上海商銀 (5876)-新光-高雄券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
487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

上海商銀 (5876)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	50.4	38.13	5.2	38.11	37.85	45.1	9,006	0.50%
2024/11/21	23	38.64	1	38.60	38.35	22	8,722	0.25%
2024/11/20	5	39.30	2	39.68	38.95	3	8,480	0.04%
2024/11/19	6	39.48	0	0.00	39.25	6	8,295	0.07%
2024/11/18	8	39.90	3	39.95	39.60	5	8,072	0.06%
2024/11/15	2.1	39.68	4	39.80	39.60	-1.9	7,859	-0.02%
2024/11/14	5	39.16	12	39.66	39.70	-7	7,793	-0.09%
2024/11/13	3.1	39.04	7	39.31	39.30	-3.9	7,671	-0.05%
2024/11/12	3	38.85	6.1	39.33	39.20	-3.1	7,616	-0.04%
2024/11/11	4.1	38.69	1	39.30	39.30	3.1	7,493	0.04%
2024/11/08	8.1	38.95	0	0.00	38.90	8.1	7,426	0.11%
2024/11/07	0	0.00	2	39.25	39.35	-2	7,416	-0.03%
2024/11/06	4	39.00	0	0.00	38.95	4	7,397	0.05%
2024/11/05	4	39.04	0	0.00	39.10	4	7,482	0.05%
2024/11/04	1.1	39.12	0	0.00	39.35	1.1	7,559	0.01%
2024/11/01	1.2	39.23	1	39.45	39.60	0.2	7,723	0.00%
2024/10/30	0	0.00	12	39.75	40.05	-12	7,759	-0.15%
2024/10/29	7.1	39.58	3	39.53	39.90	4.1	7,834	0.05%
2024/10/28	1.2	39.18	1	39.50	39.30	0.2	7,887	0.00%
2024/10/25	4.2	39.22	13	39.26	39.45	-8.8	7,901	-0.11%
2024/10/24	1	38.95	1	39.25	39.10	0	7,972	0.00%
2024/10/23	31.1	39.05	20	39.20	39.00	11.1	8,045	0.14%
2024/10/22	0.3	39.36	4	39.68	39.60	-3.7	8,019	-0.05%
2024/10/21	2.1	39.10	0	0.00	39.25	2.1	8,117	0.03%
2024/10/18	0	0.00	4	39.45	39.65	-4	8,241	-0.05%
2024/10/17	0.1	38.90	0	0.00	39.00	0.1	8,329	0.00%
2024/10/15	0.1	39.10	0	0.00	39.10	0.1	8,801	0.00%
2024/10/14	2.2	38.67	0	0.00	38.70	2.2	8,880	0.02%
2024/10/11	2.1	38.71	0	0.00	38.75	2.1	9,053	0.02%
2024/10/09	11.1	38.78	4	38.94	38.70	7.1	9,219	0.08%
2024/10/08	24.1	39.27	14	39.57	39.10	10.1	9,392	0.11%
2024/10/07	1.1	39.54	13.1	39.84	40.25	-12	9,269	-0.13%
2024/10/04	4	38.80	4	39.14	39.00	0	9,174	0.00%
2024/10/01	12.1	38.46	10	38.65	38.35	2.1	8,972	0.02%
2024/09/30	7	38.89	5	39.34	38.60	2	8,905	0.02%
2024/09/27	26.1	39.51	0	0.00	39.20	26.1	8,820	0.30%
2024/09/26	2	39.45	12	39.45	39.45	-10	8,751	-0.11%
2024/09/25	12	38.93	2	39.43	39.55	10	8,632	0.12%
2024/09/24	2	38.70	0	0.00	38.90	2	8,539	0.02%
2024/09/20	6	38.61	0	0.00	38.60	6	8,409	0.07%
2024/09/19	0	0.00	3	38.75	39.45	-3	8,330	-0.04%
2024/09/18	0.1	38.40	0	0.00	38.50	0.1	8,246	0.00%
2024/09/16	1.1	38.21	0	0.00	38.35	1.1	8,265	0.01%
2024/09/13	1	38.10	0	0.00	38.20	1	8,241	0.01%
2024/09/12	2	38.15	0	0.00	38.30	2	8,237	0.02%
2024/09/11	4	38.14	0	0.00	38.00	4	8,167	0.05%
2024/09/10	1.1	38.41	0	0.00	38.50	1.1	8,059	0.01%
2024/09/09	3.2	38.46	3	38.30	38.70	0.2	8,050	0.00%
2024/09/06	0	38.70	0	0.00	39.20	0	7,964	0.00%
2024/09/04	4.2	38.25	0	0.00	38.20	4.2	7,933	0.05%
2024/09/03	0.6	39.85	0	0.00	39.60	0.6	7,771	0.01%
2024/09/02	1.1	39.96	0	0.00	40.00	1.1	7,796	0.01%
2024/08/30	2.1	40.13	0	0.00	40.25	2.1	7,851	0.03%
2024/08/29	5.1	40.08	0	0.00	40.00	5.1	7,870	0.06%
2024/08/28	0	0.00	0.1	40.45	40.35	-0.1	8,162	0.00%
2024/08/27	7.1	40.37	0	0.00	40.30	7.1	9,002	0.08%
2024/08/26	0.1	41.45	1	41.65	41.45	-0.9	9,053	-0.01%
2024/08/22	4	40.33	0	0.00	40.30	4	9,221	0.04%
2024/08/21	1	40.55	0	0.00	40.60	1	9,347	0.01%
2024/08/20	0.1	41.23	0	0.00	41.00	0.1	9,450	0.00%
2024/08/19	0.1	41.49	0	0.00	41.15	0.1	9,677	0.00%
2024/08/16	0	0.00	13	41.81	41.80	-13	9,939	-0.13%
2024/08/15	0.1	41.25	0	0.00	41.05	0.1	10,051	0.00%
2024/08/14	0	0.00	14	41.14	41.55	-14	10,337	-0.14%
2024/08/13	0	0.00	6	40.25	40.60	-6	10,428	-0.06%
2024/08/12	1.2	40.24	2	40.50	40.35	-0.9	10,558	-0.01%
2024/08/09	0	39.95	6	40.08	40.00	-6	10,628	-0.06%
2024/08/08	6.2	39.40	0	0.00	39.30	6.2	10,607	0.06%
2024/08/07	0	0.00	1	40.05	40.05	-1	10,553	-0.01%
2024/08/06	2.2	39.01	0	0.00	39.20	2.2	10,429	0.02%
2024/08/05	2.2	38.28	0.1	38.90	38.60	2.1	10,289	0.02%
2024/08/02	6.3	40.27	0.1	40.25	40.60	6.2	10,108	0.06%
2024/08/01	10.2	41.23	0.1	41.25	41.20	10.1	9,972	0.10%
2024/07/31	3	41.65	0	0.00	41.70	3	9,889	0.03%
2024/07/30	1.1	41.12	0	0.00	41.40	1.1	9,799	0.01%
2024/07/29	6.1	41.20	1.1	41.32	41.55	5	9,840	0.05%
2024/07/26	1.1	41.38	0	0.00	41.70	1.1	9,765	0.01%
2024/07/23	0.1	41.92	0	0.00	42.15	0.1	9,714	0.00%
2024/07/22	5.1	41.61	0.1	41.70	41.60	5	9,662	0.05%
2024/07/19	5.3	42.13	0.1	42.40	42.20	5.2	9,459	0.06%
2024/07/18	3.1	43.05	4.1	43.11	43.00	-1	9,265	-0.01%
2024/07/17	9.8	42.91	0.1	43.50	42.65	9.7	9,136	0.11%
2024/07/16	5	44.87	0	0.00	45.10	5	8,815	0.06%
2024/07/15	7	45.09	0	0.00	45.00	7	8,719	0.08%
2024/07/12	21	44.52	5	44.90	45.15	16	8,593	0.19%
2024/07/10	14	44.75	6	44.92	44.50	8	8,251	0.10%
2024/07/09	3	45.83	3	45.95	45.95	0	8,019	0.00%
2024/07/08	0.1	46.10	0	0.00	46.00	0.1	8,005	0.00%
2024/07/05	3	45.95	3	46.18	46.15	0	7,920	0.00%
2024/07/03	0	0.00	2	46.10	46.15	-2	7,840	-0.03%
2024/07/02	2	45.65	2	46.00	45.65	0	7,832	0.00%
2024/07/01	1	45.75	0	0.00	45.75	1	7,830	0.01%
2024/06/27	1	45.25	1	45.50	45.65	0	7,933	0.00%
2024/06/25	0.1	46.25	5	46.09	46.15	-4.9	8,512	-0.06%
2024/06/24	2	45.65	2	45.85	45.85	0	8,563	0.00%
2024/06/21	0	0.00	1	46.00	45.85	-1	8,574	-0.01%
2024/06/20	1	46.10	0	0.00	46.05	1	8,532	0.01%
2024/06/19	0	0.00	1	46.00	46.00	-1	8,624	-0.01%
2024/06/18	0	0.00	3	45.75	45.75	-3	8,740	-0.03%
2024/06/17	2	45.50	0	0.00	45.40	2	8,843	0.02%
2024/06/14	2	45.35	0	0.00	45.35	2	8,940	0.02%
2024/06/12	1.1	45.46	1.1	45.64	45.50	0	9,032	0.00%
2024/06/11	3	45.60	0	0.00	45.50	3	9,062	0.03%
2024/06/07	1	45.90	1	46.05	46.20	0	9,047	0.00%
2024/06/06	5	45.86	11	46.12	45.95	-6	9,049	-0.07%
2024/06/05	2	45.73	6	46.18	45.70	-4	8,986	-0.04%
2024/06/04	2.3	45.56	2	45.78	45.80	0.3	8,915	0.00%
2024/06/03	7	45.69	1	45.80	45.95	6	8,821	0.07%
2024/05/31	3	46.20	13	46.60	46.05	-10	8,494	-0.12%
2024/05/30	1	45.60	1	45.95	45.60	0	7,656	0.00%
2024/05/29	7	45.94	2	45.80	45.55	5	7,523	0.07%
2024/05/28	4	46.13	4	46.40	46.50	0	7,364	0.00%
2024/05/27	8	46.31	0	0.00	46.00	8	7,305	0.11%
2024/05/24	11	46.54	0	0.00	46.40	11	7,154	0.15%
2024/05/23	0.5	46.95	0	0.00	47.45	0.5	7,010	0.01%
2024/05/22	0.1	47.35	0	47.30	47.80	0	6,751	0.00%
2024/05/20	0	0.00	3	47.00	47.50	-3	6,319	-0.05%
2024/05/17	2	46.23	0	0.00	46.10	2	5,982	0.03%
2024/05/15	1	46.25	1	46.85	46.25	0	5,672	0.00%
2024/05/14	2	46.03	1	45.95	45.90	1	5,605	0.02%
2024/05/10	0.1	46.55	0	0.00	46.90	0.1	5,515	0.00%
2024/05/09	0	0.00	1	46.80	46.35	-1	5,493	-0.02%
2024/05/08	1	46.65	0	0.00	46.70	1	5,490	0.02%
2024/05/06	0	0.00	2.1	46.95	46.90	-2.1	5,398	-0.04%
2024/05/02	0	0.00	0.2	46.70	46.95	-0.2	5,247	0.00%
2024/04/29	0	0.00	1	45.50	46.40	-1	5,088	-0.02%
2024/04/26	3	45.10	1	45.35	45.05	2	5,005	0.04%
2024/04/25	1.1	45.11	0	0.00	45.20	1.1	5,001	0.02%
2024/04/24	0.1	45.85	0	0.00	45.75	0.1	4,969	0.00%
2024/04/23	0	0.00	1	46.10	45.85	-1	5,048	-0.02%
2024/04/22	1	45.60	0	0.00	45.55	1	5,059	0.02%
2024/04/19	4	44.99	0	0.00	45.00	4	5,005	0.08%
2024/04/16	0	0.00	0.5	46.50	46.10	-0.5	4,882	-0.01%
2024/04/12	1	46.70	0	0.00	47.50	1	4,759	0.02%
2024/04/10	1	47.35	6	47.55	47.45	-5	4,670	-0.11%
2024/04/08	0	0.00	1	46.70	46.70	-1	4,660	-0.02%
2024/04/02	2	46.58	0	0.00	46.35	2	4,661	0.04%
2024/04/01	3	47.00	0.5	47.51	46.50	2.5	4,731	0.05%
2024/03/29	0	0.00	1	48.45	48.35	-1	4,637	-0.02%
2024/03/28	3	47.55	0.1	48.00	48.25	2.9	4,280	0.07%
2024/03/27	0	0.00	22	47.84	48.00	-22	4,031	-0.55%
2024/03/26	0	0.00	9.3	46.85	47.30	-9.3	3,971	-0.23%
2024/03/25	0	0.00	1	46.95	46.90	-1	3,980	-0.03%
2024/03/22	0	0.00	1	47.61	47.90	-1	3,981	-0.03%
2024/03/21	4	47.23	17	47.67	47.80	-13	3,893	-0.33%
2024/03/20	8	46.48	10	46.70	46.70	-2	3,810	-0.05%
