興富發 (2542)-玉山-台南券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
47.80
漲跌
--
漲幅
0.00%
成交量
6,872張
產業
上市營建類股
947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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/12/03	0.2	47.43	1.3	47.46	47.80	-1.1	7,380	-0.01%
2024/12/02	4.4	47.67	2	48.15	47.80	2.4	7,353	0.03%
2024/11/29	0.7	47.24	5	47.53	47.95	-4.3	7,405	-0.06%
2024/11/28	4.3	46.42	14.1	46.45	46.35	-9.8	7,465	-0.13%
2024/11/27	1.4	46.41	4	46.18	46.05	-2.6	7,398	-0.04%
2024/11/26	4.4	46.62	5.5	46.51	46.55	-1.1	7,367	-0.02%
2024/11/25	8.4	45.56	0.7	45.46	46.05	7.7	7,268	0.11%
2024/11/22	22.7	43.83	2	43.85	44.10	20.7	7,183	0.29%
2024/11/21	7.2	43.44	0	0.00	43.85	7.2	7,262	0.10%
2024/11/20	0.4	43.10	4.1	43.01	43.00	-3.7	7,573	-0.05%
2024/11/19	0.2	43.17	5.2	43.30	43.80	-5	7,812	-0.06%
2024/11/18	0.2	43.14	1	43.10	43.10	-0.8	8,056	-0.01%
2024/11/15	1.2	43.43	6	43.44	43.30	-4.8	8,250	-0.06%
2024/11/14	2.4	42.46	0	0.00	42.55	2.4	8,494	0.03%
2024/11/13	0.1	42.52	0	0.00	42.80	0.1	8,574	0.00%
2024/11/12	0.6	42.32	1.1	42.45	42.10	-0.5	8,642	-0.01%
2024/11/11	10.1	42.17	5.5	42.59	42.90	4.6	8,642	0.05%
2024/11/08	2.6	41.84	3	41.95	41.45	-0.4	8,702	-0.01%
2024/11/07	0	41.00	0.1	41.00	41.05	-0.1	8,836	0.00%
2024/11/06	1.8	40.57	8	40.65	40.70	-6.2	8,955	-0.07%
2024/11/05	1.1	40.81	1	41.00	40.85	0.1	9,249	0.00%
2024/11/04	2.8	40.79	2.1	41.23	40.85	0.7	10,166	0.01%
2024/11/01	1.2	40.65	0.1	41.35	41.35	1.2	10,554	0.01%
2024/10/30	3.1	40.87	0	0.00	40.75	3.1	10,882	0.03%
2024/10/29	3	41.04	0.2	41.05	41.00	2.8	11,099	0.02%
2024/10/28	0.3	41.35	0	0.00	41.40	0.3	11,277	0.00%
2024/10/25	5.1	40.58	0	0.00	40.70	5.1	11,440	0.04%
2024/10/24	6.4	40.34	2	40.50	40.30	4.4	11,758	0.04%
2024/10/23	14.5	41.18	1	40.85	41.00	13.5	11,773	0.11%
2024/10/22	0.3	42.24	0.2	42.20	42.25	0.2	11,855	0.00%
2024/10/21	8.9	42.33	1	42.55	42.75	7.9	12,263	0.06%
2024/10/18	3.2	43.09	11	42.86	43.05	-7.8	12,751	-0.06%
2024/10/17	0.1	43.44	1	43.50	43.60	-0.9	13,103	-0.01%
2024/10/16	3.5	42.90	12	42.68	42.95	-8.5	13,547	-0.06%
2024/10/15	5.2	43.03	0	0.00	43.00	5.2	14,001	0.04%
2024/10/14	1.2	43.30	4	43.10	43.50	-2.8	14,296	-0.02%
2024/10/11	1.4	44.07	1	43.75	43.60	0.4	14,414	0.00%
2024/10/09	0.4	44.49	0	0.00	44.05	0.4	14,703	0.00%
2024/10/08	2.4	44.73	1	44.60	45.20	1.4	15,079	0.01%
2024/10/07	4.5	44.28	1	44.50	44.90	3.5	15,177	0.02%
2024/10/04	7.4	43.76	1	43.50	43.60	6.4	15,268	0.04%
2024/10/01	6.2	44.61	0	0.00	44.60	6.2	15,238	0.04%
2024/09/30	13.7	45.34	1.3	45.41	45.10	12.4	15,449	0.08%
2024/09/27	16.6	45.54	0.5	45.75	45.60	16.1	15,476	0.10%
2024/09/26	47.9	45.81	2.3	45.84	45.40	45.6	15,492	0.29%
2024/09/25	7.4	50.11	18	49.99	50.30	-10.6	15,404	-0.07%
2024/09/24	10.8	49.18	6	49.38	49.15	4.8	15,397	0.03%
2024/09/23	37.1	48.02	21.4	48.63	49.10	15.8	15,752	0.10%
2024/09/20	52.7	49.80	33.3	49.42	49.20	19.4	15,827	0.12%
2024/09/19	5.5	53.65	9	53.31	54.20	-3.5	15,631	-0.02%
2024/09/18	3.2	51.76	4	52.08	51.40	-0.8	16,064	-0.01%
2024/09/16	0.3	51.96	0	0.00	52.00	0.3	16,434	0.00%
2024/09/13	1.6	51.90	0.1	51.80	52.00	1.5	16,549	0.01%
2024/09/12	8.3	50.99	1	50.70	51.00	7.3	16,710	0.04%
2024/09/11	11	49.99	7	50.31	50.30	4	16,779	0.02%
2024/09/10	20.5	51.44	50	51.70	51.50	-29.5	16,943	-0.17%
2024/09/09	6.6	51.88	0.2	52.00	51.80	6.4	17,421	0.04%
2024/09/06	0.1	53.20	0	0.00	53.20	0.1	17,428	0.00%
2024/09/05	3.1	53.00	2	53.05	53.00	1.1	17,628	0.01%
2024/09/04	4.2	52.79	9	52.73	52.20	-4.8	17,842	-0.03%
2024/09/03	0.2	54.72	1	55.00	54.20	-0.9	18,023	0.00%
2024/09/02	16.1	54.64	1	54.40	54.50	15.1	18,126	0.08%
2024/08/30	2.1	54.37	9.5	54.22	55.70	-7.4	18,056	-0.04%
2024/08/29	0	52.64	0	0.00	52.30	0	17,911	0.00%
2024/08/28	3.1	52.77	1	52.40	52.60	2.1	17,993	0.01%
2024/08/27	0.1	52.40	5	52.50	52.60	-4.9	18,018	-0.03%
2024/08/26	9.2	52.46	17.1	52.13	51.90	-7.9	18,007	-0.04%
2024/08/23	10.3	52.45	2	53.00	52.20	8.3	17,977	0.05%
2024/08/22	29.5	53.42	458.5	52.18	53.60	-429	17,892	-2.40%	大賣/鉅額交易
2024/08/21	6.9	55.06	2	56.00	54.80	4.9	17,586	0.03%
2024/08/20	14.2	57.31	3	58.07	56.90	11.2	17,319	0.06%
2024/08/19	6.1	59.80	1.1	59.86	59.40	5	17,133	0.03%
2024/08/16	4.4	58.06	11.8	58.33	58.30	-7.4	16,982	-0.04%
2024/08/15	2	55.31	0	0.00	55.00	2	16,757	0.01%
2024/08/14	51.1	55.01	8.7	54.89	55.20	42.4	16,707	0.25%
2024/08/13	6	54.60	3.1	54.19	54.40	2.9	16,637	0.02%
2024/08/12	11.1	54.53	10.1	54.47	54.60	1.1	16,753	0.01%
2024/08/09	11.1	53.62	12.2	53.43	52.90	-1.2	16,711	-0.01%
2024/08/08	1.2	52.66	3	52.20	52.70	-1.8	16,589	-0.01%
2024/08/07	44.3	52.58	34.2	53.26	53.00	10.1	16,548	0.06%
2024/08/06	53.7	50.55	36.4	50.58	50.50	17.3	16,345	0.11%
2024/08/05	13.5	55.27	51.4	55.32	54.80	-37.9	15,613	-0.24%
2024/08/02	11.5	61.46	4	62.08	60.80	7.5	15,428	0.05%
2024/08/01	18.7	64.13	15	64.08	64.30	3.7	15,622	0.02%
2024/07/31	29.1	63.51	15	63.73	64.00	14.1	15,823	0.09%
2024/07/30	22.1	63.77	25.1	63.80	64.10	-3	16,104	-0.02%
2024/07/29	17.1	64.12	29.5	64.32	63.00	-12.4	16,475	-0.08%
2024/07/26	16.4	61.83	23	61.84	61.60	-6.6	16,202	-0.04%
2024/07/23	26.1	62.46	7.1	62.79	62.60	19	16,252	0.12%
2024/07/22	13.2	60.81	35	60.29	60.60	-21.8	16,100	-0.14%
2024/07/19	25.4	63.52	60.3	63.13	63.80	-34.9	15,756	-0.22%
2024/07/18	22.4	65.18	21	65.72	65.90	1.4	15,295	0.01%
2024/07/17	22.3	65.62	14.2	64.96	65.00	8	15,012	0.05%
2024/07/16	35.7	63.47	30.3	64.13	64.40	5.4	14,954	0.04%
2024/07/15	28.1	62.97	84	62.81	61.20	-55.9	14,532	-0.38%
2024/07/12	6.9	60.77	12.5	60.94	60.70	-5.6	14,290	-0.04%
2024/07/11	5.4	59.70	26.9	60.47	60.00	-21.4	14,161	-0.15%
2024/07/10	1.1	59.47	26.1	59.25	59.40	-25	13,886	-0.18%
2024/07/09	3.6	53.75	23.3	53.71	54.60	-19.6	13,501	-0.15%
2024/07/08	5.4	55.57	8.3	56.35	55.50	-2.9	13,382	-0.02%
2024/07/05	0.1	55.20	0	55.29	55.30	0	13,247	0.00%
2024/07/04	4.3	55.10	10.4	55.19	55.20	-6.1	13,228	-0.05%
2024/07/03	0	53.50	1.4	53.57	53.20	-1.3	13,033	-0.01%
2024/07/02	0.1	52.81	0.1	53.00	53.10	0	13,043	0.00%
2024/07/01	0.1	52.36	1.2	52.37	53.10	-1.2	13,016	-0.01%
2024/06/28	6.2	52.75	1.5	53.10	52.10	4.7	12,936	0.04%
2024/06/27	2.2	53.60	6	53.63	53.40	-3.8	12,790	-0.03%
2024/06/26	3.3	52.39	0.1	52.40	52.70	3.2	12,320	0.03%
2024/06/25	22.4	52.31	9	52.33	51.90	13.4	11,938	0.11%
2024/06/24	20.4	53.39	25.5	53.52	53.20	-5.2	11,656	-0.04%
2024/06/21	12.3	52.70	10	51.87	52.80	2.3	11,092	0.02%
2024/06/20	3.7	52.03	11.2	52.00	52.50	-7.5	10,632	-0.07%
2024/06/19	1.1	51.93	4	51.92	51.70	-2.9	10,502	-0.03%
2024/06/18	11.5	52.00	1.1	52.07	51.60	10.4	10,336	0.10%
2024/06/17	37.6	52.49	26	52.45	52.10	11.6	10,274	0.11%
2024/06/14	37.2	51.16	51.1	51.04	51.60	-14	9,959	-0.14%
2024/06/13	10.4	48.25	7	49.11	49.15	3.3	9,397	0.04%
2024/06/12	14.1	48.45	16.4	48.96	48.30	-2.3	9,308	-0.02%
2024/06/11	21.5	48.24	45.4	48.09	48.95	-23.9	9,083	-0.26%
2024/06/07	5.2	48.03	43.3	48.83	48.45	-38.2	8,820	-0.43%
2024/06/06	1.2	47.03	7.5	47.28	47.35	-6.3	8,543	-0.07%
2024/06/05	1.2	46.53	18	46.45	46.55	-16.8	8,393	-0.20%
2024/06/04	4.2	45.86	1	46.35	46.50	3.2	8,349	0.04%
2024/06/03	2.2	45.72	16	46.22	46.40	-13.8	8,313	-0.17%
2024/05/31	6.2	45.58	19	45.85	45.80	-12.9	8,202	-0.16%
2024/05/30	16.2	44.85	0	0.00	44.80	16.2	8,098	0.20%
2024/05/29	1.3	44.93	12.1	44.45	45.35	-10.8	8,056	-0.13%
2024/05/28	3.2	44.49	0	0.00	44.35	3.2	7,950	0.04%
2024/05/27	11.5	44.29	0.5	44.50	44.20	11	7,901	0.14%
2024/05/24	6.4	44.11	0	0.00	44.35	6.4	7,824	0.08%
