興富發 (2542)-元大-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	4.2	44.27	16.9	44.21	44.30	-12.7	4,274	-0.30%
2024/04/26	4	42.91	13	43.13	42.95	-9	4,063	-0.22%
2024/04/25	19.4	42.44	3.2	42.97	42.70	16.2	3,964	0.41%
2024/04/24	0.4	42.12	0	0.00	41.95	0.4	3,860	0.01%
2024/04/23	17	42.15	0.5	42.16	42.25	16.5	3,821	0.43%
2024/04/22	48	42.75	113.1	42.88	42.40	-65.1	3,769	-1.73%	大賣/
2024/04/19	41.2	41.61	14.8	41.48	41.45	26.4	3,371	0.78%
2024/04/18	6.1	41.20	1.1	41.61	41.60	5	3,204	0.16%
2024/04/17	0.1	40.58	15	40.77	40.85	-14.9	3,087	-0.48%
2024/04/16	31.8	40.16	0	0.00	40.10	31.8	3,049	1.04%
2024/04/15	0	41.05	2	41.20	40.80	-2	2,983	-0.07%
2024/04/12	0	0.00	1	40.90	40.80	-1	2,943	-0.03%
2024/04/11	5.2	41.03	1	41.00	41.10	4.2	2,921	0.14%
2024/04/10	1	41.45	8	41.43	41.35	-7	2,896	-0.24%
2024/04/09	2	41.05	15.6	41.04	41.20	-13.6	2,858	-0.48%
2024/04/08	4	40.85	1	40.85	40.70	3	2,790	0.11%
2024/04/03	3	40.25	0.3	40.20	40.25	2.8	2,717	0.10%
2024/04/01	6	40.25	5.3	40.40	40.25	0.7	2,666	0.03%
2024/03/28	1.1	40.22	4	40.50	40.50	-2.9	2,610	-0.11%
2024/03/27	8	40.41	49	40.44	40.60	-41	2,567	-1.60%
2024/03/26	3	39.00	0.7	39.30	39.00	2.3	2,505	0.09%
2024/03/25	0.5	39.35	20	39.30	39.35	-19.5	2,514	-0.78%
2024/03/22	3	38.73	6	38.66	38.80	-3	2,529	-0.12%
2024/03/21	1.4	38.71	2	38.85	38.65	-0.6	2,556	-0.02%
2024/03/20	10.1	38.41	7	38.35	38.50	3.1	2,570	0.12%
2024/03/19	3.7	38.72	0	0.00	38.70	3.7	2,526	0.15%
2024/03/18	12.7	38.92	7	38.91	39.10	5.7	2,512	0.23%
2024/03/15	16.9	39.32	0	0.00	39.20	16.9	2,527	0.67%
2024/03/14	0.1	39.85	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	0.1	39.90	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	1	39.75	2.1	39.90	39.95	-1.1	2,432	-0.05%
2024/03/11	0	0.00	0	39.84	39.90	0	2,450	0.00%
2024/03/07	0.7	39.90	20	39.80	39.90	-19.3	2,448	-0.79%
2024/03/06	0	39.70	0	0.00	39.65	0	2,423	0.00%
2024/03/05	1.3	39.70	0	0.00	39.60	1.3	2,426	0.05%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	2.4	39.69	2	39.65	39.70	0.4	2,424	0.02%
2024/02/29	1.5	39.80	10	39.82	39.70	-8.5	2,424	-0.35%
2024/02/27	5.3	39.71	0	0.00	39.70	5.3	2,419	0.22%
2024/02/26	0.1	39.85	1.1	39.90	39.90	-1	2,444	-0.04%
2024/02/23	0.9	39.80	0	0.00	39.55	0.9	2,440	0.04%
2024/02/22	1	39.90	0	0.00	39.75	1	2,457	0.04%
2024/02/21	2	39.95	2.5	39.86	40.10	-0.5	2,459	-0.02%
2024/02/20	0.5	39.66	0	0.00	39.65	0.5	2,431	0.02%
2024/02/19	0.1	39.75	0	0.00	39.65	0.1	2,425	0.00%
2024/02/16	2	39.38	1	39.45	39.65	1	2,471	0.04%
2024/02/15	11	39.48	1	39.50	39.50	10	2,442	0.41%
2024/02/05	1.2	39.80	6.2	39.66	39.80	-5	2,434	-0.21%
2024/02/02	0.1	39.65	2	39.65	39.70	-2	2,421	-0.08%
2024/02/01	3	39.60	1	39.65	39.60	2	2,413	0.08%
2024/01/31	0.1	39.65	0	0.00	39.60	0.1	2,424	0.00%
2024/01/30	1.5	39.62	0	0.00	39.55	1.5	2,433	0.06%
2024/01/29	1.1	39.75	0	0.00	39.80	1.1	2,449	0.04%
2024/01/24	3	39.55	0	0.00	39.55	3	2,510	0.12%
2024/01/23	10.1	39.49	0	0.00	39.50	10.1	2,520	0.40%
2024/01/19	0	0.00	1.1	39.70	39.70	-1.1	2,499	-0.04%
2024/01/18	6	39.79	0.8	39.85	39.70	5.2	2,497	0.21%
2024/01/17	0	0.00	4	39.68	39.85	-4	2,489	-0.16%
2024/01/16	28	39.67	3	39.70	39.70	25	2,446	1.02%
2024/01/15	0	0.00	1	39.95	39.90	-1	2,388	-0.04%
2024/01/12	10.7	39.91	0	0.00	39.90	10.7	2,406	0.44%
2024/01/11	7	39.95	2	39.95	39.95	5	2,476	0.20%
2024/01/09	2	40.10	0	0.00	40.05	2	2,789	0.07%
2024/01/08	2	40.15	10	40.20	40.20	-8	2,845	-0.28%
2024/01/05	1	40.15	0	0.00	40.20	1	2,897	0.03%
2024/01/04	1.1	40.10	0	0.00	40.10	1.1	2,917	0.04%
2024/01/03	1.6	40.14	0.4	40.25	40.10	1.2	2,985	0.04%
2024/01/02	0	0.00	0.1	40.20	40.25	-0.1	2,991	0.00%
2023/12/29	0.1	40.19	0.1	40.18	40.10	0	3,004	0.00%
2023/12/28	0	40.15	0	40.10	40.15	0	3,039	0.00%
2023/12/27	2	40.10	0	0.00	40.10	2	3,055	0.07%
2023/12/26	1	40.20	1.1	40.20	40.05	-0.1	3,098	0.00%
2023/12/25	0	0.00	0.1	40.00	40.00	-0.1	3,138	0.00%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	21.8	39.84	0	0.00	39.90	21.8	3,414	0.64%
2023/12/20	1	39.95	7.5	40.09	40.15	-6.5	3,410	-0.19%
2023/12/19	8	39.96	0	0.00	40.15	8	3,443	0.23%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/15	1	40.40	17.2	40.44	40.40	-16.2	3,484	-0.46%
2023/12/14	16	40.32	3.2	40.35	40.40	12.8	3,472	0.37%
2023/12/13	8	39.96	0	0.00	40.05	8	3,497	0.23%
2023/12/12	12	39.97	0	0.00	39.90	12	3,540	0.34%
2023/12/11	4.2	40.02	0.1	40.20	40.10	4.1	3,549	0.11%
2023/12/08	6.1	40.10	2.2	40.16	40.15	3.9	3,540	0.11%
2023/12/06	20.6	40.36	3	40.55	40.35	17.6	3,531	0.50%
2023/12/05	5.1	40.55	0	0.00	40.55	5.1	3,489	0.15%
2023/12/04	4	40.60	0	0.00	40.70	4	3,476	0.12%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0	0.00	1	40.85	40.95	-1	3,452	-0.03%
2023/11/29	1	40.85	1.3	40.86	40.85	-0.3	3,496	-0.01%
2023/11/28	0.2	41.00	0	0.00	40.95	0.2	3,489	0.01%
2023/11/27	0	0.00	2.4	41.10	40.95	-2.4	3,468	-0.07%
2023/11/24	2.2	41.20	0	0.00	41.20	2.2	3,471	0.06%
2023/11/21	3	40.90	1	40.90	40.85	2	3,444	0.06%
2023/11/20	0	0.00	2	41.00	41.10	-2	3,427	-0.06%
2023/11/17	1	41.00	4.5	40.94	40.90	-3.5	3,415	-0.10%
2023/11/16	0	0.00	5	40.90	41.00	-5	3,433	-0.15%
2023/11/15	3	40.60	1.5	40.93	40.90	1.5	3,434	0.04%
2023/11/14	0	0.00	2	40.75	40.85	-2	3,400	-0.06%
2023/11/13	5	40.60	0.3	40.65	40.60	4.8	3,398	0.14%
2023/11/10	2.5	40.56	0.1	40.60	40.55	2.4	3,391	0.07%
2023/11/08	4	40.64	0	0.00	40.60	4	3,434	0.12%
2023/11/07	1.4	40.61	0	0.00	40.70	1.4	3,506	0.04%
2023/11/02	2.8	40.61	2	40.68	40.60	0.8	3,494	0.02%
2023/11/01	2.7	40.45	0.1	40.30	40.60	2.6	3,493	0.07%
2023/10/31	0.4	40.75	1.2	40.72	40.70	-0.8	3,483	-0.02%
2023/10/30	1	40.70	0	0.00	40.90	1	3,473	0.03%
2023/10/27	2	40.83	0	0.00	40.80	2	3,471	0.06%
2023/10/26	1	40.95	0	0.00	40.95	1	3,476	0.03%
2023/10/23	0	0.00	0.1	41.10	40.75	-0.1	3,488	0.00%
2023/10/20	0.1	41.15	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	0	0.00	6.3	42.06	41.80	-6.3	3,542	-0.18%
2023/10/18	0.1	41.50	5	41.55	42.05	-4.9	3,479	-0.14%
2023/10/17	1.1	40.94	1.8	41.07	41.00	-0.8	3,199	-0.02%
2023/10/16	0	0.00	1.3	41.05	41.30	-1.3	3,162	-0.04%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	17.4	40.18	40.10	-17.4	3,128	-0.56%
2023/10/06	2.2	39.09	0	0.00	39.40	2.2	3,089	0.07%
2023/10/05	6.2	39.16	0	0.00	39.10	6.2	3,071	0.20%
2023/10/04	5.1	39.06	0	0.00	39.10	5.1	3,075	0.17%
2023/10/03	3	39.23	0.7	39.45	39.25	2.3	3,077	0.07%
2023/10/02	21	39.30	1.6	39.43	39.30	19.4	3,075	0.63%
2023/09/28	6.6	39.48	0	0.00	39.45	6.6	3,028	0.22%
2023/09/27	18.8	39.79	3	39.75	39.55	15.8	2,981	0.53%
2023/09/26	22.7	39.94	36	39.94	40.00	-13.3	2,901	-0.46%
2023/09/25	33	43.09	3	43.40	43.05	30	2,712	1.11%
2023/09/22	6	43.38	16	43.35	43.40	-10	2,593	-0.39%
2023/09/21	13	43.95	0	0.00	43.95	13	2,534	0.51%
2023/09/20	0	0.00	1.6	44.30	44.20	-1.6	2,472	-0.06%
2023/09/19	1	44.10	1.3	44.19	44.30	-0.3	2,406	-0.01%
2023/09/18	0.1	43.90	2	43.83	44.15	-1.9	2,376	-0.08%
2023/09/15	14.1	43.72	0	0.00	43.25	14.1	2,331	0.60%
2023/09/14	0	0.00	12	44.13	44.10	-12	2,252	-0.53%
2023/09/13	0	0.00	0.2	43.65	43.70	-0.2	2,204	-0.01%
2023/09/12	6.1	43.60	0	0.00	43.60	6.1	2,254	0.27%
2023/09/11	3	43.50	0	0.00	43.50	3	2,268	0.13%
2023/09/08	3	43.40	8	43.60	43.40	-5	2,272	-0.22%
2023/09/07	5.7	43.24	0	0.00	43.40	5.7	2,261	0.25%
2023/09/06	6	43.27	0.3	43.50	43.40	5.7	2,289	0.25%
2023/09/05	3.2	43.44	0	0.00	43.45	3.2	2,292	0.14%
2023/09/04	0	0.00	2	43.30	43.60	-2	2,273	-0.09%
2023/09/01	2	42.83	0	0.00	42.95	2	2,211	0.09%
2023/08/31	0.2	43.15	0	0.00	43.00	0.2	2,211	0.01%
2023/08/30	10	43.15	0	0.00	43.25	10	2,228	0.45%
2023/08/28	10	42.95	1	42.70	42.95	9	2,238	0.40%
2023/08/25	1	42.50	9	42.56	42.40	-8	2,284	-0.35%
2023/08/24	6.1	42.15	0	0.00	42.30	6.1	2,289	0.27%
2023/08/23	1	42.55	0	0.00	42.30	1	2,294	0.04%
2023/08/22	23.1	42.38	10	42.30	42.40	13.1	2,320	0.56%
2023/08/21	4	42.91	2	42.85	42.75	2	2,323	0.09%
2023/08/18	0	0.00	5	42.95	42.95	-5	2,348	-0.21%
2023/08/17	8	42.49	0.3	42.55	42.60	7.7	2,343	0.33%
2023/08/16	8	42.41	0	0.00	42.60	8	2,375	0.34%
2023/08/15	7.2	42.75	0	0.00	42.65	7.2	2,401	0.30%
