3,025	0.00%
2023/05/24	2.2	42.91	1	42.75	43.05	1.2	3,015	0.04%
2023/05/23	0	0.00	2	42.60	42.75	-2	2,976	-0.07%
2023/05/22	0	0.00	4.1	42.30	42.60	-4.1	2,973	-0.14%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	2	41.95	9.5	42.05	42.00	-7.5	2,896	-0.26%
2023/05/17	0.2	41.70	9.1	41.90	41.90	-9	2,868	-0.31%
2023/05/16	6	41.47	2	41.75	41.65	4	2,836	0.14%
2023/05/15	7.7	41.21	2.1	41.15	41.35	5.6	2,816	0.20%
2023/05/12	2.5	41.79	1	41.70	41.95	1.5	2,713	0.06%
2023/05/11	31.4	41.75	39.1	41.97	42.30	-7.7	2,632	-0.29%
2023/05/10	3	43.20	2	43.20	43.20	1	2,214	0.05%
2023/05/09	0	0.00	1	43.40	43.20	-1	2,214	-0.05%
2023/05/08	4	43.15	3	43.07	43.30	1	2,235	0.04%
2023/05/05	2	42.97	2	42.95	42.90	0	2,230	0.00%
2023/05/04	2	42.83	1	42.80	42.85	1	2,252	0.04%
2023/05/03	1	42.20	2	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	7	42.16	42.20	-7	2,289	-0.31%
2023/04/28	5	42.15	0	0.00	42.05	5	2,366	0.21%
2023/04/27	1	42.00	3	42.03	42.05	-2	2,398	-0.08%
2023/04/26	0	0.00	11	41.85	42.00	-11	2,410	-0.46%
2023/04/25	0	0.00	2	41.98	41.65	-2	2,423	-0.08%
2023/04/24	0.5	41.85	0	0.00	41.75	0.5	2,406	0.02%
2023/04/21	0.1	41.75	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	7.1	41.91	0	0.00	41.85	7.1	2,422	0.29%
2023/04/19	0.2	42.15	0	0.00	42.00	0.2	2,422	0.01%
2023/04/18	0	0.00	1	42.20	42.10	-1	2,402	-0.04%
2023/04/17	0	0.00	0.4	42.20	42.05	-0.4	2,394	-0.01%
2023/04/14	3	42.10	0	0.00	42.10	3	2,390	0.13%
2023/04/13	0.5	42.00	2	41.95	42.10	-1.5	2,397	-0.06%
2023/04/12	8	42.18	0	0.00	41.95	8	2,407	0.33%
2023/04/10	0.4	41.80	0	0.00	41.45	0.4	2,381	0.02%
2023/04/07	0	0.00	3	41.48	41.70	-3	2,499	-0.12%
2023/04/06	0.1	41.10	6	40.98	40.85	-6	2,473	-0.24%
2023/03/29	0	0.00	1	41.00	41.05	-1	3,290	-0.03%
2023/03/28	0	0.00	5	40.85	40.70	-5	3,717	-0.13%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/23	1	41.17	0	0.00	41.00	1	4,683	0.02%
2023/03/20	5.1	40.60	0.3	40.50	40.70	4.8	4,939	0.10%
2023/03/17	5	40.30	0	0.00	40.40	5	4,979	0.10%
2023/03/16	2	40.10	13	40.08	40.10	-11	5,004	-0.22%
2023/03/15	7.9	40.76	13	40.80	40.60	-5.1	5,035	-0.10%
2023/03/14	1	41.45	0	0.00	41.50	1	4,997	0.02%
2023/03/13	1.2	41.28	1	41.25	41.80	0.2	5,086	0.00%
2023/03/10	0.2	41.92	0	0.00	41.95	0.2	5,112	0.00%
2023/03/07	0	0.00	1	41.80	41.80	-1	5,162	-0.02%
2023/03/06	3	41.77	0	0.00	41.80	3	5,202	0.06%
2023/03/03	4.3	41.98	1	41.90	41.95	3.3	5,213	0.06%
2023/03/02	3.1	42.15	1.1	42.16	42.25	2	5,216	0.04%
2023/03/01	1	42.45	2.1	42.35	42.35	-1.1	5,253	-0.02%
2023/02/24	1	42.30	0	0.00	42.40	1	5,404	0.02%
2023/02/22	0	0.00	1	42.00	42.30	-1	5,435	-0.02%
2023/02/21	0	42.20	0	0.00	42.25	0	5,466	0.00%
2023/02/20	0	42.00	0	0.00	42.30	0	5,567	0.00%
2023/02/15	1.1	41.81	0	0.00	41.85	1.1	5,799	0.02%
2023/02/14	2.1	41.85	0.4	41.90	42.00	1.7	5,835	0.03%
2023/02/13	3	41.33	2	41.40	41.80	1	5,888	0.02%
2023/02/10	2	41.53	0	0.00	41.55	2	5,912	0.03%
2023/02/09	0	0.00	1	41.80	41.75	-1	5,946	-0.02%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/03	0.1	41.35	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	7	41.39	1	41.45	41.25	6	6,057	0.10%
2023/02/01	1	41.50	1	41.70	41.60	0	6,045	0.00%
2023/01/31	3	41.03	1	40.80	41.10	2	6,114	0.03%
2023/01/30	8	40.84	0	0.00	40.65	8	6,079	0.13%
2023/01/17	11.1	40.60	25	40.64	40.70	-14	6,054	-0.23%
2023/01/16	1.2	40.89	0	0.00	40.70	1.2	6,047	0.02%
2023/01/13	3.5	40.70	0	0.00	40.80	3.5	6,054	0.06%
2023/01/11	1.1	40.60	0	0.00	40.60	1.1	6,125	0.02%
2023/01/10	1.4	40.43	0	0.00	40.50	1.4	6,136	0.02%
2023/01/09	0	0.00	0	40.60	40.45	0	6,165	0.00%
2023/01/03	2.1	40.35	0	0.00	40.35	2.1	6,276	0.03%
2022/12/30	0	0.00	6.1	40.78	40.30	-6.1	6,293	-0.10%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	2	40.55	1	41.30	40.70	1	6,284	0.02%
2022/12/27	0	0.00	5	41.60	41.45	-5	6,283	-0.08%
2022/12/26	2	40.25	0	0.00	40.25	2	6,225	0.03%
2022/12/23	1	40.65	4	40.35	40.35	-3	6,264	-0.05%
2022/12/22	1	40.00	0	0.00	42.00	1	6,211	0.02%
2022/12/21	4.1	39.22	2	39.03	40.00	2.1	6,026	0.03%
2022/12/20	10.7	39.92	5	39.76	39.65	5.7	5,780	0.10%
2022/12/19	4	40.60	8.4	40.88	40.50	-4.4	5,621	-0.08%
2022/12/16	10.7	41.69	0	0.00	41.15	10.7	5,404	0.20%
2022/12/15	1.2	41.86	1	42.60	42.40	0.2	5,094	0.00%
2022/12/14	4.1	42.58	0	0.00	42.60	4.1	5,170	0.08%
2022/12/13	5.1	43.03	1.6	42.90	42.75	3.5	5,162	0.07%
2022/12/12	0.1	43.88	0.2	43.85	43.65	-0.1	5,153	0.00%
2022/12/09	6.1	43.97	1.1	43.86	44.00	5	5,155	0.10%
2022/12/08	1	43.90	0	0.00	44.10	1	5,144	0.02%
2022/12/07	7.2	44.07	1	44.00	44.35	6.2	5,137	0.12%
2022/12/06	6	44.03	5	43.85	43.95	1	5,103	0.02%
2022/12/05	0.1	44.60	0	0.00	44.40	0.1	5,088	0.00%
2022/12/02	4.3	44.46	1.1	44.55	44.25	3.2	5,030	0.06%
2022/12/01	4.3	44.73	10	44.83	44.80	-5.7	5,016	-0.11%
2022/11/30	2.1	44.65	0	0.00	44.80	2.1	5,021	0.04%
2022/11/29	0.5	44.70	1	44.65	44.80	-0.5	5,026	-0.01%
2022/11/28	1	44.30	2.8	44.49	44.85	-1.8	5,036	-0.04%
2022/11/25	4	44.56	1	44.55	44.55	3	5,022	0.06%
2022/11/24	0	44.80	4	44.89	44.90	-4	5,032	-0.08%
2022/11/23	2	44.80	3	44.87	44.90	-1	5,037	-0.02%
2022/11/22	1.6	44.35	1	44.80	44.85	0.6	5,044	0.01%
2022/11/21	0	0.00	33	43.95	43.95	-33	4,921	-0.67%
2022/11/18	0	43.65	1	43.80	43.80	-1	4,941	-0.02%
2022/11/17	1	43.65	2	43.65	43.55	-1	4,949	-0.02%
2022/11/16	1	43.30	0	0.00	43.20	1	4,925	0.02%
2022/11/15	8.4	43.02	0	0.00	42.90	8.4	4,916	0.17%
2022/11/14	6	43.10	0	0.00	43.35	6	4,875	0.12%
2022/11/11	8	42.30	6	42.40	42.40	2	4,802	0.04%
2022/11/10	1.6	42.00	2	42.05	42.25	-0.4	4,814	-0.01%
2022/11/09	3	41.93	0	0.00	42.25	3	4,868	0.06%
2022/11/08	0	41.95	3	42.00	41.90	-3	4,840	-0.06%
2022/11/07	7	41.99	4	42.00	42.05	3	4,888	0.06%
2022/11/04	0.1	41.80	4.1	41.58	42.00	-4	4,888	-0.08%
2022/11/03	5.5	41.07	0	0.00	41.30	5.5	4,842	0.11%
2022/11/02	6.5	41.31	0.6	41.40	41.25	5.9	4,832	0.12%
2022/11/01	0.1	41.40	2	41.35	41.45	-1.9	4,873	-0.04%