2024/05/23	9.5	44.57	5	44.45	44.50	4.5	7,797	0.06%
2024/05/22	4.1	44.81	17	44.79	45.25	-12.9	7,713	-0.17%
2024/05/21	13.1	44.58	5	44.65	44.60	8.1	7,653	0.11%
2024/05/20	14.2	45.34	0	0.00	45.20	14.2	7,604	0.19%
2024/05/17	12	45.69	1.1	45.65	45.70	10.9	7,557	0.14%
2024/05/16	6.2	45.63	10	45.34	45.55	-3.8	7,519	-0.05%
2024/05/15	10.8	44.94	7	44.50	44.45	3.8	7,358	0.05%
2024/05/14	6.2	45.77	1	45.30	45.25	5.2	7,245	0.07%
2024/05/13	19.3	45.99	5	45.45	46.10	14.3	7,185	0.20%
2024/05/10	14.3	45.31	21	45.37	45.20	-6.7	7,097	-0.09%
2024/05/09	9.3	45.96	16.1	45.98	45.65	-6.8	6,975	-0.10%
2024/05/08	6.2	46.95	11.4	47.28	46.85	-5.2	6,745	-0.08%
2024/05/07	11.4	48.88	31	48.80	47.85	-19.6	6,490	-0.30%
2024/05/06	22.1	48.14	35.4	48.41	48.15	-13.3	5,901	-0.23%
2024/05/03	14.5	47.27	52.1	47.49	47.20	-37.6	5,458	-0.69%
2024/05/02	26.2	46.05	185.8	46.45	46.60	-159.6	4,966	-3.21%	大賣/鉅額交易
2024/04/30	7.1	43.69	2	44.30	44.30	5.1	4,411	0.12%
2024/04/29	3.1	43.61	1.1	44.20	44.30	2	4,274	0.05%
2024/04/26	3.1	42.70	8.1	43.22	42.95	-5	4,063	-0.12%
2024/04/25	19.2	42.71	9	42.22	42.70	10.2	3,964	0.26%
2024/04/24	1.3	41.97	0.3	41.95	41.95	1	3,860	0.03%
2024/04/23	1.2	42.14	0	0.00	42.25	1.2	3,821	0.03%
2024/04/22	3.2	43.57	35.4	42.44	42.40	-32.1	3,769	-0.85%
2024/04/19	10.2	41.32	2.2	41.73	41.45	7.9	3,371	0.24%
2024/04/18	2	40.50	16	41.45	41.60	-14	3,204	-0.44%
2024/04/17	4	40.55	2	40.90	40.85	2	3,087	0.07%
2024/04/16	5.1	40.27	0	0.00	40.10	5.1	3,049	0.17%
2024/04/15	0.1	40.95	0.1	41.15	40.80	0	2,983	0.00%
2024/04/12	4.1	40.96	1	41.05	40.80	3.1	2,943	0.11%
2024/04/11	0.1	41.05	2	41.15	41.10	-1.9	2,921	-0.06%
2024/04/10	51.1	41.50	11	41.44	41.35	40.1	2,896	1.38%
2024/04/09	13.4	40.92	1.2	40.98	41.20	12.2	2,858	0.43%
2024/04/08	3.3	40.85	11.3	40.71	40.70	-8	2,790	-0.29%
2024/04/03	1.1	40.11	0	0.00	40.25	1.1	2,717	0.04%
2024/04/02	1.1	40.20	3	40.20	40.10	-1.9	2,680	-0.07%
2024/04/01	0.1	40.25	0	40.35	40.25	0.1	2,666	0.00%
2024/03/29	1.4	40.15	3.4	40.19	40.15	-2	2,645	-0.08%
2024/03/28	4	40.31	1.3	40.53	40.50	2.6	2,610	0.10%
2024/03/27	8.6	40.21	39.5	40.52	40.60	-30.8	2,567	-1.20%
2024/03/26	2.2	39.08	11.2	39.09	39.00	-9.1	2,505	-0.36%
2024/03/25	0.1	39.29	20	39.25	39.35	-19.9	2,514	-0.79%
2024/03/22	2	38.73	6.1	38.84	38.80	-4.1	2,529	-0.16%
2024/03/21	0.1	38.70	3	38.73	38.65	-2.9	2,556	-0.11%
2024/03/20	17.4	38.48	1	38.40	38.50	16.4	2,570	0.64%
2024/03/19	17.5	38.64	0	0.00	38.70	17.5	2,526	0.69%
2024/03/18	11.1	39.00	0	0.00	39.10	11.1	2,512	0.44%
2024/03/15	17.1	39.36	13	39.35	39.20	4.1	2,527	0.16%
2024/03/14	11.1	39.85	0	0.00	39.85	11.1	2,444	0.45%
2024/03/13	3.1	39.82	0	0.00	39.80	3.1	2,452	0.12%
2024/03/12	2.6	39.94	3	39.88	39.95	-0.5	2,432	-0.02%
2024/03/11	5.1	39.55	7	39.71	39.90	-1.9	2,450	-0.08%
2024/03/08	8.4	39.71	1	39.70	39.75	7.4	2,447	0.30%
2024/03/07	1	39.65	0.5	39.90	39.90	0.5	2,448	0.02%
2024/03/06	1	39.65	3	39.65	39.65	-2	2,423	-0.08%
2024/03/05	0.3	39.68	4.2	39.66	39.60	-3.9	2,426	-0.16%
2024/03/04	2.2	39.65	6.5	39.70	39.65	-4.3	2,423	-0.18%
2024/03/01	1.8	39.69	5	39.75	39.70	-3.2	2,424	-0.13%
2024/02/29	4.6	39.73	0.3	39.90	39.70	4.3	2,424	0.18%
2024/02/27	2	39.73	0.8	39.84	39.70	1.2	2,419	0.05%
2024/02/26	2	39.80	1	39.90	39.90	1	2,444	0.04%
2024/02/23	1.4	39.58	0	0.00	39.55	1.4	2,440	0.06%
2024/02/22	1	39.85	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0	0.00	76	39.94	40.10	-76	2,459	-3.09%
2024/02/20	3	39.55	11.1	39.55	39.65	-8.1	2,431	-0.33%
2024/02/19	4.1	39.65	0	0.00	39.65	4.1	2,425	0.17%
2024/02/16	4.1	39.46	1	39.45	39.65	3.1	2,471	0.13%
2024/02/15	3.1	39.47	2	39.50	39.50	1.1	2,442	0.04%
2024/02/05	22	39.78	2	39.75	39.80	20	2,434	0.82%
2024/02/02	0	39.70	4.1	39.58	39.70	-4	2,421	-0.17%
2024/02/01	3.1	39.55	0	0.00	39.60	3.1	2,413	0.13%
2024/01/31	0	39.65	0	0.00	39.60	0	2,424	0.00%
2024/01/30	4.2	39.61	0	0.00	39.55	4.2	2,433	0.17%
2024/01/29	2	39.65	0	0.00	39.80	2	2,449	0.08%
2024/01/25	1	39.60	1.2	39.52	39.50	-0.2	2,483	-0.01%
2024/01/24	10.1	39.45	0	0.00	39.55	10.1	2,510	0.40%
2024/01/23	2.3	39.45	2.2	39.55	39.50	0.2	2,520	0.01%
2024/01/22	12	39.69	0	0.00	39.55	12	2,510	0.48%
2024/01/19	9.2	39.62	4	39.70	39.70	5.2	2,499	0.21%
2024/01/18	12	39.75	0	0.00	39.70	12	2,497	0.48%
2024/01/17	1.5	39.72	0	0.00	39.85	1.5	2,489	0.06%
2024/01/16	16.6	39.74	12	39.62	39.70	4.6	2,446	0.19%
2024/01/15	0.4	40.00	0.1	40.00	39.90	0.3	2,388	0.01%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2	40.00	0	0.00	39.95	2	2,476	0.08%
2024/01/10	2.1	40.00	2.1	40.05	40.00	0	2,744	0.00%
2024/01/09	1.1	40.06	0	0.00	40.05	1.1	2,789	0.04%
2024/01/08	1	40.20	2	40.20	40.20	-1	2,845	-0.03%
2024/01/05	4.1	40.10	0	0.00	40.20	4.1	2,897	0.14%
2024/01/04	1.5	40.12	0	0.00	40.10	1.5	2,917	0.05%
2024/01/03	4.1	40.23	0.1	40.15	40.10	4	2,985	0.13%
2024/01/02	0.1	40.16	0	0.00	40.25	0.1	2,991	0.00%
2023/12/29	1	40.15	5	40.19	40.10	-4	3,004	-0.13%
2023/12/28	0	40.12	0.4	40.15	40.15	-0.4	3,039	-0.01%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0.1	40.14	1.3	40.15	40.05	-1.2	3,098	-0.04%
2023/12/25	3.4	39.94	0.3	40.00	40.00	3.1	3,138	0.10%
2023/12/22	4.2	39.93	1	39.95	39.90	3.2	3,231	0.10%
2023/12/21	22.2	39.84	2	39.90	39.90	20.2	3,414	0.59%
2023/12/20	8.2	39.93	0	0.00	40.15	8.2	3,410	0.24%
2023/12/19	10	40.01	0	0.00	40.15	10	3,443	0.29%
2023/12/18	1.2	40.07	0.2	40.30	40.45	1	3,468	0.03%
2023/12/15	1.3	40.30	0	0.00	40.40	1.3	3,484	0.04%
2023/12/14	0.3	40.35	2	40.30	40.40	-1.7	3,472	-0.05%
2023/12/13	40	40.00	4	39.96	40.05	36	3,497	1.03%
2023/12/12	9	39.97	2.6	40.02	39.90	6.4	3,540	0.18%
2023/12/11	14.5	40.05	0	0.00	40.10	14.5	3,549	0.41%
2023/12/08	10.1	40.15	0	0.00	40.15	10.1	3,540	0.29%
2023/12/07	4.2	40.33	0.4	40.50	40.20	3.8	3,523	0.11%
2023/12/06	15.1	40.39	2	40.35	40.35	13.1	3,531	0.37%
2023/12/05	3.1	40.57	0.1	40.65	40.55	3	3,489	0.09%
2023/12/04	4.1	40.73	1.2	40.62	40.70	2.9	3,476	0.08%
2023/12/01	3	40.85	0	0.00	40.80	3	3,447	0.09%
2023/11/30	1	40.75	0	0.00	40.95	1	3,452	0.03%
2023/11/29	2	40.90	1	40.85	40.85	1	3,496	0.03%
2023/11/28	3	40.92	2	40.93	40.95	1	3,489	0.03%
2023/11/27	2.8	41.09	1.2	41.03	40.95	1.6	3,468	0.05%
2023/11/24	3.1	41.20	0	0.00	41.20	3.1	3,471	0.09%
2023/11/22	1.1	41.04	2.2	40.91	41.05	-1.1	3,467	-0.03%
2023/11/21	5.4	40.93	0.4	40.95	40.85	5	3,444	0.14%
2023/11/20	0.1	40.95	8.1	40.99	41.10	-8	3,427	-0.23%
2023/11/17	1	41.00	2.1	40.95	40.90	-1.1	3,415	-0.03%
2023/11/16	1.2	40.89	2.9	40.92	41.00	-1.7	3,433	-0.05%
2023/11/15	5.3	40.69	3	40.90	40.90	2.3	3,434	0.07%
2023/11/14	5	40.80	1.1	40.72	40.85	3.9	3,400	0.11%
2023/11/13	0	40.65	3.3	40.62	40.60	-3.2	3,398	-0.10%
2023/11/10	1	40.56	2.6	40.53	40.55	-1.6	3,391	-0.05%
2023/11/09	0.2	40.75	0.1	40.70	40.60	0.1	3,392	0.00%
2023/11/08	2.1	40.72	0	0.00	40.60	2.1	3,434	0.06%
2023/11/07	1	40.90	0	0.00	40.70	1	3,506	0.03%
2023/11/06	29.4	40.60	0	0.00	40.70	29.4	3,513	0.84%
2023/11/03	0.1	40.75	0.5	40.85	40.60	-0.4	3,494	-0.01%
2023/11/02	3.6	40.58	0.4	40.70	40.60	3.2	3,494	0.09%
2023/11/01	11	40.31	0.5	40.30	40.60	10.5	3,493	0.30%
2023/10/31	0.5	40.85	5	40.90	40.70	-4.5	3,483	-0.13%
2023/10/30	2	40.65	0	0.00	40.90	2	3,473	0.06%
2023/10/27	0	40.95	1	40.95	40.80	-1	3,471	-0.03%
2023/10/26	25.1	40.99	0	0.00	40.95	25.1	3,476	0.72%
2023/10/25	5.1	41.00	0	0.00	41.00	5.1	3,465	0.15%
2023/10/24	20.3	40.75	10	40.70	40.80	10.3	3,471	0.30%
2023/10/23	1.1	40.80	2	40.90	40.75	-0.9	3,488	-0.03%