2023/08/14	45.1	42.60	26	42.72	42.60	19.1	2,426	0.79%
2023/08/11	16	43.22	37.9	43.27	43.40	-21.9	2,426	-0.90%
2023/08/10	0	0.00	0.5	42.85	42.90	-0.5	2,378	-0.02%
2023/08/09	13.2	42.70	0	0.00	42.65	13.2	2,478	0.53%
2023/08/08	2	42.80	2	42.90	42.95	0	2,553	0.00%
2023/08/07	3	42.67	1	42.80	42.80	2	2,962	0.07%
2023/08/04	0	0.00	3.2	42.73	42.70	-3.2	2,965	-0.11%
2023/08/02	5.1	42.44	0	0.00	42.55	5.1	2,959	0.17%
2023/08/01	3	42.50	4	42.50	42.55	-1	2,975	-0.03%
2023/07/31	1	42.40	0.5	42.40	42.30	0.5	2,977	0.02%
2023/07/28	5	42.25	0	0.00	42.20	5	3,010	0.17%
2023/07/27	2	42.35	0	0.00	42.40	2	3,023	0.07%
2023/07/26	6	42.11	1	42.05	42.05	5	3,022	0.17%
2023/07/25	10.1	41.60	1.1	41.61	41.60	8.9	3,007	0.30%
2023/07/24	16	41.87	0.5	42.00	41.70	15.5	2,980	0.52%
2023/07/21	18	42.18	0	0.00	42.15	18	2,924	0.62%
2023/07/20	1	42.20	30	42.22	42.25	-29	2,951	-0.98%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/18	8	42.08	0	0.00	42.15	8	2,944	0.27%
2023/07/17	17	42.28	1	42.25	42.25	16	2,931	0.55%
2023/07/14	26.1	42.54	0	0.00	42.55	26.1	2,898	0.90%
2023/07/13	13.2	42.78	0	0.00	42.80	13.2	2,887	0.46%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/11	0.1	42.90	0	42.90	43.00	0.1	2,878	0.00%
2023/07/10	1	42.90	0	0.00	42.80	1	2,878	0.03%
2023/07/07	1	42.80	0	0.00	42.75	1	2,913	0.03%
2023/07/06	1.8	42.77	0.1	42.80	42.80	1.7	2,900	0.06%
2023/07/05	15.1	42.85	0	0.00	42.70	15.1	2,901	0.52%
2023/07/04	20	42.84	0	0.00	42.85	20	2,939	0.68%
2023/07/03	10	42.75	0	0.00	42.80	10	2,955	0.34%
2023/06/29	6	42.71	0	0.00	42.75	6	2,963	0.20%
2023/06/28	2	42.40	0	0.00	42.45	2	2,968	0.07%
2023/06/27	25.8	42.28	0	0.00	42.25	25.8	2,978	0.87%
2023/06/26	3	42.22	0	0.00	42.25	3	2,985	0.10%
2023/06/20	6	42.15	1	42.25	42.15	5	3,001	0.17%
2023/06/19	0.2	42.40	1	42.25	42.30	-0.8	2,982	-0.03%
2023/06/16	12	42.35	0	0.00	42.25	12	2,968	0.40%
2023/06/14	2	42.80	1	43.00	43.00	1	2,916	0.04%
2023/06/13	0.1	43.00	0.2	42.95	42.95	-0.1	2,950	0.00%
2023/06/12	2	42.93	10	42.96	42.85	-8	3,027	-0.26%
2023/06/09	0.1	42.55	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	5.1	42.60	1	42.50	42.55	4.1	3,019	0.14%
2023/06/07	0.2	42.50	0	0.00	42.60	0.2	3,035	0.01%
2023/06/06	0.4	42.64	1	42.50	42.50	-0.7	3,037	-0.02%
2023/06/02	7.1	42.60	4	42.60	42.60	3.1	3,052	0.10%
2023/05/30	3	42.10	0	0.00	42.15	3	3,030	0.10%
2023/05/29	0	0.00	0.1	42.25	42.10	-0.1	3,039	0.00%
2023/05/26	23.1	42.27	0	0.00	42.20	23.1	3,040	0.76%
2023/05/25	7	42.61	0	0.00	42.50	7	3,025	0.23%
2023/05/24	4.2	42.92	1	43.00	43.05	3.2	3,015	0.11%
2023/05/23	6.1	42.63	0	0.00	42.75	6.1	2,976	0.20%
2023/05/22	1.1	42.42	0	0.00	42.60	1.1	2,973	0.04%
2023/05/19	0	41.95	8	41.93	42.00	-8	2,931	-0.27%
2023/05/18	0.2	42.03	5	42.10	42.00	-4.8	2,896	-0.17%
2023/05/17	1	41.55	7	41.94	41.90	-6	2,868	-0.21%
2023/05/16	0.1	41.71	0	0.00	41.65	0.1	2,836	0.00%
2023/05/15	19.1	41.18	4.2	41.44	41.35	14.9	2,816	0.53%
2023/05/12	6.1	41.73	8	41.89	41.95	-1.9	2,713	-0.07%
2023/05/11	24.5	41.87	38.5	42.01	42.30	-14	2,632	-0.53%
2023/05/10	1.2	43.20	7	43.16	43.20	-5.8	2,214	-0.26%
2023/05/09	2	43.25	2	43.23	43.20	0	2,214	0.00%
2023/05/08	4	43.21	6	43.19	43.30	-2	2,235	-0.09%
2023/05/05	2	42.98	1	42.90	42.90	1	2,230	0.04%
2023/05/04	1.1	42.85	0	42.50	42.85	1.1	2,252	0.05%
2023/05/02	1	42.20	1	42.15	42.20	0	2,289	0.00%
2023/04/28	1	42.05	1	42.05	42.05	0	2,366	0.00%
2023/04/27	1	42.10	0	0.00	42.05	1	2,398	0.04%
2023/04/26	1	41.85	5	41.80	42.00	-4	2,410	-0.17%
2023/04/25	11.1	41.69	11	41.71	41.65	0.1	2,423	0.00%
2023/04/24	2	41.75	1	41.70	41.75	1	2,406	0.04%
2023/04/21	4	41.90	0	0.00	41.85	4	2,423	0.17%
2023/04/20	2	41.90	5	41.80	41.85	-3	2,422	-0.12%
2023/04/19	2.1	42.10	7.2	42.13	42.00	-5.2	2,422	-0.21%
2023/04/18	4	42.13	0	0.00	42.10	4	2,402	0.17%
2023/04/17	2.1	42.10	10	42.10	42.05	-7.9	2,394	-0.33%
2023/04/14	4.1	42.15	1.1	42.15	42.10	3	2,390	0.13%
2023/04/13	2	42.00	5.5	42.14	42.10	-3.5	2,397	-0.15%
2023/04/12	20	42.08	3.3	42.07	41.95	16.7	2,407	0.69%
2023/04/11	0.8	41.74	0	0.00	41.75	0.8	2,348	0.03%
2023/04/10	2	41.60	1	41.70	41.45	1	2,381	0.04%
2023/04/07	4	41.10	4	41.50	41.70	0	2,499	0.00%
2023/04/06	3	40.97	0	0.00	40.85	3	2,473	0.12%
2023/03/31	1	41.05	1	41.15	41.15	0	2,570	0.00%
2023/03/30	0	0.00	5	40.85	41.00	-5	2,889	-0.17%
2023/03/29	5.2	41.10	5	41.05	41.05	0.2	3,290	0.01%
2023/03/28	4.2	40.75	0	0.00	40.70	4.2	3,717	0.11%
2023/03/27	0	0.00	19	40.90	40.70	-19	4,154	-0.46%
2023/03/24	13.2	40.68	0	0.00	40.65	13.2	4,616	0.29%
2023/03/23	3	41.02	0	0.00	41.00	3	4,683	0.06%
2023/03/22	1.1	41.10	0	0.00	41.15	1.1	4,761	0.02%
2023/03/21	0.1	41.15	3	41.08	41.10	-3	4,864	-0.06%
2023/03/20	7	40.49	3	40.45	40.70	4	4,939	0.08%
2023/03/17	2	40.45	0	0.00	40.40	2	4,979	0.04%
2023/03/16	10.5	40.09	1.1	40.06	40.10	9.4	5,004	0.19%
2023/03/15	15.8	40.99	2	41.40	40.60	13.8	5,035	0.27%
2023/03/14	1.2	41.47	0	0.00	41.50	1.2	4,997	0.02%
2023/03/13	9	41.57	11.5	41.75	41.80	-2.5	5,086	-0.05%
2023/03/10	0	0.00	4	41.93	41.95	-4	5,112	-0.08%
2023/03/09	0	0.00	2	41.95	41.95	-2	5,127	-0.04%
2023/03/08	0	0.00	4	41.90	41.85	-4	5,151	-0.08%
2023/03/07	12	41.63	9	41.65	41.80	3	5,162	0.06%
2023/03/06	0.2	41.94	0	0.00	41.80	0.2	5,202	0.00%
2023/03/03	8.3	41.86	1	41.75	41.95	7.3	5,213	0.14%
2023/03/02	2.1	42.20	0.7	42.15	42.25	1.4	5,216	0.03%
2023/03/01	0.2	42.35	10	42.27	42.35	-9.9	5,253	-0.19%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/23	0	0.00	5	42.41	42.40	-5	5,417	-0.09%
2023/02/22	5.1	42.05	1	42.20	42.30	4.1	5,435	0.07%
2023/02/20	0.1	42.20	2	42.30	42.30	-1.9	5,567	-0.03%
2023/02/17	0.1	41.90	0.2	41.90	41.95	-0.1	5,613	0.00%
2023/02/16	0.2	41.90	0	0.00	41.90	0.2	5,744	0.00%
2023/02/15	1	42.00	1.8	41.95	41.85	-0.8	5,799	-0.01%
2023/02/13	0.1	41.56	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	8	41.55	0	0.00	41.55	8	5,912	0.14%
2023/02/09	8	41.81	7.7	41.81	41.75	0.3	5,946	0.01%
2023/02/08	9.3	41.80	0	0.00	41.90	9.3	6,025	0.15%
2023/02/07	2.2	41.91	0	0.00	41.95	2.2	6,053	0.04%
2023/02/06	0	0.00	2	41.88	42.00	-2	6,047	-0.03%
2023/02/03	1.1	41.68	0	0.00	41.80	1.1	6,036	0.02%
2023/02/02	6.1	41.47	0	0.00	41.25	6.1	6,057	0.10%
2023/02/01	0.1	41.60	1	41.30	41.60	-0.9	6,045	-0.02%
2023/01/31	5	41.19	2	41.20	41.10	3	6,114	0.05%
2023/01/30	7	40.85	0	0.00	40.65	7	6,079	0.12%
2023/01/17	0.4	40.69	2	40.65	40.70	-1.6	6,054	-0.03%
2023/01/16	3	40.77	0	0.00	40.70	3	6,047	0.05%
2023/01/13	2	40.65	1	40.70	40.80	1	6,054	0.02%
2023/01/12	17.2	40.65	0	0.00	40.70	17.2	6,092	0.28%
2023/01/11	9.3	40.63	3	40.57	40.60	6.3	6,125	0.10%
2023/01/10	1	40.45	1	40.45	40.50	0	6,136	0.00%
2023/01/09	7.4	40.39	0	0.00	40.45	7.4	6,165	0.12%
2023/01/06	1.1	40.32	0	0.00	40.45	1.1	6,185	0.02%
2023/01/05	4	40.53	3	40.48	40.40	1	6,223	0.02%
2023/01/04	0	0.00	2	40.50	40.60	-2	6,229	-0.03%
2023/01/03	2	40.25	0	0.00	40.35	2	6,276	0.03%
2022/12/30	0	0.00	2	40.73	40.30	-2	6,293	-0.03%
2022/12/28	4.1	41.04	0	0.00	40.70	4.1	6,284	0.06%
2022/12/27	4.8	41.19	17	41.44	41.45	-12.2	6,283	-0.19%
2022/12/23	10.5	40.33	0	0.00	40.35	10.5	6,264	0.17%
2022/12/22	6.3	39.83	2.5	40.35	42.00	3.8	6,211	0.06%
2022/12/21	14.4	39.32	2	39.98	40.00	12.4	6,026	0.21%
2022/12/20	27.1	39.91	5	40.00	39.65	22.1	5,780	0.38%
2022/12/19	9.9	40.67	4	40.95	40.50	5.9	5,621	0.10%
2022/12/16	22.6	41.74	0	0.00	41.15	22.6	5,404	0.42%
2022/12/15	16	41.92	10	42.25	42.40	6	5,094	0.12%
2022/12/14	0.1	42.56	0.1	42.80	42.60	0	5,170	0.00%
2022/12/13	4.7	43.22	2	43.45	42.75	2.7	5,162	0.05%
2022/12/09	0	0.00	1.2	44.13	44.00	-1.2	5,155	-0.02%
2022/12/07	2	44.28	5	44.14	44.35	-3	5,137	-0.06%
2022/12/06	2.1	44.20	2	44.15	43.95	0.1	5,103	0.00%
2022/12/05	0	0.00	23.5	44.65	44.40	-23.5	5,088	-0.46%
2022/12/02	7.1	44.40	0	0.00	44.25	7.1	5,030	0.14%
2022/12/01	0	0.00	3	44.75	44.80	-3	5,016	-0.06%
2022/11/30	2	44.70	7.5	44.65	44.80	-5.5	5,021	-0.11%
2022/11/29	0.1	44.65	0.3	44.70	44.80	-0.3	5,026	0.00%
2022/11/28	0.1	44.20	3.2	44.32	44.85	-3.1	5,036	-0.06%
2022/11/25	0.3	44.63	1.5	44.69	44.55	-1.2	5,022	-0.02%