2024/03/19	0	0.00	0	46.45	46.35	0	3,718	0.00%
2024/03/18	0	46.10	6.3	46.29	46.30	-6.2	3,617	-0.17%
2024/03/15	2	46.10	0	0.00	46.40	2	3,598	0.06%
2024/03/14	4	45.70	4	45.88	46.20	0	3,455	0.00%
2024/03/13	1	45.10	1	45.50	45.40	0	3,384	0.00%
2024/03/12	0	0.00	4	44.90	45.05	-4	3,351	-0.12%
2024/03/08	1.4	44.40	2	44.70	44.75	-0.7	3,436	-0.02%
2024/03/07	1	44.10	0	0.00	44.70	1	3,473	0.03%
2024/03/06	4.1	44.30	0	0.00	44.30	4.1	3,533	0.11%
2024/03/05	1	44.45	0	0.00	44.45	1	3,730	0.03%
2024/03/04	1	44.55	0	0.00	44.70	1	3,840	0.03%
2024/02/29	0	44.65	0	0.00	45.00	0	4,205	0.00%
2024/02/27	0	0.00	1	44.75	44.70	-1	4,284	-0.02%
2024/02/26	0	0.00	0.8	44.66	44.85	-0.8	4,361	-0.02%
2024/02/23	0	0.00	0.2	44.83	44.75	-0.2	4,406	-0.01%
2024/02/22	0.3	44.78	0	0.00	44.95	0.3	4,516	0.01%
2024/02/20	0.2	44.80	0	0.00	44.90	0.2	4,571	0.00%
2024/02/19	0.2	44.41	0	0.00	44.85	0.2	4,645	0.00%
2024/02/16	1	43.95	0	0.00	44.20	1	4,721	0.02%
2024/02/15	0.2	44.18	0	0.00	44.10	0.2	4,721	0.00%
2024/02/05	0.2	44.42	0	0.00	44.20	0.2	4,695	0.00%
2024/02/02	0.3	44.87	0	0.00	44.80	0.3	4,686	0.01%
2024/02/01	0	0.00	0	44.75	44.95	0	4,698	0.00%
2024/01/31	0.1	44.25	0	0.00	44.30	0.1	4,674	0.00%
2024/01/30	0.1	44.70	0	0.00	44.30	0.1	4,700	0.00%
2024/01/29	0.2	44.70	1	44.70	45.00	-0.8	4,739	-0.02%
2024/01/26	0.2	44.63	2	44.68	44.70	-1.8	4,812	-0.04%
2024/01/25	0.1	44.45	0	0.00	44.30	0.1	4,861	0.00%
2024/01/24	0.1	44.55	1	44.50	44.35	-0.9	4,902	-0.02%
2024/01/23	1.1	44.31	1.5	44.43	44.25	-0.4	4,944	-0.01%
2024/01/22	1	44.30	0	0.00	44.30	1	5,007	0.02%
2024/01/19	0	0.00	1	44.45	44.70	-1	5,061	-0.02%
2024/01/18	1	44.25	1	44.50	44.25	0	5,077	0.00%
2024/01/17	3.2	44.16	0	0.00	43.90	3.2	5,084	0.06%
2024/01/16	2	44.50	0	0.00	44.50	2	4,999	0.04%
2024/01/15	0.1	45.50	0	0.00	45.20	0.1	4,947	0.00%
2024/01/12	0	45.60	0	0.00	45.35	0	5,002	0.00%
2024/01/11	0	0.00	2	45.55	45.55	-2	5,053	-0.04%
2024/01/10	3.1	44.88	0.2	44.76	44.95	2.9	5,037	0.06%
2024/01/08	0	0.00	1.1	46.38	46.30	-1.1	4,923	-0.02%
2024/01/04	0	0.00	1	46.40	46.20	-1	4,962	-0.02%
2024/01/03	0.2	46.10	3	46.05	46.00	-2.8	5,048	-0.05%
2023/12/29	1	46.75	0	0.00	46.80	1	5,093	0.02%
2023/12/27	0	0.00	1	46.25	46.45	-1	5,039	-0.02%
2023/12/25	0.1	45.30	0	0.00	45.45	0.1	4,958	0.00%
2023/12/22	0	45.22	0	0.00	45.35	0	4,954	0.00%
2023/12/21	0.2	44.97	0	0.00	45.20	0.2	4,940	0.00%
2023/12/20	0.4	45.26	0	0.00	45.15	0.4	4,895	0.01%
2023/12/19	0.3	45.40	2	45.25	45.40	-1.7	4,875	-0.03%
2023/12/18	1	45.50	1	45.55	45.80	0	4,905	0.00%
2023/12/15	4	45.73	0.1	45.75	45.55	3.9	4,900	0.08%
2023/12/14	0	0.00	3	46.23	46.25	-3	4,807	-0.06%
2023/12/11	0.1	45.70	0	0.00	45.85	0.1	4,863	0.00%
2023/12/08	1	45.90	1	45.75	45.85	0	4,860	0.00%
2023/12/07	0.1	45.85	0	0.00	45.70	0.1	4,865	0.00%
2023/12/05	0	45.80	0	0.00	45.90	0	4,794	0.00%
2023/12/01	1	45.10	2	45.60	46.00	-1	4,742	-0.02%
2023/11/29	2	45.30	0	0.00	45.30	2	4,473	0.04%
2023/11/27	0	0.00	0	46.65	45.75	0	4,290	0.00%
2023/11/24	0	0.00	0.1	46.20	45.55	-0.1	4,100	0.00%
2023/11/22	0	0.00	3	46.03	45.70	-3	3,865	-0.08%
2023/11/21	1	46.40	0	46.30	46.30	1	3,866	0.03%
2023/11/20	0	0.00	0	45.85	45.95	0	3,794	0.00%
2023/11/17	0	0.00	0.2	45.75	45.80	-0.2	3,786	-0.01%
2023/11/16	0.3	45.12	0	0.00	45.55	0.3	3,728	0.01%
2023/11/15	2	45.05	0	0.00	45.05	2	3,667	0.05%
2023/11/14	0.2	44.75	1	44.80	44.80	-0.8	3,611	-0.02%
2023/11/13	2.3	44.52	20	44.80	44.80	-17.7	3,676	-0.48%
2023/11/10	0.3	44.73	1	44.75	44.75	-0.7	3,692	-0.02%
2023/11/09	0	0.00	0.6	44.70	44.75	-0.6	3,709	-0.02%
2023/11/08	0	0.00	1	44.60	44.85	-1	3,726	-0.03%
2023/11/07	0	0.00	5	44.70	44.90	-5	3,722	-0.13%
2023/11/06	0	0.00	6	44.61	44.65	-6	3,685	-0.16%
2023/11/03	0.1	44.00	12	44.39	44.60	-11.9	3,628	-0.33%
2023/11/02	0	0.00	1	43.95	44.00	-1	3,571	-0.03%
2023/10/31	0.4	42.97	1	43.15	42.90	-0.6	3,496	-0.02%
2023/10/30	4.3	42.91	0	0.00	42.70	4.3	3,504	0.12%
2023/10/27	0	0.00	2	43.90	43.95	-2	3,444	-0.06%
2023/10/25	0	0.00	50	43.02	43.00	-50	3,408	-1.47%
2023/10/24	50.4	42.62	0	0.00	42.95	50.4	3,391	1.48%
2023/10/23	0.4	42.90	0	0.00	42.65	0.4	3,378	0.01%
2023/10/20	0.1	42.95	0	0.00	43.00	0.1	3,355	0.00%
2023/10/19	0.3	43.55	0	0.00	43.40	0.3	3,321	0.01%
2023/10/18	0	43.60	200	43.60	43.70	-200	3,299	-6.06%	大賣/鉅額交易
2023/10/17	0.1	43.75	1	43.70	43.50	-0.9	3,293	-0.03%
2023/10/16	0.1	43.90	0	0.00	44.05	0.1	3,334	0.00%
2023/10/12	0.1	44.25	3	44.33	44.40	-2.9	3,372	-0.09%
2023/10/11	0.1	44.10	68	44.31	44.35	-68	3,358	-2.02%
2023/10/06	0	0.00	2.1	43.20	43.40	-2.1	3,304	-0.06%
2023/10/05	0.1	42.70	0	0.00	42.40	0.1	3,278	0.00%
2023/10/04	0.1	42.30	0	0.00	42.45	0.1	3,233	0.00%
2023/10/03	0.1	43.00	0	0.00	42.85	0.1	3,236	0.00%
2023/10/02	0.1	43.20	0	0.00	43.00	0.1	3,313	0.00%
2023/09/26	0.1	42.85	1	42.75	42.60	-0.9	3,530	-0.03%
2023/09/22	0.1	42.80	0	0.00	43.00	0.1	3,593	0.00%
2023/09/21	0.4	42.99	0	0.00	42.65	0.4	3,592	0.01%
2023/09/20	0.1	43.30	0	0.00	43.55	0.1	3,540	0.00%
2023/09/19	0.1	43.55	0	0.00	43.40	0.1	3,530	0.00%
2023/09/15	0.1	43.50	0	0.00	43.65	0.1	3,639	0.00%
2023/09/14	0.1	43.51	4	43.43	43.70	-3.9	3,695	-0.11%
2023/09/13	0.2	42.80	0	0.00	42.65	0.2	3,680	0.00%
2023/09/12	0.3	42.77	1	42.85	42.80	-0.7	3,828	-0.02%
2023/09/11	0.1	42.50	0	0.00	42.55	0.1	3,848	0.00%
2023/09/07	0.1	42.70	0	0.00	42.60	0.1	3,885	0.00%
2023/09/06	1.1	42.50	0	0.00	42.20	1.1	3,886	0.03%
2023/09/05	0.2	42.95	1	42.80	42.70	-0.8	3,837	-0.02%
2023/09/01	0.1	43.20	3	43.15	43.30	-2.9	3,882	-0.08%
2023/08/31	0.2	42.68	0	0.00	42.60	0.2	3,892	0.00%
2023/08/30	1.1	42.80	0	0.00	42.80	1.1	3,829	0.03%
2023/08/29	1	42.80	0	0.00	43.20	1	3,868	0.03%
2023/08/28	0.1	43.00	1	42.90	43.00	-0.9	3,919	-0.02%
2023/08/25	1.3	42.37	1	42.30	42.40	0.3	5,038	0.01%
2023/08/24	0.4	42.62	3	42.63	42.80	-2.6	5,069	-0.05%
2023/08/23	1.1	42.11	0	0.00	42.10	1.1	5,143	0.02%
2023/08/22	0.4	42.37	0	0.00	42.20	0.4	5,221	0.01%
2023/08/21	0.4	42.64	1	42.65	42.65	-0.6	5,308	-0.01%
2023/08/18	0.1	42.20	0	0.00	42.50	0.1	5,340	0.00%
2023/08/17	2.1	41.66	0	0.00	42.00	2.1	5,352	0.04%
2023/08/16	1.3	42.52	0	0.00	42.35	1.3	5,309	0.02%
2023/08/15	4.1	43.06	0	0.00	42.95	4.1	5,328	0.08%
2023/08/14	9.5	43.28	0	0.00	43.10	9.5	5,348	0.18%
2023/08/11	0.2	43.90	0	0.00	43.75	0.2	5,402	0.00%
2023/08/08	0.2	44.50	0	0.00	44.10	0.2	5,448	0.00%
2023/08/07	0	0.00	8.1	44.23	44.35	-8.1	5,432	-0.15%
2023/08/04	2.1	43.86	0	0.00	43.95	2.1	5,476	0.04%
2023/08/02	2.2	43.93	0	0.00	43.85	2.2	5,465	0.04%
2023/08/01	0.1	44.30	0	0.00	44.50	0.1	5,460	0.00%
2023/07/31	0.2	44.42	0	0.00	44.05	0.2	5,505	0.00%
2023/07/28	0.1	44.31	0	0.00	44.25	0.1	5,510	0.00%
2023/07/27	5.1	44.35	0	0.00	44.50	5.1	5,589	0.09%
2023/07/26	0.1	44.35	0	0.00	44.40	0.1	5,657	0.00%
2023/07/25	0.9	43.95	0	0.00	43.85	0.9	5,673	0.02%
2023/07/24	101.2	43.65	0	0.00	43.50	101.2	5,727	1.77%	大買/鉅額交易
2023/07/21	100.1	44.15	0	0.00	43.90	100.1	5,730	1.75%
2023/07/20	0.4	44.56	2	44.60	44.40	-1.6	5,713	-0.03%
2023/07/19	2.2	44.16	0	0.00	44.30	2.2	5,683	0.04%
2023/07/18	0.2	44.72	104	44.66	45.05	-103.8	5,641	-1.84%	大賣/鉅額交易
2023/07/17	0.1	44.60	3	44.65	44.70	-2.9	5,588	-0.05%
2023/07/14	1.2	44.29	1	44.35	44.40	0.2	5,600	0.00%
2023/07/13	100.4	43.98	0	0.00	43.95	100.4	5,609	1.79%
2023/07/12	0.1	43.65	0	0.00	43.75	0.1	5,571	0.00%
2023/07/11	4.2	43.65	0	0.00	43.50	4.2	5,576	0.07%
2023/07/10	0.3	43.84	3	43.60	43.35	-2.7	5,570	-0.05%
2023/07/07	0.3	43.36	0	0.00	43.35	0.3	5,520	0.01%
2023/07/06	12.6	44.00	0	0.00	43.40	12.6	5,453	0.23%
2023/07/05	1.1	46.01	1	46.05	46.05	0.1	5,251	0.00%
2023/07/04	1.2	45.91	7.1	46.09	46.15	-5.9	5,194	-0.11%