2023/10/20	0	41.15	0	0.00	41.10	0	3,504	0.00%
2023/10/19	0	41.85	25	41.80	41.80	-25	3,542	-0.70%
2023/10/18	1	40.71	3	41.37	42.05	-2	3,479	-0.06%
2023/10/17	53.1	41.06	0	0.00	41.00	53.1	3,199	1.66%
2023/10/16	0.1	40.75	0	0.00	41.30	0.1	3,162	0.00%
2023/10/13	0	40.45	13.6	40.39	40.85	-13.6	3,128	-0.44%
2023/10/12	45	39.86	0	0.00	40.20	45	3,125	1.44%
2023/10/11	29.8	39.99	2.5	40.04	40.10	27.3	3,128	0.87%
2023/10/06	6	39.08	0	0.00	39.40	6	3,089	0.19%
2023/10/05	2.1	39.16	0	0.00	39.10	2.1	3,071	0.07%
2023/10/04	10.4	39.10	0	0.00	39.10	10.4	3,075	0.34%
2023/10/03	3	39.23	0	0.00	39.25	3	3,077	0.10%
2023/10/02	2.8	39.44	0	39.50	39.30	2.8	3,075	0.09%
2023/09/28	1.5	39.54	0	0.00	39.45	1.5	3,028	0.05%
2023/09/27	8.2	39.84	0	0.00	39.55	8.2	2,981	0.28%
2023/09/26	19.2	39.87	10	39.99	40.00	9.2	2,901	0.32%
2023/09/25	7.1	43.15	24.8	43.14	43.05	-17.7	2,712	-0.65%
2023/09/22	10	43.51	0.5	43.45	43.40	9.6	2,593	0.37%
2023/09/21	11.6	43.91	0	0.00	43.95	11.6	2,534	0.46%
2023/09/20	0	0.00	6	44.19	44.20	-6	2,472	-0.24%
2023/09/18	0	0.00	0.1	44.00	44.15	-0.1	2,376	0.00%
2023/09/15	4.4	43.74	0	0.00	43.25	4.4	2,331	0.19%
2023/09/14	0	0.00	2.1	43.87	44.10	-2.1	2,252	-0.09%
2023/09/13	5	43.67	11.5	43.70	43.70	-6.5	2,204	-0.29%
2023/09/12	0	0.00	0.1	43.60	43.60	-0.1	2,254	0.00%
2023/09/11	0.1	43.46	0	0.00	43.50	0.1	2,268	0.00%
2023/09/08	2	43.48	0	0.00	43.40	2	2,272	0.09%
2023/09/07	2.2	43.21	1	43.30	43.40	1.2	2,261	0.05%
2023/09/06	0.3	43.30	0.6	43.30	43.40	-0.3	2,289	-0.01%
2023/09/05	1.6	43.47	1	43.35	43.45	0.6	2,292	0.03%
2023/09/04	3	43.53	1.1	43.55	43.60	1.9	2,273	0.08%
2023/09/01	1.2	42.96	0	0.00	42.95	1.2	2,211	0.05%
2023/08/31	12.1	43.16	0	0.00	43.00	12.1	2,211	0.55%
2023/08/30	0	0.00	2	43.13	43.25	-2	2,228	-0.09%
2023/08/29	10	43.05	0.1	43.15	43.20	9.9	2,235	0.44%
2023/08/28	1	42.85	0	0.00	42.95	1	2,238	0.04%
2023/08/25	0.1	42.50	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	1.2	42.27	0.1	42.30	42.30	1.2	2,289	0.05%
2023/08/23	4.5	42.37	0	0.00	42.30	4.5	2,294	0.20%
2023/08/22	2.1	42.40	7	42.25	42.40	-4.9	2,320	-0.21%
2023/08/21	3	42.85	0	0.00	42.75	3	2,323	0.13%
2023/08/18	0	0.00	1	42.80	42.95	-1	2,348	-0.04%
2023/08/17	11	42.62	0	0.00	42.60	11	2,343	0.47%
2023/08/16	2.1	42.43	4	42.40	42.60	-1.9	2,375	-0.08%
2023/08/15	0.8	42.77	0.1	42.75	42.65	0.7	2,401	0.03%
2023/08/14	4.3	42.68	145	42.83	42.60	-140.7	2,426	-5.80%	大賣/鉅額交易
2023/08/11	23.4	43.28	22.1	43.27	43.40	1.3	2,426	0.05%
2023/08/10	0.1	42.80	1.1	42.80	42.90	-1	2,378	-0.04%
2023/08/09	2.2	42.78	3	42.80	42.65	-0.8	2,478	-0.03%
2023/08/08	19	42.90	1	42.95	42.95	18	2,553	0.71%
2023/08/07	0.3	42.76	1.2	42.75	42.80	-0.9	2,962	-0.03%
2023/08/04	2	42.65	0.3	42.67	42.70	1.7	2,965	0.06%
2023/08/02	0.1	42.50	2	42.55	42.55	-1.9	2,959	-0.06%
2023/07/31	0.4	42.35	1	42.35	42.30	-0.6	2,977	-0.02%
2023/07/28	11.2	42.25	0	0.00	42.20	11.2	3,010	0.37%
2023/07/27	0.2	42.27	0	0.00	42.40	0.2	3,023	0.01%
2023/07/26	0.1	42.10	0	0.00	42.05	0.1	3,022	0.00%
2023/07/25	4.2	41.61	0.2	41.70	41.60	4	3,007	0.13%
2023/07/24	19.4	41.84	9	41.70	41.70	10.4	2,980	0.35%
2023/07/21	26.1	42.15	0	0.00	42.15	26.1	2,924	0.89%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	1.2	42.08	0	0.00	42.15	1.2	2,951	0.04%
2023/07/18	2.1	42.05	0	0.00	42.15	2.1	2,944	0.07%
2023/07/17	5.8	42.35	1.5	42.25	42.25	4.3	2,931	0.15%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/13	5.4	42.72	3	42.75	42.80	2.4	2,887	0.08%
2023/07/12	5	42.90	77	42.90	42.95	-72	2,874	-2.50%
2023/07/11	1.1	42.76	1.3	42.90	43.00	-0.2	2,878	-0.01%
2023/07/10	1.2	43.19	3.1	43.06	42.80	-1.9	2,878	-0.07%
2023/07/07	2	42.60	2	42.70	42.75	0	2,913	0.00%
2023/07/06	0.1	42.75	1	42.65	42.80	-0.9	2,900	-0.03%
2023/07/05	6.1	42.72	1.4	42.89	42.70	4.7	2,901	0.16%
2023/07/04	0.3	42.75	0.2	42.80	42.85	0.1	2,939	0.00%
2023/07/03	0.1	42.70	10	42.75	42.80	-9.9	2,955	-0.34%
2023/06/30	0.2	42.67	2.3	42.61	42.65	-2	2,964	-0.07%
2023/06/29	1.1	42.60	0	0.00	42.75	1.1	2,963	0.04%
2023/06/28	0.2	42.35	5	42.35	42.45	-4.8	2,968	-0.16%
2023/06/27	0.2	42.27	1	42.30	42.25	-0.8	2,978	-0.03%
2023/06/26	1.1	42.26	2	42.40	42.25	-0.9	2,985	-0.03%
2023/06/21	0.1	42.31	4	42.36	42.25	-3.9	3,006	-0.13%
2023/06/20	1.2	42.26	1.2	42.26	42.15	0	3,001	0.00%
2023/06/19	1.6	42.40	3	42.32	42.30	-1.4	2,982	-0.05%
2023/06/16	17.2	42.34	0.7	42.46	42.25	16.5	2,968	0.56%
2023/06/15	1.5	42.91	0	0.00	42.70	1.5	2,912	0.05%
2023/06/14	2.7	42.91	0	0.00	43.00	2.7	2,916	0.09%
2023/06/13	0.6	42.90	1.1	42.90	42.95	-0.5	2,950	-0.02%
2023/06/12	3.1	42.91	4	43.05	42.85	-0.9	3,027	-0.03%
2023/06/09	20.1	42.48	0	0.00	42.50	20.1	3,009	0.67%
2023/06/08	3.1	42.55	0	0.00	42.55	3.1	3,019	0.10%
2023/06/07	0	0.00	4	42.50	42.60	-4	3,035	-0.13%
2023/06/06	0	42.55	1.5	42.57	42.50	-1.5	3,037	-0.05%
2023/06/05	4.1	42.55	0.2	42.58	42.50	3.9	3,041	0.13%
2023/06/02	0.4	42.63	2	42.63	42.60	-1.6	3,052	-0.05%
2023/06/01	0.6	42.55	1	42.65	42.60	-0.4	3,065	-0.01%
2023/05/31	0	0.00	1	42.20	42.60	-1	3,080	-0.03%
2023/05/30	2	42.13	0	0.00	42.15	2	3,030	0.07%
2023/05/29	0.1	42.28	1	42.20	42.10	-0.9	3,039	-0.03%
2023/05/26	0	42.30	2	42.18	42.20	-2	3,040	-0.06%
2023/05/25	1.3	42.67	0.2	42.82	42.50	1.1	3,025	0.04%
2023/05/24	1	42.98	57	43.03	43.05	-56	3,015	-1.86%
2023/05/23	1	42.63	0	0.00	42.75	1	2,976	0.03%
2023/05/22	1.1	42.44	6	42.27	42.60	-4.9	2,973	-0.17%
2023/05/19	2.8	41.96	11	42.00	42.00	-8.2	2,931	-0.28%
2023/05/18	1.2	41.96	2.1	41.84	42.00	-0.9	2,896	-0.03%
2023/05/17	0.3	41.71	0	0.00	41.90	0.3	2,868	0.01%
2023/05/16	1.5	41.30	0.7	41.75	41.65	0.8	2,836	0.03%
2023/05/15	24.3	41.21	16.1	41.18	41.35	8.2	2,816	0.29%
2023/05/12	61.8	41.71	9.2	41.76	41.95	52.6	2,713	1.94%
2023/05/11	94.6	41.89	11.3	41.92	42.30	83.2	2,632	3.16%
2023/05/10	5.3	43.20	2	43.20	43.20	3.3	2,214	0.15%
2023/05/09	0.1	43.19	2.2	43.47	43.20	-2.1	2,214	-0.09%
2023/05/08	5	43.03	1.2	43.14	43.30	3.8	2,235	0.17%
2023/05/05	0.4	42.95	0	0.00	42.90	0.4	2,230	0.02%
2023/05/04	7.8	42.83	3	42.82	42.85	4.8	2,252	0.21%
2023/05/03	6.3	42.29	0	0.00	42.30	6.3	2,241	0.28%
2023/05/02	3.4	42.08	2	42.20	42.20	1.4	2,289	0.06%
2023/04/28	5.2	42.00	3.2	42.07	42.05	2	2,366	0.08%
2023/04/27	2.4	41.98	1.1	42.00	42.05	1.3	2,398	0.05%
2023/04/26	1.2	41.79	1	41.80	42.00	0.2	2,410	0.01%
2023/04/25	0.1	41.88	7	41.90	41.65	-6.8	2,423	-0.28%
2023/04/24	0.2	41.81	1.9	41.85	41.75	-1.7	2,406	-0.07%
2023/04/21	0.5	41.85	1	41.90	41.85	-0.5	2,423	-0.02%
2023/04/20	125.1	41.99	0	0.00	41.85	125.1	2,422	5.16%	大買/鉅額交易
2023/04/19	73	42.10	3	42.15	42.00	70	2,422	2.89%
2023/04/18	108.4	42.10	6.5	42.11	42.10	101.9	2,402	4.24%	大買/鉅額交易
2023/04/17	6.4	42.10	0.2	42.15	42.05	6.3	2,394	0.26%
2023/04/14	2.5	42.10	0.3	42.15	42.10	2.2	2,390	0.09%
2023/04/13	2.3	41.95	3.1	42.03	42.10	-0.8	2,397	-0.03%
2023/04/12	2.6	42.04	0.7	42.00	41.95	1.9	2,407	0.08%
2023/04/11	0.6	41.73	0	0.00	41.75	0.6	2,348	0.03%
2023/04/10	5	41.60	2	41.70	41.45	3	2,381	0.13%
2023/04/07	2	41.68	6	41.20	41.70	-4	2,499	-0.16%
2023/04/06	1.2	40.89	0	0.00	40.85	1.2	2,473	0.05%
2023/03/30	0	40.95	0	0.00	41.00	0	2,889	0.00%
2023/03/29	1	40.90	1	40.90	41.05	0	3,290	0.00%
2023/03/28	0.3	40.76	0	0.00	40.70	0.3	3,717	0.01%
2023/03/27	1.3	40.78	0	0.00	40.70	1.3	4,154	0.03%
2023/03/24	1.1	40.71	0	0.00	40.65	1.1	4,616	0.02%
2023/03/23	1.2	41.02	2	41.00	41.00	-0.8	4,683	-0.02%
2023/03/22	3.1	41.10	0	0.00	41.15	3.1	4,761	0.06%