2022/11/24	0.1	44.80	15.1	44.93	44.90	-15.1	5,032	-0.30%
2022/11/23	0	44.80	10.2	44.80	44.90	-10.2	5,037	-0.20%
2022/11/22	3.1	44.44	13.1	44.67	44.85	-10	5,044	-0.20%
2022/11/21	0	43.90	6	43.97	43.95	-6	4,921	-0.12%
2022/11/18	3	43.75	1.2	43.73	43.80	1.8	4,941	0.04%
2022/11/17	0	43.55	5	43.50	43.55	-5	4,949	-0.10%
2022/11/16	0	0.00	3	43.20	43.20	-3	4,925	-0.06%
2022/11/15	10.3	43.00	2	42.98	42.90	8.3	4,916	0.17%
2022/11/14	0	43.00	7.4	43.16	43.35	-7.4	4,875	-0.15%
2022/11/11	14.4	42.33	2.2	42.35	42.40	12.2	4,802	0.25%
2022/11/10	3.9	42.12	0	0.00	42.25	3.9	4,814	0.08%
2022/11/09	2	42.03	1.5	42.10	42.25	0.5	4,868	0.01%
2022/11/08	10.3	41.90	1.1	41.95	41.90	9.2	4,840	0.19%
2022/11/07	3.4	41.82	6.5	41.95	42.05	-3.1	4,888	-0.06%
2022/11/04	0.4	41.75	4.5	41.87	42.00	-4.2	4,888	-0.08%
2022/11/03	0.5	41.03	0.5	41.30	41.30	-0.1	4,842	0.00%
2022/11/02	2	41.28	0.6	41.48	41.25	1.4	4,832	0.03%
2022/11/01	3.1	41.28	0.1	41.45	41.45	3	4,873	0.06%
2022/10/31	5	41.38	1.7	41.35	41.45	3.3	4,888	0.07%
2022/10/28	1	41.60	0	0.00	41.65	1	4,880	0.02%
2022/10/27	8	41.41	2	41.15	41.80	6	4,875	0.12%
2022/10/26	0.1	40.60	1	40.40	40.60	-0.9	4,816	-0.02%
2022/10/25	2	40.65	0	0.00	40.65	2	4,828	0.04%
2022/10/24	0	0.00	3	40.58	40.60	-3	4,786	-0.06%
2022/10/21	3	40.43	13	40.36	40.50	-10	4,758	-0.21%
2022/10/20	1	40.15	3	40.23	40.35	-2	4,768	-0.04%
2022/10/19	3	40.02	11	40.13	40.20	-8	4,726	-0.17%
2022/10/18	1.9	39.60	7	39.44	39.60	-5.1	4,685	-0.11%
2022/10/17	6	38.61	0	0.00	39.20	6	4,736	0.13%
2022/10/14	0	0.00	9	38.85	39.20	-9	4,808	-0.19%
2022/10/13	3	38.30	0	0.00	38.75	3	4,945	0.06%
2022/10/12	1	38.95	2	39.00	38.95	-1	5,106	-0.02%
2022/10/11	0	0.00	1	39.45	39.35	-1	5,224	-0.02%
2022/10/07	5.3	39.09	0	0.00	38.90	5.3	5,188	0.10%
2022/10/06	11.4	39.51	1	39.65	39.65	10.4	5,180	0.20%
2022/10/05	1.3	39.72	28	39.73	39.75	-26.7	5,206	-0.51%
2022/10/04	1	39.90	1	40.00	39.70	0	5,244	0.00%
2022/10/03	2.1	39.14	1	39.80	39.85	1.1	5,232	0.02%
2022/09/30	3.4	38.53	1	38.00	39.00	2.4	5,202	0.05%
2022/09/29	1.3	38.09	13	38.37	38.60	-11.7	5,204	-0.22%
2022/09/28	21.5	38.88	1	38.00	38.00	20.5	5,171	0.40%
2022/09/27	22.1	39.71	0	0.00	39.65	22.1	5,055	0.44%
2022/09/26	15.5	40.02	21	40.08	40.20	-5.5	4,940	-0.11%
2022/09/23	36	47.74	1	47.80	47.80	35	4,766	0.73%
2022/09/22	11.1	47.82	0	0.00	47.75	11.1	4,634	0.24%
2022/09/21	7	47.91	2	47.95	48.00	5	4,521	0.11%
2022/09/20	0	0.00	3	48.02	48.00	-3	4,374	-0.07%
2022/09/19	7	47.96	7	48.17	48.15	0	4,340	0.00%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	11	48.24	0	0.00	48.25	11	4,782	0.23%
2022/09/13	21	48.50	6	48.52	48.50	15	5,003	0.30%
2022/09/12	5	48.31	7	48.31	48.40	-2	5,233	-0.04%
2022/09/08	1	48.25	5	48.20	48.35	-4	5,532	-0.07%
2022/09/07	12	47.86	2	47.90	47.90	10	5,636	0.18%
2022/09/06	6.2	48.00	12	48.00	48.10	-5.8	5,682	-0.10%
2022/09/05	5.1	48.00	6	47.98	47.95	-0.9	5,683	-0.02%
2022/09/02	6	47.98	16	48.08	48.00	-10	5,698	-0.18%
2022/09/01	1	48.00	1	48.05	48.10	0	5,726	0.00%
2022/08/31	4	48.31	1	48.25	48.40	3	5,714	0.05%
2022/08/30	2	48.35	8.9	48.17	48.35	-6.9	5,694	-0.12%
2022/08/29	13	47.68	6	47.85	47.85	7	5,702	0.12%
2022/08/26	7	48.05	5	48.05	48.20	2	5,824	0.03%
2022/08/25	12	48.02	14	48.09	48.10	-2	5,812	-0.03%
2022/08/24	9.6	47.73	4	47.78	48.00	5.6	5,807	0.10%
2022/08/23	3	47.60	1	47.65	47.65	2	5,790	0.03%
2022/08/22	2	47.33	24.1	47.53	47.65	-22.1	5,815	-0.38%
2022/08/19	2.1	46.85	4	46.95	47.00	-1.9	5,742	-0.03%
2022/08/18	25	46.75	0	0.00	46.80	25	5,742	0.44%
2022/08/17	1	47.20	3	47.10	47.20	-2	5,720	-0.03%
2022/08/16	12	46.70	0.1	46.70	46.80	11.9	5,658	0.21%
2022/08/15	7.7	46.36	5	46.25	46.20	2.7	5,579	0.05%
2022/08/12	1.1	46.17	11	46.30	46.15	-9.9	5,593	-0.18%
2022/08/10	10	45.85	6	45.85	45.75	4	5,595	0.07%
2022/08/09	0	0.00	11	45.96	46.00	-11	5,615	-0.20%
2022/08/05	0	0.00	5	45.85	45.85	-5	5,890	-0.08%
2022/08/04	8	45.27	2	45.35	45.65	6	5,966	0.10%
2022/08/03	4	45.70	0	0.00	45.80	4	5,960	0.07%
2022/08/02	0	0.00	83	46.00	46.00	-83	5,996	-1.38%
2022/08/01	0	0.00	25	45.90	45.90	-25	6,010	-0.42%
2022/07/29	1	45.20	0	0.00	45.35	1	5,999	0.02%
2022/07/28	0.1	44.95	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	0.1	44.80	0	0.00	44.65	0.1	6,026	0.00%
2022/07/26	0.1	45.00	0	0.00	44.80	0.1	6,033	0.00%
2022/07/21	3	45.12	1	45.00	45.15	2	6,053	0.03%
2022/07/20	9	45.87	6	45.61	45.35	3	6,060	0.05%
2022/07/19	13	46.05	7.2	46.02	45.75	5.8	6,023	0.10%
2022/07/18	2	44.28	107	45.10	45.10	-105	5,953	-1.76%	大賣/鉅額交易
2022/07/14	5	43.55	0	0.00	43.50	5	6,095	0.08%
2022/07/12	3.2	43.15	0	0.00	43.20	3.2	6,150	0.05%
2022/07/11	1	43.80	2	43.90	43.80	-1	6,163	-0.02%
2022/07/08	2	43.80	0	0.00	43.85	2	6,195	0.03%
2022/07/07	2	43.80	10	44.05	43.80	-8	6,213	-0.13%
2022/07/06	1	44.55	2	44.40	44.20	-1	6,327	-0.02%
2022/07/05	2	44.53	2	44.60	44.65	0	6,572	0.00%
2022/07/04	0	0.00	1	44.35	44.40	-1	6,803	-0.01%
2022/07/01	12.2	44.18	8	44.20	43.95	4.2	7,609	0.06%
2022/06/30	25	44.97	7	45.03	45.20	18	8,178	0.22%
2022/06/29	5	45.00	3	44.95	45.10	2	8,197	0.02%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0	0.00	1	44.45	44.80	-1	8,257	-0.01%
2022/06/24	4	44.00	15	44.10	44.20	-11	8,284	-0.13%
2022/06/23	8.1	43.28	8	43.41	43.30	0.1	8,320	0.00%
2022/06/22	14.7	43.03	0	0.00	43.25	14.7	8,163	0.18%
2022/06/21	7.5	43.52	1	43.60	43.35	6.5	7,857	0.08%
2022/06/20	9.4	43.90	7	43.65	43.60	2.4	7,697	0.03%
2022/06/17	32.1	43.65	0	0.00	44.75	32.1	7,720	0.42%
2022/06/16	10.1	44.65	0	0.00	44.55	10.1	7,555	0.13%
2022/06/15	7	44.86	1	45.30	45.05	6	7,569	0.08%
2022/06/14	1	44.50	0	0.00	45.40	1	7,728	0.01%
2022/06/13	8.1	44.63	1	44.55	44.80	7.1	8,324	0.09%
2022/06/10	5	44.83	0	0.00	44.90	5	8,491	0.06%
2022/06/09	7	45.23	0	0.00	45.25	7	8,562	0.08%
2022/06/07	9	44.83	0	0.00	45.35	9	8,600	0.10%
2022/06/06	32	45.06	0	0.00	45.00	32	8,621	0.37%
2022/06/02	10	46.19	0	0.00	46.10	10	8,580	0.12%
2022/06/01	8	46.41	4	46.35	46.35	4	8,711	0.05%
2022/05/31	5	46.49	2	46.45	46.45	3	8,812	0.03%
2022/05/30	5	46.50	17	46.46	46.55	-12	8,881	-0.14%
2022/05/27	5	46.02	11	46.01	46.00	-6	8,908	-0.07%
2022/05/26	2	45.88	17	45.94	46.00	-15	9,060	-0.17%
2022/05/25	5.2	45.55	5	45.72	46.00	0.2	9,159	0.00%
2022/05/24	11	45.86	1	45.85	45.80	10	9,320	0.11%
2022/05/20	2	45.80	1	45.80	45.85	1	9,685	0.01%
2022/05/19	7	45.54	4	45.40	45.60	3	9,778	0.03%
2022/05/18	3	45.82	0	0.00	45.90	3	9,750	0.03%
2022/05/17	2	45.20	1	45.20	45.45	1	9,739	0.01%
2022/05/16	6.1	44.63	0	0.00	44.55	6.1	9,756	0.06%
2022/05/13	15.8	44.10	5	44.22	44.70	10.8	9,762	0.11%
2022/05/12	3.1	45.71	2.7	45.91	45.40	0.4	9,552	0.00%
2022/05/11	6.1	46.43	0	0.00	46.25	6.1	9,474	0.06%
2022/05/10	10	46.29	3	46.23	46.50	7	9,491	0.07%
2022/05/09	11.2	46.54	14.5	46.59	46.50	-3.4	9,510	-0.04%
2022/05/06	3.1	46.80	0.5	47.00	46.90	2.6	9,568	0.03%
2022/05/05	1.6	47.01	1	47.10	47.00	0.6	9,644	0.01%
2022/05/04	0	0.00	0.2	46.93	46.90	-0.2	9,731	0.00%
2022/05/03	0.2	46.82	3	46.80	46.65	-2.9	9,780	-0.03%
2022/04/29	0.1	46.95	1	47.00	46.95	-0.9	9,807	-0.01%
2022/04/28	4	46.88	0	0.00	46.70	4	9,846	0.04%
2022/04/27	21.1	46.70	1	46.70	46.70	20.1	9,839	0.20%
2022/04/26	2.1	46.83	4.1	46.88	47.20	-2	9,858	-0.02%
2022/04/25	12.1	46.57	12	46.58	46.45	0.1	9,766	0.00%
2022/04/22	4	47.28	0.1	47.70	47.10	4	9,677	0.04%
2022/04/21	21	47.67	1	47.65	47.50	20	9,599	0.21%
2022/04/20	8	47.56	0	0.00	48.75	8	9,493	0.08%
2022/04/19	5	47.75	1	47.65	47.80	4	9,399	0.04%
2022/04/18	11	47.87	0	0.00	47.80	11	9,395	0.12%
2022/04/15	1	47.85	2	48.00	48.05	-1	9,352	-0.01%
2022/04/14	8	47.78	1	47.85	47.85	7	9,312	0.08%
2022/04/13	5.6	47.26	6	47.37	47.45	-0.4	9,288	0.00%
2022/04/12	4	46.90	21	46.99	46.90	-17	9,253	-0.18%
2022/04/11	41.3	48.13	48	47.52	47.60	-6.7	9,119	-0.07%
2022/04/08	20.7	48.78	4	48.76	48.75	16.7	8,892	0.19%
2022/04/07	86.4	49.15	48	49.14	48.90	38.4	8,703	0.44%
2022/04/06	64.1	47.49	37	48.34	49.00	27.1	7,888	0.34%
2022/04/01	3	45.23	3	45.80	45.70	0	7,252	0.00%
2022/03/31	46.1	45.40	1	45.45	45.40	45.1	7,189	0.63%