2023/07/03	0.2	45.70	0	0.00	45.90	0.2	5,182	0.00%
2023/06/30	1.2	45.49	0	0.00	45.40	1.2	5,212	0.02%
2023/06/29	0.1	45.75	0	0.00	45.65	0.1	5,183	0.00%
2023/06/28	2.2	45.48	0	0.00	45.45	2.2	5,186	0.04%
2023/06/26	6.1	45.46	0	0.00	45.45	6.1	5,194	0.12%
2023/06/21	1.2	45.64	0	0.00	45.70	1.2	5,195	0.02%
2023/06/20	22.2	45.90	0	0.00	45.70	22.2	5,185	0.43%
2023/06/19	0.1	45.80	0	0.00	46.45	0.1	5,079	0.00%
2023/06/16	20.1	45.60	2	46.75	45.70	18.1	5,043	0.36%
2023/06/15	0.1	46.50	3	46.45	46.40	-2.9	4,907	-0.06%
2023/06/14	0.1	46.45	0	0.00	46.40	0.1	5,088	0.00%
2023/06/13	1.1	46.30	0	0.00	46.25	1.1	5,115	0.02%
2023/06/12	0.1	46.45	2	46.40	46.25	-1.9	5,126	-0.04%
2023/06/09	0.1	46.25	0	0.00	46.25	0.1	5,222	0.00%
2023/06/08	1.1	46.26	0	0.00	46.20	1.1	5,296	0.02%
2023/06/07	3.1	46.55	14	46.59	46.55	-10.9	5,374	-0.20%
2023/06/06	0.1	46.15	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	0.1	45.95	0	0.00	45.80	0.1	5,346	0.00%
2023/06/02	17.1	45.31	0	0.00	45.40	17.1	5,328	0.32%
2023/06/01	50.1	45.45	1	45.35	45.45	49.1	5,281	0.93%
2023/05/31	15.6	45.72	1	45.15	45.15	14.6	5,230	0.28%
2023/05/30	7	45.89	1	45.80	46.00	6	4,133	0.15%
2023/05/29	2.1	45.93	0	0.00	45.85	2.1	4,106	0.05%
2023/05/26	2.2	45.80	0	0.00	45.80	2.2	4,062	0.05%
2023/05/25	0.1	46.13	0	0.00	45.95	0.1	3,994	0.00%
2023/05/24	4.1	46.50	0	0.00	46.85	4.1	3,914	0.10%
2023/05/23	3.1	47.10	0	0.00	47.05	3.1	3,877	0.08%
2023/05/22	0.1	47.20	1	47.30	47.50	-1	3,863	-0.02%
2023/05/19	0	47.00	0.4	47.14	47.30	-0.3	3,841	-0.01%
2023/05/18	1	47.00	0	0.00	47.15	1	3,813	0.03%
2023/05/17	0.1	46.40	0	0.00	47.00	0.1	3,785	0.00%
2023/05/16	0.1	46.60	0	0.00	46.55	0.1	3,707	0.00%
2023/05/11	0.1	46.40	30	46.30	46.50	-29.9	3,696	-0.81%
2023/05/10	0.3	46.41	0	0.00	46.50	0.3	3,679	0.01%
2023/05/09	0.1	46.40	0	0.00	46.50	0.1	3,644	0.00%
2023/05/08	1.1	46.11	0	0.00	46.35	1.1	3,655	0.03%
2023/05/05	18.1	45.95	0	0.00	46.20	18.1	3,617	0.50%
2023/05/04	12.1	45.55	0	0.00	45.55	12.1	3,600	0.33%
2023/05/03	2.1	45.36	0	0.00	45.50	2.1	3,585	0.06%
2023/05/02	5	46.00	0	0.00	46.00	5	3,576	0.14%
2023/04/26	0.1	46.90	0	0.00	46.80	0.1	3,651	0.00%
2023/04/18	0.1	46.70	0	0.00	46.65	0.1	3,717	0.00%
2023/04/14	0	47.25	1.2	47.36	47.50	-1.2	3,787	-0.03%
2023/04/12	1	46.85	0	0.00	47.00	1	3,794	0.03%
2023/04/11	0.1	46.85	0	0.00	46.95	0.1	3,834	0.00%
2023/04/06	1	46.40	0	0.00	46.45	1	3,885	0.03%
2023/03/31	0	0.00	1	46.90	46.95	-1	3,880	-0.03%
2023/03/30	1	46.30	0	0.00	46.30	1	3,871	0.03%
2023/03/28	0	0.00	2	46.50	46.25	-2	4,298	-0.05%
2023/03/27	0.1	46.55	0	0.00	46.25	0.1	4,302	0.00%
2023/03/24	1	46.45	1	46.70	46.70	0	4,362	0.00%
2023/03/23	0	0.00	2	46.75	47.00	-2	4,333	-0.05%
2023/03/22	0	0.00	3	46.30	46.30	-3	4,334	-0.07%
2023/03/21	4.1	45.31	4	45.60	45.50	0.1	4,374	0.00%
2023/03/20	0.1	45.30	3	45.30	45.15	-2.9	4,414	-0.07%
2023/03/17	3.1	45.21	8	45.54	44.70	-4.9	4,439	-0.11%
2023/03/16	5	44.80	2	44.50	44.75	3	4,275	0.07%
2023/03/15	4.1	45.00	3	45.25	44.60	1.1	4,311	0.02%
2023/03/14	4.1	44.78	2	44.70	44.55	2.1	4,320	0.05%
2023/03/13	0.1	45.63	0	0.00	45.45	0.1	4,310	0.00%
2023/03/10	8.1	46.38	1	46.05	45.85	7.1	4,257	0.17%
2023/03/09	0	0.00	3	47.32	47.30	-3	4,265	-0.07%
2023/03/08	2.1	47.70	0	0.00	47.80	2.1	4,446	0.05%
2023/03/07	3.1	47.80	0	0.00	47.85	3.1	4,519	0.07%
2023/03/06	0.1	47.80	2	47.68	47.80	-1.9	4,598	-0.04%
2023/03/03	1.1	47.16	1.5	47.32	47.30	-0.4	4,629	-0.01%
2023/03/02	0.1	47.42	1	47.00	47.15	-0.9	4,687	-0.02%
2023/03/01	2.1	47.26	0	0.00	47.45	2.1	4,730	0.04%
2023/02/23	0.1	47.82	0	0.00	47.85	0.1	4,686	0.00%
2023/02/22	0.1	47.60	0	47.50	47.65	0	4,721	0.00%
2023/02/21	0.1	47.61	0	0.00	47.80	0.1	4,739	0.00%
2023/02/20	0.3	47.63	1	47.55	47.80	-0.7	4,818	-0.02%
2023/02/17	1.1	46.98	1	47.15	47.15	0.1	4,885	0.00%
2023/02/16	1.6	47.21	1	47.40	47.10	0.6	4,995	0.01%
2023/02/15	0.1	47.10	0	0.00	46.80	0.1	5,097	0.00%
2023/02/14	0.1	47.35	0	0.00	47.30	0.1	5,144	0.00%
2023/02/13	0.1	47.08	0	0.00	47.15	0.1	5,237	0.00%
2023/02/10	0.1	47.09	0	0.00	47.05	0.1	5,250	0.00%
2023/02/09	0.1	46.83	1	46.95	46.95	-0.9	5,290	-0.02%
2023/02/08	0.2	46.87	0	0.00	46.85	0.2	5,363	0.00%
2023/02/07	0	46.75	1	47.00	46.80	-1	5,422	-0.02%
2023/02/06	1.1	46.63	0	0.00	46.60	1.1	5,497	0.02%
2023/02/03	0.2	46.83	0	0.00	47.20	0.2	5,540	0.00%
2023/02/02	0	46.80	0.1	46.75	46.75	0	5,620	0.00%
2023/02/01	0.1	46.80	0	0.00	47.10	0.1	5,626	0.00%
2023/01/31	0.1	46.90	0	0.00	46.60	0.1	5,647	0.00%
2023/01/30	0.4	47.63	4	47.77	47.95	-3.5	5,602	-0.06%
2023/01/17	0.1	46.80	0	0.00	47.10	0.1	5,554	0.00%
2023/01/16	1	46.65	2.1	46.74	46.80	-1.1	5,560	-0.02%
2023/01/13	0.1	46.40	1	46.54	46.35	-1	5,631	-0.02%
2023/01/12	0.1	46.25	0	0.00	46.40	0.1	5,790	0.00%
2023/01/11	0	0.00	1.1	46.28	46.25	-1.1	5,846	-0.02%
2023/01/10	0.1	45.95	3	46.07	46.15	-2.9	5,860	-0.05%
2023/01/09	0.1	45.87	7.5	46.01	46.25	-7.4	5,910	-0.12%
2023/01/06	0.1	45.45	0	0.00	45.25	0.1	5,947	0.00%
2023/01/05	0.3	45.14	3	45.32	45.50	-2.7	6,021	-0.05%
2023/01/04	0.8	44.76	3	44.68	44.95	-2.2	6,008	-0.04%
2023/01/03	1	43.45	1	44.30	44.25	0	6,037	0.00%
2022/12/30	0.1	44.30	1	44.35	44.05	-0.9	6,024	-0.01%
2022/12/29	1.6	43.70	3	43.83	43.90	-1.4	6,044	-0.02%
2022/12/28	0.1	44.25	4	44.26	44.15	-3.9	6,016	-0.07%
2022/12/27	0.1	44.30	1	44.25	44.25	-0.9	6,015	-0.02%
2022/12/26	4.1	44.09	2	44.05	44.05	2.1	6,042	0.03%
2022/12/23	1.6	44.05	3	43.85	44.25	-1.4	6,076	-0.02%
2022/12/22	2.1	44.34	8	44.20	44.45	-5.9	6,119	-0.10%
2022/12/21	3.3	43.89	12	43.80	43.75	-8.7	6,124	-0.14%
2022/12/20	13.3	44.79	45	44.83	44.50	-31.7	6,004	-0.53%
2022/12/19	0	47.02	0	0.00	47.00	0	5,745	0.00%
2022/12/16	0	47.95	0	0.00	47.40	0	5,811	0.00%
2022/12/12	0.1	47.50	0	0.00	47.60	0.1	5,774	0.00%
2022/12/09	0.1	47.80	0	0.00	47.80	0.1	5,835	0.00%
2022/12/07	1	48.15	0	0.00	47.90	1	5,824	0.02%
2022/12/05	0	47.59	0	0.00	47.05	0	5,756	0.00%
2022/12/01	1	48.70	0	0.00	48.95	1	5,692	0.02%
2022/11/30	0	0.00	0.2	48.10	50.80	-0.2	5,631	0.00%
2022/11/29	0	0.00	2.1	47.05	47.80	-2.1	5,482	-0.04%
2022/11/28	0.1	45.90	0	0.00	46.40	0.1	5,412	0.00%
2022/11/23	1	45.65	0	0.00	45.80	1	5,521	0.02%
2022/11/21	0	44.95	0	0.00	45.10	0	5,451	0.00%
2022/11/18	1.2	44.88	0	0.00	44.85	1.2	5,443	0.02%
2022/11/17	0	45.20	0	0.00	45.35	0	5,402	0.00%
2022/11/16	0	46.00	0	0.00	45.80	0	5,377	0.00%
2022/11/14	1	46.00	0	0.00	46.00	1	5,269	0.02%
2022/11/11	1	45.85	0	0.00	46.00	1	5,220	0.02%
2022/11/10	0	0.00	0	45.15	45.20	0	5,196	0.00%
2022/11/09	1	44.80	1	45.00	45.30	0	5,191	0.00%
2022/11/08	0	45.05	0	0.00	45.30	0	5,139	0.00%
2022/11/07	1	44.61	11	44.81	45.45	-10	5,097	-0.20%
2022/11/04	2	44.40	2	44.55	45.10	0	5,043	0.00%
2022/11/03	2	44.88	2	45.10	45.00	0	4,989	0.00%
2022/11/02	0.1	45.55	0	0.00	45.60	0.1	4,947	0.00%
2022/11/01	1.1	45.99	0	0.00	46.15	1.1	4,888	0.02%
2022/10/31	0	45.40	0	0.00	46.40	0	4,854	0.00%
2022/10/28	0	45.80	0	0.00	45.55	0	4,780	0.00%
2022/10/25	0.1	44.95	0	0.00	45.20	0.1	4,749	0.00%
2022/10/24	0	46.30	0	0.00	46.00	0	4,684	0.00%
2022/10/21	0	46.15	0	0.00	46.50	0	4,634	0.00%
2022/10/20	0	45.80	0	0.00	46.50	0	4,563	0.00%
2022/10/19	0	47.25	0	0.00	46.70	0	4,417	0.00%
2022/10/18	0	47.34	0	0.00	47.45	0	4,355	0.00%
2022/10/17	0.1	47.14	25	47.10	47.35	-24.9	4,324	-0.58%
2022/10/14	0	47.90	0	0.00	48.20	0	4,280	0.00%
2022/10/12	0	47.55	0.1	47.80	48.05	0	4,134	0.00%
2022/10/11	5	48.00	0	0.00	47.75	5	4,126	0.12%
2022/10/06	0.1	49.15	1	49.30	49.35	-1	4,117	-0.02%
2022/09/30	0	0.00	1	49.45	49.20	-1	4,186	-0.02%
2022/09/28	0.1	48.55	0	0.00	48.70	0.1	4,233	0.00%
2022/09/27	0.1	48.80	0	0.00	49.25	0.1	4,251	0.00%