2023/03/21	0	0.00	1	41.05	41.10	-1	4,864	-0.02%
2023/03/20	1.7	40.57	0	0.00	40.70	1.7	4,939	0.04%
2023/03/17	1.8	40.50	0	0.00	40.40	1.8	4,979	0.04%
2023/03/16	4.9	40.08	1	40.05	40.10	3.9	5,004	0.08%
2023/03/15	7.7	40.85	36.8	40.78	40.60	-29.1	5,035	-0.58%
2023/03/14	0.2	41.60	0.4	41.60	41.50	-0.2	4,997	0.00%
2023/03/13	0.3	41.73	0	0.00	41.80	0.3	5,086	0.00%
2023/03/10	2.2	41.82	7	41.90	41.95	-4.8	5,112	-0.09%
2023/03/09	3	41.93	0.5	41.90	41.95	2.5	5,127	0.05%
2023/03/08	2	41.75	1	41.75	41.85	1	5,151	0.02%
2023/03/07	0.4	41.76	0.2	41.93	41.80	0.2	5,162	0.00%
2023/03/06	1.5	41.79	0.1	41.85	41.80	1.4	5,202	0.03%
2023/03/03	4.4	41.86	6.2	41.93	41.95	-1.8	5,213	-0.04%
2023/03/02	0.1	42.17	14.2	42.11	42.25	-14.1	5,216	-0.27%
2023/03/01	1.3	42.36	0	0.00	42.35	1.3	5,253	0.02%
2023/02/24	0.1	42.33	4.1	42.40	42.40	-4	5,404	-0.07%
2023/02/23	1.1	42.30	1	42.40	42.40	0.1	5,417	0.00%
2023/02/22	1.1	42.23	0	0.00	42.30	1.1	5,435	0.02%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	0.1	42.05	0	0.00	42.30	0.1	5,567	0.00%
2023/02/17	2.2	41.90	0.3	41.90	41.95	1.9	5,613	0.03%
2023/02/16	1	41.90	0.1	41.95	41.90	0.9	5,744	0.02%
2023/02/15	0.2	42.00	1	41.95	41.85	-0.8	5,799	-0.01%
2023/02/14	0.1	41.80	0	0.00	42.00	0.1	5,835	0.00%
2023/02/13	0.1	41.50	7	41.64	41.80	-7	5,888	-0.12%
2023/02/10	0.2	41.79	0	0.00	41.55	0.2	5,912	0.00%
2023/02/09	0.1	41.90	2.8	41.85	41.75	-2.7	5,946	-0.05%
2023/02/08	0.6	41.95	0	0.00	41.90	0.6	6,025	0.01%
2023/02/07	0.1	42.00	3.4	41.89	41.95	-3.3	6,053	-0.05%
2023/02/06	0.2	41.87	1.3	41.93	42.00	-1.1	6,047	-0.02%
2023/02/03	1	41.40	1	41.30	41.80	0	6,036	0.00%
2023/02/02	2.2	41.41	2	41.38	41.25	0.2	6,057	0.00%
2023/02/01	0	0.00	80	41.47	41.60	-80	6,045	-1.32%
2023/01/31	0.1	41.18	0	0.00	41.10	0.1	6,114	0.00%
2023/01/30	2.4	40.83	0.1	41.00	40.65	2.3	6,079	0.04%
2023/01/17	0.1	40.70	1.1	40.75	40.70	-1	6,054	-0.02%
2023/01/16	3.6	40.74	1.1	40.89	40.70	2.5	6,047	0.04%
2023/01/13	4	40.72	13.5	40.75	40.80	-9.5	6,054	-0.16%
2023/01/12	5.5	40.65	0.1	40.75	40.70	5.4	6,092	0.09%
2023/01/11	4.1	40.54	2	40.60	40.60	2.1	6,125	0.03%
2023/01/10	0.2	40.59	1	40.50	40.50	-0.8	6,136	-0.01%
2023/01/09	0.7	40.50	0	0.00	40.45	0.7	6,165	0.01%
2023/01/06	0.1	40.46	0	40.55	40.45	0	6,185	0.00%
2023/01/05	3.4	40.49	2	40.49	40.40	1.4	6,223	0.02%
2023/01/04	1.1	40.50	0	0.00	40.60	1.1	6,229	0.02%
2023/01/03	0.1	40.45	0	0.00	40.35	0.1	6,276	0.00%
2022/12/29	0.1	40.60	2	40.50	40.60	-1.9	6,273	-0.03%
2022/12/28	3.1	40.88	0	41.30	40.70	3.1	6,284	0.05%
2022/12/27	1.1	40.40	14.1	41.60	41.45	-13.1	6,283	-0.21%
2022/12/26	3.5	40.27	0	0.00	40.25	3.5	6,225	0.06%
2022/12/23	9.5	40.21	5	40.35	40.35	4.5	6,264	0.07%
2022/12/22	33.1	39.83	0	0.00	42.00	33.1	6,211	0.53%
2022/12/21	18.4	39.13	2	39.30	40.00	16.4	6,026	0.27%
2022/12/20	9	39.93	15	39.93	39.65	-6	5,780	-0.10%
2022/12/19	19	40.63	6	41.20	40.50	13	5,621	0.23%
2022/12/16	10.7	41.77	0	0.00	41.15	10.7	5,404	0.20%
2022/12/15	8	41.87	1.3	42.36	42.40	6.7	5,094	0.13%
2022/12/14	3	42.35	4.1	42.26	42.60	-1.1	5,170	-0.02%
2022/12/13	18	43.14	1	43.65	42.75	17	5,162	0.33%
2022/12/12	3.1	43.83	3.8	43.82	43.65	-0.7	5,153	-0.01%
2022/12/09	1	43.90	0.6	43.95	44.00	0.4	5,155	0.01%
2022/12/08	5	44.00	1	44.25	44.10	4	5,144	0.08%
2022/12/07	0.3	44.28	1	44.15	44.35	-0.7	5,137	-0.01%
2022/12/06	0	44.25	1	44.15	43.95	-1	5,103	-0.02%
2022/12/05	5	44.75	4	44.68	44.40	1	5,088	0.02%
2022/12/02	0.1	44.33	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	3.1	44.80	1	44.80	44.80	2.1	5,016	0.04%
2022/11/30	2	44.68	0	44.65	44.80	2	5,021	0.04%
2022/11/29	3	44.80	0	0.00	44.80	3	5,026	0.06%
2022/11/28	1	44.83	12.1	44.41	44.85	-11.1	5,036	-0.22%
2022/11/25	0	44.75	0	0.00	44.55	0	5,022	0.00%
2022/11/24	1.2	44.89	15.3	44.95	44.90	-14.2	5,032	-0.28%
2022/11/23	1.1	44.89	1	44.80	44.90	0.1	5,037	0.00%
2022/11/22	0.1	44.65	41.1	44.66	44.85	-41.1	5,044	-0.81%
2022/11/21	0.1	43.88	0.3	43.90	43.95	-0.2	4,921	0.00%
2022/11/18	2.1	43.75	0.1	43.65	43.80	2	4,941	0.04%
2022/11/17	2	43.50	0	0.00	43.55	2	4,949	0.04%
2022/11/16	0.1	43.20	2	43.35	43.20	-1.9	4,925	-0.04%
2022/11/15	5.4	43.10	62.6	43.05	42.90	-57.3	4,916	-1.17%
2022/11/14	2.1	43.01	16.1	43.21	43.35	-14	4,875	-0.29%
2022/11/11	1.5	42.33	1	42.30	42.40	0.5	4,802	0.01%
2022/11/10	0.2	42.05	1.1	42.00	42.25	-0.9	4,814	-0.02%
2022/11/09	2.1	41.90	3.3	42.22	42.25	-1.2	4,868	-0.03%
2022/11/08	1	41.85	0	0.00	41.90	1	4,840	0.02%
2022/11/07	1.2	41.78	0	0.00	42.05	1.2	4,888	0.02%
2022/11/04	5.2	41.78	37	41.83	42.00	-31.8	4,888	-0.65%
2022/11/03	0.4	41.13	4	40.99	41.30	-3.6	4,842	-0.07%
2022/11/02	3.5	41.28	2	41.30	41.25	1.5	4,832	0.03%
2022/11/01	4	41.31	0.2	41.45	41.45	3.8	4,873	0.08%
2022/10/31	5.4	41.38	10.2	41.40	41.45	-4.8	4,888	-0.10%
2022/10/28	1.3	41.63	0.1	41.90	41.65	1.2	4,880	0.02%
2022/10/27	4	41.50	6	41.38	41.80	-2	4,875	-0.04%
2022/10/26	6.3	40.52	1	40.55	40.60	5.3	4,816	0.11%
2022/10/25	0.1	40.57	29	40.56	40.65	-29	4,828	-0.60%
2022/10/24	4.2	40.53	0.3	40.55	40.60	3.9	4,786	0.08%
2022/10/21	1	40.44	2.1	40.24	40.50	-1.1	4,758	-0.02%
2022/10/20	1.3	40.12	1	40.05	40.35	0.3	4,768	0.01%
2022/10/19	0	40.30	4.6	40.08	40.20	-4.5	4,726	-0.10%
2022/10/18	0.1	39.50	10	39.60	39.60	-9.9	4,685	-0.21%
2022/10/17	2.1	38.75	0	0.00	39.20	2.1	4,736	0.04%
2022/10/14	1	39.00	32	39.03	39.20	-31	4,808	-0.64%
2022/10/13	3.3	38.41	10	38.75	38.75	-6.7	4,945	-0.14%
2022/10/12	26.1	39.00	1	38.85	38.95	25.1	5,106	0.49%
2022/10/11	1.1	39.21	6.1	39.41	39.35	-5	5,224	-0.10%
2022/10/07	3.5	39.13	0	0.00	38.90	3.5	5,188	0.07%
2022/10/06	3.5	39.56	0	0.00	39.65	3.5	5,180	0.07%
2022/10/05	2.1	39.64	6	39.70	39.75	-3.9	5,206	-0.07%
2022/10/04	12.3	39.80	1	39.80	39.70	11.3	5,244	0.22%
2022/10/03	8	39.36	18	39.13	39.85	-10	5,232	-0.19%
2022/09/30	12.1	38.75	2	37.95	39.00	10.1	5,202	0.19%
2022/09/29	7.4	38.32	3	38.37	38.60	4.4	5,204	0.08%
2022/09/28	32.7	38.35	20	38.43	38.00	12.7	5,171	0.25%
2022/09/27	23.8	39.61	5	39.88	39.65	18.8	5,055	0.37%
2022/09/26	51.9	40.19	3	40.07	40.20	48.9	4,940	0.99%
2022/09/23	67.8	47.78	7	47.77	47.80	60.8	4,766	1.28%
2022/09/22	10.2	47.70	20	47.75	47.75	-9.8	4,634	-0.21%
2022/09/21	12.1	47.99	67	47.94	48.00	-54.9	4,521	-1.21%
2022/09/20	34.1	48.05	1	48.05	48.00	33.1	4,374	0.76%
2022/09/19	7.1	48.09	20	48.11	48.15	-12.9	4,340	-0.30%
2022/09/16	2.4	48.19	6	48.25	48.30	-3.7	4,306	-0.08%
2022/09/15	3.1	48.29	5	48.33	48.25	-2	4,462	-0.04%
2022/09/14	3.1	48.19	21	48.25	48.25	-18	4,782	-0.38%
2022/09/13	2.2	48.50	1	48.50	48.50	1.2	5,003	0.02%
2022/09/12	12	48.27	0	0.00	48.40	12	5,233	0.23%
2022/09/08	11.2	48.14	3.1	48.18	48.35	8.1	5,532	0.15%
2022/09/07	4.1	47.86	0	0.00	47.90	4.1	5,636	0.07%
2022/09/06	21	48.00	15.1	47.95	48.10	5.9	5,682	0.10%
2022/09/05	4	47.99	1	48.00	47.95	3	5,683	0.05%
2022/09/02	12	47.94	3	47.97	48.00	9	5,698	0.16%
2022/09/01	1.1	48.06	23.4	48.04	48.10	-22.3	5,726	-0.39%
2022/08/31	8	48.36	0	0.00	48.40	8	5,714	0.14%
2022/08/30	4	48.18	7	48.20	48.35	-3	5,694	-0.05%
2022/08/29	5.1	47.69	19	47.79	47.85	-14	5,702	-0.24%
2022/08/26	10.2	48.05	11	48.15	48.20	-0.9	5,824	-0.01%
2022/08/25	4.1	47.95	22.2	47.99	48.10	-18.1	5,812	-0.31%
2022/08/24	11	47.78	7.7	47.93	48.00	3.3	5,807	0.06%
2022/08/23	7.1	47.54	15	47.60	47.65	-8	5,790	-0.14%
2022/08/22	4.2	47.43	7.1	47.24	47.65	-2.9	5,815	-0.05%
2022/08/19	6	46.93	0.1	46.85	47.00	5.9	5,742	0.10%
2022/08/18	8.1	46.71	0	0.00	46.80	8.1	5,742	0.14%