2022/03/30	1	45.30	0	0.00	45.40	1	7,184	0.01%
2022/03/29	2.2	45.30	0	0.00	45.30	2.2	7,325	0.03%
2022/03/28	8.4	45.40	0	0.00	45.35	8.4	7,363	0.11%
2022/03/25	13.1	45.74	0	0.00	45.75	13.1	7,389	0.18%
2022/03/24	1.1	45.71	0	0.00	45.75	1.1	7,451	0.01%
2022/03/23	6.1	45.93	1	45.90	45.95	5.1	7,509	0.07%
2022/03/22	87.3	45.49	4	45.48	45.50	83.3	7,515	1.11%
2022/03/21	30.2	46.25	14	46.23	46.20	16.2	7,261	0.22%
2022/03/18	8.1	46.62	2	46.65	46.60	6.1	7,118	0.09%
2022/03/17	8.1	46.84	15	46.79	47.00	-6.9	7,022	-0.10%
2022/03/16	61.2	47.19	50	47.64	46.85	11.2	6,829	0.16%
2022/03/15	31	50.19	10	50.23	50.50	21	6,228	0.34%
2022/03/14	7	49.55	2	49.95	49.60	5	6,042	0.08%
2022/03/11	0	0.00	3	48.83	48.90	-3	5,950	-0.05%
2022/03/10	1	49.45	0	49.30	49.20	1	5,931	0.02%
2022/03/09	3	49.10	1	48.90	49.35	2	5,893	0.03%
2022/03/08	7.1	48.55	0	0.00	48.50	7.1	5,836	0.12%
2022/03/07	11	48.95	5	49.26	49.30	6	5,723	0.10%
2022/03/04	8	50.66	1	50.30	50.50	7	5,607	0.12%
2022/03/03	7	49.95	5	50.10	50.20	2	5,520	0.04%
2022/03/02	1	49.80	66	49.49	49.90	-65	5,490	-1.18%
2022/03/01	15	49.58	2	49.50	49.45	13	5,514	0.24%
2022/02/25	35	49.19	12	48.90	48.95	23	5,379	0.43%
2022/02/24	4	48.95	30	48.77	48.35	-26	5,287	-0.49%
2022/02/23	3	48.92	12	48.83	49.10	-9	5,123	-0.18%
2022/02/22	2	48.65	6.1	48.33	48.90	-4.1	5,011	-0.08%
2022/02/21	6	47.78	8	48.18	48.15	-2	4,800	-0.04%
2022/02/18	1	47.20	0	0.00	47.20	1	4,722	0.02%
2022/02/17	0	47.25	0	0.00	47.25	0	4,777	0.00%
2022/02/16	0.2	47.25	0	0.00	47.15	0.2	4,863	0.00%
2022/02/15	3.2	47.28	6	47.05	47.10	-2.8	5,051	-0.06%
2022/02/14	2	46.80	3	46.85	46.85	-1	5,014	-0.02%
2022/02/11	2	46.80	0	0.00	46.80	2	5,024	0.04%
2022/02/10	1	46.80	0	0.00	46.90	1	5,005	0.02%
2022/02/09	2	47.08	1	47.30	47.00	1	4,977	0.02%
2022/02/08	7	47.16	4.1	47.35	47.25	2.9	4,940	0.06%
2022/02/07	2	47.15	2	46.90	47.05	0	4,852	0.00%
2022/01/26	6	46.78	0	46.73	46.80	6	4,760	0.13%
2022/01/25	1.5	46.23	11	46.25	46.30	-9.5	4,666	-0.20%
2022/01/24	1	46.20	5	46.15	46.30	-4	4,641	-0.09%
2022/01/21	6.9	46.10	0	0.00	46.25	6.9	4,590	0.15%
2022/01/20	3.8	46.11	2	46.00	46.15	1.8	4,536	0.04%
2022/01/19	2	46.00	0	0.00	45.95	2	4,521	0.04%
2022/01/18	0	46.20	38.6	46.15	46.10	-38.6	4,470	-0.86%
2022/01/14	6	46.11	13	46.24	46.35	-7	4,544	-0.15%
2022/01/13	3	46.20	1	46.20	46.20	2	4,661	0.04%
2022/01/12	2	46.45	0	0.00	46.25	2	4,657	0.04%
2022/01/11	5	46.30	1	46.30	46.40	4	4,626	0.09%
2022/01/10	6	46.23	0	0.00	46.35	6	4,618	0.13%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	6	46.13	0	0.00	46.25	6	4,629	0.13%
2021/12/30	3	46.35	10	46.25	46.25	-7	4,602	-0.15%
2021/12/29	0	0.00	20	46.10	46.25	-20	4,569	-0.44%
2021/12/28	3	46.15	10	46.17	46.15	-7	4,557	-0.15%
2021/12/27	0	0.00	4	46.25	46.25	-4	4,540	-0.09%
2021/12/24	1	46.00	4.5	46.04	46.20	-3.5	4,524	-0.08%
2021/12/23	2	45.93	15	46.00	46.05	-13	4,502	-0.29%
2021/12/22	16	46.56	0	0.00	46.70	16	4,305	0.37%
2021/12/21	2	47.15	0	0.00	47.00	2	4,226	0.05%
2021/12/20	6	47.60	1	47.65	47.60	5	4,188	0.12%
2021/12/17	2	47.15	4	47.08	47.25	-2	4,196	-0.05%
2021/12/16	12	47.22	0	0.00	47.25	12	4,208	0.29%
2021/12/15	1	46.60	4	46.35	46.60	-3	4,267	-0.07%
2021/12/14	5	46.54	0	0.00	46.50	5	4,273	0.12%
2021/12/13	9	46.81	2	46.95	46.70	7	4,252	0.16%
2021/12/09	5	46.63	0	0.00	46.50	5	4,177	0.12%
2021/12/08	5	46.53	0	0.00	46.50	5	4,154	0.12%
2021/12/07	0	0.00	0.2	46.55	46.50	-0.2	4,130	0.00%
2021/12/06	3	46.45	1	46.40	46.40	2	4,098	0.05%
2021/12/03	2.1	46.30	0.1	46.40	46.30	1.9	4,116	0.05%
2021/12/02	6	46.50	2	46.45	46.30	4	4,096	0.10%
2021/12/01	5	46.66	0	0.00	46.70	5	4,107	0.12%
2021/11/30	5	46.50	0	0.00	46.20	5	4,101	0.12%
2021/11/29	1	46.30	0	0.00	46.45	1	4,068	0.02%
2021/11/26	1	46.75	0	0.00	46.80	1	4,044	0.02%
2021/11/25	8	47.37	2	47.23	47.10	6	4,003	0.15%
2021/11/23	2	46.20	0	0.00	46.20	2	3,893	0.05%
2021/11/19	6	46.61	0	0.00	46.65	6	3,884	0.15%
2021/11/18	2	46.73	0	0.00	46.60	2	3,886	0.05%
2021/11/17	10.8	46.34	1.1	46.31	46.50	9.7	3,875	0.25%
2021/11/16	3.1	46.87	2.3	46.83	46.80	0.8	3,859	0.02%
2021/11/15	7.4	48.19	20	47.93	47.65	-12.7	3,829	-0.33%
2021/11/12	9	46.97	6.1	47.62	47.80	2.9	3,734	0.08%
2021/11/11	2	45.80	0	0.00	45.60	2	3,576	0.06%
2021/11/10	6	45.38	0	0.00	45.45	6	3,663	0.16%
2021/11/05	2	44.48	0	0.00	44.55	2	3,715	0.05%
2021/11/04	4	44.76	0	0.00	44.65	4	3,722	0.11%
2021/11/02	8	44.71	0	0.00	44.70	8	3,818	0.21%
2021/11/01	6	44.82	11	44.75	44.70	-5	3,840	-0.13%
2021/10/28	6	45.18	0	0.00	45.10	6	3,908	0.15%
2021/10/22	3	45.48	1	45.60	45.15	2	4,122	0.05%
2021/10/20	2	44.55	0	0.00	44.60	2	4,054	0.05%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/18	2	44.80	0	0.00	44.65	2	4,364	0.05%
2021/10/15	3	44.78	0	0.00	44.75	3	4,387	0.07%
2021/10/14	1	44.60	0	0.00	44.70	1	4,394	0.02%
2021/10/13	13	45.05	0	0.00	45.05	13	4,452	0.29%
2021/10/12	0	0.00	0.2	45.00	45.10	-0.2	4,494	0.00%
2021/10/08	5	44.65	1	44.65	44.60	4	4,440	0.09%
2021/10/07	6	44.60	1	44.60	44.65	5	4,430	0.11%
2021/10/06	4	44.48	0	0.00	44.25	4	4,452	0.09%
2021/10/05	3.3	44.43	1	44.50	44.60	2.2	4,464	0.05%
2021/10/04	0	0.00	11	44.65	44.70	-11	4,580	-0.24%
2021/10/01	1.1	44.75	2	44.65	44.80	-1	4,599	-0.02%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	0	0.00	20	45.10	45.05	-20	4,619	-0.43%
2021/09/27	8.6	44.67	0	0.00	44.65	8.6	4,567	0.19%
2021/09/24	14.2	45.10	0	0.00	45.10	14.2	4,508	0.32%
2021/09/23	3	46.72	1	46.65	46.80	2	4,357	0.05%
2021/09/22	7	46.61	0	0.00	46.20	7	4,245	0.16%
2021/09/17	6	47.44	0.4	47.55	47.35	5.6	4,100	0.14%
2021/09/16	1	47.65	0.5	47.81	47.80	0.5	4,089	0.01%
2021/09/15	3	47.68	1	47.60	47.55	2	4,138	0.05%
2021/09/14	4	47.93	0	0.00	47.90	4	4,191	0.10%
2021/09/13	0	0.00	8	48.14	48.35	-8	4,204	-0.19%
2021/09/10	2	47.90	1	48.30	47.95	1	4,242	0.02%
2021/09/09	10	47.10	0	0.00	47.50	10	4,298	0.23%
2021/09/08	1	47.65	0	0.00	47.25	1	4,312	0.02%
2021/09/06	1	48.40	0	0.00	48.15	1	4,318	0.02%
2021/09/03	11	48.21	0	0.00	48.25	11	4,304	0.26%
2021/09/01	3	48.62	0	0.00	48.40	3	4,370	0.07%
2021/08/31	2	47.50	1	48.15	48.20	1	4,386	0.02%
2021/08/30	4	47.38	0.1	47.50	47.40	3.9	4,411	0.09%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/25	4	47.33	0	0.00	47.60	4	4,498	0.09%
2021/08/24	3	47.65	0	0.00	47.65	3	4,515	0.07%
2021/08/23	16	47.69	4	47.70	47.50	12	4,576	0.26%
2021/08/20	1	47.40	8	47.43	47.55	-7	4,597	-0.15%
2021/08/19	2	47.73	3	48.00	47.55	-1	5,750	-0.02%
2021/08/18	1	48.60	41	48.21	48.40	-40	5,778	-0.69%
2021/08/17	2	48.55	3	48.63	48.60	-1	5,807	-0.02%
2021/08/16	1.1	48.37	10	47.90	48.10	-8.9	5,726	-0.16%
2021/08/13	2	49.28	0	0.00	48.90	2	5,649	0.04%
2021/08/12	0	0.00	5	48.95	48.95	-5	5,580	-0.09%
2021/08/11	0	0.00	2	48.75	48.80	-2	5,583	-0.04%
2021/08/10	1	48.65	41	48.62	48.85	-40	5,582	-0.72%
2021/08/09	4	48.95	5	49.00	49.00	-1	5,636	-0.02%
2021/08/06	5	49.24	0	0.00	49.45	5	5,660	0.09%
2021/08/04	6	49.06	16	48.92	49.05	-10	5,896	-0.17%
2021/08/03	3.1	49.40	0	0.00	49.30	3.1	5,955	0.05%
2021/07/29	6	49.09	4	48.96	49.10	2	6,148	0.03%
2021/07/28	2	48.20	5.3	48.18	48.35	-3.3	6,105	-0.05%
2021/07/27	4	47.95	20	47.60	48.15	-16	6,096	-0.26%
2021/07/26	7	48.46	11	47.89	48.10	-4	6,098	-0.07%
2021/07/23	9	47.86	6	48.15	47.90	3	6,014	0.05%
2021/07/22	1	46.45	4	46.61	46.85	-3	5,822	-0.05%
2021/07/21	5	45.80	3	45.98	46.00	2	5,780	0.03%
2021/07/19	0	0.00	2	46.08	46.10	-2	6,065	-0.03%
2021/07/16	5	45.70	1.1	45.44	45.75	3.9	6,068	0.06%
2021/07/15	10	45.03	1	45.10	45.10	9	6,030	0.15%
2021/07/14	2	44.70	0	0.00	44.95	2	6,056	0.03%
2021/07/13	1.1	44.71	1	44.90	44.85	0.1	6,135	0.00%
2021/07/12	0	0.00	1.1	45.51	45.20	-1.1	6,116	-0.02%
2021/07/09	12	45.41	7	45.06	45.00	5	6,084	0.08%
2021/07/08	1	44.65	8	44.66	44.65	-7	6,005	-0.12%
2021/07/07	3	44.00	7	43.97	44.40	-4	6,008	-0.07%
2021/07/06	2	43.70	0	0.00	43.65	2	5,987	0.03%
2021/07/02	0	0.00	1	43.25	43.30	-1	6,077	-0.02%
2021/06/30	6	43.62	0	0.00	43.65	6	6,122	0.10%
2021/06/29	0	0.00	4	43.51	43.55	-4	6,147	-0.07%
2021/06/28	1	43.75	1.2	43.93	43.60	-0.2	6,172	0.00%