2022/09/23	1	49.75	0	0.00	49.70	1	4,288	0.02%
2022/09/22	0	47.90	0	0.00	48.60	0	4,298	0.00%
2022/09/19	0	49.00	0	0.00	48.75	0	4,335	0.00%
2022/09/14	5.1	48.80	0	0.00	48.55	5.1	4,391	0.12%
2022/09/13	0	0.00	50	49.60	49.60	-50	4,417	-1.13%
2022/09/12	31	49.11	15	49.05	49.55	16	4,472	0.36%
2022/09/08	16	48.69	0	0.00	49.25	16	4,519	0.35%
2022/09/07	1	48.75	0	0.00	48.55	1	4,555	0.02%
2022/09/05	19	48.69	0	0.00	49.00	19	4,604	0.41%
2022/09/02	7.1	48.57	1	48.70	48.65	6.1	4,689	0.13%
2022/09/01	11.1	48.95	0	0.00	48.65	11.1	4,709	0.24%
2022/08/30	3	49.12	0	0.00	49.45	3	4,508	0.07%
2022/08/29	4	49.80	0	0.00	49.60	4	4,565	0.09%
2022/08/23	5	50.36	0	0.00	50.60	5	5,118	0.10%
2022/08/22	0	50.80	0	0.00	51.30	0	5,292	0.00%
2022/08/19	4	50.00	13	51.10	51.00	-9	5,456	-0.16%
2022/08/18	9	50.68	0	0.00	50.60	9	5,492	0.16%
2022/08/17	0	0.00	10	52.75	52.70	-10	5,609	-0.18%
2022/08/16	2	51.35	0	0.00	51.90	2	5,638	0.04%
2022/08/15	5	52.00	0	0.00	52.00	5	5,750	0.09%
2022/08/12	4	52.25	0	0.00	52.70	4	5,799	0.07%
2022/08/11	0	0.00	2	52.80	53.00	-2	5,837	-0.03%
2022/08/09	0	0.00	0	52.00	52.10	0	5,848	0.00%
2022/08/08	0.1	51.20	0	0.00	51.60	0.1	5,858	0.00%
2022/08/04	1	49.55	0	0.00	49.90	1	5,845	0.02%
2022/08/03	0.1	49.70	0	0.00	50.10	0.1	5,867	0.00%
2022/08/01	0	0.00	0	50.20	50.50	0	5,872	0.00%
2022/07/28	1	49.60	0	0.00	49.95	1	5,884	0.02%
2022/07/27	0.1	49.70	0	0.00	49.90	0.1	5,873	0.00%
2022/07/26	0	0.00	0	49.80	49.80	0	5,840	0.00%
2022/07/25	0	0.00	0	49.90	49.30	0	5,842	0.00%
2022/07/21	0	47.80	0	0.00	48.55	0	5,914	0.00%
2022/07/19	0	0.00	1	48.05	48.05	-1	5,911	-0.02%
2022/07/18	0.1	47.65	0	0.00	48.00	0.1	5,918	0.00%
2022/07/15	1	47.50	0	0.00	47.45	1	5,905	0.02%
2022/07/14	0	48.50	0	0.00	48.60	0	5,921	0.00%
2022/07/12	0	48.95	0	0.00	48.80	0	5,845	0.00%
2022/07/07	0	49.20	0	0.00	49.70	0	5,819	0.00%
2022/06/29	0.1	54.30	0	0.00	54.50	0.1	5,651	0.00%
2022/06/28	0	0.00	1	54.80	54.40	-1	5,611	-0.02%
2022/06/27	0	0.00	1	54.70	54.30	-1	5,655	-0.02%
2022/06/23	0	0.00	0	53.79	54.00	0	5,552	0.00%
2022/06/20	0	0.00	0	52.60	51.80	0	5,533	0.00%
2022/06/17	0.1	52.00	0	0.00	52.20	0.1	5,488	0.00%
2022/06/16	0	0.00	0.4	52.19	52.50	-0.4	5,422	-0.01%
2022/06/15	0.1	52.10	0.3	52.60	52.30	-0.2	5,447	0.00%
2022/06/13	0.9	50.60	0	0.00	50.70	0.9	5,434	0.02%
2022/06/10	0.1	52.50	0	0.00	52.10	0.1	5,306	0.00%
2022/06/09	0.1	51.80	1	52.30	52.20	-1	5,271	-0.02%
2022/06/07	0.1	52.20	0	52.71	52.60	0	5,235	0.00%
2022/06/06	0	0.00	7	52.40	52.50	-7	5,137	-0.14%
2022/06/01	0.1	51.20	1	51.50	51.70	-1	5,073	-0.02%
2022/05/31	0	0.00	0	51.50	50.60	0	4,930	0.00%
2022/05/30	0	0.00	1	51.40	50.70	-1	4,642	-0.02%
2022/05/27	1	50.90	2	50.80	50.90	-1	4,473	-0.02%
2022/05/26	1	49.95	0	0.00	50.10	1	4,352	0.02%
2022/05/25	0	0.00	1	50.49	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	2	50.03	50.00	-2	4,233	-0.05%
2022/05/23	1	49.65	1	48.80	49.65	0	4,095	0.00%
2022/05/20	0.1	48.00	6	47.78	48.20	-6	3,976	-0.15%
2022/05/19	1	46.25	0	0.00	46.50	1	3,878	0.03%
2022/05/18	0.1	47.05	1	47.00	47.30	-1	3,844	-0.02%
2022/05/17	1	46.40	1	46.60	46.40	0	3,852	0.00%
2022/05/16	1	46.50	0	0.00	46.25	1	3,847	0.03%
2022/05/13	1	46.50	5	46.68	46.80	-4	3,830	-0.10%
2022/05/12	0	46.10	0	0.00	45.95	0	3,823	0.00%
2022/05/10	1	47.10	0	0.00	47.30	1	3,818	0.03%
2022/05/05	1	48.65	2	49.28	48.60	-1	3,877	-0.03%
2022/05/03	1	48.45	0	0.00	48.60	1	4,096	0.02%
2022/04/29	1.1	48.37	1	48.90	49.00	0.1	4,131	0.00%
2022/04/28	2	47.75	3	48.38	48.75	-1	4,160	-0.02%
2022/04/26	1	49.25	1	49.65	49.40	0	4,157	0.00%
2022/04/25	0	48.90	0	0.00	48.55	0	4,170	0.00%
2022/04/22	0.1	49.40	0	0.00	49.70	0.1	4,187	0.00%
2022/04/20	0.1	49.30	0	0.00	49.55	0.1	4,476	0.00%
2022/04/18	0	0.00	1	49.50	49.10	-1	4,745	-0.02%
2022/04/14	2	49.95	0	0.00	49.75	2	4,786	0.04%
2022/04/11	0	0.00	2.1	50.40	50.50	-2.1	4,731	-0.04%
2022/04/08	0	0.00	0.2	50.10	50.10	-0.2	4,670	0.00%
2022/04/07	1	49.35	0	0.00	49.05	1	4,671	0.02%
2022/04/06	0.1	50.60	0	0.00	51.00	0.1	4,643	0.00%
2022/03/30	0	0.00	2	50.15	50.30	-2	4,454	-0.04%
2022/03/29	0	0.00	1	49.80	49.90	-1	4,385	-0.02%
2022/03/25	2.1	49.03	0	0.00	49.55	2.1	4,366	0.05%
2022/03/24	0.1	49.65	1	49.95	50.00	-1	4,353	-0.02%
2022/03/23	0.1	49.60	1	49.65	49.85	-1	4,291	-0.02%
2022/03/22	0.1	48.80	2	48.80	49.05	-2	4,223	-0.05%
2022/03/18	0.1	48.30	0	0.00	48.80	0.1	4,216	0.00%
2022/03/17	0	0.00	11.2	47.94	48.15	-11.2	4,142	-0.27%
2022/03/16	1	46.25	0	0.00	46.80	1	4,049	0.02%
2022/03/14	1	46.05	1	46.25	46.25	0	4,039	0.00%
2022/03/10	0	0.00	2.2	46.15	46.80	-2.2	4,069	-0.05%
2022/03/08	2.2	44.95	0	0.00	44.80	2.2	4,030	0.05%
2022/03/07	2.2	45.63	1.2	45.60	45.45	1	3,996	0.02%
2022/03/02	0	47.50	0	0.00	47.65	0	4,126	0.00%
2022/03/01	0	0.00	5.2	46.91	47.55	-5.2	4,115	-0.13%
2022/02/25	5.1	45.84	0	0.00	45.80	5.1	4,078	0.13%
2022/02/24	2	46.18	0	0.00	46.25	2	3,985	0.05%
2022/02/23	0	0.00	1.2	47.48	47.45	-1.2	3,960	-0.03%
2022/02/22	6.1	47.32	0	0.00	47.15	6.1	3,970	0.15%
2022/02/21	1	47.81	3.6	48.08	48.25	-2.6	4,022	-0.06%
2022/02/18	8	48.21	4	48.56	48.00	4	4,030	0.10%
2022/02/17	0	0.00	4	48.80	48.75	-4	4,037	-0.10%
2022/02/16	1	48.10	0	48.20	48.10	1	4,019	0.02%
2022/02/15	3	48.58	2	48.50	48.30	1	4,022	0.02%
2022/02/14	2.1	48.70	1	48.90	49.15	1.1	4,008	0.03%
2022/02/11	0.1	49.00	0	0.00	49.30	0.1	3,981	0.00%
2022/02/09	0.1	48.70	1	48.95	48.90	-1	3,930	-0.02%
2022/02/08	0.1	48.60	0	0.00	48.80	0.1	3,870	0.00%
2022/02/07	2	46.45	0	0.00	47.95	2	3,825	0.05%
2022/01/26	1	46.95	2	47.50	46.25	-1	3,723	-0.03%
2022/01/25	11	46.60	0	0.00	47.15	11	3,575	0.31%
2022/01/24	2.1	47.04	0	0.00	47.65	2.1	3,491	0.06%
2022/01/21	2.1	47.27	0.1	47.45	47.55	2	3,501	0.06%
2022/01/19	1	48.40	0	0.00	48.50	1	3,410	0.03%
2022/01/17	2	48.15	0	0.00	48.45	2	3,378	0.06%
2022/01/14	3	49.07	2	49.20	48.60	1	3,305	0.03%
2022/01/13	5	49.28	3	49.67	49.65	2	3,235	0.06%
2022/01/12	5.1	49.91	13.2	49.78	50.00	-8.2	3,029	-0.27%
2022/01/11	0	0.00	1	48.45	48.70	-1	2,791	-0.04%
2022/01/10	0.3	48.00	0	0.00	48.25	0.3	2,697	0.01%
2022/01/07	0	0.00	3	48.23	48.20	-3	2,692	-0.11%
2022/01/06	0.1	47.60	0	0.00	47.85	0.1	2,628	0.00%
2022/01/05	1	47.40	0	0.00	47.55	1	2,594	0.04%
2022/01/04	0	0.00	2	47.50	47.50	-2	2,641	-0.08%
2021/12/30	0	0.00	1	47.30	47.25	-1	2,679	-0.04%
2021/12/29	0.1	47.25	0	0.00	47.55	0.1	2,698	0.00%
2021/12/28	0.1	47.10	0	0.00	47.30	0.1	2,670	0.00%
2021/12/16	0.1	46.65	0	0.00	47.00	0.1	2,800	0.00%
2021/12/15	0	0.00	0.3	47.30	46.85	-0.3	2,861	-0.01%
2021/12/14	0.1	46.55	0	0.00	47.00	0.1	2,915	0.00%
2021/12/08	0	0.00	1	47.45	47.80	-1	2,999	-0.03%
2021/12/07	0.1	47.20	0	0.00	47.50	0.1	2,991	0.00%
2021/12/02	0.1	46.70	0	0.00	47.00	0.1	3,029	0.00%
2021/12/01	0.1	46.35	0	0.00	46.55	0.1	3,054	0.00%
2021/11/30	0	0.00	24	46.50	46.35	-24	3,065	-0.78%
2021/11/29	0.1	45.45	0	0.00	45.75	0.1	2,943	0.00%
2021/11/26	0.1	45.75	0	0.00	45.75	0.1	2,964	0.00%
2021/11/24	0	0.00	2.1	47.54	47.55	-2.1	3,150	-0.07%
2021/11/23	0	0.00	0	46.90	46.95	0	3,347	0.00%
2021/11/18	0	0.00	3	46.40	46.70	-3	3,363	-0.09%
2021/11/17	0	0.00	3	45.72	45.60	-3	3,278	-0.09%
2021/11/16	0	0.00	12	45.78	45.90	-12	3,280	-0.37%
2021/11/15	0	0.00	11	45.46	45.60	-11	3,310	-0.33%
2021/11/12	0	0.00	8	45.08	45.20	-8	3,297	-0.24%
2021/11/10	0	0.00	3	44.88	44.70	-3	3,339	-0.09%
2021/11/09	0.1	44.70	1	44.95	44.95	-1	3,354	-0.03%
2021/11/05	0	44.25	0	0.00	44.60	0	3,389	0.00%
2021/11/04	0	0.00	3	44.20	44.15	-3	3,384	-0.09%
2021/11/03	6	43.87	0	0.00	44.00	6	3,409	0.18%
2021/11/02	0	44.25	0	0.00	44.40	0	3,445	0.00%
2021/10/29	1	43.90	0	0.00	44.00	1	3,463	0.03%