2022/08/17	5	47.06	0.2	47.22	47.20	4.9	5,720	0.09%
2022/08/16	2.1	46.65	2.1	46.68	46.80	-0.1	5,658	0.00%
2022/08/15	2.9	46.29	20	46.25	46.20	-17.1	5,579	-0.31%
2022/08/12	8.5	46.26	0.5	46.55	46.15	8	5,593	0.14%
2022/08/11	1	45.95	0	0.00	45.90	1	5,573	0.02%
2022/08/10	6.1	45.76	14	45.76	45.75	-8	5,595	-0.14%
2022/08/09	31	46.08	3	46.05	46.00	28	5,615	0.50%
2022/08/08	0.1	45.79	7	45.97	46.00	-6.9	5,670	-0.12%
2022/08/05	13	45.84	0	0.00	45.85	13	5,890	0.22%
2022/08/04	26.7	45.31	3	45.38	45.65	23.7	5,966	0.40%
2022/08/03	2.1	45.73	60.1	45.73	45.80	-58.1	5,960	-0.97%
2022/08/02	9	45.74	28	45.61	46.00	-19	5,996	-0.32%
2022/08/01	1.1	45.90	1	45.95	45.90	0.1	6,010	0.00%
2022/07/29	4	45.08	0	0.00	45.35	4	5,999	0.07%
2022/07/28	3	44.93	5	44.90	44.90	-2	6,010	-0.03%
2022/07/27	1.1	44.66	0	0.00	44.65	1.1	6,026	0.02%
2022/07/26	0.1	45.03	2	44.85	44.80	-1.9	6,033	-0.03%
2022/07/25	3.2	44.91	0	0.00	45.10	3.2	6,048	0.05%
2022/07/22	0.6	44.90	0	0.00	45.20	0.6	6,076	0.01%
2022/07/21	24	45.01	0	0.00	45.15	24	6,053	0.40%
2022/07/20	9	45.20	6.6	45.91	45.35	2.4	6,060	0.04%
2022/07/19	9	45.99	37	45.95	45.75	-28	6,023	-0.46%
2022/07/18	0	44.30	3	44.95	45.10	-3	5,953	-0.05%
2022/07/15	2.2	43.39	0	0.00	43.40	2.2	5,964	0.04%
2022/07/14	1	43.50	1	43.50	43.50	0	6,095	0.00%
2022/07/13	6	43.57	0	0.00	43.50	6	6,119	0.10%
2022/07/12	12.1	43.38	13	43.12	43.20	-0.9	6,150	-0.01%
2022/07/11	13.1	43.63	7.2	43.80	43.80	5.9	6,163	0.10%
2022/07/08	8.1	43.82	1	43.90	43.85	7.1	6,195	0.12%
2022/07/07	8.5	43.92	10	44.00	43.80	-1.5	6,213	-0.02%
2022/07/06	2.1	44.45	58.5	44.46	44.20	-56.5	6,327	-0.89%
2022/07/05	1	44.40	0	0.00	44.65	1	6,572	0.02%
2022/07/04	3	44.14	0	0.00	44.40	3	6,803	0.04%
2022/07/01	6.4	44.65	14.5	44.46	43.95	-8.1	7,609	-0.11%
2022/06/30	4	44.85	26.2	45.01	45.20	-22.2	8,178	-0.27%
2022/06/29	5.7	44.92	10	45.05	45.10	-4.3	8,197	-0.05%
2022/06/28	5	44.61	10	44.80	44.80	-5	8,203	-0.06%
2022/06/27	1.1	44.42	24	44.61	44.80	-22.9	8,257	-0.28%
2022/06/24	6.2	44.09	0.2	44.10	44.20	6	8,284	0.07%
2022/06/23	45	43.26	0	0.00	43.30	45	8,320	0.54%
2022/06/22	39.7	43.08	21	42.99	43.25	18.7	8,163	0.23%
2022/06/21	54	43.59	0	0.00	43.35	54	7,857	0.69%
2022/06/20	16.4	43.75	1	43.70	43.60	15.4	7,697	0.20%
2022/06/17	43.4	43.52	0.5	43.75	44.75	42.9	7,720	0.56%
2022/06/16	21.6	44.64	1	44.55	44.55	20.6	7,555	0.27%
2022/06/15	9.5	45.12	0	0.00	45.05	9.5	7,569	0.13%
2022/06/14	4	44.64	0	0.00	45.40	4	7,728	0.05%
2022/06/13	7.1	44.63	2.1	44.68	44.80	5.1	8,324	0.06%
2022/06/10	13	44.87	0	0.00	44.90	13	8,491	0.15%
2022/06/09	7.3	45.21	1	45.30	45.25	6.3	8,562	0.07%
2022/06/08	2.1	45.23	1	45.45	45.45	1.1	8,561	0.01%
2022/06/07	16.1	44.94	14	44.96	45.35	2.1	8,600	0.02%
2022/06/06	21.9	45.06	0	0.00	45.00	21.9	8,621	0.25%
2022/06/02	5.7	46.20	0	0.00	46.10	5.7	8,580	0.07%
2022/06/01	3.2	46.48	0	0.00	46.35	3.2	8,711	0.04%
2022/05/31	0.1	46.45	0	0.00	46.45	0.1	8,812	0.00%
2022/05/30	2	46.13	6	46.18	46.55	-4	8,881	-0.05%
2022/05/27	6	46.01	1	46.15	46.00	5	8,908	0.06%
2022/05/26	0.4	46.04	6	45.90	46.00	-5.6	9,060	-0.06%
2022/05/25	1	45.65	0	0.00	46.00	1	9,159	0.01%
2022/05/24	8	45.83	0	0.00	45.80	8	9,320	0.09%
2022/05/20	32.1	45.89	1	45.65	45.85	31.1	9,685	0.32%
2022/05/19	24.1	45.55	3	45.40	45.60	21.1	9,778	0.22%
2022/05/18	4.1	45.79	0	0.00	45.90	4.1	9,750	0.04%
2022/05/17	3	45.03	0	0.00	45.45	3	9,739	0.03%
2022/05/16	9.3	44.68	0	0.00	44.55	9.3	9,756	0.10%
2022/05/13	46	44.00	13	44.55	44.70	33	9,762	0.34%
2022/05/12	16.2	45.74	2.5	45.90	45.40	13.7	9,552	0.14%
2022/05/11	5	46.33	2	46.50	46.25	3	9,474	0.03%
2022/05/10	7.1	46.19	0	0.00	46.50	7.1	9,491	0.07%
2022/05/09	14.2	46.62	3	46.60	46.50	11.2	9,510	0.12%
2022/05/06	1.2	46.91	0	0.00	46.90	1.2	9,568	0.01%
2022/05/05	4	47.00	0	0.00	47.00	4	9,644	0.04%
2022/05/04	0.1	47.00	0	0.00	46.90	0.1	9,731	0.00%
2022/05/03	2.2	46.62	2	46.60	46.65	0.2	9,780	0.00%
2022/04/29	2	46.80	0	0.00	46.95	2	9,807	0.02%
2022/04/28	11	46.79	0.1	47.00	46.70	10.9	9,846	0.11%
2022/04/27	12	46.73	1	46.70	46.70	11	9,839	0.11%
2022/04/26	5.1	46.83	0	0.00	47.20	5.1	9,858	0.05%
2022/04/25	14.4	46.59	22	46.68	46.45	-7.6	9,766	-0.08%
2022/04/22	8.1	47.23	18	47.47	47.10	-9.9	9,677	-0.10%
2022/04/21	9	47.74	1	47.85	47.50	8	9,599	0.08%
2022/04/20	18.7	47.52	3.2	47.71	48.75	15.5	9,493	0.16%
2022/04/19	29.1	47.85	0	0.00	47.80	29.1	9,399	0.31%
2022/04/18	13.2	47.95	0	0.00	47.80	13.2	9,395	0.14%
2022/04/15	14	47.83	6	47.82	48.05	8	9,352	0.09%
2022/04/14	6.6	47.78	1.3	47.77	47.85	5.3	9,312	0.06%
2022/04/13	13.8	47.28	1.1	47.16	47.45	12.8	9,288	0.14%
2022/04/12	31.3	46.93	12.2	46.96	46.90	19.1	9,253	0.21%
2022/04/11	31.4	47.97	213	47.97	47.60	-181.6	9,119	-1.99%	大賣/鉅額交易
2022/04/08	75.2	48.80	334	48.72	48.75	-258.8	8,892	-2.91%	大賣/鉅額交易
2022/04/07	107.7	49.15	42.4	49.05	48.90	65.3	8,703	0.75%	大買/
2022/04/06	101.8	47.12	28.7	48.70	49.00	73.1	7,888	0.93%	大買/
2022/04/01	2	45.28	3	45.48	45.70	-1	7,252	-0.01%
2022/03/31	15.1	45.36	0	0.00	45.40	15.1	7,189	0.21%
2022/03/30	27	45.31	0	0.00	45.40	27	7,184	0.38%
2022/03/29	32.5	45.32	0	0.00	45.30	32.5	7,325	0.44%
2022/03/28	16.6	45.30	15	45.35	45.35	1.6	7,363	0.02%
2022/03/25	7.2	45.72	1	45.85	45.75	6.2	7,389	0.08%
2022/03/24	11.2	45.69	0	0.00	45.75	11.2	7,451	0.15%
2022/03/23	8.2	45.93	1	45.90	45.95	7.2	7,509	0.10%
2022/03/22	39.7	45.43	11	45.38	45.50	28.7	7,515	0.38%
2022/03/21	21.1	46.21	0	0.00	46.20	21.1	7,261	0.29%
2022/03/18	20.1	46.57	0	0.00	46.60	20.1	7,118	0.28%
2022/03/17	12.1	46.84	8.1	46.75	47.00	4	7,022	0.06%
2022/03/16	163.3	46.97	18.8	46.71	46.85	144.5	6,829	2.12%	大買/鉅額交易
2022/03/15	9	50.17	17	50.03	50.50	-8	6,228	-0.13%
2022/03/14	3	49.87	12.1	49.88	49.60	-9.1	6,042	-0.15%
2022/03/11	2.1	48.85	0	0.00	48.90	2.1	5,950	0.04%
2022/03/10	7	49.26	12	49.24	49.20	-5	5,931	-0.08%
2022/03/09	2	49.15	6	49.01	49.35	-4	5,893	-0.07%
2022/03/08	58.2	48.35	12	48.90	48.50	46.2	5,836	0.79%
2022/03/07	8.3	49.17	1	49.30	49.30	7.3	5,723	0.13%
2022/03/04	50	50.34	27.5	50.77	50.50	22.5	5,607	0.40%
2022/03/03	6.2	50.00	14.1	50.00	50.20	-7.9	5,520	-0.14%
2022/03/02	6	49.54	46.1	49.75	49.90	-40.1	5,490	-0.73%
2022/03/01	73	49.47	27	49.54	49.45	46	5,514	0.83%
2022/02/25	5.1	48.70	16	48.84	48.95	-10.9	5,379	-0.20%
2022/02/24	9.2	48.63	47	48.59	48.35	-37.9	5,287	-0.72%
2022/02/23	4.1	48.81	25.2	48.87	49.10	-21.1	5,123	-0.41%
2022/02/22	54	48.60	39.3	48.52	48.90	14.7	5,011	0.29%
2022/02/21	30.2	47.93	13	47.88	48.15	17.2	4,800	0.36%
2022/02/18	31	47.15	2	47.25	47.20	29	4,722	0.61%
2022/02/17	3	47.13	5	47.18	47.25	-2	4,777	-0.04%
2022/02/16	5	47.07	20	47.10	47.15	-15	4,863	-0.31%
2022/02/15	1	47.10	17	47.10	47.10	-16	5,051	-0.32%
2022/02/14	22	46.75	0	0.00	46.85	22	5,014	0.44%
2022/02/11	6.2	46.74	15	46.76	46.80	-8.9	5,024	-0.18%
2022/02/10	12.1	46.80	1.4	46.85	46.90	10.7	5,005	0.21%
2022/02/09	15	47.14	0	0.00	47.00	15	4,977	0.30%
2022/02/08	16	47.30	3	47.28	47.25	13	4,940	0.26%
2022/02/07	10.1	46.90	18	47.04	47.05	-8	4,852	-0.16%
2022/01/26	16	46.57	17.1	46.63	46.80	-1.1	4,760	-0.02%
2022/01/25	26	46.15	0	0.00	46.30	26	4,666	0.56%
2022/01/24	3	46.10	25	46.10	46.30	-22	4,641	-0.47%
2022/01/21	19	46.12	2	46.15	46.25	17	4,590	0.37%
2022/01/20	9.1	46.00	1	46.00	46.15	8.1	4,536	0.18%
2022/01/19	8.1	45.96	1	46.00	45.95	7.1	4,521	0.16%
2022/01/18	4	46.15	0	46.20	46.10	4	4,470	0.09%
2022/01/17	25.1	46.15	7	46.15	46.25	18.1	4,483	0.40%