2021/06/25	1	43.85	2.3	44.12	43.60	-1.3	6,171	-0.02%
2021/06/24	11	43.71	6	43.75	43.85	5	6,158	0.08%
2021/06/23	0	0.00	4.9	42.71	42.70	-4.9	6,132	-0.08%
2021/06/22	5	42.48	0	0.00	42.35	5	6,080	0.08%
2021/06/21	2	42.20	2	42.25	42.20	0	6,087	0.00%
2021/06/18	3	42.47	0	0.00	42.20	3	6,113	0.05%
2021/06/17	3	42.38	0	0.00	42.75	3	6,189	0.05%
2021/06/16	12	42.70	0	0.00	42.50	12	6,260	0.19%
2021/06/15	0	0.00	4	42.76	42.80	-4	6,256	-0.06%
2021/06/11	1	42.40	0	0.00	42.40	1	6,240	0.02%
2021/06/10	32	42.35	16	42.34	42.30	16	6,243	0.26%
2021/06/09	11	41.72	0	0.00	41.75	11	6,208	0.18%
2021/06/08	2	41.35	0	0.00	41.40	2	6,192	0.03%
2021/06/07	8	41.57	0	0.00	41.55	8	6,172	0.13%
2021/06/04	0	0.00	5	41.98	41.95	-5	6,144	-0.08%
2021/06/03	5.3	41.90	0	42.05	41.85	5.3	6,153	0.09%
2021/06/02	16	41.86	0	0.00	42.00	16	6,141	0.26%
2021/05/31	4	42.35	20	42.20	42.10	-16	6,060	-0.26%
2021/05/28	25	42.70	0	0.00	42.65	25	5,999	0.42%
2021/05/27	0	42.14	0	0.00	42.60	0	5,986	0.00%
2021/05/26	3	42.25	2	42.15	42.20	1	4,867	0.02%
2021/05/25	7.1	42.33	0	0.00	42.30	7.1	4,800	0.15%
2021/05/24	6.1	42.69	0	0.00	42.70	6.1	4,755	0.13%
2021/05/21	0	0.00	1.2	42.79	43.00	-1.2	4,782	-0.03%
2021/05/20	1.1	41.87	0	0.00	42.15	1.1	4,749	0.02%
2021/05/19	7	41.81	0	0.00	41.85	7	4,749	0.15%
2021/05/18	13	41.70	0	0.00	41.90	13	4,748	0.27%
2021/05/17	6	41.30	4	41.76	40.80	2	4,762	0.04%
2021/05/14	3.2	43.11	7.1	43.31	42.80	-3.9	4,683	-0.08%
2021/05/13	3	42.35	3	42.35	42.10	0	4,629	0.00%
2021/05/12	14.2	43.00	1	44.25	42.60	13.2	4,544	0.29%
2021/05/11	11	45.40	26.5	45.14	44.85	-15.5	4,277	-0.36%
2021/05/10	14	45.52	11	45.50	45.70	3	4,201	0.07%
2021/05/07	0.1	44.76	1	45.40	44.70	-0.9	4,073	-0.02%
2021/05/06	0	0.00	1	45.45	45.25	-1	3,976	-0.03%
2021/05/05	1	44.55	2	44.98	45.20	-1	3,929	-0.03%
2021/05/04	1	44.25	2.5	44.88	44.35	-1.5	3,882	-0.04%
2021/05/03	5	44.90	1	45.10	44.70	4	3,820	0.10%
2021/04/29	6.1	45.18	20.2	45.15	45.25	-14.1	3,765	-0.38%
2021/04/28	4	45.79	2	45.78	45.65	2	3,739	0.05%
2021/04/27	11	46.27	22	46.09	46.20	-11	3,767	-0.29%
2021/04/26	11	46.33	9	46.36	46.60	2	3,705	0.05%
2021/04/23	0	0.00	8.3	44.92	45.35	-8.3	3,491	-0.24%
2021/04/22	12.5	44.35	1	44.35	44.10	11.5	3,389	0.34%
2021/04/21	3	44.30	2	44.18	44.35	1	3,329	0.03%
2021/04/20	3	44.23	2	44.25	44.35	1	3,311	0.03%
2021/04/19	0	0.00	2	44.60	44.60	-2	3,322	-0.06%
2021/04/15	3	43.30	2	43.20	43.30	1	3,297	0.03%
2021/04/14	3.1	43.19	0	0.00	43.25	3.1	3,331	0.09%
2021/04/13	6.1	43.65	0	0.00	43.50	6.1	3,329	0.18%
2021/04/12	4	43.61	0	0.00	43.60	4	3,327	0.12%
2021/04/09	5	43.65	33	43.65	43.75	-28	3,336	-0.84%
2021/04/08	11	43.49	2.2	43.55	43.50	8.8	3,300	0.27%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/06	6	43.63	1.1	43.60	43.65	4.9	3,270	0.15%
2021/04/01	12	43.55	1	43.70	43.55	11	3,289	0.33%
2021/03/31	3	43.38	0.1	43.45	43.50	2.9	3,351	0.09%
2021/03/30	7	43.50	0	0.00	43.45	7	3,527	0.20%
2021/03/29	2	43.38	2	43.50	43.55	0	3,680	0.00%
2021/03/26	7	43.50	0	0.00	43.50	7	3,854	0.18%
2021/03/25	1.5	43.44	1	43.60	43.60	0.5	4,049	0.01%
2021/03/23	7.2	43.17	6	43.30	43.15	1.2	4,361	0.03%
2021/03/22	13	43.30	0.5	43.35	43.60	12.5	4,406	0.28%
2021/03/19	7	44.59	7	44.95	44.25	0	4,320	0.00%
2021/03/18	0	0.00	1	45.35	45.20	-1	4,322	-0.02%
2021/03/17	3	45.05	10	45.20	45.20	-7	4,363	-0.16%
2021/03/16	4	45.03	6.7	44.91	44.90	-2.7	4,433	-0.06%
2021/03/15	2	44.80	0	0.00	44.75	2	4,528	0.04%
2021/03/11	2	45.35	1	45.50	45.35	1	5,010	0.02%
2021/03/10	0	0.00	1	45.85	45.45	-1	5,045	-0.02%
2021/03/08	1	45.05	2	45.35	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	2	44.95	44.95	-2	5,096	-0.04%
2021/03/04	0	0.00	3	44.90	45.05	-3	5,217	-0.06%
2021/03/03	1	44.80	0	0.00	44.95	1	5,185	0.02%
2021/03/02	1	44.75	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1	44.60	2	45.05	45.20	-1	5,182	-0.02%
2021/02/25	1	44.90	10	44.90	44.95	-9	5,115	-0.18%
2021/02/24	7	44.96	2	44.95	44.55	5	5,110	0.10%
2021/02/23	1	44.85	19	44.71	44.85	-18	5,087	-0.35%
2021/02/22	1.5	44.03	0	0.00	44.05	1.5	5,042	0.03%
2021/02/19	0.2	43.85	1	43.95	44.10	-0.8	5,037	-0.02%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/05	0.7	43.70	0	0.00	43.60	0.7	4,979	0.01%
2021/02/03	8	43.44	0	0.00	43.30	8	5,080	0.16%
2021/02/01	13	43.32	8	43.95	43.25	5	5,130	0.10%
2021/01/29	3	43.02	0	0.00	42.60	3	5,117	0.06%
2021/01/28	8	43.20	0	0.00	43.25	8	5,081	0.16%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	0.3	43.95	43.95	-0.3	5,087	-0.01%
2021/01/22	1	43.15	1	43.30	43.10	0	5,104	0.00%
2021/01/21	1	43.10	1	43.60	43.40	0	5,102	0.00%
2021/01/20	34	43.38	3	43.35	43.10	31	5,100	0.61%
2021/01/19	6	44.57	2	44.55	44.40	4	5,021	0.08%
2021/01/18	3.2	44.69	0	0.00	44.55	3.2	4,997	0.06%
2021/01/15	2	45.25	1	45.40	45.05	1	5,015	0.02%
2021/01/14	3	45.62	2	45.60	45.70	1	5,177	0.02%
2021/01/13	3	45.73	0	0.00	45.80	3	5,174	0.06%
2021/01/12	0	0.00	10	46.05	45.55	-10	5,170	-0.19%
2021/01/11	2	46.10	13	45.97	46.00	-11	5,145	-0.21%
2021/01/08	0	0.00	1.1	45.80	45.90	-1.1	5,122	-0.02%
2021/01/07	2	45.75	1	45.45	45.60	1	5,099	0.02%
2021/01/06	5	45.30	2	45.55	45.20	3	5,053	0.06%
2021/01/04	4	45.23	0	0.00	45.15	4	5,002	0.08%
2020/12/31	2	45.50	0	0.00	45.85	2	5,008	0.04%
2020/12/30	11	45.72	0	0.00	45.55	11	4,999	0.22%
2020/12/28	0	0.00	3	46.30	45.90	-3	4,988	-0.06%
2020/12/25	3	46.00	3	46.32	46.45	0	4,947	0.00%
2020/12/24	6	45.60	23	45.81	46.40	-17	4,907	-0.35%
2020/12/23	5	44.76	0	0.00	45.00	5	4,737	0.11%
2020/12/22	0	0.00	20	44.80	44.50	-20	4,623	-0.43%
2020/12/21	2	45.15	0.7	45.30	44.95	1.3	4,561	0.03%
2020/12/18	0	0.00	12.6	46.35	45.60	-12.6	4,425	-0.28%
2020/12/17	0	0.00	1	45.84	46.05	-1	4,185	-0.02%
2020/12/16	1.2	45.52	16	45.85	45.95	-14.9	4,169	-0.36%
2020/12/15	0	0.00	23	45.22	45.25	-23	4,086	-0.56%
2020/12/14	20	44.95	1	45.20	44.90	19	4,076	0.47%
2020/12/11	5	44.38	0	0.00	44.35	5	4,015	0.12%
2020/12/10	0.1	44.55	1.1	44.50	44.60	-1	3,999	-0.03%
2020/12/09	1	44.45	4	44.36	44.50	-3	3,934	-0.08%
2020/12/08	8	44.93	40	44.94	45.40	-32	3,834	-0.83%
2020/12/07	5	45.47	16	45.38	45.85	-11	3,620	-0.30%
2020/12/04	3	43.47	4	43.85	43.50	-1	3,344	-0.03%
2020/12/03	3	43.65	0	0.00	43.80	3	3,285	0.09%
2020/12/02	0	0.00	2	44.38	44.35	-2	3,253	-0.06%
2020/12/01	1	44.20	0	0.00	44.50	1	3,240	0.03%
2020/11/30	3	44.40	0	0.00	44.50	3	3,235	0.09%
2020/11/27	13	43.72	0	0.00	43.85	13	3,140	0.41%
2020/11/26	1	43.80	1.3	43.81	43.85	-0.3	3,149	-0.01%
2020/11/25	0	0.00	18	43.80	43.90	-18	3,254	-0.55%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,245	-0.03%
2020/11/23	2	43.40	4	43.55	43.45	-2	3,242	-0.06%
2020/11/18	0	0.00	5	43.25	43.35	-5	3,279	-0.15%
2020/11/17	0	0.00	2	43.25	43.40	-2	3,277	-0.06%
2020/11/16	0	0.00	1	43.45	43.45	-1	3,317	-0.03%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/12	2	43.55	1.1	43.37	43.85	0.9	3,324	0.03%
2020/11/11	1	43.25	8.1	43.34	44.00	-7.1	3,346	-0.21%
2020/11/10	2	42.70	13.2	42.85	42.95	-11.2	3,273	-0.34%
2020/11/09	2.8	42.14	1	42.00	42.00	1.8	3,262	0.06%
2020/11/04	5	41.91	0	0.00	42.00	5	3,211	0.16%
2020/11/03	1	42.15	0	0.00	42.35	1	3,197	0.03%
2020/10/30	0.6	41.85	0.1	42.00	41.50	0.5	3,171	0.02%
2020/10/29	6	41.80	0	0.00	41.85	6	3,118	0.19%
2020/10/28	7	42.17	0	0.00	42.10	7	3,121	0.22%
2020/10/26	0	0.00	2	42.80	42.60	-2	3,111	-0.06%
2020/10/23	0	0.00	3	42.70	42.55	-3	3,120	-0.10%
2020/10/22	8	42.25	2	42.30	43.20	6	3,106	0.19%
2020/10/21	3	42.62	0	0.00	42.70	3	2,930	0.10%
2020/10/20	2	42.75	5	42.84	42.65	-3	2,920	-0.10%
2020/10/19	21	42.85	4	42.91	43.20	17	2,899	0.59%
2020/10/16	0	0.00	5	42.80	42.90	-5	2,874	-0.17%
2020/10/15	2	42.90	1	43.00	42.95	1	2,865	0.03%
2020/10/12	2	44.60	3	44.58	44.20	-1	2,839	-0.04%
2020/10/08	2	44.20	6	44.05	44.70	-4	2,849	-0.14%
2020/10/06	1	43.60	15	43.65	43.70	-14	2,829	-0.49%
2020/10/05	0	0.00	2	43.18	43.20	-2	2,833	-0.07%
2020/09/30	0	0.00	3	43.07	43.00	-3	2,825	-0.11%
2020/09/29	0	0.00	1	43.35	43.30	-1	2,824	-0.04%
2020/09/25	8.2	42.10	11	41.41	41.50	-2.8	2,769	-0.10%
2020/09/24	8	41.51	3	41.28	41.45	5	2,721	0.18%