2022/10/31	6.1	41.24	5.9	41.31	41.45	0.2	4,888	0.00%
2022/10/28	1	41.60	2	41.65	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	17	41.09	41.80	-17	4,875	-0.35%
2022/10/26	0.7	40.65	0	0.00	40.60	0.7	4,816	0.01%
2022/10/25	2	40.70	9	40.70	40.65	-7	4,828	-0.14%
2022/10/24	0	0.00	27	40.76	40.60	-27	4,786	-0.56%
2022/10/20	12	40.04	7	40.20	40.35	5	4,768	0.10%
2022/10/19	1.3	40.26	2	40.00	40.20	-0.7	4,726	-0.01%
2022/10/14	0	0.00	2	39.05	39.20	-2	4,808	-0.04%
2022/10/13	4.3	38.57	0	0.00	38.75	4.3	4,945	0.09%
2022/10/12	1	39.05	1	39.00	38.95	0	5,106	0.00%
2022/10/07	7.5	39.00	0.3	39.35	38.90	7.2	5,188	0.14%
2022/10/06	3	39.52	0	0.00	39.65	3	5,180	0.06%
2022/10/05	1	39.65	4	39.75	39.75	-3	5,206	-0.06%
2022/10/04	2	40.05	0	0.00	39.70	2	5,244	0.04%
2022/10/03	8	39.28	1	39.00	39.85	7	5,232	0.13%
2022/09/29	5	38.27	0	38.55	38.60	5	5,204	0.10%
2022/09/28	8.5	38.43	20	38.20	38.00	-11.6	5,171	-0.22%
2022/09/27	18.5	39.88	10	39.30	39.65	8.5	5,055	0.17%
2022/09/26	15.1	40.06	4	40.20	40.20	11.1	4,940	0.22%
2022/09/23	3.3	47.76	16.3	47.62	47.80	-13.1	4,766	-0.27%
2022/09/22	5.9	47.63	17	47.84	47.75	-11.1	4,634	-0.24%
2022/09/21	3.3	47.90	0	0.00	48.00	3.3	4,521	0.07%
2022/09/20	2.3	48.08	2	48.00	48.00	0.3	4,374	0.01%
2022/09/19	4	47.96	0	0.00	48.15	4	4,340	0.09%
2022/09/16	1.1	48.21	0	0.00	48.30	1.1	4,306	0.02%
2022/09/15	1.3	48.27	0	0.00	48.25	1.3	4,462	0.03%
2022/09/14	1	47.85	0	48.40	48.25	1	4,782	0.02%
2022/09/13	0	0.00	2	48.55	48.50	-2	5,003	-0.04%
2022/09/12	3	48.30	5	48.30	48.40	-2	5,233	-0.04%
2022/09/08	3	48.15	13	48.20	48.35	-10	5,532	-0.18%
2022/09/07	0	0.00	2	48.00	47.90	-2	5,636	-0.04%
2022/09/06	2.1	48.00	0	0.00	48.10	2.1	5,682	0.04%
2022/09/05	2	47.98	0	0.00	47.95	2	5,683	0.04%
2022/09/02	2.3	48.03	0	0.00	48.00	2.3	5,698	0.04%
2022/09/01	8	48.00	4	48.00	48.10	4	5,726	0.07%
2022/08/31	3.1	48.37	4	48.45	48.40	-0.9	5,714	-0.02%
2022/08/30	0	0.00	3	48.00	48.35	-3	5,694	-0.05%
2022/08/29	9	47.68	0	0.00	47.85	9	5,702	0.16%
2022/08/26	1.5	48.11	2	48.15	48.20	-0.5	5,824	-0.01%
2022/08/25	1	47.90	1.1	48.15	48.10	-0.1	5,812	0.00%
2022/08/24	1.7	47.59	10.1	47.75	48.00	-8.4	5,807	-0.14%
2022/08/23	0.1	47.54	2	47.40	47.65	-1.9	5,790	-0.03%
2022/08/22	1	47.45	6	47.02	47.65	-5	5,815	-0.09%
2022/08/19	5.2	46.66	2	47.00	47.00	3.2	5,742	0.06%
2022/08/18	2.1	46.90	1	46.95	46.80	1.1	5,742	0.02%
2022/08/17	6	47.10	1	47.20	47.20	5	5,720	0.09%
2022/08/16	2.1	46.53	9	46.46	46.80	-6.9	5,658	-0.12%
2022/08/15	1	46.35	5.4	46.28	46.20	-4.4	5,579	-0.08%
2022/08/12	2	46.33	1	46.30	46.15	1	5,593	0.02%
2022/08/11	5	45.95	1	46.00	45.90	4	5,573	0.07%
2022/08/09	0.1	46.10	0	0.00	46.00	0.1	5,615	0.00%
2022/08/08	1	46.00	1	45.80	46.00	0	5,670	0.00%
2022/08/05	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/04	1	45.50	9	45.34	45.65	-8	5,966	-0.13%
2022/08/03	4	45.78	0	0.00	45.80	4	5,960	0.07%
2022/08/02	2	45.65	0	0.00	46.00	2	5,996	0.03%
2022/08/01	0.2	45.90	0	0.00	45.90	0.2	6,010	0.00%
2022/07/28	0	0.00	1	44.90	44.90	-1	6,010	-0.02%
2022/07/26	0	0.00	4	44.80	44.80	-4	6,033	-0.07%
2022/07/25	1	44.95	8	44.90	45.10	-7	6,048	-0.12%
2022/07/22	0	0.00	5	45.20	45.20	-5	6,076	-0.08%
2022/07/21	13	45.07	1	45.05	45.15	12	6,053	0.20%
2022/07/20	10	45.40	2	45.80	45.35	8	6,060	0.13%
2022/07/18	4	44.38	0	44.90	45.10	4	5,953	0.07%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/12	2.4	43.19	1	43.50	43.20	1.4	6,150	0.02%
2022/07/11	0.1	43.83	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	0.4	43.91	0	0.00	43.85	0.4	6,195	0.01%
2022/07/07	2.2	43.87	0	0.00	43.80	2.2	6,213	0.04%
2022/07/06	0	0.00	5	44.20	44.20	-5	6,327	-0.08%
2022/07/05	5	44.50	0	0.00	44.65	5	6,572	0.08%
2022/07/04	0	0.00	1	44.20	44.40	-1	6,803	-0.01%
2022/07/01	0.2	44.75	0	0.00	43.95	0.2	7,609	0.00%
2022/06/30	0.1	45.05	0	0.00	45.20	0.1	8,178	0.00%
2022/06/29	0.1	45.00	0	0.00	45.10	0.1	8,197	0.00%
2022/06/28	0.1	44.65	3	44.75	44.80	-2.9	8,203	-0.04%
2022/06/27	2.4	44.50	0	0.00	44.80	2.4	8,257	0.03%
2022/06/24	0	0.00	11	43.96	44.20	-11	8,284	-0.13%
2022/06/23	0.2	43.60	0	0.00	43.30	0.2	8,320	0.00%
2022/06/22	6.3	43.00	0	0.00	43.25	6.3	8,163	0.08%
2022/06/21	3	43.50	8.1	43.90	43.35	-5.1	7,857	-0.06%
2022/06/20	5	43.85	1	43.80	43.60	4	7,697	0.05%
2022/06/17	22.4	43.83	8	44.34	44.75	14.4	7,720	0.19%
2022/06/16	1.5	44.64	5	44.55	44.55	-3.6	7,555	-0.05%
2022/06/15	1	45.00	3	45.55	45.05	-2	7,569	-0.03%
2022/06/14	1	44.55	0.1	45.25	45.40	0.9	7,728	0.01%
2022/06/13	1.2	44.61	0.4	44.75	44.80	0.9	8,324	0.01%
2022/06/10	2	44.80	0	0.00	44.90	2	8,491	0.02%
2022/06/09	1.1	45.22	0	0.00	45.25	1.1	8,562	0.01%
2022/06/08	1.1	45.26	1.1	45.22	45.45	0	8,561	0.00%
2022/06/07	5	44.88	1	45.20	45.35	4	8,600	0.05%
2022/06/06	4.7	45.13	0	0.00	45.00	4.7	8,621	0.05%
2022/06/02	2	46.25	0	0.00	46.10	2	8,580	0.02%
2022/06/01	1	46.55	21	46.50	46.35	-20	8,711	-0.23%
2022/05/31	0	0.00	1	46.50	46.45	-1	8,812	-0.01%
2022/05/27	0.2	46.20	0	0.00	46.00	0.2	8,908	0.00%
2022/05/25	3	45.50	0	0.00	46.00	3	9,159	0.03%
2022/05/24	4.1	45.78	0	0.00	45.80	4.1	9,320	0.04%
2022/05/23	0	0.00	10	45.95	46.00	-10	9,444	-0.11%
2022/05/20	1.1	45.66	0	0.00	45.85	1.1	9,685	0.01%
2022/05/19	1	45.30	1	45.40	45.60	0	9,778	0.00%
2022/05/18	2	45.80	0	0.00	45.90	2	9,750	0.02%
2022/05/17	22	45.16	0	0.00	45.45	22	9,739	0.23%
2022/05/16	1	44.55	0	0.00	44.55	1	9,756	0.01%
2022/05/13	16.2	44.25	5	44.75	44.70	11.2	9,762	0.11%
2022/05/12	13.1	45.49	67	45.52	45.40	-53.9	9,552	-0.56%
2022/05/10	3	46.23	1	46.25	46.50	2	9,491	0.02%
2022/05/09	9	46.72	32	46.75	46.50	-23	9,510	-0.24%
2022/05/06	4.1	46.64	0	0.00	46.90	4.1	9,568	0.04%
2022/05/05	4	47.08	1	47.00	47.00	3	9,644	0.03%
2022/05/04	1	46.85	0.1	46.90	46.90	1	9,731	0.01%
2022/05/03	6	46.64	0	0.00	46.65	6	9,780	0.06%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	0	0.00	10	46.70	46.70	-10	9,839	-0.10%