2021/10/28	0	0.00	0	44.75	44.40	0	3,439	0.00%
2021/10/27	0	0.00	2	44.95	44.90	-2	3,475	-0.06%
2021/10/26	5.1	44.95	3	44.98	44.90	2.1	3,505	0.06%
2021/10/21	0.1	44.65	7	45.16	44.80	-6.9	3,687	-0.19%
2021/10/20	0	0.00	2	44.93	44.95	-2	3,678	-0.05%
2021/10/15	0.1	44.10	1	44.45	44.45	-1	3,722	-0.03%
2021/10/14	0	0.00	1	43.95	43.70	-1	3,714	-0.03%
2021/10/12	5	42.75	0	0.00	43.80	5	3,783	0.13%
2021/10/08	2.9	43.56	0	0.00	43.50	2.9	3,732	0.08%
2021/10/07	0	0.00	6	43.84	44.20	-6	3,744	-0.16%
2021/10/05	4	43.00	0	0.00	43.10	4	3,751	0.11%
2021/10/04	2	43.13	3	43.55	43.50	-1	3,798	-0.03%
2021/10/01	8	43.30	0	0.00	43.30	8	3,798	0.21%
2021/09/30	2	43.75	0	0.00	44.40	2	3,751	0.05%
2021/09/29	6	43.67	3	44.22	44.05	3	3,719	0.08%
2021/09/28	21	43.80	19	44.36	44.45	2	3,690	0.05%
2021/09/24	0	0.00	13	44.92	44.60	-13	3,658	-0.36%
2021/09/22	23	43.90	0	0.00	43.60	23	3,673	0.63%
2021/09/17	0.1	45.25	2	45.60	45.35	-2	3,597	-0.05%
2021/09/16	0	0.00	11	45.88	46.00	-11	3,548	-0.31%
2021/09/15	0	0.00	3	45.72	45.75	-3	3,481	-0.09%
2021/09/14	0.1	45.40	1	45.65	45.65	-1	3,480	-0.03%
2021/09/13	0	0.00	1	45.70	45.55	-1	3,495	-0.03%
2021/09/10	0	0.00	5	45.75	45.75	-5	3,529	-0.14%
2021/09/09	1	45.10	7	45.64	45.75	-6	3,585	-0.17%
2021/09/08	0.1	45.10	13	45.42	45.60	-13	3,560	-0.36%
2021/09/07	0	0.00	19	45.44	45.20	-19	3,569	-0.53%
2021/09/06	0	0.00	3	45.08	45.05	-3	3,537	-0.08%
2021/09/03	0	0.00	1	44.00	44.70	-1	3,495	-0.03%
2021/09/02	1.1	43.80	1	44.75	43.75	0.1	3,482	0.00%
2021/09/01	0	0.00	32	44.70	44.65	-32	3,480	-0.92%
2021/08/31	0.1	44.40	41	44.07	45.00	-41	3,425	-1.20%
2021/08/30	1.1	43.09	7	44.03	44.30	-6	3,336	-0.18%
2021/08/27	5	43.90	28	42.60	43.90	-23	3,196	-0.72%
2021/08/26	1	40.92	1	41.20	41.60	0	2,980	0.00%
2021/08/25	2	40.90	0	0.00	41.25	2	2,934	0.07%
2021/08/24	1	41.10	2	41.05	41.25	-1	2,923	-0.03%
2021/08/23	0	0.00	1	40.75	40.95	-1	2,970	-0.03%
2021/08/20	3	40.27	0	0.00	40.25	3	3,041	0.10%
2021/08/19	6	40.83	0	0.00	40.55	6	3,611	0.17%
2021/08/18	1	41.15	0	0.00	41.40	1	3,614	0.03%
2021/08/17	3	41.52	1	41.70	41.55	2	3,720	0.05%
2021/08/16	9	41.24	0	0.00	41.15	9	3,708	0.24%
2021/08/13	3	41.20	0	0.00	41.40	3	3,792	0.08%
2021/08/11	0.1	41.35	0	0.00	41.70	0.1	3,897	0.00%
2021/08/09	8	41.61	6	41.95	42.05	2	4,066	0.05%
2021/08/06	16	41.52	2	42.15	41.85	14	4,121	0.34%
2021/08/04	0	0.00	2	42.10	42.05	-2	4,410	-0.05%
2021/08/03	11	41.84	0	0.00	42.00	11	4,464	0.25%
2021/08/02	2	42.30	18	42.33	42.50	-16	4,517	-0.35%
2021/07/30	0	0.00	2	41.80	41.75	-2	4,537	-0.04%
2021/07/29	3	41.42	3	41.92	41.85	0	4,574	0.00%
2021/07/28	81	41.77	0	0.00	41.30	81	4,553	1.78%
2021/07/27	0	0.00	1	44.85	44.80	-1	4,514	-0.02%
2021/07/26	11	44.99	0	0.00	45.00	11	4,526	0.24%
2021/07/22	0.1	45.15	0	0.00	45.35	0.1	4,613	0.00%
2021/07/21	15	44.76	0	0.00	44.75	15	4,629	0.32%
2021/07/20	1	44.80	0	0.00	44.65	1	4,684	0.02%
2021/07/19	0	0.00	1	45.20	45.40	-1	4,736	-0.02%
2021/07/16	0.1	45.20	0	0.00	45.50	0.1	4,734	0.00%
2021/07/15	0.9	45.25	2	45.40	45.45	-1.1	4,750	-0.02%
2021/07/14	0.1	45.20	0	0.00	45.40	0.1	4,782	0.00%
2021/07/13	1.1	45.05	1	45.30	45.40	0.1	4,843	0.00%
2021/07/09	1	44.55	0	0.00	44.95	1	4,863	0.02%
2021/07/07	0	0.00	15	45.01	45.10	-15	4,942	-0.30%
2021/07/01	2.1	45.04	2	45.05	45.05	0.1	5,066	0.00%
2021/06/29	0.1	44.90	0	0.00	45.20	0.1	5,149	0.00%
2021/06/25	0.1	44.90	0	0.00	45.20	0.1	5,245	0.00%
2021/06/23	0.1	45.00	13	45.10	45.25	-13	5,318	-0.24%
2021/06/22	0	0.00	24	44.42	44.30	-24	5,296	-0.45%
2021/06/21	14	43.74	0	0.00	43.50	14	5,292	0.26%
2021/06/18	13	44.38	0	0.00	44.25	13	5,313	0.24%
2021/06/17	0.1	44.60	2	44.88	44.80	-2	5,256	-0.04%
2021/06/16	0.1	44.55	2	45.00	44.85	-2	5,378	-0.04%
2021/06/11	0.1	44.65	1	45.00	45.05	-0.9	5,464	-0.02%
2021/06/09	1	44.55	0.3	44.77	45.00	0.7	5,553	0.01%
2021/06/08	0	0.00	8.1	44.95	45.05	-8.1	5,562	-0.15%
2021/06/03	2	45.60	10	45.70	45.70	-8	5,844	-0.14%
2021/06/02	2	45.40	2	45.35	45.50	0	5,888	0.00%
2021/05/31	0.1	45.05	2	45.48	45.40	-1.9	6,012	-0.03%
2021/05/28	1.1	44.81	0	0.00	45.25	1.1	6,048	0.02%
2021/05/27	1.1	43.98	3	44.18	45.60	-1.9	6,010	-0.03%
2021/05/26	0	0.00	1	45.30	45.35	-1	5,613	-0.02%
2021/05/25	0	44.80	3	45.15	45.20	-3	5,631	-0.05%
2021/05/21	0	0.00	31	44.45	44.35	-31	5,571	-0.56%
2021/05/20	3	42.82	1	43.45	43.35	2	5,513	0.04%
2021/05/19	18	43.45	1	43.00	42.90	17	5,482	0.31%
2021/05/18	5	41.65	1	43.55	43.60	4	5,446	0.07%
2021/05/17	4	42.15	2	41.95	41.30	2	5,458	0.04%
2021/05/14	0.1	42.50	1	42.30	42.65	-0.9	5,399	-0.02%
2021/05/13	0	0.00	1	41.70	41.20	-1	5,342	-0.02%
2021/05/12	0	0.00	1	42.80	41.50	-1	5,268	-0.02%
2021/05/11	4	43.78	4.1	43.76	43.40	-0.1	5,080	0.00%
2021/05/10	1	44.10	41	44.43	44.50	-40	5,059	-0.79%
2021/05/07	1	43.90	11	43.96	44.05	-10	5,133	-0.19%
2021/05/06	0	0.00	10	43.45	43.90	-10	5,165	-0.19%
2021/05/05	0	0.00	5	42.65	42.45	-5	5,123	-0.10%
2021/05/04	0	0.00	22	43.26	42.45	-22	5,168	-0.43%
2021/05/03	7	43.05	8	43.29	42.80	-1	5,148	-0.02%
2021/04/29	7	43.54	16.2	43.96	43.45	-9.2	5,159	-0.18%
2021/04/28	0	0.00	4.4	43.90	43.95	-4.4	5,160	-0.09%
2021/04/27	0	0.00	1	43.50	43.50	-1	5,269	-0.02%
2021/04/26	11	43.10	1	43.15	43.30	10	5,269	0.19%
2021/04/22	0	0.00	14.1	42.51	42.60	-14.1	5,200	-0.27%
2021/04/21	1	42.30	1	42.45	42.45	0	5,186	0.00%
2021/04/20	0.1	42.95	11	43.18	43.00	-10.9	5,189	-0.21%
2021/04/19	0.1	42.80	14	42.84	43.00	-13.9	5,194	-0.27%
2021/04/16	10.1	42.45	9.2	42.32	42.45	0.9	5,165	0.02%
2021/04/15	4	42.13	0	0.00	42.15	4	5,255	0.08%
2021/04/14	2	42.30	10.5	42.30	42.40	-8.5	5,288	-0.16%
2021/04/13	2	42.18	25	42.21	42.10	-23	5,275	-0.44%
2021/04/12	0	0.00	27	41.74	41.90	-27	5,238	-0.52%
2021/04/09	0.1	41.20	6	41.33	41.25	-5.9	5,252	-0.11%
2021/04/08	2	41.23	0	0.00	41.20	2	5,284	0.04%
2021/04/06	19	41.44	2	41.40	41.20	17	5,352	0.32%
2021/04/01	0	0.00	2	41.68	41.55	-2	5,306	-0.04%
2021/03/31	10	41.90	23	41.91	41.95	-13	5,250	-0.25%
2021/03/29	11.1	41.10	4	41.28	41.40	7.1	5,142	0.14%
2021/03/26	0	41.65	10	41.48	41.40	-10	5,104	-0.20%
2021/03/24	0	0.00	2	40.75	40.70	-2	5,106	-0.04%
2021/03/23	3	40.47	0	0.00	40.40	3	5,091	0.06%
2021/03/22	31	40.07	0	0.00	40.50	31	5,113	0.61%
2021/03/19	2	40.18	0	0.00	40.40	2	5,137	0.04%
2021/03/18	11	41.05	0	0.00	40.80	11	5,025	0.22%
2021/03/17	5	41.10	5	41.22	41.05	0	5,060	0.00%
2021/03/16	1	41.10	0	0.00	41.35	1	5,070	0.02%
2021/03/15	1	41.45	0	0.00	41.25	1	5,112	0.02%
2021/03/12	0	41.20	0	0.00	41.00	0	5,124	0.00%
2021/03/11	7	40.89	9	41.21	40.65	-2	5,153	-0.04%
2021/03/09	10	40.08	20	40.02	40.45	-10	5,044	-0.20%
2021/03/08	0	0.00	6	39.85	39.60	-6	4,938	-0.12%
2021/03/05	16	39.16	2	39.50	39.40	14	4,910	0.29%
2021/03/04	9	39.62	1	39.65	39.65	8	5,061	0.16%
2021/03/03	0	0.00	8.2	39.95	40.05	-8.2	5,026	-0.16%
2021/03/02	2	39.55	2	39.95	39.35	0	4,947	0.00%
2021/02/26	38	39.75	2	39.88	39.90	36	4,912	0.73%
2021/02/25	5	40.40	3	40.30	40.80	2	4,739	0.04%
2021/02/24	24	40.08	3	40.15	39.85	21	4,709	0.45%
2021/02/23	0	0.00	4	39.66	39.85	-4	4,696	-0.09%
2021/02/22	6	39.42	7	39.66	39.25	-1	4,691	-0.02%
2021/02/19	12	39.12	3	39.20	39.20	9	4,714	0.19%
2021/02/18	0.2	39.55	0	0.00	39.65	0.2	4,731	0.00%
2021/02/17	2	39.00	13	39.12	39.70	-11	4,769	-0.23%
2021/02/05	3	38.50	0	0.00	38.75	3	4,674	0.06%
2021/02/02	2	38.80	3.7	38.84	38.55	-1.7	4,790	-0.03%
2021/01/29	17.2	37.60	0	0.00	37.40	17.2	4,785	0.36%
2021/01/28	27.3	38.42	0	0.00	38.25	27.3	4,680	0.58%
2021/01/27	3	38.60	1	39.20	38.60	2	4,609	0.04%
2021/01/26	29	38.68	0	0.00	38.60	29	4,602	0.63%
2021/01/25	66	38.96	1	38.95	38.90	65	4,572	1.42%