2022/01/14	16.1	46.13	0	0.00	46.35	16.1	4,544	0.35%
2022/01/13	4.1	46.20	0	0.00	46.20	4.1	4,661	0.09%
2022/01/12	4	46.33	3	46.50	46.25	1	4,657	0.02%
2022/01/11	14.1	46.30	0	0.00	46.40	14.1	4,626	0.30%
2022/01/10	0	46.25	0	0.00	46.35	0	4,618	0.00%
2022/01/07	2	46.20	0	0.00	46.45	2	4,611	0.04%
2022/01/06	4.1	46.15	0	0.00	46.30	4.1	4,600	0.09%
2022/01/05	4.3	46.06	2	46.05	46.10	2.3	4,599	0.05%
2022/01/04	11	46.09	0	0.00	46.15	11	4,640	0.24%
2022/01/03	36.1	46.11	0	0.00	46.25	36.1	4,629	0.78%
2021/12/30	11	46.29	2	46.35	46.25	9	4,602	0.20%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/28	18.1	46.12	0	0.00	46.15	18.1	4,557	0.40%
2021/12/27	20.3	46.06	0	0.00	46.25	20.3	4,540	0.45%
2021/12/24	7.3	46.01	0	0.00	46.20	7.3	4,524	0.16%
2021/12/23	24.1	46.00	46	45.99	46.05	-21.9	4,502	-0.49%
2021/12/22	5	46.54	1.3	46.61	46.70	3.7	4,305	0.09%
2021/12/21	26	47.03	2.2	47.06	47.00	23.8	4,226	0.56%
2021/12/20	4.1	47.61	108.3	47.68	47.60	-104.2	4,188	-2.49%	大賣/鉅額交易
2021/12/17	11	47.16	1	47.10	47.25	10	4,196	0.24%
2021/12/16	22	47.17	0.5	47.20	47.25	21.5	4,208	0.51%
2021/12/15	3.2	46.46	1	46.60	46.60	2.2	4,267	0.05%
2021/12/14	11	46.54	1	46.70	46.50	10	4,273	0.23%
2021/12/13	2	46.78	0	0.00	46.70	2	4,252	0.05%
2021/12/10	10.1	46.47	1	46.45	46.50	9.1	4,199	0.22%
2021/12/09	5	46.46	0	0.00	46.50	5	4,177	0.12%
2021/12/08	8	46.50	0	0.00	46.50	8	4,154	0.19%
2021/12/07	1	46.45	1	46.50	46.50	0	4,130	0.00%
2021/12/06	1	46.30	0	0.00	46.40	1	4,098	0.02%
2021/12/03	3	46.30	0.1	46.45	46.30	2.9	4,116	0.07%
2021/12/02	45	46.33	0	0.00	46.30	45	4,096	1.10%
2021/12/01	1	46.35	1	46.65	46.70	0	4,107	0.00%
2021/11/30	2.1	46.50	6	46.35	46.20	-3.9	4,101	-0.10%
2021/11/29	7	46.49	10	46.37	46.45	-3	4,068	-0.07%
2021/11/26	22.1	46.71	18	46.81	46.80	4.1	4,044	0.10%
2021/11/25	26	47.16	32	47.10	47.10	-6	4,003	-0.15%
2021/11/24	5	46.74	0	0.00	46.85	5	3,916	0.13%
2021/11/23	84.2	46.15	0	0.00	46.20	84.2	3,893	2.16%
2021/11/22	4.1	46.52	3	46.60	46.55	1.1	3,875	0.03%
2021/11/19	4	46.53	0	0.00	46.65	4	3,884	0.10%
2021/11/18	2	46.78	0	0.00	46.60	2	3,886	0.05%
2021/11/17	67.1	46.31	2	46.35	46.50	65.1	3,875	1.68%
2021/11/16	17.1	46.84	1	46.80	46.80	16.1	3,859	0.42%
2021/11/15	13.5	47.81	7	47.96	47.65	6.5	3,829	0.17%
2021/11/12	4	47.28	13	47.44	47.80	-9	3,734	-0.24%
2021/11/11	1	45.60	1	45.70	45.60	0	3,576	0.00%
2021/11/10	2	45.40	2	45.38	45.45	0	3,663	0.00%
2021/11/09	1.5	44.88	0	0.00	44.95	1.5	3,676	0.04%
2021/11/08	3	44.88	0	0.00	45.00	3	3,689	0.08%
2021/11/05	5.1	44.52	0	0.00	44.55	5.1	3,715	0.14%
2021/11/04	4.1	44.73	0	0.00	44.65	4.1	3,722	0.11%
2021/11/03	11.1	44.75	20	44.74	44.85	-8.9	3,737	-0.24%
2021/11/02	10.2	44.75	0	0.00	44.70	10.2	3,818	0.27%
2021/11/01	25.1	44.80	0	0.00	44.70	25.1	3,840	0.65%
2021/10/29	21.5	45.00	2	45.03	44.95	19.5	3,853	0.51%
2021/10/28	5	45.19	1	45.10	45.10	4	3,908	0.10%
2021/10/27	1.4	45.31	0	0.00	45.10	1.4	3,952	0.04%
2021/10/26	7.1	45.59	3	45.55	45.55	4.1	3,975	0.10%
2021/10/25	0.1	44.90	0	0.00	45.20	0.1	4,053	0.00%
2021/10/22	4	45.43	4.1	45.40	45.15	-0.1	4,122	0.00%
2021/10/21	2	44.60	7	44.75	45.00	-5	4,091	-0.12%
2021/10/20	1.1	44.51	3	44.75	44.60	-1.9	4,054	-0.05%
2021/10/19	36.1	44.67	0	0.00	44.55	36.1	4,268	0.85%
2021/10/18	16	44.75	0	0.00	44.65	16	4,364	0.37%
2021/10/15	1.4	44.91	0	0.00	44.75	1.4	4,387	0.03%
2021/10/14	10.1	44.65	0	0.00	44.70	10.1	4,394	0.23%
2021/10/13	8	44.99	8	45.00	45.05	0	4,452	0.00%
2021/10/12	7	44.57	2	45.00	45.10	5	4,494	0.11%
2021/10/08	5.1	44.63	0	0.00	44.60	5.1	4,440	0.11%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	6.1	44.52	0	0.00	44.25	6.1	4,452	0.14%
2021/10/05	0.1	44.65	0	0.00	44.60	0.1	4,464	0.00%
2021/10/04	0.1	44.83	0	0.00	44.70	0.1	4,580	0.00%
2021/10/01	14	44.72	0	0.00	44.80	14	4,599	0.30%
2021/09/30	1	44.95	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3	45.02	0	0.00	45.05	3	4,619	0.07%
2021/09/28	2	44.50	0	0.00	45.30	2	4,593	0.04%
2021/09/27	16.1	44.79	2	44.90	44.65	14.1	4,567	0.31%
2021/09/24	12.1	45.22	1	44.95	45.10	11.1	4,508	0.25%
2021/09/23	5	46.73	0	0.00	46.80	5	4,357	0.12%
2021/09/22	14.1	46.37	0	0.00	46.20	14.1	4,245	0.33%
2021/09/17	12	47.47	0	0.00	47.35	12	4,100	0.29%
2021/09/16	5	47.70	0.1	47.85	47.80	5	4,089	0.12%
2021/09/15	0	0.00	1	47.55	47.55	-1	4,138	-0.02%
2021/09/14	2	48.15	0	0.00	47.90	2	4,191	0.05%
2021/09/13	2	48.15	1.1	48.16	48.35	0.9	4,204	0.02%
2021/09/09	2	47.18	0	0.00	47.50	2	4,298	0.05%
2021/09/08	1.1	47.50	4	47.48	47.25	-3	4,312	-0.07%
2021/09/07	3.8	47.84	1	47.70	47.85	2.8	4,297	0.06%
2021/09/06	0.1	48.15	0	0.00	48.15	0.1	4,318	0.00%
2021/09/03	5	48.37	2.6	48.39	48.25	2.4	4,304	0.06%
2021/09/02	0.4	48.29	1	48.35	48.25	-0.7	4,344	-0.01%
2021/09/01	0	0.00	0	48.60	48.40	0	4,370	0.00%
2021/08/31	2	47.70	1.1	47.70	48.20	0.9	4,386	0.02%
2021/08/30	3	47.38	0.3	47.50	47.40	2.7	4,411	0.06%
2021/08/27	0.1	47.50	0	0.00	47.45	0.1	4,405	0.00%
2021/08/26	0.1	47.45	1	47.60	47.40	-1	4,429	-0.02%
2021/08/25	2.6	47.40	0	0.00	47.60	2.6	4,498	0.06%
2021/08/23	2.1	47.80	0	0.00	47.50	2.1	4,576	0.04%
2021/08/20	3	47.27	1	47.55	47.55	2	4,597	0.04%
2021/08/19	13.1	47.91	0	0.00	47.55	13.1	5,750	0.23%
2021/08/18	3	48.07	0	0.00	48.40	3	5,778	0.05%
2021/08/17	5	48.79	2.1	48.35	48.60	2.9	5,807	0.05%
2021/08/16	7	48.36	32	47.94	48.10	-25	5,726	-0.44%
2021/08/13	46	49.16	21	48.97	48.90	25	5,649	0.44%
2021/08/12	0	48.65	5.3	48.94	48.95	-5.3	5,580	-0.09%
2021/08/11	3	48.80	1	48.70	48.80	2	5,583	0.04%
2021/08/10	1	48.50	11	48.79	48.85	-10	5,582	-0.18%
2021/08/09	3.1	48.97	15	48.90	49.00	-12	5,636	-0.21%
2021/08/06	1.1	48.65	26	48.98	49.45	-25	5,660	-0.44%
2021/08/05	7	48.76	1	48.90	48.70	6	5,663	0.11%
2021/08/04	6.1	48.82	15.5	48.98	49.05	-9.4	5,896	-0.16%
2021/08/03	3	49.43	10	49.05	49.30	-7	5,955	-0.12%
2021/08/02	1	49.25	3	49.45	49.45	-2	6,067	-0.03%
2021/07/30	0	0.00	11.2	48.87	49.05	-11.2	6,127	-0.18%
2021/07/29	16	48.90	11.8	49.05	49.10	4.2	6,148	0.07%
2021/07/28	1	48.40	42	47.93	48.35	-41	6,105	-0.67%
2021/07/27	1	47.73	3	47.90	48.15	-2	6,096	-0.03%
2021/07/26	5.1	47.95	4.1	47.83	48.10	1.1	6,098	0.02%
2021/07/23	26.1	48.02	6	47.97	47.90	20.1	6,014	0.33%
2021/07/22	5	46.80	10.5	46.67	46.85	-5.4	5,822	-0.09%
2021/07/21	4	45.93	1	46.00	46.00	3	5,780	0.05%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	3	46.17	12	46.08	46.10	-9	6,065	-0.15%
2021/07/16	0	0.00	4.1	45.44	45.75	-4.1	6,068	-0.07%
2021/07/15	1	44.90	0	0.00	45.10	1	6,030	0.02%
2021/07/14	0.1	44.75	3.1	44.94	44.95	-3.1	6,056	-0.05%
2021/07/13	2.2	44.90	3	44.82	44.85	-0.8	6,135	-0.01%
2021/07/12	2	45.20	53	45.40	45.20	-51	6,116	-0.83%
2021/07/09	27	45.43	8	45.48	45.00	19	6,084	0.31%
2021/07/08	40.2	44.72	7.2	44.62	44.65	33	6,005	0.55%
2021/07/07	5	44.15	11	44.09	44.40	-6	6,008	-0.10%
2021/07/06	2	43.68	0	0.00	43.65	2	5,987	0.03%
2021/07/05	1	43.50	0.6	43.60	43.50	0.4	6,028	0.01%
2021/07/02	0	0.00	8	43.31	43.30	-8	6,077	-0.13%
2021/07/01	0	0.00	3	43.50	43.20	-3	6,112	-0.05%
2021/06/30	4	43.70	0	0.00	43.65	4	6,122	0.07%
2021/06/29	0	0.00	4	43.35	43.55	-4	6,147	-0.07%
2021/06/28	35.1	43.86	15.2	43.85	43.60	19.8	6,172	0.32%
2021/06/25	6.2	44.02	1	44.20	43.60	5.2	6,171	0.08%
2021/06/24	6.6	43.76	6.6	43.63	43.85	-0.1	6,158	0.00%
2021/06/23	2	42.85	4	42.78	42.70	-2	6,132	-0.03%
2021/06/22	1	42.35	1.2	42.67	42.35	-0.2	6,080	0.00%
2021/06/18	4	42.34	1	42.50	42.20	3	6,113	0.05%