2022/04/26	11	46.75	0	0.00	47.20	11	9,858	0.11%
2022/04/25	36.1	46.60	5	46.64	46.45	31.1	9,766	0.32%
2022/04/22	5	47.29	0	0.00	47.10	5	9,677	0.05%
2022/04/21	6	47.87	2	47.95	47.50	4	9,599	0.04%
2022/04/20	2	47.80	10.1	48.74	48.75	-8.1	9,493	-0.09%
2022/04/19	21.2	47.75	1	47.85	47.80	20.2	9,399	0.21%
2022/04/18	7	48.20	7.1	47.86	47.80	-0.1	9,395	0.00%
2022/04/15	7.3	47.86	0	0.00	48.05	7.3	9,352	0.08%
2022/04/14	3	47.70	9	47.75	47.85	-6	9,312	-0.06%
2022/04/13	4	47.29	0	0.00	47.45	4	9,288	0.04%
2022/04/12	15.2	46.98	0	0.00	46.90	15.2	9,253	0.16%
2022/04/11	28.2	47.93	2.1	47.77	47.60	26.1	9,119	0.29%
2022/04/08	14.3	48.77	2	48.68	48.75	12.3	8,892	0.14%
2022/04/07	130.7	49.27	49	49.07	48.90	81.7	8,703	0.94%	大買/
2022/04/06	15	47.69	11	47.93	49.00	4	7,888	0.05%
2022/04/01	1	45.70	0	0.00	45.70	1	7,252	0.01%
2022/03/31	2.1	45.40	0	0.00	45.40	2.1	7,189	0.03%
2022/03/30	2.3	45.36	0	0.00	45.40	2.3	7,184	0.03%
2022/03/29	3.2	45.36	0	0.00	45.30	3.2	7,325	0.04%
2022/03/28	2.2	45.30	1	45.35	45.35	1.2	7,363	0.02%
2022/03/25	4	45.75	0	0.00	45.75	4	7,389	0.05%
2022/03/24	3	45.75	0	0.00	45.75	3	7,451	0.04%
2022/03/23	12.2	45.97	0	0.00	45.95	12.2	7,509	0.16%
2022/03/22	19.5	45.48	0	0.00	45.50	19.5	7,515	0.26%
2022/03/21	13.6	46.23	2	46.18	46.20	11.6	7,261	0.16%
2022/03/18	6	46.57	0	0.00	46.60	6	7,118	0.08%
2022/03/17	24.4	46.71	10.1	46.91	47.00	14.3	7,022	0.20%
2022/03/16	60	47.54	22	47.61	46.85	38	6,829	0.56%
2022/03/15	0	0.00	14.3	49.93	50.50	-14.3	6,228	-0.23%
2022/03/14	1	49.10	4	49.60	49.60	-3	6,042	-0.05%
2022/03/11	0.1	48.90	0	0.00	48.90	0.1	5,950	0.00%
2022/03/10	0.1	49.25	3	49.25	49.20	-2.9	5,931	-0.05%
2022/03/09	3.1	49.27	1	49.10	49.35	2.1	5,893	0.03%
2022/03/08	7.1	48.75	26	48.40	48.50	-19	5,836	-0.32%
2022/03/07	8	49.06	26	49.48	49.30	-18	5,723	-0.31%
2022/03/04	4	50.58	4	50.40	50.50	0	5,607	0.00%
2022/03/03	2	49.98	1	50.10	50.20	1	5,520	0.02%
2022/03/02	0	0.00	1	49.75	49.90	-1	5,490	-0.02%
2022/03/01	1	49.35	9	49.63	49.45	-8	5,514	-0.15%
2022/02/25	6	48.98	7.3	49.04	48.95	-1.3	5,379	-0.02%
2022/02/24	4.6	48.15	2	48.35	48.35	2.6	5,287	0.05%
2022/02/23	3	49.17	9	49.03	49.10	-6	5,123	-0.12%
2022/02/22	12.7	48.12	12	48.76	48.90	0.7	5,011	0.01%
2022/02/21	1	47.40	2	47.75	48.15	-1	4,800	-0.02%
2022/02/18	3	47.18	0	0.00	47.20	3	4,722	0.06%
2022/02/17	2	47.15	20	47.20	47.25	-18	4,777	-0.38%
2022/02/16	3	47.15	0	0.00	47.15	3	4,863	0.06%
2022/02/15	42	46.86	42	47.05	47.10	0	5,051	0.00%
2022/02/14	3.1	46.80	1	46.75	46.85	2.1	5,014	0.04%
2022/02/11	4.1	46.74	0	0.00	46.80	4.1	5,024	0.08%
2022/02/10	2	46.78	1	46.90	46.90	1	5,005	0.02%
2022/02/09	6.2	47.04	0	0.00	47.00	6.2	4,977	0.12%
2022/02/08	1	47.35	2	47.13	47.25	-1	4,940	-0.02%
2022/02/07	27.1	46.86	13	46.95	47.05	14.1	4,852	0.29%
2022/01/26	49	46.31	42.4	46.80	46.80	6.7	4,760	0.14%
2022/01/25	49	46.29	40	46.30	46.30	9	4,666	0.19%
2022/01/21	3	46.07	0.2	46.10	46.25	2.8	4,590	0.06%
2022/01/20	0	46.05	0	0.00	46.15	0	4,536	0.00%
2022/01/19	0	46.05	0	0.00	45.95	0	4,521	0.00%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/17	21	46.16	0	0.00	46.25	21	4,483	0.47%
2022/01/14	0	46.15	0	0.00	46.35	0	4,544	0.00%
2022/01/12	0	46.40	0	0.00	46.25	0	4,657	0.00%
2022/01/10	0	0.00	2	46.25	46.35	-2	4,618	-0.04%
2022/01/05	0	46.15	0	0.00	46.10	0	4,599	0.00%
2022/01/04	0	0.00	3	46.15	46.15	-3	4,640	-0.06%
2021/12/28	0	0.00	4	46.15	46.15	-4	4,557	-0.09%
2021/12/27	0	46.20	0	0.00	46.25	0	4,540	0.00%
2021/12/23	2	46.00	4.5	46.01	46.05	-2.5	4,502	-0.06%
2021/12/22	2.4	46.72	0	0.00	46.70	2.4	4,305	0.05%
2021/12/21	1.1	47.05	0	0.00	47.00	1.1	4,226	0.03%
2021/12/17	3	47.07	2	47.13	47.25	1	4,196	0.02%
2021/12/16	0	0.00	5	46.98	47.25	-5	4,208	-0.12%
2021/12/14	3	46.50	0	0.00	46.50	3	4,273	0.07%
2021/12/13	0	46.85	0	0.00	46.70	0	4,252	0.00%
2021/12/10	3	46.47	0	0.00	46.50	3	4,199	0.07%
2021/12/09	0	46.60	0	0.00	46.50	0	4,177	0.00%
2021/12/08	3	46.40	0	0.00	46.50	3	4,154	0.07%
2021/12/07	0	46.45	0	0.00	46.50	0	4,130	0.00%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/03	3	46.30	0	0.00	46.30	3	4,116	0.07%
2021/12/02	0.3	46.50	0	0.00	46.30	0.3	4,096	0.01%
2021/12/01	8	46.48	0	0.00	46.70	8	4,107	0.19%
2021/11/30	0.1	46.54	0	0.00	46.20	0.1	4,101	0.00%
2021/11/29	3	46.55	1	46.55	46.45	2	4,068	0.05%
2021/11/26	1	46.90	6	46.90	46.80	-5	4,044	-0.12%
2021/11/25	17	47.15	2	47.60	47.10	15	4,003	0.37%
2021/11/23	3	46.20	0	0.00	46.20	3	3,893	0.08%
2021/11/22	1	46.45	0	0.00	46.55	1	3,875	0.03%
2021/11/19	2	46.68	0	0.00	46.65	2	3,884	0.05%
2021/11/18	2	46.73	0	0.00	46.60	2	3,886	0.05%
2021/11/17	6.5	46.37	0	0.00	46.50	6.5	3,875	0.17%
2021/11/16	2.4	46.87	0	0.00	46.80	2.4	3,859	0.06%
2021/11/15	1.1	47.71	1.4	47.92	47.65	-0.2	3,829	-0.01%
2021/11/12	32.3	46.96	14	47.02	47.80	18.3	3,734	0.49%
2021/11/11	1	45.40	0	0.00	45.60	1	3,576	0.03%
2021/11/10	4	45.28	2	45.50	45.45	2	3,663	0.05%
2021/11/09	0.5	44.95	4	44.90	44.95	-3.5	3,676	-0.09%
2021/11/08	1	44.80	0	0.00	45.00	1	3,689	0.03%
2021/11/05	1	44.55	9	44.49	44.55	-8	3,715	-0.22%
2021/11/02	0.2	44.90	0	0.00	44.70	0.2	3,818	0.01%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1.1	44.95	0	0.00	44.95	1.1	3,853	0.03%
2021/10/28	2	45.00	0	0.00	45.10	2	3,908	0.05%
2021/10/27	0	45.40	0	0.00	45.10	0	3,952	0.00%
2021/10/25	0	44.90	0	0.00	45.20	0	4,053	0.00%
2021/10/22	0	45.65	0	0.00	45.15	0	4,122	0.00%
2021/10/21	0	44.90	0	0.00	45.00	0	4,091	0.00%
2021/10/20	0	44.60	0	0.00	44.60	0	4,054	0.00%
2021/10/19	3	44.45	1	44.55	44.55	2	4,268	0.05%
2021/10/14	0	0.00	2.2	44.71	44.70	-2.2	4,394	-0.05%
2021/10/13	10	45.00	0	0.00	45.05	10	4,452	0.22%
2021/10/12	0	0.00	0	44.80	45.10	0	4,494	0.00%
2021/10/06	0.1	44.53	0	0.00	44.25	0.1	4,452	0.00%
2021/10/01	1	44.85	0	0.00	44.80	1	4,599	0.02%
2021/09/29	3	45.07	0	0.00	45.05	3	4,619	0.06%