2021/01/22	20	39.00	0	0.00	39.00	20	4,609	0.43%
2021/01/21	6.1	39.66	2	40.10	39.10	4.1	4,588	0.09%
2021/01/20	1	40.00	1	39.20	39.00	0	4,531	0.00%
2021/01/19	0.1	40.85	0	0.00	41.10	0.1	4,362	0.00%
2021/01/15	0	0.00	0.1	41.90	41.75	-0.1	4,295	0.00%
2021/01/14	0.1	41.90	0	0.00	42.20	0.1	4,380	0.00%
2021/01/13	3.1	42.15	1	42.25	42.20	2.1	4,386	0.05%
2021/01/12	0	0.00	0	42.45	42.00	0	4,377	0.00%
2021/01/08	1	42.50	0.2	41.80	42.50	0.8	4,359	0.02%
2021/01/07	0	0.00	1	41.60	41.45	-1	4,240	-0.02%
2021/01/06	0	0.00	3.1	41.24	41.00	-3.1	4,254	-0.07%
2020/12/31	1	41.20	0	0.00	41.10	1	4,149	0.02%
2020/12/30	0	0.00	2	40.60	41.05	-2	4,085	-0.05%
2020/12/29	1	40.10	0	0.00	40.05	1	4,007	0.02%
2020/12/28	0.1	39.55	0	0.00	40.00	0.1	4,016	0.00%
2020/12/23	2	39.30	0	0.00	39.60	2	4,117	0.05%
2020/12/22	1.1	39.95	0	0.00	39.75	1.1	4,181	0.03%
2020/12/21	0.1	39.75	0	0.00	40.15	0.1	4,328	0.00%
2020/12/15	0	0.00	1	39.45	39.70	-1	4,375	-0.02%
2020/12/14	0	0.00	3	40.05	39.95	-3	4,362	-0.07%
2020/12/11	0	0.00	4	39.63	40.00	-4	4,364	-0.09%
2020/12/09	1.3	38.53	0	0.00	39.15	1.3	4,238	0.03%
2020/12/08	9.2	39.09	0	0.00	38.95	9.2	4,158	0.22%
2020/12/07	5.5	39.57	0	0.00	39.80	5.5	4,116	0.13%
2020/12/04	0	0.00	0.1	40.20	40.20	-0.1	4,095	0.00%
2020/12/03	0	0.00	2	39.85	40.00	-2	4,081	-0.05%
2020/12/01	1	39.20	0	0.00	39.90	1	4,135	0.02%
2020/11/30	1	39.95	0	0.00	39.00	1	4,131	0.02%
2020/11/27	1	39.90	0	0.00	39.90	1	3,938	0.03%
2020/11/26	2	39.98	1	40.10	40.20	1	3,937	0.03%
2020/11/24	0.1	40.40	0	0.00	40.30	0.1	4,045	0.00%
2020/11/20	1	40.15	1	40.60	40.30	0	4,045	0.00%
2020/11/18	3	40.85	0	0.00	40.95	3	4,134	0.07%
2020/11/17	0	0.00	63	40.34	40.60	-63	4,144	-1.52%
2020/11/16	2.2	40.35	2	40.45	40.50	0.2	4,208	0.00%
2020/11/13	0.1	40.00	0	0.00	39.90	0.1	4,178	0.00%
2020/11/12	0	40.00	0	0.00	39.80	0	4,197	0.00%
2020/11/11	0.2	40.20	0	0.00	40.20	0.2	4,196	0.00%
2020/11/10	1.1	39.46	3	39.53	39.55	-1.9	4,093	-0.05%
2020/11/09	1	39.05	0	0.00	38.85	1	4,027	0.02%
2020/11/06	64	38.46	1.1	38.55	38.60	62.9	3,958	1.59%
2020/11/05	0	0.00	1.1	38.56	38.60	-1.1	4,000	-0.03%
2020/11/03	0	0.00	3	38.32	38.35	-3	4,027	-0.07%
2020/11/02	0.2	37.40	0	0.00	37.95	0.2	4,040	0.00%
2020/10/30	17.2	37.09	0	0.00	37.05	17.2	4,024	0.43%
2020/10/29	1.1	37.59	2	37.70	37.55	-0.9	3,929	-0.02%
2020/10/28	2	37.95	1	37.95	38.10	1	3,951	0.03%
2020/10/27	0	0.00	1	38.10	38.05	-1	3,992	-0.03%
2020/10/26	11	38.30	2	38.35	38.30	9	4,014	0.22%
2020/10/22	0	0.00	1	38.50	38.50	-1	4,100	-0.02%
2020/10/21	0	0.00	1	38.25	38.05	-1	4,055	-0.02%
2020/10/16	2	38.05	1	38.05	38.00	1	4,012	0.02%
2020/10/14	1.1	38.60	0	0.00	38.55	1.1	3,997	0.03%
2020/10/13	1	38.50	1	38.50	38.60	0	3,935	0.00%
2020/10/08	0.1	39.25	0	0.00	39.00	0.1	4,119	0.00%
2020/10/07	1	39.10	0	0.00	39.00	1	4,156	0.02%
2020/10/06	0	0.00	15	39.18	39.30	-15	4,228	-0.35%
2020/10/05	14	39.12	12	39.08	38.85	2	4,239	0.05%
2020/09/30	13	39.58	2	39.60	38.85	11	4,255	0.26%
2020/09/29	1	39.00	1	39.30	39.10	0	4,224	0.00%
2020/09/28	1	39.25	0	0.00	39.40	1	4,249	0.02%
2020/09/25	1	38.30	0	0.00	38.40	1	4,276	0.02%
2020/09/24	6	37.83	2	37.40	37.35	4	4,235	0.09%
2020/09/23	3	38.78	0	0.00	38.90	3	4,120	0.07%
2020/09/22	3	39.83	0	0.00	39.50	3	4,105	0.07%
2020/09/14	1	40.80	0	0.00	40.90	1	4,204	0.02%
2020/09/10	0	0.00	1	40.35	40.35	-1	4,270	-0.02%
2020/09/08	1	40.80	1	40.90	40.80	0	4,341	0.00%
2020/09/07	1	40.90	0	0.00	40.90	1	4,374	0.02%
2020/09/04	2	41.33	0	0.00	41.50	2	4,374	0.05%
2020/09/03	1	41.65	1	41.70	41.80	0	4,380	0.00%
2020/09/02	3	41.43	2	41.53	41.50	1	4,416	0.02%
2020/09/01	1	41.50	0	0.00	41.75	1	4,454	0.02%
2020/08/31	1	41.80	0	0.00	41.80	1	4,454	0.02%
2020/08/28	1	42.20	3	42.28	42.20	-2	4,500	-0.04%
2020/08/27	2	41.90	0	0.00	42.00	2	4,585	0.04%
2020/08/26	1	41.90	0	0.00	42.15	1	4,615	0.02%
2020/08/25	4	42.25	8	42.64	42.35	-4	4,657	-0.09%
2020/08/24	2	41.63	0	0.00	41.35	2	4,690	0.04%
2020/08/21	9	42.06	1	42.35	41.80	8	4,710	0.17%
2020/08/20	5	41.73	0	0.00	41.55	5	4,726	0.11%
2020/08/19	2	43.15	0	0.00	43.00	2	4,719	0.04%
2020/08/14	0	0.00	4	44.00	44.00	-4	4,773	-0.08%
2020/08/13	0	0.00	6	43.70	43.85	-6	4,787	-0.13%
2020/08/12	0	0.00	1	43.20	43.40	-1	4,815	-0.02%
2020/08/11	0	0.00	3	44.07	43.40	-3	4,824	-0.06%
2020/08/10	1	42.90	4	43.10	43.70	-3	4,804	-0.06%
2020/08/07	5	42.96	1	42.90	42.90	4	4,813	0.08%
2020/08/06	1	42.85	20	42.95	43.00	-19	4,802	-0.40%
2020/08/05	1	42.00	0	0.00	41.85	1	4,839	0.02%
2020/08/04	5	41.82	1	41.90	41.65	4	4,852	0.08%
2020/08/03	15	41.79	14	41.49	41.45	1	4,872	0.02%
2020/07/31	0	0.00	1	42.70	42.35	-1	4,847	-0.02%
2020/07/30	3	42.43	1	42.45	42.85	2	4,830	0.04%
2020/07/29	3	42.32	11	43.00	42.30	-8	4,854	-0.16%
2020/07/28	4	42.45	4	42.80	42.55	0	4,915	0.00%
2020/07/27	16	42.82	7	43.15	42.50	9	4,935	0.18%
2020/07/24	6	43.68	0	0.00	43.55	6	4,958	0.12%
2020/07/23	2	44.65	0	0.00	44.60	2	4,972	0.04%
2020/07/22	1	45.00	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	1	45.55	45.50	-1	5,053	-0.02%
2020/07/20	2	44.60	0	0.00	44.55	2	5,053	0.04%
2020/07/17	0	0.00	10	45.05	44.75	-10	5,087	-0.20%
2020/07/16	5	44.99	0	0.00	44.80	5	5,154	0.10%
2020/07/10	2	47.75	0	0.00	47.50	2	5,090	0.04%
2020/07/09	0	0.00	2	48.35	48.20	-2	5,125	-0.04%
2020/07/08	1	47.75	3	47.88	48.00	-2	5,105	-0.04%
2020/07/07	1	47.45	2	47.40	47.50	-1	5,139	-0.02%
2020/07/06	1	47.45	1	47.35	47.45	0	5,132	0.00%
2020/07/03	2	47.05	2	46.90	47.00	0	5,150	0.00%
2020/07/02	0	0.00	3	46.43	46.80	-3	5,184	-0.06%
2020/06/29	0	0.00	1	45.00	44.95	-1	5,335	-0.02%
2020/06/23	2	45.25	0	0.00	45.20	2	5,452	0.04%
2020/06/22	0	0.00	6	45.13	45.15	-6	5,502	-0.11%
2020/06/19	1	44.90	1	45.35	45.20	0	5,620	0.00%
2020/06/18	5	44.80	1	45.45	45.10	4	5,688	0.07%
2020/06/17	0	0.00	1	45.50	45.40	-1	5,694	-0.02%
2020/06/16	1	45.45	0	0.00	45.15	1	5,842	0.02%
2020/06/15	10	44.30	2	44.40	44.05	8	6,057	0.13%
2020/06/11	3	45.80	1	45.45	45.40	2	6,330	0.03%
2020/06/10	0.3	46.65	1	46.55	46.75	-0.7	6,467	-0.01%
2020/06/09	0	0.00	1	46.00	46.10	-1	6,656	-0.02%
2020/06/08	2	45.75	1	46.00	46.00	1	6,759	0.01%
2020/06/05	0	0.00	1	45.15	45.20	-1	6,826	-0.01%
2020/06/04	2	45.15	0.2	45.10	45.10	1.8	6,977	0.03%
2020/06/03	1	44.50	10	44.30	44.75	-9	7,157	-0.13%
2020/06/01	3	43.25	4.1	43.38	43.50	-1.1	7,206	-0.01%
2020/05/29	3	42.00	5	42.39	42.80	-2	7,149	-0.03%
2020/05/28	2	42.23	3	42.17	42.20	-1	7,047	-0.01%
2020/05/27	4	42.64	0	0.00	42.50	4	7,052	0.06%
2020/05/26	0	0.00	2	43.30	42.90	-2	7,077	-0.03%
2020/05/25	6	41.90	3	41.77	41.75	3	7,038	0.04%
2020/05/22	4	42.96	2	42.55	42.55	2	6,994	0.03%
2020/05/21	2	43.40	2	43.55	43.40	0	6,988	0.00%
2020/05/20	2	43.45	3	43.40	43.40	-1	7,017	-0.01%
2020/05/19	0	0.00	9	43.61	43.35	-9	7,027	-0.13%
2020/05/18	1	42.30	1	42.15	42.25	0	7,034	0.00%
2020/05/15	4	42.29	2	42.75	42.25	2	7,038	0.03%
2020/05/14	7	42.58	0	0.00	42.55	7	7,001	0.10%
2020/05/13	2	43.18	3	43.32	43.10	-1	6,953	-0.01%
2020/05/12	3	43.30	0	0.00	43.45	3	6,996	0.04%
2020/05/08	1	43.40	3	43.77	43.60	-2	6,918	-0.03%
2020/05/07	2	43.25	2	43.10	43.10	0	6,909	0.00%
2020/05/06	2	42.58	1	42.95	42.80	1	6,911	0.01%
2020/05/05	3	42.88	2.2	43.10	43.00	0.8	6,930	0.01%
2020/05/04	5	42.26	2	42.45	42.40	3	6,921	0.04%
2020/04/30	3	44.35	3	44.25	44.15	0	6,891	0.00%
2020/04/29	0	0.00	1	43.55	43.70	-1	6,907	-0.01%
2020/04/28	0	0.00	1	42.45	42.80	-1	6,981	-0.01%
2020/04/27	1	42.20	1	42.25	42.10	0	7,119	0.00%
2020/04/24	2	40.73	0	0.00	40.60	2	7,109	0.03%
2020/04/23	1	41.20	1	40.70	40.90	0	7,178	0.00%
2020/04/22	0	0.00	1	40.75	40.75	-1	7,152	-0.01%
2020/04/21	5	40.79	4	41.05	40.95	1	7,139	0.01%