2020/09/23	9	46.42	21	46.18	46.15	-12	2,590	-0.46%
2020/09/22	2	46.65	1	46.65	46.60	1	2,499	0.04%
2020/09/21	0	0.00	12	46.85	46.85	-12	2,460	-0.49%
2020/09/17	6	46.65	0	0.00	46.55	6	2,381	0.25%
2020/09/15	0	0.00	5	46.50	46.35	-5	2,343	-0.21%
2020/09/14	10	46.29	0	0.00	46.35	10	2,348	0.43%
2020/09/10	0	0.00	1	46.30	46.30	-1	2,321	-0.04%
2020/09/09	0	0.00	40	46.03	46.15	-40	2,306	-1.73%
2020/09/08	0	0.00	1	45.85	45.85	-1	2,307	-0.04%
2020/09/07	0	0.00	1	46.30	46.00	-1	2,396	-0.04%
2020/09/02	0	0.00	2	45.95	45.65	-2	2,445	-0.08%
2020/08/31	1	46.50	0	0.00	46.40	1	2,516	0.04%
2020/08/28	2	45.85	0	0.00	45.60	2	2,440	0.08%
2020/08/27	0	0.00	0.1	45.50	45.50	-0.1	2,459	0.00%
2020/08/24	3	44.55	0	0.00	44.65	3	2,659	0.11%
2020/08/21	1	44.40	0	0.00	44.35	1	2,688	0.04%
2020/08/20	24	44.64	9	44.80	43.50	15	2,678	0.56%
2020/08/19	2	44.60	1	44.60	44.45	1	2,644	0.04%
2020/08/17	15	43.50	18	44.29	44.35	-3	2,621	-0.11%
2020/08/14	2	43.13	0	0.00	43.10	2	2,595	0.08%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	0	0.00	3.1	42.40	42.40	-3.1	2,742	-0.11%
2020/08/03	1	42.80	0	0.00	42.20	1	2,816	0.04%
2020/07/31	1	42.90	15	42.95	42.80	-14	2,793	-0.50%
2020/07/30	5	42.10	1	42.05	42.30	4	2,789	0.14%
2020/07/29	3	42.18	0	0.00	41.90	3	2,787	0.11%
2020/07/28	2.3	42.00	0	0.00	41.60	2.3	2,799	0.08%
2020/07/27	10	42.58	0	0.00	42.30	10	2,799	0.36%
2020/07/23	30	43.37	1	43.35	43.40	29	2,805	1.03%
2020/07/21	0	0.00	6	43.35	43.45	-6	2,848	-0.21%
2020/07/20	0	0.00	10	42.65	42.65	-10	2,851	-0.35%
2020/07/17	0.7	43.05	0	0.00	42.90	0.7	2,852	0.02%
2020/07/16	1	43.45	0	0.00	43.25	1	2,862	0.03%
2020/07/15	10	43.50	1	43.50	43.65	9	2,856	0.32%
2020/07/14	0	0.00	1	42.65	42.60	-1	2,827	-0.04%
2020/07/13	6	42.87	0	0.00	42.80	6	2,833	0.21%
2020/07/10	17	43.32	1	43.30	43.15	16	2,817	0.57%
2020/07/09	21	43.95	19	44.07	43.90	2	2,812	0.07%
2020/07/08	0.1	44.30	0	0.00	44.40	0.1	2,791	0.00%
2020/07/07	10	44.05	3	43.97	44.10	7	2,779	0.25%
2020/07/06	5	44.07	16	44.20	44.00	-11	2,765	-0.40%
2020/07/03	1	43.80	1	44.10	43.85	0	2,768	0.00%
2020/07/02	20	44.05	0	0.00	44.20	20	2,775	0.72%
2020/07/01	1	43.90	4.2	43.88	43.95	-3.2	2,774	-0.11%
2020/06/30	0	0.00	0.1	44.00	43.55	-0.1	2,781	0.00%
2020/06/23	0	0.00	2	44.20	43.90	-2	2,823	-0.07%
2020/06/22	0	0.00	5	43.80	43.55	-5	2,829	-0.18%
2020/06/19	10	43.57	0	0.00	43.50	10	2,875	0.35%
2020/06/18	2	44.00	0	0.00	44.05	2	2,865	0.07%
2020/06/17	3	44.05	5	44.18	44.25	-2	2,891	-0.07%
2020/06/16	0	0.00	5	44.32	44.20	-5	2,963	-0.17%
2020/06/15	19	43.97	0	0.00	43.70	19	3,099	0.61%
2020/06/12	17	43.64	8	43.73	43.60	9	3,148	0.29%
2020/06/11	15	45.08	16	45.50	44.80	-1	3,119	-0.03%
2020/06/10	10	45.98	0	0.00	45.85	10	3,127	0.32%
2020/06/09	3	46.40	1	46.70	46.50	2	3,185	0.06%
2020/06/08	16	46.38	0	0.00	46.50	16	3,259	0.49%
2020/06/05	0	0.00	9	46.84	47.25	-9	3,232	-0.28%
2020/06/04	0	0.00	4	46.40	46.40	-4	3,182	-0.13%
2020/06/03	0	0.00	12	46.14	46.25	-12	3,179	-0.38%
2020/05/28	1	44.50	6	44.79	44.75	-5	2,899	-0.17%
2020/05/26	0	0.00	6	44.43	44.25	-6	2,950	-0.20%
2020/05/25	5	43.98	0	0.00	44.15	5	2,952	0.17%
2020/05/21	0	0.00	3	44.35	44.20	-3	2,953	-0.10%
2020/05/19	2	43.85	0	0.00	44.00	2	2,928	0.07%
2020/05/15	3	43.15	3	43.30	43.55	0	2,908	0.00%
2020/05/14	17	43.22	3	43.40	43.05	14	2,866	0.49%
2020/05/13	8	44.05	14	44.05	44.00	-6	2,832	-0.21%
2020/05/12	2	44.55	4	44.80	44.90	-2	2,786	-0.07%
2020/05/11	1	44.80	6	44.60	44.70	-5	2,769	-0.18%
2020/05/08	7	43.76	1	43.80	43.80	6	2,735	0.22%
2020/05/06	0	0.00	40	43.66	43.70	-40	2,727	-1.47%
2020/05/05	1	43.60	3	43.60	43.65	-2	2,741	-0.07%
2020/05/04	42	43.12	0	0.00	43.00	42	2,763	1.52%
2020/04/30	1	43.85	2	43.85	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	1	43.90	43.70	-1	2,799	-0.04%
2020/04/27	0	0.00	8	42.13	42.35	-8	2,919	-0.28%
2020/04/24	1	40.70	0	0.00	40.55	1	2,911	0.03%
2020/04/23	4	40.53	0	0.00	40.60	4	2,917	0.14%
2020/04/22	3	39.95	3.1	40.38	40.30	-0.1	2,922	0.00%
2020/04/21	6	40.48	0	0.00	40.40	6	2,922	0.21%
2020/04/20	2	41.30	0	0.00	41.40	2	2,905	0.07%
2020/04/17	1	41.40	1	42.10	41.30	0	2,903	0.00%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/15	1	41.80	2	41.60	41.75	-1	2,879	-0.03%
2020/04/14	0	0.00	5	41.28	41.50	-5	2,874	-0.17%
2020/04/10	2	40.43	0	0.00	40.65	2	2,860	0.07%
2020/04/07	1	40.55	0	0.00	40.45	1	2,843	0.04%
2020/04/06	0.2	40.50	0	0.00	40.40	0.2	2,820	0.01%
2020/04/01	1	40.25	3	40.60	39.90	-2	2,814	-0.07%
2020/03/31	0	0.00	16	40.63	40.50	-16	2,803	-0.57%
2020/03/30	0	0.00	2	39.95	40.00	-2	2,784	-0.07%
2020/03/26	15	39.61	0	0.00	39.90	15	2,947	0.51%
2020/03/25	13	40.30	0	0.00	39.80	13	3,048	0.43%
2020/03/20	2	34.35	12	34.88	35.00	-10	3,015	-0.33%
2020/03/19	4	33.44	11	33.40	32.90	-7	2,948	-0.24%
2020/03/18	1	37.15	0	0.00	36.45	1	2,814	0.04%
2020/03/17	3	38.05	3	38.10	38.00	0	2,762	0.00%
2020/03/16	1	40.10	12	40.03	40.05	-11	2,713	-0.41%
2020/03/13	5	38.45	5	39.50	40.40	0	2,685	0.00%
2020/03/12	4	42.50	0	0.00	41.80	4	2,579	0.16%
2020/03/10	0	0.00	7	44.01	43.95	-7	2,482	-0.28%
2020/03/09	17	44.76	2	44.50	44.30	15	2,456	0.61%
2020/03/06	0	0.00	16	45.00	45.25	-16	2,418	-0.66%
2020/03/05	0.1	45.30	0	0.00	45.30	0.1	2,400	0.00%
2020/03/04	2	44.80	2	44.80	45.00	0	2,401	0.00%
2020/03/03	2	44.70	0	0.00	44.55	2	2,410	0.08%
2020/03/02	5	44.05	9	44.84	44.50	-4	2,411	-0.17%
2020/02/27	0	0.00	1	44.65	44.85	-1	2,420	-0.04%
2020/02/26	17	44.77	15	44.85	44.80	2	2,381	0.08%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/24	3	45.10	0	0.00	45.10	3	2,371	0.13%
2020/02/21	2	45.70	0	0.00	45.50	2	2,360	0.08%
2020/02/20	8.2	45.71	0	0.00	45.70	8.2	2,358	0.35%
2020/02/14	0.1	45.90	0	0.00	45.85	0.1	2,369	0.00%
2020/02/12	2	45.50	0	0.00	45.80	2	2,398	0.08%
2020/02/06	1	45.65	0	0.00	45.55	1	2,426	0.04%
2020/02/04	0	0.00	2	44.83	45.00	-2	2,417	-0.08%
2020/02/03	0	0.00	2	44.70	44.90	-2	2,404	-0.08%
2020/01/31	4	45.49	2	45.85	45.25	2	2,388	0.08%
2020/01/30	3	45.67	6	45.73	45.45	-3	2,348	-0.13%
2020/01/20	0.1	47.35	0	0.00	47.10	0.1	2,265	0.00%
2020/01/17	1	46.85	0	0.00	46.85	1	2,245	0.04%
2020/01/15	0	0.00	2	46.48	46.55	-2	2,291	-0.09%
2020/01/14	1	46.35	0	0.00	46.40	1	2,321	0.04%
2020/01/10	1	46.15	0	0.00	46.25	1	2,427	0.04%
2020/01/07	5	45.98	0	0.00	46.00	5	2,495	0.20%
2020/01/06	4	46.15	1	46.05	46.20	3	2,534	0.12%
2020/01/02	0	0.00	5	46.35	46.30	-5	2,609	-0.19%
2019/12/31	12	46.40	0	0.00	46.30	12	2,634	0.46%
2019/12/25	6	46.31	0	0.00	46.20	6	4,781	0.13%
2019/12/24	4	45.91	3	46.15	46.15	1	5,351	0.02%
2019/12/23	1	45.80	0	0.00	45.55	1	5,284	0.02%
2019/12/20	7	45.45	0	0.00	45.45	7	5,215	0.13%
2019/12/19	4	45.80	0	0.00	45.90	4	5,119	0.08%
2019/12/18	5	46.00	0	0.00	46.00	5	5,095	0.10%
2019/12/17	1	46.20	4.4	46.18	46.25	-3.4	5,093	-0.07%
2019/12/16	0	0.00	1	46.35	46.25	-1	5,088	-0.02%
2019/12/12	3	46.20	0	0.00	46.35	3	5,127	0.06%
2019/12/11	11	46.08	0	0.00	46.05	11	5,165	0.21%
2019/12/10	2	46.05	1	46.05	46.05	1	5,169	0.02%
2019/12/09	2	46.28	0	0.00	46.30	2	5,168	0.04%
2019/12/05	0	0.00	2	46.60	46.55	-2	5,165	-0.04%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/28	8	46.61	0	0.00	46.50	8	5,154	0.16%
2019/11/25	0	0.00	1	46.60	46.75	-1	5,111	-0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/14	4	46.80	0	0.00	46.55	4	5,199	0.08%
2019/11/13	1	46.60	6	46.55	46.50	-5	5,195	-0.10%
2019/11/12	1	46.80	0	0.00	46.90	1	5,211	0.02%
2019/11/11	0	0.00	1	46.80	46.70	-1	5,200	-0.02%
2019/11/08	2	47.20	0	0.00	47.05	2	5,173	0.04%
2019/11/07	6	47.45	5	47.30	47.25	1	5,166	0.02%
2019/11/06	4	47.14	0	0.00	47.45	4	5,160	0.08%
2019/11/04	5	47.00	0	0.00	47.10	5	5,131	0.10%
2019/10/31	3	47.20	1	46.90	46.75	2	5,127	0.04%
2019/10/30	4	46.85	0	0.00	46.85	4	5,109	0.08%
2019/10/29	2	46.80	0	0.00	46.80	2	5,095	0.04%
2019/10/28	5	46.97	0	0.00	47.00	5	5,078	0.10%
2019/10/25	5	47.20	0	0.00	47.25	5	5,054	0.10%
2019/10/24	7	47.29	0	0.00	47.50	7	5,045	0.14%
2019/10/23	1	47.30	0	0.00	47.50	1	5,022	0.02%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/16	0	0.00	0.1	46.20	46.00	-0.1	4,809	0.00%