2021/09/28	0.5	45.25	0	0.00	45.30	0.5	4,593	0.01%
2021/09/27	0.1	44.75	0	0.00	44.65	0.1	4,567	0.00%
2021/09/24	0.1	45.50	0	0.00	45.10	0.1	4,508	0.00%
2021/09/23	3.1	46.56	0	0.00	46.80	3.1	4,357	0.07%
2021/09/22	3.2	46.53	0	0.00	46.20	3.2	4,245	0.08%
2021/09/17	0	47.65	0	0.00	47.35	0	4,100	0.00%
2021/09/16	0	0.00	4	47.71	47.80	-4	4,089	-0.10%
2021/09/15	0	47.70	0	0.00	47.55	0	4,138	0.00%
2021/09/14	0	48.05	3.1	48.40	47.90	-3.1	4,191	-0.07%
2021/09/13	0.1	48.34	0	0.00	48.35	0.1	4,204	0.00%
2021/09/10	0.1	47.88	0	0.00	47.95	0.1	4,242	0.00%
2021/09/09	1	46.97	0	0.00	47.50	1	4,298	0.02%
2021/09/08	1.1	47.51	0	0.00	47.25	1.1	4,312	0.03%
2021/09/07	5.1	47.86	0	0.00	47.85	5.1	4,297	0.12%
2021/09/06	1	48.25	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	0.00	0.2	48.45	48.25	-0.2	4,304	0.00%
2021/09/02	3	48.30	0	0.00	48.25	3	4,344	0.07%
2021/09/01	0	0.00	3	48.55	48.40	-3	4,370	-0.07%
2021/08/30	2	47.35	14	47.36	47.40	-12	4,411	-0.27%
2021/08/27	4.1	47.43	0	0.00	47.45	4.1	4,405	0.09%
2021/08/26	0	47.45	0	0.00	47.40	0	4,429	0.00%
2021/08/24	0	47.60	1	47.60	47.65	-1	4,515	-0.02%
2021/08/23	6	47.87	0	0.00	47.50	6	4,576	0.13%
2021/08/19	3	47.85	0	48.05	47.55	3	5,750	0.05%
2021/08/18	1	47.90	1	48.50	48.40	0	5,778	0.00%
2021/08/17	0	48.70	0	0.00	48.60	0	5,807	0.00%
2021/08/16	2.1	48.16	5	48.08	48.10	-2.9	5,726	-0.05%
2021/08/13	0	48.85	0	0.00	48.90	0	5,649	0.00%
2021/08/12	1	48.80	2	48.85	48.95	-1	5,580	-0.02%
2021/08/11	0.1	48.67	0.2	48.70	48.80	-0.1	5,583	0.00%
2021/08/10	0	0.00	3	48.80	48.85	-3	5,582	-0.05%
2021/08/09	1	48.90	1.1	48.91	49.00	-0.1	5,636	0.00%
2021/08/06	0	0.00	3	49.48	49.45	-3	5,660	-0.05%
2021/08/05	0	0.00	2	48.60	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	3	49.10	49.05	-3	5,896	-0.05%
2021/08/02	0	0.00	2.1	49.28	49.45	-2.1	6,067	-0.03%
2021/07/30	3	49.05	2	49.00	49.05	1	6,127	0.02%
2021/07/29	1	49.04	1.2	48.90	49.10	-0.1	6,148	0.00%
2021/07/28	4	48.05	1	48.20	48.35	3	6,105	0.05%
2021/07/27	0	0.00	3	47.80	48.15	-3	6,096	-0.05%
2021/07/26	16	48.39	1	48.35	48.10	15	6,098	0.25%
2021/07/23	8	47.74	6	47.56	47.90	2	6,014	0.03%
2021/07/22	7	46.74	7	46.76	46.85	0	5,822	0.00%
2021/07/21	2	45.93	7.6	45.85	46.00	-5.6	5,780	-0.10%
2021/07/20	4	45.54	1	45.65	45.65	3	5,959	0.05%
2021/07/19	7	46.16	22	46.13	46.10	-15	6,065	-0.25%
2021/07/16	12	45.29	11.1	45.47	45.75	0.9	6,068	0.01%
2021/07/15	2	45.15	8.2	45.02	45.10	-6.2	6,030	-0.10%
2021/07/14	10	44.85	0	0.00	44.95	10	6,056	0.17%
2021/07/13	6	44.87	2	44.98	44.85	4	6,135	0.07%
2021/07/12	3.3	45.43	6.1	45.49	45.20	-2.8	6,116	-0.05%
2021/07/09	4.2	45.20	5	45.44	45.00	-0.8	6,084	-0.01%
2021/07/08	2.2	44.53	2.1	44.64	44.65	0.1	6,005	0.00%
2021/07/07	2.2	43.83	9	44.32	44.40	-6.8	6,008	-0.11%
2021/07/06	0.2	43.60	0	0.00	43.65	0.2	5,987	0.00%
2021/07/05	1	43.40	2	43.55	43.50	-1	6,028	-0.02%
2021/07/02	0	0.00	0.2	43.35	43.30	-0.2	6,077	0.00%
2021/07/01	1	43.50	0	0.00	43.20	1	6,112	0.02%
2021/06/30	1	43.60	0	0.00	43.65	1	6,122	0.02%
2021/06/29	2	43.40	0	0.00	43.55	2	6,147	0.03%
2021/06/28	3	43.88	5	43.85	43.60	-2	6,172	-0.03%
2021/06/25	4	43.96	4.3	44.07	43.60	-0.3	6,171	0.00%
2021/06/24	3	43.68	12	43.54	43.85	-9	6,158	-0.15%
2021/06/23	3	42.55	2	42.90	42.70	1	6,132	0.02%
2021/06/21	0.8	42.30	4	42.46	42.20	-3.2	6,087	-0.05%
2021/06/18	2.1	42.38	0	0.00	42.20	2.1	6,113	0.03%
2021/06/17	2	42.25	0	0.00	42.75	2	6,189	0.03%
2021/06/16	1	42.70	7	42.85	42.50	-6	6,260	-0.10%
2021/06/15	1	42.85	1	42.80	42.80	0	6,256	0.00%
2021/06/10	0	0.00	1	42.30	42.30	-1	6,243	-0.02%
2021/06/09	0.1	41.88	1	41.80	41.75	-0.9	6,208	-0.01%
2021/06/08	5	41.41	0	0.00	41.40	5	6,192	0.08%
2021/06/07	3	41.55	0	0.00	41.55	3	6,172	0.05%
2021/06/04	0	42.00	0	0.00	41.95	0	6,144	0.00%
2021/06/03	3	41.90	0	0.00	41.85	3	6,153	0.05%
2021/06/02	6	41.96	0	0.00	42.00	6	6,141	0.10%
2021/05/31	19	42.35	0	0.00	42.10	19	6,060	0.31%
2021/05/28	5	42.60	0	0.00	42.65	5	5,999	0.08%
2021/05/27	7	42.00	0	0.00	42.60	7	5,986	0.12%
2021/05/26	13	42.27	0	0.00	42.20	13	4,867	0.27%
2021/05/25	10	42.58	0	0.00	42.30	10	4,800	0.21%
2021/05/24	5	42.80	0	0.00	42.70	5	4,755	0.11%
2021/05/21	5	42.75	0	0.00	43.00	5	4,782	0.10%
2021/05/20	0	42.00	0	0.00	42.15	0	4,749	0.00%
2021/05/19	1	42.00	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.50	0	0.00	41.90	2	4,748	0.04%
2021/05/17	0.1	41.30	0	0.00	40.80	0.1	4,762	0.00%
2021/05/13	3	41.69	0	0.00	42.10	3	4,629	0.07%
2021/05/12	7.6	43.72	0	0.00	42.60	7.6	4,544	0.17%
2021/05/11	5.1	45.27	22	45.40	44.85	-16.9	4,277	-0.39%
2021/05/10	1	45.40	3	45.25	45.70	-2	4,201	-0.05%
2021/05/07	3	45.08	2	45.55	44.70	1	4,073	0.03%
2021/05/06	2	45.33	5.6	45.63	45.25	-3.5	3,976	-0.09%
2021/05/05	0	0.00	11	44.16	45.20	-11	3,929	-0.28%
2021/05/04	1	44.19	6	44.31	44.35	-5	3,882	-0.13%
2021/05/03	11	45.76	4	45.46	44.70	7	3,820	0.18%
2021/04/29	2.1	45.22	15.5	45.30	45.25	-13.4	3,765	-0.36%
2021/04/28	3	45.73	1.8	45.75	45.65	1.3	3,739	0.03%
2021/04/27	8	46.13	2	46.10	46.20	6	3,767	0.16%
2021/04/26	4	46.10	5.2	46.52	46.60	-1.2	3,705	-0.03%
2021/04/23	1.2	44.01	16	44.29	45.35	-14.8	3,491	-0.42%
2021/04/22	6.3	44.39	1	44.60	44.10	5.3	3,389	0.16%
2021/04/21	5	44.32	0	0.00	44.35	5	3,329	0.15%
2021/04/20	1	44.20	1	44.40	44.35	0	3,311	0.00%
2021/04/19	10	44.54	5	44.65	44.60	5	3,322	0.15%
2021/04/16	2.1	43.55	1	43.40	43.60	1.1	3,270	0.03%
2021/04/15	1	43.20	0	0.00	43.30	1	3,297	0.03%
2021/04/14	10	43.31	2	43.35	43.25	8	3,331	0.24%
2021/04/13	4	43.60	0	0.00	43.50	4	3,329	0.12%
2021/04/12	9	43.57	1.1	43.56	43.60	7.9	3,327	0.24%
2021/04/09	1.2	43.61	3	43.65	43.75	-1.9	3,336	-0.06%
2021/04/08	7	43.49	12	43.53	43.50	-5	3,300	-0.15%
2021/04/07	12	43.53	2	43.50	43.65	10	3,277	0.31%
2021/04/06	5.1	43.57	0	0.00	43.65	5.1	3,270	0.16%
2021/04/01	5	43.50	1	43.70	43.55	4	3,289	0.12%