2021/06/17	1	42.40	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0	0.00	2	42.75	42.50	-2	6,260	-0.03%
2021/06/15	2.5	42.72	2.1	42.75	42.80	0.4	6,256	0.01%
2021/06/11	2	42.35	2	42.50	42.40	0	6,240	0.00%
2021/06/10	3	42.10	6	42.19	42.30	-3	6,243	-0.05%
2021/06/09	9.3	41.70	4.1	41.65	41.75	5.2	6,208	0.08%
2021/06/08	17.5	41.39	2	41.40	41.40	15.5	6,192	0.25%
2021/06/07	2.3	41.67	3	41.55	41.55	-0.7	6,172	-0.01%
2021/06/04	2	42.00	0	0.00	41.95	2	6,144	0.03%
2021/06/03	12.9	41.88	0	0.00	41.85	12.9	6,153	0.21%
2021/06/02	48.1	41.96	6	41.89	42.00	42.1	6,141	0.69%
2021/06/01	2	42.25	3	42.27	42.20	-1	6,061	-0.02%
2021/05/31	18	42.28	0.1	42.30	42.10	17.9	6,060	0.30%
2021/05/28	38	42.66	1	42.80	42.65	37	5,999	0.62%
2021/05/27	2	42.35	1	42.50	42.60	1	5,986	0.02%
2021/05/26	0	42.25	5	42.20	42.20	-5	4,867	-0.10%
2021/05/25	5	42.39	0	0.00	42.30	5	4,800	0.10%
2021/05/24	0.1	42.95	0	0.00	42.70	0.1	4,755	0.00%
2021/05/21	1.4	42.63	2	42.80	43.00	-0.6	4,782	-0.01%
2021/05/19	1.1	42.02	2	42.20	41.85	-0.9	4,749	-0.02%
2021/05/18	13	41.94	0	0.00	41.90	13	4,748	0.27%
2021/05/17	56.1	41.21	13	41.37	40.80	43.1	4,762	0.91%
2021/05/14	0	0.00	2.3	43.19	42.80	-2.3	4,683	-0.05%
2021/05/13	15	41.82	1.2	42.27	42.10	13.8	4,629	0.30%
2021/05/12	17.7	42.92	26.4	42.78	42.60	-8.7	4,544	-0.19%
2021/05/11	4.2	45.35	3	45.22	44.85	1.2	4,277	0.03%
2021/05/10	4.2	45.79	9.1	45.34	45.70	-4.9	4,201	-0.12%
2021/05/07	7.2	44.85	0.2	45.30	44.70	7	4,073	0.17%
2021/05/06	6.2	45.27	2	45.50	45.25	4.2	3,976	0.11%
2021/05/05	0.1	44.70	10.5	44.78	45.20	-10.5	3,929	-0.27%
2021/05/04	6	44.36	7	44.26	44.35	-1	3,882	-0.03%
2021/05/03	8.1	45.27	0	0.00	44.70	8.1	3,820	0.21%
2021/04/29	1	45.15	1	45.65	45.25	0	3,765	0.00%
2021/04/28	1	45.85	2.2	45.73	45.65	-1.2	3,739	-0.03%
2021/04/27	24.1	46.13	15	46.07	46.20	9.1	3,767	0.24%
2021/04/26	23.2	46.35	23.6	46.51	46.60	-0.4	3,705	-0.01%
2021/04/23	3	44.27	15.1	45.00	45.35	-12.1	3,491	-0.35%
2021/04/22	7	44.34	10.8	44.15	44.10	-3.8	3,389	-0.11%
2021/04/21	1.3	44.33	4.2	44.26	44.35	-3	3,329	-0.09%
2021/04/20	3	44.25	0	0.00	44.35	3	3,311	0.09%
2021/04/19	10.5	44.26	3.2	44.21	44.60	7.4	3,322	0.22%
2021/04/16	5	43.45	1	43.60	43.60	4	3,270	0.12%
2021/04/15	1.1	43.21	5	43.35	43.30	-3.9	3,297	-0.12%
2021/04/14	2	43.23	4	43.23	43.25	-2	3,331	-0.06%
2021/04/12	6	43.64	2	43.60	43.60	4	3,327	0.12%
2021/04/09	5	43.59	1.4	43.70	43.75	3.6	3,336	0.11%
2021/04/08	28	43.50	2	43.53	43.50	26	3,300	0.79%
2021/04/07	7	43.52	2	43.55	43.65	5	3,277	0.15%
2021/04/06	4	43.59	4	43.60	43.65	0	3,270	0.00%
2021/04/01	0	0.00	3	43.63	43.55	-3	3,289	-0.09%
2021/03/30	3	43.55	0	0.00	43.45	3	3,527	0.09%
2021/03/29	2	43.45	0	0.00	43.55	2	3,680	0.05%
2021/03/26	4	43.45	1	43.60	43.50	3	3,854	0.08%
2021/03/25	6	43.48	0	0.00	43.60	6	4,049	0.15%
2021/03/24	18.4	43.13	10	43.30	43.55	8.4	4,322	0.19%
2021/03/23	11.3	43.17	2	43.18	43.15	9.3	4,361	0.21%
2021/03/22	16.2	43.33	10	43.55	43.60	6.2	4,406	0.14%
2021/03/19	4	44.65	0	0.00	44.25	4	4,320	0.09%
2021/03/18	2	45.35	16	45.46	45.20	-14	4,322	-0.32%
2021/03/17	1.3	45.04	0.1	45.00	45.20	1.2	4,363	0.03%
2021/03/16	0	0.00	1.3	44.96	44.90	-1.3	4,433	-0.03%
2021/03/15	8.1	44.80	0	0.00	44.75	8.1	4,528	0.18%
2021/03/12	7	45.00	1	44.95	44.95	6	4,737	0.13%
2021/03/11	5.1	45.44	2	45.43	45.35	3.1	5,010	0.06%
2021/03/10	1.6	45.53	0	0.00	45.45	1.6	5,045	0.03%
2021/03/09	6	45.32	2	45.43	45.40	4	5,080	0.08%
2021/03/08	0	0.00	3	45.27	45.25	-3	5,088	-0.06%
2021/03/05	7	44.93	0	0.00	44.95	7	5,096	0.14%
2021/03/04	2.1	44.71	5	44.95	45.05	-2.9	5,217	-0.06%
2021/03/03	8	44.75	0	0.00	44.95	8	5,185	0.15%
2021/03/02	14.3	44.81	0	0.00	44.55	14.3	5,174	0.28%
2021/02/26	10.1	44.62	1	45.20	45.20	9.1	5,182	0.17%
2021/02/25	8	44.98	30	44.92	44.95	-22	5,115	-0.43%
2021/02/24	5	44.90	0.2	45.00	44.55	4.8	5,110	0.09%
2021/02/23	5.3	44.64	3.2	44.58	44.85	2.1	5,087	0.04%
2021/02/22	3	44.02	0.2	44.10	44.05	2.8	5,042	0.06%
2021/02/19	0	0.00	1	44.15	44.10	-1	5,037	-0.02%
2021/02/18	1	44.05	0.1	43.90	43.85	0.9	5,029	0.02%
2021/02/17	0	43.90	2	44.03	43.75	-2	5,010	-0.04%
2021/02/05	1	43.35	0	0.00	43.60	1	4,979	0.02%
2021/02/04	3.4	43.43	0	0.00	43.45	3.4	4,999	0.07%
2021/02/02	0	0.00	2	43.85	43.60	-2	5,119	-0.04%
2021/02/01	12	43.28	2	43.25	43.25	10	5,130	0.19%
2021/01/29	8.2	42.92	0	0.00	42.60	8.2	5,117	0.16%
2021/01/28	0.1	43.35	0	0.00	43.25	0.1	5,081	0.00%
2021/01/26	2	43.55	0	0.00	43.45	2	5,088	0.04%
2021/01/25	0	0.00	1	43.85	43.95	-1	5,087	-0.02%
2021/01/22	5.1	43.14	2	43.15	43.10	3.1	5,104	0.06%
2021/01/21	1.1	43.59	15	43.35	43.40	-13.9	5,102	-0.27%
2021/01/20	2	43.55	6	43.88	43.10	-4	5,100	-0.08%
2021/01/19	2.1	44.60	0	0.00	44.40	2.1	5,021	0.04%
2021/01/18	0.1	44.73	1	44.95	44.55	-0.9	4,997	-0.02%
2021/01/15	0.1	45.15	0	0.00	45.05	0.1	5,015	0.00%
2021/01/14	0.1	45.60	0	0.00	45.70	0.1	5,177	0.00%
2021/01/13	2	45.75	0	0.00	45.80	2	5,174	0.04%
2021/01/12	10	45.81	0	0.00	45.55	10	5,170	0.19%
2021/01/11	8	46.02	0.1	46.20	46.00	7.9	5,145	0.15%
2021/01/08	2	45.85	4	45.96	45.90	-2	5,122	-0.04%
2021/01/07	8	45.43	3	45.75	45.60	5	5,099	0.10%
2021/01/06	3.3	45.41	4.9	45.32	45.20	-1.6	5,053	-0.03%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	0	0.00	4	45.35	45.15	-4	5,002	-0.08%
2020/12/31	4	45.80	16	45.69	45.85	-12	5,008	-0.24%
2020/12/30	12	45.43	0	0.00	45.55	12	4,999	0.24%
2020/12/29	1	45.70	7	45.74	45.60	-6	4,996	-0.12%
2020/12/28	1.5	46.43	1	46.30	45.90	0.5	4,988	0.01%
2020/12/25	21	46.22	7.2	46.60	46.45	13.8	4,947	0.28%
2020/12/24	1	45.10	6	45.77	46.40	-5	4,907	-0.10%
2020/12/23	2	44.80	0	0.00	45.00	2	4,737	0.04%
2020/12/22	3.3	45.17	2	45.30	44.50	1.3	4,623	0.03%
2020/12/21	6	45.05	2.1	44.97	44.95	3.9	4,561	0.09%
2020/12/18	1	46.40	2.2	46.17	45.60	-1.2	4,425	-0.03%
2020/12/17	3	45.92	5.2	45.90	46.05	-2.2	4,185	-0.05%
2020/12/16	0.8	45.80	39.2	45.90	45.95	-38.5	4,169	-0.92%
2020/12/15	0	0.00	2	45.05	45.25	-2	4,086	-0.05%
2020/12/14	7	45.11	13	45.14	44.90	-6	4,076	-0.15%
2020/12/11	1	44.50	3	44.58	44.35	-2	4,015	-0.05%
2020/12/10	22.1	44.51	6	44.67	44.60	16.1	3,999	0.40%
2020/12/09	5	44.43	2	44.38	44.50	3	3,934	0.08%
2020/12/08	4.9	44.62	2.3	45.14	45.40	2.6	3,834	0.07%
2020/12/07	3	45.65	39.7	45.35	45.85	-36.7	3,620	-1.01%
2020/12/04	2.2	43.38	10	43.45	43.50	-7.9	3,344	-0.23%
2020/12/03	3	43.72	2	43.85	43.80	1	3,285	0.03%
2020/12/02	1	44.35	18.3	44.40	44.35	-17.3	3,253	-0.53%
2020/12/01	0	0.00	13.8	44.28	44.50	-13.8	3,240	-0.42%
2020/11/30	1	44.20	2.4	44.26	44.50	-1.4	3,235	-0.04%
2020/11/27	4	43.81	0	0.00	43.85	4	3,140	0.13%
2020/11/26	2	43.83	2	43.88	43.85	0	3,149	0.00%
2020/11/25	0	0.00	1	43.75	43.90	-1	3,254	-0.03%
2020/11/24	4	43.50	1	43.40	43.50	3	3,245	0.09%
2020/11/23	1	43.40	0	0.00	43.45	1	3,242	0.03%
2020/11/20	4	43.16	0	0.00	43.25	4	3,250	0.12%
2020/11/19	1.5	43.22	0	0.00	43.15	1.5	3,268	0.05%
2020/11/18	2.4	43.18	5.4	43.15	43.35	-3	3,279	-0.09%
2020/11/17	2	43.35	8	43.40	43.40	-6	3,277	-0.18%
2020/11/16	4.1	43.40	0	0.00	43.45	4.1	3,317	0.12%
2020/11/13	1.1	43.08	7	43.13	43.40	-5.9	3,336	-0.18%
2020/11/12	0	0.00	7	43.78	43.85	-7	3,324	-0.21%
2020/11/11	2	43.35	6.8	43.56	44.00	-4.8	3,346	-0.14%
2020/11/10	0	0.00	4	42.81	42.95	-4	3,273	-0.12%
2020/11/06	5	41.90	0	0.00	41.90	5	3,242	0.15%
2020/11/05	0	0.00	16.1	42.00	42.00	-16.1	3,220	-0.50%
2020/11/04	4	41.98	1	42.00	42.00	3	3,211	0.09%
2020/11/03	4.1	42.40	0.2	42.15	42.35	3.9	3,197	0.12%
2020/11/02	1.1	41.86	1	41.95	41.90	0.1	3,189	0.00%