2019/10/15	1	45.75	1	45.85	45.95	0	4,780	0.00%
2019/10/09	1.1	45.35	0	0.00	45.30	1.1	4,717	0.02%
2019/10/08	3	45.37	0	0.00	45.40	3	4,689	0.06%
2019/10/07	0.1	46.00	0	0.00	45.75	0.1	4,631	0.00%
2019/10/04	1	45.45	2	45.40	45.70	-1	4,607	-0.02%
2019/10/03	7	45.91	0	0.00	46.05	7	4,523	0.15%
2019/10/02	5	45.77	0	0.00	45.90	5	4,330	0.12%
2019/10/01	5	49.91	5	49.80	49.95	0	3,108	0.00%
2019/09/27	2	49.93	23	49.95	49.90	-21	2,437	-0.86%
2019/09/25	1	49.80	0	0.00	49.80	1	1,821	0.05%
2019/09/24	2	49.80	0	0.00	49.65	2	1,784	0.11%
2019/09/23	3	49.88	0	0.00	49.80	3	1,758	0.17%
2019/09/20	7	49.88	1	49.90	49.80	6	1,749	0.34%
2019/09/19	4	50.10	1	50.10	49.95	3	1,719	0.17%
2019/09/18	1.1	50.11	0.6	50.20	50.00	0.5	1,706	0.03%
2019/09/17	1	50.20	2	50.10	50.20	-1	1,703	-0.06%
2019/09/16	3	49.50	0	0.00	50.00	3	1,705	0.18%
2019/09/12	2	49.50	0	0.00	49.40	2	1,672	0.12%
2019/09/11	0	0.00	15.4	49.56	49.50	-15.4	1,701	-0.91%
2019/09/06	1	49.35	2	49.30	49.30	-1	1,680	-0.06%
2019/09/04	10	49.36	0	0.00	49.20	10	1,672	0.60%
2019/09/03	3	49.43	0	0.00	49.25	3	1,677	0.18%
2019/09/02	0	0.00	2	49.40	49.50	-2	1,683	-0.12%
2019/08/30	0	0.00	11	49.39	49.50	-11	1,684	-0.65%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	0	0.00	4	49.05	49.40	-4	1,653	-0.24%
2019/08/26	3	49.00	0	0.00	48.80	3	1,610	0.19%
2019/08/23	0.2	49.30	1	49.05	49.20	-0.8	1,606	-0.05%
2019/08/22	1	49.00	1	48.95	48.90	0	1,597	0.00%
2019/08/19	5	48.66	0	0.00	48.75	5	1,660	0.30%
2019/08/16	5	48.90	0	0.00	48.80	5	1,642	0.30%
2019/08/15	5	49.10	3	48.95	48.95	2	1,622	0.12%
2019/08/14	2	48.55	0	0.00	48.35	2	1,595	0.13%
2019/08/13	0	0.00	13	48.23	48.35	-13	1,587	-0.82%
2019/08/08	1	48.45	0	0.00	48.20	1	1,600	0.06%
2019/08/07	12	48.03	0	0.00	48.00	12	1,606	0.75%
2019/08/05	5	48.42	1	48.30	48.20	4	1,609	0.25%
2019/08/02	0	0.00	2	48.45	48.40	-2	1,605	-0.12%
2019/08/01	1	48.75	0	0.00	48.60	1	1,608	0.06%
2019/07/29	4	49.00	0	0.00	48.95	4	1,612	0.25%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/23	1	49.05	1	49.10	49.05	0	1,609	0.00%
2019/07/22	0	0.00	2	49.35	49.25	-2	1,600	-0.12%
2019/07/19	0	0.00	2	49.45	49.50	-2	1,596	-0.13%
2019/07/18	2	49.35	0	0.00	49.40	2	1,602	0.12%
2019/07/15	4	49.00	10	48.95	49.25	-6	1,602	-0.37%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	0	0.00	1	49.35	49.40	-1	1,669	-0.06%
2019/07/05	1	49.65	5	49.70	49.65	-4	1,685	-0.24%
2019/07/04	2	49.50	0	0.00	49.75	2	1,723	0.12%
2019/07/01	0	0.00	3	49.58	49.60	-3	1,762	-0.17%
2019/06/26	0	0.00	4	49.71	49.75	-4	1,945	-0.21%
2019/06/24	1	50.00	0	0.00	50.00	1	1,993	0.05%
2019/06/21	0	0.00	1	49.95	50.00	-1	1,983	-0.05%
2019/06/19	0	0.00	3	49.67	49.90	-3	2,011	-0.15%
2019/06/17	0	0.00	5	48.75	48.55	-5	2,069	-0.24%
2019/06/14	1	48.60	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.60	0	0.00	48.50	1	2,147	0.05%
2019/06/11	7	48.83	0	0.00	48.60	7	2,436	0.29%
2019/06/10	4	48.68	0	0.00	48.70	4	2,457	0.16%
2019/06/06	0.1	48.70	1	48.55	48.50	-1	2,495	-0.04%
2019/06/05	6	48.77	0	0.00	48.70	6	2,533	0.24%
2019/06/04	2	49.00	0	0.00	49.00	2	2,531	0.08%
2019/05/30	1	48.20	3	48.30	48.15	-2	2,513	-0.08%
2019/05/29	13	48.73	4	48.68	48.35	9	2,510	0.36%
2019/05/28	2	49.10	0	0.00	48.60	2	2,513	0.08%
2019/05/27	2	49.13	8	48.94	49.20	-6	2,443	-0.25%
2019/05/24	0	0.00	2	48.23	48.15	-2	2,416	-0.08%
2019/05/21	0	0.00	7	48.15	48.10	-7	2,430	-0.29%
2019/05/17	13	47.78	13	47.82	47.50	0	2,423	0.00%
2019/05/16	5	47.75	5	47.94	47.75	0	2,419	0.00%
2019/05/15	4	47.80	0	0.00	47.80	4	2,427	0.16%
2019/05/13	2	47.93	1	48.00	47.80	1	2,444	0.04%
2019/05/09	2	48.05	2	48.08	48.00	0	2,476	0.00%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/05/07	7	48.84	1	48.80	48.70	6	2,491	0.24%
2019/05/06	5	48.65	0	0.00	48.75	5	2,517	0.20%
2019/04/30	0	0.00	1	49.20	49.45	-1	2,539	-0.04%
2019/04/29	0	0.00	10	49.05	49.20	-10	2,530	-0.40%
2019/04/25	0	0.00	1.2	48.96	49.00	-1.2	2,534	-0.05%
2019/04/24	0	0.00	2	48.90	48.65	-2	2,536	-0.08%
2019/04/23	0	0.00	2	48.88	48.95	-2	2,540	-0.08%
2019/04/19	2	48.90	0	0.00	48.90	2	2,543	0.08%
2019/04/18	5	48.76	0	0.00	48.60	5	2,557	0.20%
2019/04/17	7	49.10	1	49.20	49.15	6	2,556	0.23%
2019/04/16	8	49.21	0	0.00	49.40	8	2,551	0.31%
2019/04/15	0	0.00	3	49.57	49.50	-3	2,547	-0.12%
2019/04/12	6	49.00	0	0.00	49.10	6	2,551	0.24%
2019/04/11	7	49.49	0	0.00	49.40	7	2,544	0.28%
2019/04/10	4	49.70	2	49.65	49.90	2	2,528	0.08%
2019/04/09	0	0.00	1	50.50	50.20	-1	2,506	-0.04%
2019/04/02	3	50.43	2	50.40	50.80	1	2,589	0.04%
2019/04/01	4	50.78	7	51.10	50.90	-3	2,640	-0.11%
2019/03/29	0	0.00	24	50.10	50.80	-24	2,550	-0.94%
2019/03/28	1	49.75	10	49.70	49.85	-9	2,529	-0.36%
2019/03/27	1	49.65	0	0.00	49.75	1	2,528	0.04%
2019/03/22	3	49.35	0	0.00	49.25	3	2,481	0.12%
2019/03/21	5	48.98	0	0.00	49.35	5	2,453	0.20%
2019/03/20	2	48.58	12	48.32	48.70	-10	2,416	-0.41%
2019/03/19	2	49.18	17	49.07	48.90	-15	2,361	-0.64%
2019/03/18	4	48.50	2	48.48	48.55	2	2,302	0.09%
2019/03/15	5	47.80	4	48.10	48.20	1	2,278	0.04%
2019/03/13	3	47.30	0	0.00	47.40	3	1,994	0.15%
2019/03/12	9	47.56	0	0.00	47.50	9	1,967	0.46%
2019/03/11	0	0.00	1	48.10	47.90	-1	1,939	-0.05%
2019/03/04	1	47.35	0	0.00	47.50	1	1,957	0.05%
2019/02/26	4	47.63	0	0.00	47.60	4	2,006	0.20%
2019/02/22	5	47.85	0	0.00	47.95	5	2,000	0.25%
2019/02/20	0.1	48.10	0	0.00	48.05	0.1	1,994	0.00%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/15	3	47.05	1	47.15	47.20	2	1,989	0.10%
2019/02/14	5	47.46	1	47.45	47.30	4	1,991	0.20%
2019/02/13	5	47.75	0	0.00	47.65	5	1,986	0.25%
2019/02/12	3	48.33	0	0.00	48.45	3	1,947	0.15%
2019/02/11	2	47.95	0	0.00	48.40	2	1,951	0.10%
2019/01/30	1	47.95	1	47.95	47.95	0	1,911	0.00%
2019/01/29	9	47.61	0	0.00	47.80	9	1,912	0.47%
2019/01/28	2	47.95	0	0.00	47.95	2	1,901	0.11%
2019/01/25	14	47.44	0	0.00	47.60	14	1,890	0.74%
2019/01/24	3	46.97	3	46.95	47.45	0	1,868	0.00%
2019/01/23	2	46.75	0	0.00	46.90	2	1,851	0.11%
2019/01/21	10	46.88	9	46.80	46.85	1	1,857	0.05%
2019/01/17	3	46.60	0	0.00	46.50	3	1,899	0.16%
2019/01/16	0	0.00	5.6	46.68	46.60	-5.6	1,901	-0.29%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/11	0	0.00	5	46.36	46.30	-5	2,029	-0.25%
2019/01/10	0	0.00	2	46.25	46.35	-2	2,036	-0.10%
2019/01/09	0	0.00	1	45.90	46.10	-1	2,047	-0.05%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2019/01/04	0	0.00	5	45.21	45.25	-5	2,112	-0.24%
2018/12/28	0	0.00	6	44.95	45.00	-6	2,274	-0.26%
2018/12/27	3	44.10	0	0.00	44.40	3	2,292	0.13%
2018/12/26	4	44.16	0	0.00	44.15	4	2,287	0.17%
2018/12/25	2	44.20	0	0.00	43.90	2	2,269	0.09%
2018/12/24	5	45.01	2	45.20	44.90	3	2,216	0.14%
2018/12/21	3	45.47	0	0.00	46.15	3	2,204	0.14%
2018/12/19	1	46.20	1	46.25	46.25	0	2,153	0.00%
2018/12/18	0	0.00	1	46.05	46.15	-1	2,170	-0.05%
2018/12/14	1	46.45	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	4	46.45	46.70	-4	2,258	-0.18%
2018/12/10	0	0.00	7	45.79	45.60	-7	2,296	-0.30%
2018/12/07	2	46.00	2	45.90	46.30	0	2,348	0.00%
2018/12/06	2	45.90	4	45.80	45.65	-2	2,430	-0.08%
2018/12/05	0	0.00	5	46.25	46.35	-5	2,605	-0.19%
2018/12/04	10	46.85	0	0.00	46.70	10	2,983	0.34%
2018/12/03	5	47.10	0	0.00	47.10	5	3,664	0.14%
2018/11/30	0	0.00	3	46.80	46.90	-3	4,360	-0.07%
2018/11/29	1	46.85	0	0.00	46.50	1	4,700	0.02%
2018/11/28	5	46.25	0	0.00	46.70	5	4,917	0.10%
2018/11/26	25	47.32	25	46.21	46.20	0	5,043	0.00%
2018/11/22	0	0.00	1	46.00	45.95	-1	5,052	-0.02%
2018/11/16	0	46.60	0	0.00	46.55	0	5,104	0.00%
2018/11/15	0	0.00	1	46.45	46.55	-1	5,138	-0.02%
2018/11/12	5	46.30	1	46.60	46.60	4	5,163	0.08%
2018/11/08	0	0.00	7	46.67	46.70	-7	5,221	-0.13%
2018/11/06	0	46.50	18	46.30	46.55	-18	5,587	-0.32%
2018/11/01	0	0.00	1	45.00	45.30	-1	5,703	-0.02%
2018/10/29	5	44.55	0	0.00	44.60	5	5,724	0.09%
2018/10/26	0	0.00	1	44.20	44.40	-1	5,726	-0.02%
2018/10/25	1	45.00	0	0.00	45.00	1	5,721	0.02%
2018/10/24	0	0.00	3	45.23	45.40	-3	5,732	-0.05%
2018/10/23	1	45.90	6	45.42	45.40	-5	5,730	-0.09%
2018/10/19	11	44.91	2	45.55	45.90	9	5,681	0.16%
2018/10/18	14	45.63	0	0.00	45.90	14	5,597	0.25%