2021/03/31	4.4	43.43	0	0.00	43.50	4.4	3,351	0.13%
2021/03/30	4	43.51	1	43.50	43.45	3	3,527	0.09%
2021/03/29	2.2	43.36	0	0.00	43.55	2.2	3,680	0.06%
2021/03/26	7	43.41	0	0.00	43.50	7	3,854	0.18%
2021/03/25	5	43.40	0	43.50	43.60	5	4,049	0.12%
2021/03/24	2	43.23	0	0.00	43.55	2	4,322	0.05%
2021/03/23	13.2	43.19	0	0.00	43.15	13.2	4,361	0.30%
2021/03/22	9.1	43.20	0.9	43.57	43.60	8.2	4,406	0.19%
2021/03/19	7.2	44.84	2	44.93	44.25	5.2	4,320	0.12%
2021/03/18	0	0.00	1	45.35	45.20	-1	4,322	-0.02%
2021/03/17	12	45.12	0	0.00	45.20	12	4,363	0.28%
2021/03/16	0	0.00	5	44.90	44.90	-5	4,433	-0.11%
2021/03/15	1.1	44.76	0	0.00	44.75	1.1	4,528	0.02%
2021/03/12	1	45.00	0	0.00	44.95	1	4,737	0.02%
2021/03/11	3	45.40	1	45.35	45.35	2	5,010	0.04%
2021/03/10	1	45.70	0	0.00	45.45	1	5,045	0.02%
2021/03/09	5	45.42	1	45.45	45.40	4	5,080	0.08%
2021/03/08	0.3	45.10	0.1	45.20	45.25	0.2	5,088	0.00%
2021/03/05	3	45.05	0	0.00	44.95	3	5,096	0.06%
2021/03/04	0	0.00	1	44.95	45.05	-1	5,217	-0.02%
2021/03/03	1.4	44.92	0	0.00	44.95	1.4	5,185	0.03%
2021/03/02	1	44.65	0	0.00	44.55	1	5,174	0.02%
2021/02/26	3.2	44.56	10	45.12	45.20	-6.8	5,182	-0.13%
2021/02/25	1	44.95	2.1	44.97	44.95	-1.1	5,115	-0.02%
2021/02/24	11	44.83	3	45.00	44.55	8	5,110	0.16%
2021/02/23	2	44.35	2	44.80	44.85	0	5,087	0.00%
2021/02/22	3	44.02	2	44.10	44.05	1	5,042	0.02%
2021/02/19	1	43.95	0.4	44.05	44.10	0.6	5,037	0.01%
2021/02/18	0	0.00	1	44.00	43.85	-1	5,029	-0.02%
2021/02/17	2.1	43.83	0	0.00	43.75	2.1	5,010	0.04%
2021/02/03	0	0.00	4	43.30	43.30	-4	5,080	-0.08%
2021/02/02	0	0.00	2	44.00	43.60	-2	5,119	-0.04%
2021/02/01	3	43.37	0	0.00	43.25	3	5,130	0.06%
2021/01/29	3.1	42.87	0	0.00	42.60	3.1	5,117	0.06%
2021/01/27	2	43.57	0	0.00	43.60	2	5,087	0.04%
2021/01/26	2	43.70	0	0.00	43.45	2	5,088	0.04%
2021/01/25	5	43.32	10	42.85	43.95	-5	5,087	-0.10%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/21	4	43.50	2	43.65	43.40	2	5,102	0.04%
2021/01/20	3.3	43.73	0	0.00	43.10	3.3	5,100	0.06%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/18	4.5	44.69	0.3	44.65	44.55	4.2	4,997	0.08%
2021/01/15	1	45.25	0	0.00	45.05	1	5,015	0.02%
2021/01/14	2	45.55	2	45.65	45.70	0	5,177	0.00%
2021/01/12	1	45.90	0.1	45.90	45.55	0.9	5,170	0.02%
2021/01/11	1	45.80	0.5	46.00	46.00	0.5	5,145	0.01%
2021/01/08	0	0.00	1.2	45.81	45.90	-1.2	5,122	-0.02%
2021/01/07	2	45.80	0	0.00	45.60	2	5,099	0.04%
2021/01/06	0	0.00	4	45.54	45.20	-4	5,053	-0.08%
2021/01/04	11.5	45.26	0	0.00	45.15	11.5	5,002	0.23%
2020/12/31	0	0.00	0	45.55	45.85	0	5,008	0.00%
2020/12/30	0	0.00	12	45.65	45.55	-12	4,999	-0.24%
2020/12/29	1	45.70	1	45.75	45.60	0	4,996	0.00%
2020/12/28	5	46.15	0	0.00	45.90	5	4,988	0.10%
2020/12/25	0	0.00	10.2	46.30	46.45	-10.2	4,947	-0.21%
2020/12/24	1	45.50	5	45.51	46.40	-4	4,907	-0.08%
2020/12/23	2	44.60	0	0.00	45.00	2	4,737	0.04%
2020/12/22	1	44.95	0	0.00	44.50	1	4,623	0.02%
2020/12/21	5	45.31	0	0.00	44.95	5	4,561	0.11%
2020/12/18	0	0.00	5.5	46.24	45.60	-5.5	4,425	-0.12%
2020/12/16	9	45.79	9	45.87	45.95	0	4,169	0.00%
2020/12/15	2	45.20	0.1	45.00	45.25	1.9	4,086	0.05%
2020/12/14	0	0.00	31.1	44.91	44.90	-31.1	4,076	-0.76%
2020/12/10	0	0.00	2.6	44.60	44.60	-2.6	3,999	-0.07%
2020/12/09	6	44.48	0	0.00	44.50	6	3,934	0.15%
2020/12/08	40	45.29	16.1	45.02	45.40	23.9	3,834	0.62%
2020/12/07	5	45.23	16.5	45.54	45.85	-11.5	3,620	-0.32%
2020/12/04	3	43.53	0	0.00	43.50	3	3,344	0.09%
2020/12/03	0	44.00	0	0.00	43.80	0	3,285	0.00%
2020/12/02	1	44.35	0	0.00	44.35	1	3,253	0.03%
2020/12/01	0	0.00	2	44.48	44.50	-2	3,240	-0.06%
2020/11/30	0	0.00	4	44.39	44.50	-4	3,235	-0.12%
2020/11/27	0	0.00	13	43.80	43.85	-13	3,140	-0.41%
2020/11/26	0.1	43.74	0	0.00	43.85	0.1	3,149	0.00%
2020/11/25	4	43.71	2	43.85	43.90	2	3,254	0.06%
2020/11/24	2	43.48	1.3	43.48	43.50	0.7	3,245	0.02%
2020/11/20	0	0.00	3	43.20	43.25	-3	3,250	-0.09%
2020/11/19	0.2	43.25	1	43.25	43.15	-0.8	3,268	-0.02%
2020/11/18	4	43.09	6	43.22	43.35	-2	3,279	-0.06%
2020/11/17	0.1	43.35	0	0.00	43.40	0.1	3,277	0.00%
2020/11/16	6	43.38	5	43.35	43.45	1	3,317	0.03%
2020/11/13	1	43.25	0.5	43.30	43.40	0.5	3,336	0.01%
2020/11/12	1	43.60	0	0.00	43.85	1	3,324	0.03%
2020/11/11	0	0.00	0.1	43.40	44.00	-0.1	3,346	0.00%
2020/11/10	1	42.70	3	42.68	42.95	-2	3,273	-0.06%
2020/11/09	3	42.03	0	0.00	42.00	3	3,262	0.09%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	4.1	41.94	0	0.00	42.00	4.1	3,211	0.13%
2020/11/03	2	42.33	1	42.35	42.35	1	3,197	0.03%
2020/10/30	3	41.87	1.2	41.74	41.50	1.8	3,171	0.06%
2020/10/23	0	0.00	10	42.85	42.55	-10	3,120	-0.32%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/21	11	42.64	0	0.00	42.70	11	2,930	0.38%
2020/10/19	1	42.80	3	43.10	43.20	-2	2,899	-0.07%
2020/10/16	1	42.90	0	0.00	42.90	1	2,874	0.03%
2020/10/15	2	42.95	0	0.00	42.95	2	2,865	0.07%
2020/10/14	0	43.95	0	0.00	43.75	0	2,841	0.00%
2020/10/12	1	44.25	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0.2	44.75	2	44.48	44.70	-1.8	2,849	-0.06%
2020/10/05	0	0.00	3	43.45	43.20	-3	2,833	-0.11%
2020/09/30	1	43.05	1	43.15	43.00	0	2,825	0.00%
2020/09/29	0	0.00	3	43.20	43.30	-3	2,824	-0.11%
2020/09/25	3	41.60	7	41.89	41.50	-4	2,769	-0.14%
2020/09/24	10	41.49	1	41.30	41.45	9	2,721	0.33%
2020/09/23	10	46.20	1	46.20	46.15	9	2,590	0.35%
2020/09/22	10	46.45	0	46.90	46.60	10	2,499	0.40%
2020/09/21	3	46.45	0	0.00	46.85	3	2,460	0.12%
2020/09/18	1.1	46.66	0	0.00	46.65	1.1	2,411	0.05%
2020/09/17	0	0.00	1	46.75	46.55	-1	2,381	-0.04%
2020/09/16	1	46.35	0	0.00	46.35	1	2,358	0.04%
2020/09/15	2	46.33	0	0.00	46.35	2	2,343	0.09%
2020/09/14	2	46.35	2	46.40	46.35	0	2,348	0.00%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.00%
2020/09/10	0	0.00	4	46.21	46.30	-4	2,321	-0.17%
2020/09/09	1	45.70	2	46.10	46.15	-1	2,306	-0.04%
2020/09/08	0	0.00	2	45.90	45.85	-2	2,307	-0.09%
2020/09/07	0	0.00	1	46.00	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	15	45.50	45.80	-15	2,420	-0.62%