2020/04/20	1	42.35	1	42.70	42.50	0	7,137	0.00%
2020/04/17	0	0.00	1	43.50	42.70	-1	7,175	-0.01%
2020/04/16	3	42.52	1	42.65	42.35	2	7,079	0.03%
2020/04/15	5	42.67	4	42.99	43.20	1	7,024	0.01%
2020/04/14	2	41.95	3	41.08	41.95	-1	6,942	-0.01%
2020/04/13	1	40.70	3	40.90	40.70	-2	6,880	-0.03%
2020/04/10	2	40.80	5	40.86	41.10	-3	6,883	-0.04%
2020/04/09	4	40.44	5	40.53	40.35	-1	6,840	-0.01%
2020/04/08	2	40.05	5	40.09	40.40	-3	6,811	-0.04%
2020/04/07	0	0.00	2	39.63	39.90	-2	6,741	-0.03%
2020/04/06	10	38.32	6	38.51	38.65	4	6,706	0.06%
2020/04/01	13	38.77	6	38.58	38.50	7	6,628	0.11%
2020/03/31	14	39.87	6	39.58	39.35	8	6,542	0.12%
2020/03/30	10	39.05	0	0.00	39.55	10	6,435	0.16%
2020/03/27	15	40.25	12	40.00	40.00	3	6,355	0.05%
2020/03/26	7	40.11	9	40.22	40.10	-2	6,246	-0.03%
2020/03/25	14	40.20	12	40.33	40.60	2	6,339	0.03%
2020/03/24	4	36.76	8.1	38.42	38.70	-4.1	6,220	-0.07%
2020/03/23	1.3	36.07	1	36.05	35.65	0.3	6,044	0.00%
2020/03/20	9	36.20	13	36.33	37.45	-4	6,058	-0.07%
2020/03/19	12	35.85	22	36.12	35.00	-10	5,875	-0.17%
2020/03/18	7	38.05	9	38.18	38.00	-2	5,671	-0.04%
2020/03/17	6.1	37.84	5	38.11	38.25	1.1	5,582	0.02%
2020/03/16	17	40.12	4	41.25	39.60	13	5,376	0.24%
2020/03/13	8	40.98	1	40.25	42.20	7	5,213	0.13%
2020/03/12	4.1	44.72	9	45.06	44.30	-4.9	4,979	-0.10%
2020/03/11	3.1	47.11	2	47.30	47.00	1.1	4,818	0.02%
2020/03/10	5.1	46.41	4	46.00	47.40	1.1	4,691	0.02%
2020/03/09	10.4	46.86	3	46.78	46.10	7.4	4,548	0.16%
2020/03/06	10	49.55	1	49.80	49.60	9	4,262	0.21%
2020/03/05	0	0.00	2	50.85	51.00	-2	4,155	-0.05%
2020/03/03	1.4	50.14	2	49.98	50.00	-0.6	4,275	-0.01%
2020/03/02	3	49.67	0	0.00	49.40	3	4,249	0.07%
2020/02/27	0	0.00	1	50.30	50.30	-1	4,411	-0.02%
2020/02/26	5	50.42	0	0.00	50.70	5	4,339	0.12%
2020/02/25	3	50.60	1	50.90	50.90	2	4,304	0.05%
2020/02/24	0	0.00	1	50.90	50.90	-1	4,293	-0.02%
2020/02/21	0	0.00	3.2	52.19	52.00	-3.2	4,260	-0.08%
2020/02/20	2	52.35	1	52.10	51.90	1	4,238	0.02%
2020/02/19	0	0.00	1	52.10	52.10	-1	4,226	-0.02%
2020/02/17	1	51.40	1	51.30	51.40	0	4,238	0.00%
2020/02/13	2	51.45	1.2	51.60	51.60	0.8	4,320	0.02%
2020/02/12	0	0.00	2	50.90	51.00	-2	4,302	-0.05%
2020/02/10	1	50.40	4	50.40	50.40	-3	4,348	-0.07%
2020/02/07	1	50.80	0	0.00	50.80	1	4,449	0.02%
2020/02/04	2	49.78	0	0.00	50.10	2	4,485	0.04%
2020/02/03	1	50.10	6	49.09	49.60	-5	4,482	-0.11%
2020/01/30	5	51.60	11.3	50.29	50.10	-6.3	4,312	-0.15%
2020/01/20	2	53.10	0	0.00	53.10	2	4,140	0.05%
2020/01/17	0	0.00	1	52.50	52.80	-1	4,099	-0.02%
2020/01/16	2	52.20	0	0.00	52.20	2	4,159	0.05%
2020/01/15	3	52.53	0	0.00	52.50	3	4,188	0.07%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/13	0	0.00	2	51.40	52.00	-2	4,186	-0.05%
2020/01/10	1	50.90	10	50.90	51.00	-9	4,427	-0.20%
2020/01/09	0	0.00	2	50.90	51.10	-2	4,474	-0.04%
2020/01/08	3	50.50	0	0.00	50.60	3	4,509	0.07%
2020/01/07	3	51.37	0	0.00	50.90	3	4,518	0.07%
2020/01/06	0	0.00	6	52.10	51.70	-6	4,590	-0.13%
2020/01/03	1.3	51.95	0	0.00	52.30	1.3	4,623	0.03%
2019/12/31	0	0.00	1	52.00	52.00	-1	4,671	-0.02%
2019/12/27	1	52.50	0	0.00	52.70	1	4,715	0.02%
2019/12/26	0	0.00	1	52.10	52.40	-1	4,776	-0.02%
2019/12/25	2	52.00	1	51.90	51.90	1	4,858	0.02%
2019/12/24	1	52.40	0	0.00	52.70	1	4,921	0.02%
2019/12/20	0.3	52.20	5	52.00	52.50	-4.8	5,206	-0.09%
2019/12/19	0	0.00	10	51.40	51.60	-10	5,107	-0.20%
2019/12/18	0	0.00	1	51.10	51.40	-1	5,163	-0.02%
2019/12/17	1	51.40	9	51.06	51.60	-8	6,967	-0.11%
2019/12/16	1	51.20	1	51.20	51.00	0	7,076	0.00%
2019/12/13	0	0.00	2	51.15	50.90	-2	7,225	-0.03%
2019/12/12	10	50.80	44	50.66	50.60	-34	7,321	-0.46%
2019/12/09	4	50.30	0	0.00	50.30	4	7,917	0.05%
2019/12/06	0	0.00	4	50.40	50.30	-4	8,120	-0.05%
2019/12/05	2	50.30	0	0.00	50.30	2	8,419	0.02%
2019/12/04	2	49.60	10	50.00	50.00	-8	8,757	-0.09%
2019/12/03	0	0.00	21	49.31	49.60	-21	8,824	-0.24%
2019/12/02	16	49.61	8	49.76	49.55	8	8,996	0.09%
2019/11/29	53	50.12	3	50.13	49.90	50	8,988	0.56%
2019/11/27	0	0.00	5	51.88	51.80	-5	9,041	-0.06%
2019/11/26	2	51.40	2	51.75	51.80	0	9,091	0.00%
2019/11/25	3	51.57	0	0.00	51.40	3	8,950	0.03%
2019/11/22	0	0.00	2	51.50	51.70	-2	9,172	-0.02%
2019/11/21	0	0.00	1	51.50	51.60	-1	9,345	-0.01%
2019/11/15	2	51.55	5	51.68	51.70	-3	9,970	-0.03%
2019/11/14	5	51.00	8	51.04	51.50	-3	10,009	-0.03%
2019/11/13	6	52.08	2	51.80	51.60	4	10,077	0.04%
2019/11/11	6	52.45	0	0.00	52.50	6	10,108	0.06%
2019/11/08	12	52.90	0	0.00	53.00	12	10,224	0.12%
2019/11/07	0	0.00	7	53.00	53.40	-7	10,253	-0.07%
2019/11/06	11	53.61	23	53.69	53.90	-12	10,213	-0.12%
2019/11/05	20	53.05	30	53.11	53.50	-10	10,193	-0.10%
2019/11/04	0	0.00	4	52.25	52.40	-4	10,178	-0.04%
2019/11/01	13	51.97	0	0.00	52.10	13	10,285	0.13%
2019/10/31	13	52.32	1	52.40	52.50	12	10,413	0.12%
2019/10/30	1	52.30	0	0.00	52.50	1	10,440	0.01%
2019/10/28	1	52.00	0	0.00	51.90	1	10,597	0.01%
2019/10/25	1	51.80	20	52.21	52.10	-19	10,630	-0.18%
2019/10/24	11	51.59	5	52.04	52.20	6	10,693	0.06%
2019/10/23	4	51.30	2	51.45	51.20	2	10,763	0.02%
2019/10/22	3	51.43	3.2	51.31	51.50	-0.2	10,847	0.00%
2019/10/21	2	50.95	11	51.05	51.20	-9	10,832	-0.08%
2019/10/18	43	51.19	52.2	51.02	51.00	-9.2	10,784	-0.09%
2019/10/17	3	51.97	17	52.02	51.80	-14	10,492	-0.13%
2019/10/16	0	0.00	10	51.61	52.10	-10	10,450	-0.10%
2019/10/14	1	52.00	9	51.71	51.90	-8	10,441	-0.08%
2019/10/09	2	50.50	12	50.38	50.20	-10	10,390	-0.10%
2019/10/08	2	51.20	5	51.18	50.80	-3	10,333	-0.03%
2019/10/07	0	0.00	2	50.90	51.00	-2	10,302	-0.02%
2019/10/04	0	0.00	1	51.30	51.60	-1	10,342	-0.01%
2019/10/03	14	50.99	4	51.03	51.30	10	10,339	0.10%
2019/10/02	2	51.35	4	51.10	51.10	-2	10,375	-0.02%
2019/10/01	3	52.23	0	0.00	51.50	3	10,398	0.03%
2019/09/27	2	52.50	0	0.00	52.10	2	10,367	0.02%
2019/09/26	2	52.35	0	0.00	52.10	2	10,338	0.02%
2019/09/25	6	52.55	16	52.92	52.70	-10	10,214	-0.10%
2019/09/24	1	54.30	0	0.00	54.00	1	10,140	0.01%
2019/09/23	1	54.90	0	0.00	54.80	1	10,153	0.01%
2019/09/20	1	54.80	0	0.00	55.70	1	10,165	0.01%
2019/09/19	1	54.50	1	54.70	55.10	0	8,339	0.00%
2019/09/18	0	0.00	5	54.94	54.90	-5	8,170	-0.06%
2019/09/17	8	54.90	0	0.00	54.70	8	8,011	0.10%
2019/09/16	0	0.00	7.2	55.78	56.00	-7.2	7,890	-0.09%
2019/09/12	0	0.00	5	55.10	54.60	-5	7,586	-0.07%
2019/09/11	7	54.26	8	54.75	54.80	-1	7,505	-0.01%
2019/09/10	4.2	54.10	2	54.50	54.00	2.2	7,398	0.03%
2019/09/09	3	54.00	17.5	54.13	54.90	-14.5	7,321	-0.20%
2019/09/06	2	52.50	7.5	52.63	53.30	-5.5	7,064	-0.08%
2019/09/05	0	0.00	1	50.90	51.30	-1	6,784	-0.01%
2019/09/04	2	50.30	13	50.82	51.10	-11	6,777	-0.16%
2019/09/03	2	50.15	0	0.00	50.40	2	6,601	0.03%
2019/09/02	1	50.50	1	50.70	50.70	0	6,610	0.00%
2019/08/30	2	49.40	6	49.98	50.80	-4	6,596	-0.06%
2019/08/29	1	48.95	0	0.00	49.25	1	6,430	0.02%
2019/08/28	5	48.94	0	0.00	49.40	5	6,424	0.08%
2019/08/27	8	49.16	7	49.22	49.65	1	6,398	0.02%
2019/08/26	22	49.64	7	49.69	50.00	15	6,280	0.24%
2019/08/23	7	49.93	10	49.82	49.75	-3	6,204	-0.05%
2019/08/22	3	48.73	3	48.68	48.70	0	6,189	0.00%
2019/08/21	6	46.91	4	47.40	47.65	2	6,519	0.03%
2019/08/20	2	48.13	0	0.00	48.30	2	6,389	0.03%
2019/08/19	0	0.00	2	47.90	48.45	-2	6,588	-0.03%
2019/08/16	2	47.30	6	46.87	48.00	-4	6,638	-0.06%
2019/08/15	2	46.50	7	46.49	46.85	-5	6,585	-0.08%
2019/08/14	0.1	47.10	4	47.44	47.10	-3.9	6,618	-0.06%
2019/08/13	9.5	47.19	3	47.00	46.80	6.5	6,763	0.10%
2019/08/12	6.3	48.17	0	0.00	48.05	6.3	6,673	0.09%
2019/08/08	0.4	48.65	0	0.00	48.65	0.4	6,678	0.01%
2019/08/07	6.2	48.63	0	0.00	48.30	6.2	6,700	0.09%
2019/08/06	12	49.23	9	49.07	49.05	3	6,675	0.04%
2019/08/05	10	49.37	6	49.70	50.00	4	6,615	0.06%