2018/10/17	1	45.60	0	0.00	45.85	1	5,585	0.02%
2018/10/16	0	0.00	2	45.90	45.90	-2	5,557	-0.04%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/12	0	0.00	3	45.32	46.25	-3	5,486	-0.05%
2018/10/11	7	45.94	1	45.95	45.60	6	5,469	0.11%
2018/10/09	2	46.88	0	0.00	46.65	2	5,337	0.04%
2018/10/08	2	47.30	1	47.05	47.10	1	5,304	0.02%
2018/10/05	1	46.85	8	47.06	46.75	-7	5,270	-0.13%
2018/10/03	1	48.25	4	48.18	48.15	-3	5,218	-0.06%
2018/10/02	0	0.00	6	48.30	48.35	-6	5,233	-0.11%
2018/09/28	0	0.00	3	48.20	48.40	-3	5,212	-0.06%
2018/09/27	1	47.70	2	47.80	48.00	-1	5,198	-0.02%
2018/09/26	0	0.00	6	48.13	47.45	-6	5,177	-0.12%
2018/09/25	1	48.35	0	0.00	48.35	1	5,179	0.02%
2018/09/21	11	48.41	9.1	48.53	48.70	1.9	5,175	0.04%
2018/09/19	3	47.60	2	48.10	48.15	1	5,140	0.02%
2018/09/18	0	0.00	1	47.55	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	25	47.40	47.50	-25	5,117	-0.49%
2018/09/13	1	47.65	2	47.45	47.65	-1	5,104	-0.02%
2018/09/12	2	46.73	10	46.52	46.90	-8	5,051	-0.16%
2018/09/11	2	45.18	1.7	45.19	45.40	0.3	4,986	0.01%
2018/09/10	2	44.65	12	45.00	44.60	-10	4,834	-0.21%
2018/09/07	9	45.58	3	45.45	45.10	6	4,580	0.13%
2018/09/06	14	49.06	9	49.07	49.15	5	3,932	0.13%
2018/09/05	9	48.92	1	49.00	48.80	8	3,239	0.25%
2018/09/04	2	49.98	3	49.90	49.95	-1	2,892	-0.03%
2018/09/03	3	50.07	1	50.00	50.00	2	2,724	0.07%
2018/08/31	1	49.45	22	49.42	49.90	-21	2,690	-0.78%
2018/08/30	1	49.25	2	49.20	49.30	-1	2,659	-0.04%
2018/08/29	4	48.84	0	0.00	48.95	4	2,728	0.15%
2018/08/28	0	0.00	10.2	48.55	48.60	-10.2	2,713	-0.38%
2018/08/27	3	48.28	1	48.35	48.35	2	2,727	0.07%
2018/08/24	3	48.35	2	48.35	48.50	1	2,758	0.04%
2018/08/23	0	0.00	1.1	48.49	48.40	-1.1	2,840	-0.04%
2018/08/22	3	48.50	11	48.50	48.35	-8	2,883	-0.28%
2018/08/21	0	0.00	2	48.00	48.20	-2	2,879	-0.07%
2018/08/16	0	0.00	1	47.85	47.90	-1	2,874	-0.03%
2018/08/15	0	0.00	5	48.07	48.00	-5	2,873	-0.17%
2018/08/10	3	47.83	3	47.70	48.00	0	2,483	0.00%
2018/08/09	0	0.00	2	48.25	48.30	-2	2,481	-0.08%
2018/08/08	1	47.75	1	47.90	47.90	0	2,452	0.00%
2018/08/07	15	47.60	5.3	47.58	47.65	9.7	2,382	0.41%
2018/08/06	1	47.35	6	47.30	47.35	-5	2,406	-0.21%
2018/08/03	1	47.05	2	47.10	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	10	46.90	46.90	-10	2,401	-0.42%
2018/08/01	5	47.10	1	47.20	47.20	4	2,402	0.17%
2018/07/31	0	0.00	10	46.70	47.30	-10	2,392	-0.42%
2018/07/30	0	0.00	2	46.40	46.40	-2	2,356	-0.08%
2018/07/27	3	46.25	0	0.00	46.20	3	2,361	0.13%
2018/07/26	1	45.85	0	0.00	45.95	1	2,371	0.04%
2018/07/19	1	45.65	12	46.20	45.65	-11	2,487	-0.44%
2018/07/18	0	0.00	23	45.88	46.15	-23	2,501	-0.92%
2018/07/16	1	45.45	18	45.43	45.40	-17	2,542	-0.67%
2018/07/13	0	0.00	4	45.43	45.60	-4	2,559	-0.16%
2018/07/12	0	0.00	5	45.44	45.50	-5	2,580	-0.19%
2018/07/11	0	0.00	1	45.30	45.00	-1	2,601	-0.04%
2018/07/10	3	44.95	1	45.10	44.85	2	2,607	0.08%
2018/07/09	1	44.75	2	44.83	44.80	-1	2,609	-0.04%
2018/07/05	0	0.00	1	44.00	44.00	-1	2,639	-0.04%
2018/07/04	2	44.50	1	44.60	44.45	1	2,663	0.04%
2018/07/02	0	0.00	13	44.78	44.55	-13	2,696	-0.48%
2018/06/28	5	44.50	0.5	45.00	44.60	4.5	2,663	0.17%
2018/06/27	10	45.35	0.5	45.50	45.15	9.5	2,625	0.36%
2018/06/26	5	45.50	1	45.55	45.50	4	2,631	0.15%
2018/06/22	10	45.90	0	0.00	45.70	10	2,644	0.38%
2018/06/21	12	46.10	0	0.00	46.15	12	2,624	0.46%
2018/06/20	0	0.00	1	46.25	46.25	-1	2,647	-0.04%
2018/06/19	10	46.15	2	46.10	46.20	8	2,655	0.30%
2018/06/15	13	46.52	0	0.00	45.90	13	2,624	0.50%
2018/06/14	7	46.44	5	46.85	46.35	2	2,513	0.08%
2018/06/13	1	47.25	1	47.50	47.25	0	2,469	0.00%
2018/06/11	0	0.00	6	47.92	47.60	-6	2,510	-0.24%
2018/06/08	1	47.30	1	47.60	47.60	0	2,477	0.00%
2018/06/07	0	0.00	1	47.45	47.45	-1	2,455	-0.04%
2018/06/06	8	47.26	12	47.73	47.85	-4	2,452	-0.16%
2018/06/05	0	0.00	1	46.25	46.80	-1	2,345	-0.04%
2018/06/04	2	46.65	4	46.30	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	6	46.18	46.30	-6	2,272	-0.26%
2018/05/31	5	45.80	2	45.73	45.40	3	2,230	0.13%
2018/05/30	1	45.60	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	2	46.00	46.15	-2	2,121	-0.09%
2018/05/28	4	45.75	0	0.00	45.65	4	2,116	0.19%
2018/05/24	0	0.00	8	46.22	46.30	-8	2,108	-0.38%
2018/05/21	0	0.00	1	46.30	46.25	-1	2,105	-0.05%
2018/05/18	1	45.95	1	45.90	45.90	0	2,105	0.00%
2018/05/15	6	45.38	0	0.00	45.50	6	2,200	0.27%
2018/05/14	0	0.00	50	46.10	45.75	-50	2,276	-2.20%
2018/05/11	1	45.15	0	0.00	45.30	1	2,243	0.04%
2018/05/09	2	45.13	0	0.00	45.05	2	2,251	0.09%
2018/05/08	2	45.35	0	0.00	45.40	2	2,279	0.09%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/03	0	0.00	5	45.73	45.50	-5	2,450	-0.20%
2018/05/02	5	46.31	7	46.06	46.00	-2	2,512	-0.08%
2018/04/30	4	45.54	0	0.00	45.80	4	2,513	0.16%
2018/04/27	0	0.00	2	45.45	45.45	-2	2,614	-0.08%
2018/04/26	0	0.00	3	45.25	45.15	-3	2,621	-0.11%
2018/04/24	0	0.00	2	45.48	45.20	-2	2,622	-0.08%
2018/04/23	8	45.73	3	45.50	45.60	5	2,630	0.19%
2018/04/20	3	45.02	17	45.04	45.30	-14	2,590	-0.54%
2018/04/19	1	44.90	0	0.00	45.10	1	2,583	0.04%
2018/04/18	0	0.00	2	44.55	44.45	-2	2,574	-0.08%
2018/04/17	5	44.42	0	0.00	44.55	5	2,578	0.19%
2018/04/13	11	45.12	30	45.24	45.15	-19	2,574	-0.74%
2018/04/11	6	45.95	4	45.65	45.70	2	2,585	0.08%
2018/04/10	6	45.36	1	45.20	45.40	5	2,580	0.19%
2018/04/09	0.2	45.10	0	0.00	44.80	0.2	2,583	0.01%
2018/04/03	3	45.05	2	45.05	45.20	1	2,589	0.04%
2018/04/02	0	0.00	1	45.35	45.30	-1	2,590	-0.04%
2018/03/31	5	45.25	0	0.00	45.15	5	2,588	0.19%
2018/03/30	0.1	45.00	10	44.95	45.00	-9.9	2,586	-0.38%
2018/03/29	4.2	44.99	2	45.05	44.90	2.2	2,585	0.08%
2018/03/28	16	45.23	0	0.00	45.30	16	2,582	0.62%
2018/03/27	6	45.35	12.3	45.34	45.40	-6.3	2,578	-0.24%
2018/03/26	4	44.60	0	0.00	44.85	4	2,548	0.16%
2018/03/23	1	44.45	17	44.66	44.75	-16	2,567	-0.62%
2018/03/22	5	45.05	1	45.05	45.10	4	2,570	0.16%
2018/03/20	0	0.00	2	44.35	44.90	-2	2,744	-0.07%
2018/03/19	6	44.94	0	0.00	44.90	6	2,773	0.22%
2018/03/16	3	44.87	4	45.41	44.60	-1	2,796	-0.04%
2018/03/15	1	45.80	2	45.45	45.50	-1	2,734	-0.04%
2018/03/14	2	45.35	1	45.20	45.50	1	2,727	0.04%
2018/03/13	1	44.95	10	44.93	45.05	-9	2,704	-0.33%
2018/03/12	4	45.15	1	45.00	44.95	3	2,704	0.11%
2018/03/08	0	0.00	1	44.15	44.15	-1	2,678	-0.04%
2018/03/06	6	44.32	2	44.30	44.35	4	2,693	0.15%
2018/03/05	2	44.25	0	0.00	44.25	2	2,758	0.07%
2018/03/02	1	44.00	27	44.12	44.00	-26	2,754	-0.94%
2018/03/01	1	44.50	10	44.05	44.65	-9	2,756	-0.33%
2018/02/27	3	44.80	5	44.51	44.15	-2	2,727	-0.07%
2018/02/26	0	0.00	3	44.95	44.95	-3	2,713	-0.11%
2018/02/23	2	44.63	0	0.00	44.75	2	2,708	0.07%
2018/02/22	0	0.00	2	44.45	44.40	-2	2,735	-0.07%
2018/02/21	2.2	44.70	6	44.49	44.70	-3.8	2,732	-0.14%
2018/02/12	3	43.53	2	43.50	43.60	1	2,718	0.04%
2018/02/09	7	42.89	1	43.10	43.55	6	2,704	0.22%
2018/02/08	11	44.11	15	44.28	44.10	-4	2,679	-0.15%
2018/02/07	16	43.66	13	44.16	44.20	3	2,682	0.11%
2018/02/06	6	42.51	11	42.69	42.20	-5	2,599	-0.19%
2018/02/05	5	44.71	0	0.00	44.85	5	2,514	0.20%
2018/02/02	1	45.40	4	45.35	45.60	-3	2,507	-0.12%
2018/02/01	3	45.85	1	46.05	45.55	2	2,514	0.08%
2018/01/31	6	45.33	12	45.47	45.80	-6	2,514	-0.24%
2018/01/30	12	45.80	11	45.70	45.55	1	2,471	0.04%
2018/01/29	33	46.25	27	46.60	46.50	6	2,443	0.25%
2018/01/26	9	45.80	21	46.05	46.45	-12	2,421	-0.50%
2018/01/25	13	45.45	13	45.40	45.40	0	2,341	0.00%
2018/01/24	4	44.69	3	44.95	45.00	1	2,263	0.04%
2018/01/23	8	44.79	8	44.53	44.95	0	2,212	0.00%
2018/01/22	4	43.15	1	42.95	43.05	3	2,117	0.14%
2018/01/19	3	42.68	0	0.00	42.85	3	2,135	0.14%
2018/01/18	5	43.09	9	43.00	42.80	-4	2,129	-0.19%
2018/01/17	2	43.05	2	43.00	43.05	0	2,113	0.00%
2018/01/16	2	42.70	0	0.00	42.60	2	2,085	0.10%
2018/01/15	2	42.70	4	42.69	42.85	-2	2,080	-0.10%
2018/01/12	6	42.67	0	0.00	42.80	6	2,100	0.29%
2018/01/10	5	42.80	2	42.80	42.75	3	2,122	0.14%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	7	43.24	6	43.13	43.40	1	2,116	0.05%
2018/01/04	5	42.71	0	0.00	42.65	5	2,116	0.24%
2018/01/03	18	42.94	9	43.12	43.15	9	2,125	0.42%
2018/01/02	11	42.48	12	42.75	43.15	-1	2,095	-0.05%