2020/09/03	1.2	45.61	1	45.60	45.60	0.2	2,467	0.01%
2020/09/02	0	0.00	2	45.90	45.65	-2	2,445	-0.08%
2020/08/31	1	46.45	1	46.50	46.40	0	2,516	0.00%
2020/08/28	2	45.60	0	0.00	45.60	2	2,440	0.08%
2020/08/27	0	0.00	1	45.50	45.50	-1	2,459	-0.04%
2020/08/26	2	45.00	0	0.00	45.50	2	2,500	0.08%
2020/08/25	0	0.00	2	44.95	44.95	-2	2,531	-0.08%
2020/08/24	0	0.00	2	44.65	44.65	-2	2,659	-0.08%
2020/08/19	0	0.00	5	44.41	44.45	-5	2,644	-0.19%
2020/08/17	0	0.00	5	44.31	44.35	-5	2,621	-0.19%
2020/08/13	0	0.00	3	43.80	43.75	-3	2,596	-0.12%
2020/08/07	2	42.65	0	0.00	42.85	2	2,686	0.07%
2020/08/06	5	42.67	0	0.00	42.95	5	2,722	0.18%
2020/08/03	1	42.55	0	0.00	42.20	1	2,816	0.04%
2020/07/30	1	41.95	0	0.00	42.30	1	2,789	0.04%
2020/07/28	1	42.05	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.40	0	0.00	42.30	1	2,799	0.04%
2020/07/23	0	0.00	3	43.25	43.40	-3	2,805	-0.11%
2020/07/17	1	42.85	0	0.00	42.90	1	2,852	0.04%
2020/07/16	3	43.47	0	0.00	43.25	3	2,862	0.10%
2020/07/14	2	42.68	0	0.00	42.60	2	2,827	0.07%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	5	43.25	0	0.00	43.15	5	2,817	0.18%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	2	44.40	44.40	-2	2,791	-0.07%
2020/07/07	3	44.02	1	44.15	44.10	2	2,779	0.07%
2020/07/06	9	44.06	1	44.10	44.00	8	2,765	0.29%
2020/07/03	1	43.90	0	0.00	43.85	1	2,768	0.04%
2020/06/29	3	43.50	0	0.00	43.60	3	2,797	0.11%
2020/06/24	1	43.90	1	44.10	43.90	0	2,802	0.00%
2020/06/19	5	43.75	0	0.00	43.50	5	2,875	0.17%
2020/06/18	2	44.05	0	0.00	44.05	2	2,865	0.07%
2020/06/17	2	44.18	0	0.00	44.25	2	2,891	0.07%
2020/06/12	2	43.63	0	0.00	43.60	2	3,148	0.06%
2020/06/11	1	44.75	1	44.85	44.80	0	3,119	0.00%
2020/06/10	2	45.90	0.3	45.95	45.85	1.7	3,127	0.05%
2020/06/09	3	46.60	0	0.00	46.50	3	3,185	0.09%
2020/06/05	0	0.00	7	46.93	47.25	-7	3,232	-0.22%
2020/06/03	1	46.00	6	46.05	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	4	44.90	45.40	-4	3,135	-0.13%
2020/06/01	0	0.00	1	44.70	44.90	-1	3,087	-0.03%
2020/05/29	3	44.57	0	0.00	44.35	3	3,033	0.10%
2020/05/28	1	44.50	11	44.74	44.75	-10	2,899	-0.34%
2020/05/25	0	0.00	0.6	44.40	44.15	-0.6	2,952	-0.02%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/15	0	0.00	19	42.90	43.55	-19	2,908	-0.65%
2020/05/14	0	0.00	2	43.30	43.05	-2	2,866	-0.07%
2020/05/11	0	0.00	2	44.60	44.70	-2	2,769	-0.07%
2020/05/08	2	43.90	0	0.00	43.80	2	2,735	0.07%
2020/05/07	1	43.70	1	43.70	43.80	0	2,719	0.00%
2020/05/05	0	0.00	1	43.40	43.65	-1	2,741	-0.04%
2020/04/30	1	44.05	4	43.91	43.65	-3	2,783	-0.11%
2020/04/28	5	42.50	0	0.00	42.85	5	2,828	0.18%
2020/04/27	0	0.00	2	41.60	42.35	-2	2,919	-0.07%
2020/04/24	0	0.00	1	40.65	40.55	-1	2,911	-0.03%
2020/04/21	4	40.78	0	0.00	40.40	4	2,922	0.14%
2020/04/16	6	41.37	0	0.00	41.20	6	2,895	0.21%
2020/04/15	1	41.65	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	1	41.50	41.50	-1	2,874	-0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/10	0	0.00	1	40.35	40.65	-1	2,860	-0.03%
2020/04/08	15	40.59	0	0.00	40.40	15	2,858	0.52%
2020/04/07	0	0.00	1	40.95	40.45	-1	2,843	-0.04%
2020/04/06	0	0.00	1	40.15	40.40	-1	2,820	-0.04%
2020/04/01	1	40.30	1	40.65	39.90	0	2,814	0.00%
2020/03/31	0	0.00	2	40.53	40.50	-2	2,803	-0.07%
2020/03/30	0	0.00	2	39.48	40.00	-2	2,784	-0.07%
2020/03/27	1	40.25	38	39.85	39.55	-37	2,871	-1.29%
2020/03/26	3	39.52	4	39.49	39.90	-1	2,947	-0.03%
2020/03/25	4	39.38	16	39.83	39.80	-12	3,048	-0.39%
2020/03/24	1	35.80	0	0.00	36.85	1	3,033	0.03%
2020/03/23	20	35.00	0	0.00	34.15	20	3,025	0.66%
2020/03/20	21	34.45	18	34.89	35.00	3	3,015	0.10%
2020/03/19	5.3	33.16	2	32.90	32.90	3.3	2,948	0.11%
2020/03/18	32	37.04	1	36.90	36.45	31	2,814	1.10%
2020/03/17	2	38.28	6	38.23	38.00	-4	2,762	-0.14%
2020/03/16	0	0.00	4	40.10	40.05	-4	2,713	-0.15%
2020/03/13	4	38.95	3	38.52	40.40	1	2,685	0.04%
2020/03/12	3	42.08	8	42.04	41.80	-5	2,579	-0.19%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	0	0.00	20	44.00	43.95	-20	2,482	-0.81%
2020/03/09	2	44.40	6	44.63	44.30	-4	2,456	-0.16%
2020/03/06	0	0.00	2	45.00	45.25	-2	2,418	-0.08%
2020/03/04	5	44.90	0	0.00	45.00	5	2,401	0.21%
2020/03/02	1	44.90	0	0.00	44.50	1	2,411	0.04%
2020/02/26	3	44.77	0	0.00	44.80	3	2,381	0.13%
2020/02/25	0	45.25	0	0.00	45.00	0	2,370	0.00%
2020/02/21	3	45.52	0	0.00	45.50	3	2,360	0.13%
2020/02/20	5	45.69	0	0.00	45.70	5	2,358	0.21%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/14	0	0.00	4	45.86	45.85	-4	2,369	-0.17%
2020/02/13	0.5	46.00	1	45.90	45.90	-0.5	2,375	-0.02%
2020/02/11	2	45.45	0	0.00	45.35	2	2,393	0.08%
2020/02/10	1	45.25	0	0.00	45.50	1	2,397	0.04%
2020/02/06	1	45.70	1	45.50	45.55	0	2,426	0.00%
2020/02/05	3	45.30	0	0.00	45.10	3	2,430	0.12%
2020/02/03	4	44.68	10	44.10	44.90	-6	2,404	-0.25%
2020/01/31	4	45.38	0	0.00	45.25	4	2,388	0.17%
2020/01/30	1	45.50	7	45.55	45.45	-6	2,348	-0.26%
2020/01/20	25	46.95	1	47.15	47.10	24	2,265	1.06%
2020/01/17	12	46.79	0.3	47.30	46.85	11.7	2,245	0.52%
2020/01/13	0	0.00	2	46.30	46.30	-2	2,380	-0.08%
2020/01/03	0	0.00	2	46.30	46.40	-2	2,559	-0.08%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/27	1	46.35	5	46.36	46.40	-4	2,900	-0.14%
2019/12/26	2	46.20	0	0.00	46.20	2	4,112	0.05%
2019/12/25	1	46.20	1	46.20	46.20	0	4,781	0.00%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	6	45.93	2	46.20	45.55	4	5,284	0.08%
2019/12/20	4	45.55	0	0.00	45.45	4	5,215	0.08%
2019/12/19	3	45.75	0	0.00	45.90	3	5,119	0.06%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/11	1	46.00	0	0.00	46.05	1	5,165	0.02%
2019/12/10	2	46.10	0	0.00	46.05	2	5,169	0.04%
2019/12/09	3	46.35	0	0.00	46.30	3	5,168	0.06%
2019/12/03	1	46.60	0	0.00	46.70	1	5,157	0.02%
2019/11/26	3	46.65	1	46.75	46.20	2	5,164	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	1	46.90	0	0.00	46.85	1	5,167	0.02%