2019/08/02	8	49.14	7	49.42	48.85	1	6,542	0.02%
2019/08/01	10	50.25	2	50.20	50.20	8	6,471	0.12%
2019/07/31	9	50.58	7	50.84	51.40	2	6,402	0.03%
2019/07/30	16	51.44	1	51.30	51.40	15	6,237	0.24%
2019/07/29	1	51.60	2	52.00	52.10	-1	6,237	-0.02%
2019/07/26	13	51.85	11	51.75	51.90	2	6,269	0.03%
2019/07/25	8	51.91	4	52.70	51.70	4	6,292	0.06%
2019/07/24	10	54.36	1	53.70	53.50	9	6,174	0.15%
2019/07/23	8	55.33	2	55.80	55.30	6	6,101	0.10%
2019/07/22	0	0.00	5	56.26	56.00	-5	6,103	-0.08%
2019/07/19	1	56.90	0	0.00	56.30	1	6,123	0.02%
2019/07/18	3	56.37	0	0.00	56.30	3	6,131	0.05%
2019/07/17	5	56.84	9	56.18	57.00	-4	6,151	-0.07%
2019/07/15	5	56.28	8	56.55	56.20	-3	6,102	-0.05%
2019/07/12	0	0.00	4	57.35	57.20	-4	6,103	-0.07%
2019/07/11	0	0.00	0.3	57.50	57.50	-0.3	6,120	0.00%
2019/07/10	3	56.73	2	56.80	57.20	1	6,112	0.02%
2019/07/09	2	56.25	6	56.40	56.20	-4	6,083	-0.07%
2019/07/08	10	56.09	1	56.30	56.30	9	6,077	0.15%
2019/07/05	11	56.72	4	56.85	57.40	7	6,039	0.12%
2019/07/04	2	56.45	4	56.55	56.60	-2	6,000	-0.03%
2019/07/03	1	55.70	3	55.57	55.60	-2	6,021	-0.03%
2019/07/02	3	54.93	2	55.00	55.30	1	6,044	0.02%
2019/07/01	7	55.53	2	55.85	55.30	5	6,028	0.08%
2019/06/28	6	56.55	0	0.00	56.20	6	6,002	0.10%
2019/06/27	4	57.38	11	57.59	57.70	-7	5,974	-0.12%
2019/06/24	15	56.92	15.2	57.12	57.50	-0.2	6,163	0.00%
2019/06/21	69	57.18	61	57.16	57.40	8	6,265	0.13%
2019/06/20	0	0.00	5	57.46	56.80	-5	6,275	-0.08%
2019/06/19	65	56.19	67	57.24	57.40	-2	6,257	-0.03%
2019/06/18	0	0.00	5	55.72	56.00	-5	6,229	-0.08%
2019/06/17	13.4	54.72	4	54.83	54.50	9.4	6,235	0.15%
2019/06/14	3	56.00	2	56.80	56.20	1	6,151	0.02%
2019/06/13	4	55.80	1	55.90	56.50	3	6,148	0.05%
2019/06/12	7.1	56.62	3	56.03	56.10	4.1	6,180	0.07%
2019/06/10	1	58.00	1	58.00	58.20	0	6,415	0.00%
2019/06/06	2	57.60	7	57.73	57.90	-5	6,411	-0.08%
2019/06/05	1	57.90	3	57.80	57.40	-2	6,509	-0.03%
2019/06/04	5	57.90	4	58.05	58.00	1	6,549	0.02%
2019/06/03	4	57.53	0	0.00	57.70	4	6,571	0.06%
2019/05/31	2	57.80	0	0.00	58.10	2	6,590	0.03%
2019/05/30	1	57.00	1	56.90	57.50	0	6,664	0.00%
2019/05/29	1	56.40	1	56.80	56.20	0	7,396	0.00%
2019/05/28	3	55.33	7	55.00	57.40	-4	10,894	-0.04%
2019/05/27	33	56.30	47	56.59	56.80	-14	10,729	-0.13%
2019/05/24	15	56.18	3	56.53	57.80	12	10,925	0.11%
2019/05/23	6	54.20	0	0.00	54.90	6	10,937	0.05%
2019/05/22	0	0.00	2	53.20	53.90	-2	11,227	-0.02%
2019/05/20	1	53.40	1	52.60	52.60	0	11,663	0.00%
2019/05/14	0	0.00	1	50.20	50.90	-1	12,395	-0.01%
2019/05/10	4	50.23	9	50.58	50.70	-5	13,197	-0.04%
2019/05/07	6	49.83	0	0.00	49.80	6	13,292	0.05%
2019/05/03	1	50.10	0	0.00	50.90	1	13,339	0.01%
2019/05/02	0	0.00	2	50.35	50.40	-2	13,322	-0.02%
2019/04/30	2	49.80	1	48.85	49.80	1	13,245	0.01%
2019/04/25	0	0.00	1	48.20	48.35	-1	13,305	-0.01%
2019/04/19	1	48.45	0	0.00	48.60	1	13,889	0.01%
2019/04/10	4	48.70	4	48.70	48.90	0	14,271	0.00%
2019/04/08	0	0.00	1	48.15	48.10	-1	14,264	-0.01%
2019/04/03	1	47.90	11	48.00	48.00	-10	14,232	-0.07%
2019/03/29	1	48.70	0	0.00	48.70	1	14,204	0.01%
2019/03/28	0	0.00	1	47.40	48.00	-1	14,310	-0.01%
2019/03/27	0	0.00	2	47.60	47.55	-2	14,304	-0.01%
2019/03/26	0	0.00	10	47.75	47.90	-10	14,394	-0.07%
2019/03/25	0	0.00	17.1	46.83	46.95	-17.1	14,359	-0.12%
2019/03/21	10	47.40	2	47.68	47.50	8	14,298	0.06%
2019/03/20	0	0.00	4	47.58	47.90	-4	14,275	-0.03%
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/18	10	46.95	10	47.40	47.40	0	14,205	0.00%
2019/03/15	11	46.81	7	47.04	47.30	4	14,202	0.03%
2019/03/14	3	46.80	2	46.63	47.10	1	14,105	0.01%
2019/03/13	10	45.70	12	45.97	46.50	-2	14,027	-0.01%
2019/03/12	0	0.00	12	45.42	45.50	-12	13,839	-0.09%
2019/03/11	0	0.00	1	44.90	45.10	-1	13,800	-0.01%
2019/03/08	6	44.97	3	45.00	44.95	3	13,719	0.02%
2019/03/07	6	45.57	17.4	45.47	45.50	-11.4	13,759	-0.08%
2019/03/06	9	45.71	5	45.85	46.00	4	13,770	0.03%
2019/03/05	6	45.73	4	45.99	46.10	2	13,745	0.01%
2019/03/04	20	45.82	26	46.35	46.10	-6	13,664	-0.04%
2019/02/27	86	45.69	89	47.47	47.90	-3	12,945	-0.02%
2019/02/26	6	45.11	2	45.15	44.90	4	9,352	0.04%
2019/02/25	10	46.00	6	45.70	45.70	4	9,048	0.04%
2019/02/22	8	47.30	0	0.00	47.20	8	8,648	0.09%
2019/02/21	3.5	46.76	1	47.65	47.65	2.5	8,393	0.03%
2019/02/20	2	45.35	0	0.00	46.30	2	8,048	0.02%
2019/02/19	0	0.00	1	45.55	45.20	-1	7,864	-0.01%
2019/02/18	0	0.00	4	45.39	45.20	-4	7,592	-0.05%
2019/02/14	3	45.22	0	0.00	45.05	3	7,493	0.04%
2019/02/13	0	0.00	2	44.95	45.00	-2	7,377	-0.03%
2019/02/12	6	45.17	22	45.13	44.70	-16	7,076	-0.23%
2019/02/11	0	43.90	2	43.75	43.80	-2	6,348	-0.03%
2019/01/29	0	0.00	1	43.25	43.30	-1	6,470	-0.02%
2019/01/28	1	43.05	0	0.00	43.30	1	6,485	0.02%
2019/01/25	11	43.31	2	43.75	43.70	9	6,421	0.14%
2019/01/24	0	0.00	1	44.15	43.95	-1	6,367	-0.02%
2019/01/23	0	0.00	5	43.90	43.95	-5	6,412	-0.08%
2019/01/22	2	43.75	6	43.72	43.85	-4	6,682	-0.06%
2019/01/21	2	43.60	7	43.54	43.75	-5	6,802	-0.07%
2019/01/18	0	0.00	5	43.00	43.15	-5	6,779	-0.07%
2019/01/17	5	43.08	5	43.25	43.05	0	6,836	0.00%
2019/01/16	12	42.48	0	0.00	42.60	12	6,917	0.17%
2019/01/15	2	43.30	12	43.16	43.20	-10	6,867	-0.15%
2019/01/14	0	0.00	1	42.60	42.50	-1	6,947	-0.01%
2019/01/11	1	41.75	3	41.93	41.60	-2	7,042	-0.03%
2019/01/10	2	41.10	0	0.00	41.20	2	6,906	0.03%
2019/01/09	0	0.00	19	40.79	40.70	-19	6,758	-0.28%
2019/01/08	11	40.11	0	0.00	39.95	11	6,606	0.17%
2019/01/04	0	0.00	4	40.05	40.05	-4	6,568	-0.06%
2018/12/27	0	0.00	5	40.12	40.15	-5	6,359	-0.08%
2018/12/26	1	39.80	11	39.95	39.85	-10	6,350	-0.16%
2018/12/25	0	0.00	2	39.75	39.75	-2	6,330	-0.03%
2018/12/22	3	39.88	0	0.00	39.70	3	6,262	0.05%
2018/12/21	0	0.00	160	40.35	40.40	-160	6,249	-2.56%	大賣/鉅額交易
2018/12/20	2	40.38	2	40.30	40.25	0	6,011	0.00%
2018/12/19	3	39.88	5	40.08	40.15	-2	5,909	-0.03%
2018/12/17	3	39.48	2	39.65	39.65	1	5,695	0.02%
2018/12/14	2	39.48	0	0.00	39.50	2	5,670	0.04%
2018/12/12	1	39.40	4	39.39	39.25	-3	5,660	-0.05%
2018/12/10	3	39.02	1	39.10	38.95	2	5,609	0.04%
2018/12/07	1	38.75	0	0.00	38.80	1	5,571	0.02%
2018/12/06	5	38.74	6	38.55	38.80	-1	5,589	-0.02%
2018/12/05	4	38.84	5	39.21	39.05	-1	5,529	-0.02%
2018/12/04	4	39.26	0	0.00	39.20	4	5,514	0.07%
2018/12/03	3	39.37	7	39.65	39.80	-4	5,553	-0.07%
2018/11/30	0	0.00	9	39.56	39.95	-9	5,516	-0.16%
2018/11/29	3	38.82	0	0.00	38.80	3	5,433	0.06%
2018/11/28	9	38.99	0	0.00	39.10	9	5,337	0.17%
2018/11/27	5	39.29	0	0.00	39.60	5	5,276	0.09%
2018/11/26	0	0.00	6	39.72	39.95	-6	5,137	-0.12%
2018/11/23	0	0.00	7	39.21	39.20	-7	5,006	-0.14%
2018/11/22	2	38.65	2	38.95	38.90	0	4,963	0.00%
2018/11/20	1	38.80	0	0.00	38.90	1	4,922	0.02%
2018/11/19	3	38.83	3	39.07	39.20	0	4,897	0.00%
2018/11/16	9	38.82	2	38.95	38.55	7	4,834	0.14%
2018/11/14	15	39.05	3	39.63	39.15	12	4,687	0.26%
2018/11/13	2	40.90	1	40.90	40.80	1	4,481	0.02%
2018/11/12	0	0.00	8	40.31	40.50	-8	4,309	-0.19%
2018/11/08	8	39.84	8	39.82	39.90	0	4,128	0.00%
2018/11/07	7	39.44	7	39.81	39.95	0	4,057	0.00%
2018/11/06	3	39.13	3	39.13	38.95	0	3,813	0.00%
2018/11/05	1	38.65	3	38.62	38.70	-2	3,685	-0.05%
2018/11/02	8	38.13	14	38.36	38.60	-6	3,639	-0.16%
2018/11/01	1	38.40	1	38.45	38.50	0	3,550	0.00%
2018/10/31	12	38.51	2	38.55	38.45	10	3,506	0.29%
2018/10/30	1	38.40	34	37.93	38.40	-33	3,406	-0.97%
2018/10/29	13	36.75	125	36.70	37.35	-112	3,056	-3.66%	大賣/鉅額交易
2018/10/26	11	36.18	0	0.00	36.45	11	2,881	0.38%
2018/10/25	4	36.43	0	0.00	36.20	4	2,746	0.15%
2018/10/24	3.2	36.32	20	35.93	36.80	-16.9	2,647	-0.64%
2018/10/23	14	36.68	5	36.80	36.55	9	2,497	0.36%
2018/10/22	9	37.52	10	37.35	37.35	-1	2,391	-0.04%
2018/10/19	16	36.10	55	36.25	36.90	-39	2,126	-1.83%