2019/11/19	3	46.85	0	0.00	46.90	3	5,171	0.06%
2019/11/13	2	46.53	0	0.00	46.50	2	5,195	0.04%
2019/11/12	0	0.00	0.5	47.15	46.90	-0.5	5,211	-0.01%
2019/11/11	0	0.00	2	46.80	46.70	-2	5,200	-0.04%
2019/11/08	0	0.00	1	47.15	47.05	-1	5,173	-0.02%
2019/11/06	0	0.00	2	47.28	47.45	-2	5,160	-0.04%
2019/11/05	2	46.88	2	46.80	47.10	0	5,138	0.00%
2019/11/04	0	0.00	1	46.85	47.10	-1	5,131	-0.02%
2019/11/01	0	0.00	3	46.80	46.95	-3	5,120	-0.06%
2019/10/28	3	46.97	1	47.00	47.00	2	5,078	0.04%
2019/10/25	0	0.00	0.1	47.50	47.25	-0.1	5,054	0.00%
2019/10/23	1	47.00	0	0.00	47.50	1	5,022	0.02%
2019/10/22	6	47.03	0	0.00	47.00	6	4,995	0.12%
2019/10/21	1	46.65	1	46.75	46.75	0	4,961	0.00%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	3	45.93	0	0.00	45.80	3	4,847	0.06%
2019/10/15	0	0.00	6	45.75	45.95	-6	4,780	-0.13%
2019/10/14	6	45.90	0	0.00	45.65	6	4,751	0.13%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	3	45.73	0	0.00	45.75	3	4,631	0.06%
2019/10/04	4	45.60	0.5	46.00	45.70	3.5	4,607	0.08%
2019/10/03	3	46.03	0	0.00	46.05	3	4,523	0.07%
2019/10/02	5	46.03	0	0.00	45.90	5	4,330	0.12%
2019/10/01	1	49.95	1	49.90	49.95	0	3,108	0.00%
2019/09/24	1	49.80	0	0.00	49.65	1	1,784	0.06%
2019/09/19	0	0.00	1	50.00	49.95	-1	1,719	-0.06%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/10	1	49.65	0	0.00	49.75	1	1,679	0.06%
2019/09/06	1	49.45	0	0.00	49.30	1	1,680	0.06%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.65	0	0.00	48.60	1	1,670	0.06%
2019/08/19	0	0.00	1	48.85	48.75	-1	1,660	-0.06%
2019/08/15	0	0.00	3	49.02	48.95	-3	1,622	-0.18%
2019/08/13	0	0.00	5	48.20	48.35	-5	1,587	-0.31%
2019/08/08	1	48.30	0	0.00	48.20	1	1,600	0.06%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/07/29	2	49.00	1	49.10	48.95	1.1	1,612	0.07%
2019/07/19	5	49.40	0	0.00	49.50	5	1,596	0.31%
2019/07/15	1	48.95	1	49.10	49.25	0	1,602	0.00%
2019/07/10	0	0.00	1	49.45	49.55	-1	1,645	-0.06%
2019/07/09	0	0.00	0.3	49.45	49.45	-0.3	1,649	-0.02%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/27	0	0.00	0.2	49.75	49.75	-0.2	1,856	-0.01%
2019/06/26	2	49.85	4	49.70	49.75	-2	1,945	-0.10%
2019/06/20	0	0.00	4	49.80	49.90	-4	1,988	-0.20%
2019/06/19	0	0.00	3	49.55	49.90	-3	2,011	-0.15%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/12	0	0.00	1	48.80	48.75	-1	2,416	-0.04%
2019/06/11	1	48.90	1	49.05	48.60	0	2,436	0.00%
2019/06/05	0	0.00	1	48.75	48.70	-1	2,533	-0.04%
2019/05/31	1	48.55	0.6	48.80	48.80	0.5	2,523	0.02%
2019/05/29	3	48.57	0	0.00	48.35	3	2,510	0.12%
2019/05/28	1	49.20	0	0.00	48.60	1	2,513	0.04%
2019/05/27	12	48.80	10	49.15	49.20	2	2,443	0.08%
2019/05/24	0	0.00	8	48.05	48.15	-8	2,416	-0.33%
2019/05/23	10	48.09	0	0.00	48.05	10	2,415	0.41%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/13	3	48.05	0	0.00	47.80	3	2,444	0.12%
2019/05/10	5	48.10	0	0.00	48.05	5	2,479	0.20%
2019/05/09	0	0.00	1	48.00	48.00	-1	2,476	-0.04%
2019/05/08	0.2	48.60	1	48.50	48.50	-0.8	2,481	-0.03%
2019/05/07	2	48.70	0	0.00	48.70	2	2,491	0.08%
2019/05/02	3	49.37	2	49.35	49.40	1	2,539	0.04%
2019/04/26	3	48.75	0	0.00	48.80	3	2,529	0.12%
2019/04/22	3	48.80	0	0.00	48.75	3	2,540	0.12%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/15	2	49.45	0	0.00	49.50	2	2,547	0.08%
2019/04/12	3	48.97	0	0.00	49.10	3	2,551	0.12%
2019/04/10	4	49.79	10	49.65	49.90	-6	2,528	-0.24%
2019/04/02	0	0.00	2	50.60	50.80	-2	2,589	-0.08%
2019/04/01	1	51.30	2	51.30	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	3	50.18	50.80	-3	2,550	-0.12%
2019/03/27	0	0.00	1	49.65	49.75	-1	2,528	-0.04%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	2.3	49.14	6	49.13	49.25	-3.8	2,501	-0.15%
2019/03/22	1	49.00	0	0.00	49.25	1	2,481	0.04%
2019/03/21	9	49.06	4	49.15	49.35	5	2,453	0.20%
2019/03/19	4	49.20	1	49.15	48.90	3	2,361	0.13%
2019/03/18	5	48.45	0	0.00	48.55	5	2,302	0.22%
2019/03/15	2	48.05	3	48.17	48.20	-1	2,278	-0.04%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/06	1	47.80	0	0.00	47.55	1	1,947	0.05%
2019/03/05	0	0.00	1	47.45	47.50	-1	1,952	-0.05%
2019/03/04	2	47.43	1	47.50	47.50	1	1,957	0.05%
2019/02/26	1	47.60	0	0.00	47.60	1	2,006	0.05%
2019/02/11	1	47.85	0	0.00	48.40	1	1,951	0.05%
2019/01/29	0	0.00	1	47.60	47.80	-1	1,912	-0.05%
2019/01/28	2	47.85	0	0.00	47.95	2	1,901	0.11%
2019/01/24	0	0.00	4	47.11	47.45	-4	1,868	-0.21%
2019/01/22	1	46.75	0	0.00	46.90	1	1,848	0.05%
2019/01/21	1	46.80	0	0.00	46.85	1	1,857	0.05%
2019/01/17	0	0.00	2	46.40	46.50	-2	1,899	-0.11%
2019/01/16	0	0.00	4	46.60	46.60	-4	1,901	-0.21%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	8	46.08	46.10	-8	2,047	-0.39%
2019/01/07	0	0.00	1	45.40	45.60	-1	2,086	-0.05%
2019/01/02	5	45.30	0	0.00	44.50	5	2,248	0.22%
2018/12/26	1	44.10	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	3	45.00	1	44.90	44.90	2	2,216	0.09%
2018/12/21	2	45.45	0	0.00	46.15	2	2,204	0.09%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/10	8	45.98	17	45.86	45.60	-9	2,296	-0.39%
2018/11/30	12	46.88	10	46.71	46.90	2	4,360	0.05%
2018/11/21	0	0.00	2	45.80	46.25	-2	5,083	-0.04%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/02	1	45.40	1	46.00	46.20	0	5,620	0.00%
2018/10/30	0	0.00	1	44.50	44.45	-1	5,710	-0.02%
2018/10/25	0.1	45.05	0.1	45.05	45.00	0	5,721	0.00%
2018/10/24	0	0.00	1	45.15	45.40	-1	5,732	-0.02%
2018/10/23	1	45.50	0	0.00	45.40	1	5,730	0.02%
2018/10/22	3	45.85	6	45.75	45.50	-3	5,711	-0.05%
2018/10/19	2	45.80	0	0.00	45.90	2	5,681	0.04%
2018/10/17	0	0.00	0.1	46.00	45.85	-0.1	5,585	0.00%
2018/10/15	1	45.45	0	0.00	45.25	1	5,523	0.02%
2018/10/12	1	46.25	25	45.33	46.25	-24	5,486	-0.44%
2018/10/11	2	45.50	20	45.55	45.60	-18	5,469	-0.33%
2018/10/09	1	46.50	0	0.00	46.65	1	5,337	0.02%
2018/10/03	0.1	48.20	0.2	48.20	48.15	-0.1	5,218	0.00%
2018/09/28	0	0.00	6	48.10	48.40	-6	5,212	-0.12%
2018/09/26	0	0.00	20	47.85	47.45	-20	5,177	-0.39%
2018/09/25	0	0.00	6	48.36	48.35	-6	5,179	-0.12%
2018/09/21	1	48.55	1	48.65	48.70	0	5,175	0.00%
2018/09/19	0	0.00	3	47.98	48.15	-3	5,140	-0.06%
2018/09/13	20	47.55	4	47.54	47.65	16	5,104	0.31%
2018/09/12	2	46.45	1	46.45	46.90	1	5,051	0.02%
2018/09/10	3	44.73	0	0.00	44.60	3	4,834	0.06%
2018/09/07	2	45.70	1	45.25	45.10	1	4,580	0.02%
2018/09/06	40	49.10	4	49.05	49.15	36	3,932	0.92%
2018/09/05	22	48.98	20	48.85	48.80	2	3,239	0.06%
2018/09/04	10	49.90	1	49.65	49.95	9	2,892	0.31%
2018/09/03	3	50.10	3	49.95	50.00	0	2,724	0.00%
2018/08/31	0	0.00	2	49.90	49.90	-2	2,690	-0.07%
2018/08/30	2	49.25	2	49.25	49.30	0	2,659	0.00%
2018/08/29	3	48.75	4	48.79	48.95	-1	2,728	-0.04%
2018/08/28	0	0.00	3	48.60	48.60	-3	2,713	-0.11%
2018/08/27	1	48.30	1	48.30	48.35	0	2,727	0.00%
2018/08/24	0	0.00	1	48.50	48.50	-1	2,758	-0.04%
2018/08/21	0	0.00	6	47.95	48.20	-6	2,879	-0.21%
2018/08/17	0	0.00	1	47.80	47.80	-1	2,876	-0.03%
2018/08/13	4.1	47.23	0	0.00	47.50	4.1	2,634	0.15%
2018/08/10	3	47.80	0	0.00	48.00	3	2,483	0.12%
2018/08/09	1	48.25	0.6	48.30	48.30	0.4	2,481	0.02%
2018/08/08	0	0.00	3	47.83	47.90	-3	2,452	-0.12%
2018/08/07	0	0.00	8	47.60	47.65	-8	2,382	-0.34%
2018/08/06	1	47.20	6.8	47.35	47.35	-5.8	2,406	-0.24%
2018/08/03	1	47.00	5	47.35	47.35	-4	2,409	-0.17%
2018/08/02	0.2	46.90	0	0.00	46.90	0.2	2,401	0.01%
2018/07/31	0	0.00	3	47.00	47.30	-3	2,392	-0.13%
2018/07/30	2	46.23	1	46.30	46.40	1	2,356	0.04%
2018/07/27	1	45.90	0	0.00	46.20	1	2,361	0.04%
2018/07/24	1.1	45.71	0	0.00	45.70	1.1	2,450	0.04%
2018/07/23	5	45.93	0	0.00	45.80	5	2,457	0.20%
2018/07/20	0	0.00	1	45.75	45.85	-1	2,471	-0.04%
2018/07/19	1	45.80	2	46.30	45.65	-1	2,487	-0.04%
2018/07/18	0	0.00	1	46.00	46.15	-1	2,501	-0.04%
2018/07/13	5	45.52	0	0.00	45.60	5	2,559	0.20%
2018/07/09	0	0.00	1	44.85	44.80	-1	2,609	-0.04%
2018/07/06	0	0.00	1	44.00	43.95	-1	2,615	-0.04%
2018/07/04	1	44.45	0	0.00	44.45	1	2,663	0.04%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/27	0	0.00	3	45.40	45.15	-3	2,625	-0.11%
2018/06/25	1	45.95	0	0.00	45.80	1	2,627	0.04%
2018/06/21	0.3	46.20	0	0.00	46.15	0.3	2,624	0.01%
2018/06/15	0.2	46.30	0	0.00	45.90	0.2	2,624	0.01%
2018/06/14	4	46.61	0	0.00	46.35	4	2,513	0.16%
2018/06/13	4	47.44	0	0.00	47.25	4	2,469	0.16%
2018/06/12	10	47.50	0	0.00	47.65	10	2,520	0.40%
2018/06/11	0	0.00	7	48.24	47.60	-7	2,510	-0.28%
2018/06/08	2	47.53	2	47.65	47.60	0	2,477	0.00%
2018/06/07	1	47.60	0	0.00	47.45	1	2,455	0.04%
2018/06/06	1	47.80	11	47.40	47.85	-10	2,452	-0.41%
2018/06/05	0	0.00	2	46.75	46.80	-2	2,345	-0.09%
2018/06/04	0	0.00	14	46.46	46.60	-14	2,310	-0.61%
2018/05/30	5	45.70	0	0.00	45.50	5	2,150	0.23%
2018/05/29	1	45.40	0	0.00	46.15	1	2,121	0.05%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/24	0	0.00	5	45.90	46.30	-5	2,108	-0.24%
2018/05/23	1	46.10	0	0.00	45.90	1	2,097	0.05%
2018/05/21	0	0.00	2	46.38	46.25	-2	2,105	-0.10%
2018/05/18	0	0.00	3	45.80	45.90	-3	2,105	-0.14%
2018/05/14	2	46.20	3	45.72	45.75	-1	2,276	-0.04%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/08	1	45.55	3	45.25	45.40	-2	2,279	-0.09%
2018/05/07	7	45.27	0	0.00	45.20	7	2,310	0.30%
2018/05/04	3	45.40	0	0.00	45.35	3	2,347	0.13%
2018/05/02	1	46.35	0	0.00	46.00	1	2,512	0.04%
2018/04/30	6	45.55	0	0.00	45.80	6	2,513	0.24%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/23	1	45.65	35	45.63	45.60	-34	2,630	-1.29%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/16	6.2	44.95	0	0.00	44.85	6.2	2,558	0.24%
2018/04/13	0	0.00	2	45.30	45.15	-2	2,574	-0.08%
2018/04/12	1	45.30	0	0.00	45.55	1	2,586	0.04%
2018/04/11	5	45.75	1	46.20	45.70	4	2,585	0.15%
2018/04/10	0	0.00	1	45.30	45.40	-1	2,580	-0.04%
2018/04/09	1	45.25	0	0.00	44.80	1	2,583	0.04%
2018/03/31	5	45.25	0	0.00	45.15	5	2,588	0.19%
2018/03/30	5	45.05	0	0.00	45.00	5	2,586	0.19%
2018/03/29	5	45.25	0	0.00	44.90	5	2,585	0.19%
2018/03/27	1	45.30	2	45.45	45.40	-1	2,578	-0.04%
2018/03/26	2	44.58	2	44.80	44.85	0	2,548	0.00%
2018/03/23	1	44.40	0	0.00	44.75	1	2,567	0.04%
2018/03/22	10	45.15	6	45.19	45.10	4	2,570	0.16%
2018/03/21	10	44.75	0	0.00	44.95	10	2,590	0.39%
2018/03/20	0	0.00	1	44.55	44.90	-1	2,744	-0.04%
2018/03/19	1	45.35	0	0.00	44.90	1	2,773	0.04%
2018/03/16	3	44.43	2	45.50	44.60	1	2,796	0.04%
2018/03/14	0	0.00	3	45.47	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	15	44.90	45.05	-15	2,704	-0.55%
2018/03/12	19	44.83	18	45.21	44.95	1	2,704	0.04%
2018/03/09	0	0.00	10	44.30	44.40	-10	2,671	-0.37%
2018/03/06	10	44.30	0	0.00	44.35	10	2,693	0.37%
2018/03/05	11	44.39	0	0.00	44.25	11	2,758	0.40%
2018/03/01	3	43.77	0	0.00	44.65	3	2,756	0.11%
2018/02/27	1	44.50	0	0.00	44.15	1	2,727	0.04%
2018/02/23	1	44.75	1	44.80	44.75	0	2,708	0.00%
2018/02/12	0	0.00	5	43.65	43.60	-5	2,718	-0.18%
2018/02/09	1	43.10	5	42.45	43.55	-4	2,704	-0.15%
2018/02/08	1	44.10	0	0.00	44.10	1	2,679	0.04%
2018/02/07	5	44.80	6	44.63	44.20	-1	2,682	-0.04%
2018/02/06	6	42.50	2	41.30	42.20	4	2,599	0.15%
2018/02/05	7	44.67	12	44.60	44.85	-5	2,514	-0.20%
2018/02/01	2	45.95	0	0.00	45.55	2	2,514	0.08%
2018/01/31	1	45.00	1	46.10	45.80	0	2,514	0.00%
2018/01/30	3	45.77	7	46.01	45.55	-4	2,471	-0.16%
2018/01/29	4	46.58	6	46.85	46.50	-2	2,443	-0.08%
2018/01/26	7	45.66	9	46.33	46.45	-2	2,421	-0.08%
2018/01/25	8	45.49	0	0.00	45.40	8	2,341	0.34%
2018/01/24	2	44.60	0	0.00	45.00	2	2,263	0.09%
2018/01/23	2	44.90	0	0.00	44.95	2	2,212	0.09%
2018/01/22	11	42.95	0	0.00	43.05	11	2,117	0.52%
2018/01/19	3	42.80	0	0.00	42.85	3	2,135	0.14%
2018/01/18	0	0.00	1	43.20	42.80	-1	2,129	-0.05%
2018/01/17	0	0.00	2	42.85	43.05	-2	2,113	-0.09%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/11	2	42.23	0	0.00	42.45	2	2,114	0.09%
2018/01/08	0	0.00	11	43.20	43.40	-11	2,116	-0.52%
2018/01/05	4	42.90	0	0.00	43.10	4	2,102	0.19%
2018/01/03	6	43.04	6	42.85	43.15	0	2,125	0.00%
2018/01/02	0	0.00	5	42.90	43.15	-5	2,095	-0.24%