2020/10/30	1	41.75	0	0.00	41.50	1	3,171	0.03%
2020/10/29	6	41.82	0	0.00	41.85	6	3,118	0.19%
2020/10/28	3	42.32	0	0.00	42.10	3	3,121	0.10%
2020/10/27	5	42.60	1	42.60	42.55	4	3,113	0.13%
2020/10/23	2	42.60	0	0.00	42.55	2	3,120	0.06%
2020/10/22	3	42.20	2	43.20	43.20	1	3,106	0.03%
2020/10/21	4	42.69	0	0.00	42.70	4	2,930	0.14%
2020/10/20	1.3	42.79	0	0.00	42.65	1.3	2,920	0.04%
2020/10/19	4	42.76	0	0.00	43.20	4	2,899	0.14%
2020/10/16	1	43.10	0	0.00	42.90	1	2,874	0.03%
2020/10/15	2.1	43.04	0	0.00	42.95	2.1	2,865	0.07%
2020/10/13	1	43.80	5	43.75	43.85	-4	2,846	-0.14%
2020/10/12	1	44.35	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	2	44.23	44.70	-2	2,849	-0.07%
2020/10/07	0	0.00	1	43.70	43.50	-1	2,803	-0.04%
2020/10/06	1	43.75	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0	0.00	10	43.15	43.20	-10	2,833	-0.35%
2020/09/30	1	43.00	10	43.10	43.00	-9	2,825	-0.32%
2020/09/29	1	43.30	9	43.44	43.30	-8	2,824	-0.28%
2020/09/28	8	42.47	31	42.26	42.65	-23	2,795	-0.82%
2020/09/25	3	41.73	6	42.17	41.50	-3	2,769	-0.11%
2020/09/24	9	41.49	1	41.45	41.45	8	2,721	0.29%
2020/09/23	13	46.21	3	46.15	46.15	10	2,590	0.39%
2020/09/22	2	46.70	4	46.53	46.60	-2	2,499	-0.08%
2020/09/21	26.1	46.76	1	46.65	46.85	25.1	2,460	1.02%
2020/09/18	2	46.58	0	0.00	46.65	2	2,411	0.08%
2020/09/17	2	46.55	0	0.00	46.55	2	2,381	0.08%
2020/09/16	1	46.30	1	46.35	46.35	0	2,358	0.00%
2020/09/15	1	46.45	6	46.50	46.35	-5	2,343	-0.21%
2020/09/14	3	46.32	2	46.38	46.35	1	2,348	0.04%
2020/09/11	1	46.30	5	46.20	46.30	-4	2,335	-0.17%
2020/09/10	5	46.20	0	0.00	46.30	5	2,321	0.22%
2020/09/09	6	45.63	0	0.00	46.15	6	2,306	0.26%
2020/09/08	6	45.81	0	0.00	45.85	6	2,307	0.26%
2020/09/07	0	0.00	6	46.24	46.00	-6	2,396	-0.25%
2020/09/04	0	0.00	2	45.30	45.80	-2	2,420	-0.08%
2020/09/03	1	45.45	5	45.46	45.60	-4	2,467	-0.16%
2020/09/02	1.5	45.78	41	46.01	45.65	-39.5	2,445	-1.62%
2020/09/01	20	46.15	1	45.90	46.20	19	2,458	0.77%
2020/08/31	10	46.32	4	45.96	46.40	6	2,516	0.24%
2020/08/28	4	45.73	2	45.70	45.60	2	2,440	0.08%
2020/08/27	6	45.24	0	0.00	45.50	6	2,459	0.24%
2020/08/26	3	45.30	3	45.42	45.50	0	2,500	0.00%
2020/08/24	3	44.63	0.4	44.65	44.65	2.6	2,659	0.10%
2020/08/21	0.1	44.35	3	44.28	44.35	-2.9	2,688	-0.11%
2020/08/20	2	44.30	0	0.00	43.50	2	2,678	0.07%
2020/08/18	2	44.38	11	44.30	44.30	-9	2,619	-0.34%
2020/08/17	40	43.55	0	0.00	44.35	40	2,621	1.53%
2020/08/14	0.2	43.70	0	0.00	43.10	0.2	2,595	0.01%
2020/08/13	1	43.70	1	43.60	43.75	0	2,596	0.00%
2020/08/11	1	43.00	0	0.00	42.70	1	2,603	0.04%
2020/08/06	1	42.70	13	42.75	42.95	-12	2,722	-0.44%
2020/07/31	0.1	42.90	0	0.00	42.80	0.1	2,793	0.00%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/24	0	0.00	4	42.80	42.80	-4	2,805	-0.14%
2020/07/22	2	43.38	2	43.40	43.30	0	2,846	0.00%
2020/07/21	2	43.43	0	0.00	43.45	2	2,848	0.07%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/16	1	43.65	0	0.00	43.25	1	2,862	0.03%
2020/07/15	4	43.50	7	43.06	43.65	-3	2,856	-0.11%
2020/07/14	3	42.62	0	0.00	42.60	3	2,827	0.11%
2020/07/13	7	43.00	3	42.88	42.80	4	2,833	0.14%
2020/07/10	2	43.25	0	0.00	43.15	2	2,817	0.07%
2020/07/09	4	43.90	1	44.05	43.90	3	2,812	0.11%
2020/07/08	1	44.00	0	0.00	44.40	1	2,791	0.04%
2020/07/07	5	44.13	0	0.00	44.10	5	2,779	0.18%
2020/07/06	0	0.00	6	44.18	44.00	-6	2,765	-0.22%
2020/07/03	3	43.82	2	43.85	43.85	1	2,768	0.04%
2020/07/02	0	0.00	20	43.98	44.20	-20	2,775	-0.72%
2020/07/01	1	43.85	1	43.80	43.95	0	2,774	0.00%
2020/06/29	5	43.56	1	43.45	43.60	4	2,797	0.14%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	2	44.05	2	44.20	43.90	0	2,823	0.00%
2020/06/22	0	0.00	2	43.65	43.55	-2	2,829	-0.07%
2020/06/19	7	43.54	1	43.75	43.50	6	2,875	0.21%
2020/06/18	2	44.10	1	44.10	44.05	1	2,865	0.03%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/16	0	0.00	0.6	44.40	44.20	-0.6	2,963	-0.02%
2020/06/12	15	43.77	1	43.60	43.60	14	3,148	0.44%
2020/06/11	6	44.95	0	0.00	44.80	6	3,119	0.19%
2020/06/10	10	45.86	5	45.86	45.85	5	3,127	0.16%
2020/06/08	14	46.43	0	0.00	46.50	14	3,259	0.43%
2020/06/05	0	0.00	2	47.15	47.25	-2	3,232	-0.06%
2020/06/04	0.2	46.30	0	0.00	46.40	0.2	3,182	0.00%
2020/06/03	5	46.19	0	0.00	46.25	5	3,179	0.16%
2020/06/01	0	0.00	3	45.02	44.90	-3	3,087	-0.10%
2020/05/29	2	44.25	3	44.63	44.35	-1	3,033	-0.03%
2020/05/28	1	44.65	9	44.90	44.75	-8	2,899	-0.28%
2020/05/27	5	44.28	4	44.31	44.45	1	2,910	0.03%
2020/05/26	6	44.36	0	0.00	44.25	6	2,950	0.20%
2020/05/25	2	43.90	1	44.00	44.15	1	2,952	0.03%
2020/05/20	0	0.00	4	44.14	43.80	-4	2,930	-0.14%
2020/05/18	5	43.60	0	0.00	43.10	5	2,914	0.17%
2020/05/15	13	43.00	0	0.00	43.55	13	2,908	0.45%
2020/05/14	7	43.29	0	0.00	43.05	7	2,866	0.24%
2020/05/13	11	44.03	1	44.10	44.00	10	2,832	0.35%
2020/05/12	25	44.44	1	44.60	44.90	24	2,786	0.86%
2020/05/11	1	44.80	3	44.78	44.70	-2	2,769	-0.07%
2020/05/08	2	43.85	0	0.00	43.80	2	2,735	0.07%
2020/05/07	1	43.65	0.1	44.00	43.80	0.9	2,719	0.03%
2020/05/06	1	43.35	0	0.00	43.70	1	2,727	0.04%
2020/05/04	2	42.88	9	43.17	43.00	-7	2,763	-0.25%
2020/04/30	0	0.00	19	44.01	43.65	-19	2,783	-0.68%
2020/04/29	3	43.77	0	0.00	43.70	3	2,799	0.11%
2020/04/28	11	42.88	1	42.60	42.85	10	2,828	0.35%
2020/04/27	0	0.00	6	42.08	42.35	-6	2,919	-0.21%
2020/04/21	12	41.09	0	0.00	40.40	12	2,922	0.41%
2020/04/20	12	41.31	0	0.00	41.40	12	2,905	0.41%
2020/04/17	8	41.46	0	0.00	41.30	8	2,903	0.28%
2020/04/16	0	0.00	15	41.55	41.20	-15	2,895	-0.52%
2020/04/14	0	0.00	1	40.60	41.50	-1	2,874	-0.03%
2020/04/09	2	40.30	0	0.00	40.30	2	2,865	0.07%
2020/04/08	0	0.00	1	40.60	40.40	-1	2,858	-0.03%
2020/04/07	1	40.55	0	0.00	40.45	1	2,843	0.04%
2020/04/01	6	40.48	3	40.20	39.90	3	2,814	0.11%
2020/03/31	3	40.35	0	0.00	40.50	3	2,803	0.11%
2020/03/30	0.1	40.05	1	39.90	40.00	-1	2,784	-0.03%
2020/03/27	5	40.13	1	39.80	39.55	4	2,871	0.14%
2020/03/26	1	39.60	4	39.60	39.90	-3	2,947	-0.10%
2020/03/25	2	39.85	6	40.24	39.80	-4	3,048	-0.13%
2020/03/24	5	36.98	2	37.03	36.85	3	3,033	0.10%
2020/03/20	0.1	35.20	1	34.20	35.00	-1	3,015	-0.03%
2020/03/19	9.1	33.15	15	33.43	32.90	-6	2,948	-0.20%
2020/03/18	5	36.83	2	37.40	36.45	3	2,814	0.11%
2020/03/17	4	38.08	0.3	38.50	38.00	3.7	2,762	0.13%
2020/03/16	1	40.01	0	0.00	40.05	1	2,713	0.04%
2020/03/13	4.1	39.06	11	39.20	40.40	-7	2,685	-0.26%
2020/03/12	5	42.22	18	42.14	41.80	-13	2,579	-0.50%
2020/03/11	0	0.00	2	43.90	43.85	-2	2,497	-0.08%
2020/03/10	3	43.88	2	43.80	43.95	1	2,482	0.04%
2020/03/09	2.1	44.50	17	44.47	44.30	-15	2,456	-0.61%
2020/03/05	0	45.30	0	0.00	45.30	0	2,400	0.00%
2020/03/04	0.1	45.25	0	0.00	45.00	0.1	2,401	0.00%
2020/03/03	3	44.52	0	0.00	44.55	3	2,410	0.12%
2020/03/02	2.1	44.24	10	44.95	44.50	-8	2,411	-0.33%
2020/02/27	1	44.65	1	44.60	44.85	0	2,420	0.00%
2020/02/25	6	44.89	13	45.02	45.00	-7	2,370	-0.30%
2020/02/21	2	45.55	0	0.00	45.50	2	2,360	0.08%
2020/02/20	1	45.65	0	0.00	45.70	1	2,358	0.04%
2020/02/19	0	0.00	4	46.00	46.20	-4	2,346	-0.17%
2020/02/17	0	0.00	1	45.85	45.95	-1	2,350	-0.04%
2020/02/14	0	0.00	3.1	45.90	45.85	-3.1	2,369	-0.13%
2020/02/13	3	45.90	1	45.90	45.90	2	2,375	0.08%
2020/02/12	0	0.00	2	45.58	45.80	-2	2,398	-0.08%
2020/02/11	4	45.46	11	45.70	45.35	-7	2,393	-0.29%
2020/02/10	11	45.29	0	0.00	45.50	11	2,397	0.46%
2020/02/07	2	45.28	0	0.00	45.25	2	2,411	0.08%
2020/02/06	44	45.70	0	0.00	45.55	44	2,426	1.81%
2020/02/05	0	45.35	0	0.00	45.10	0	2,430	0.00%
2020/02/04	10	45.01	0	0.00	45.00	10	2,417	0.42%
2020/02/03	2	44.75	0	0.00	44.90	2	2,404	0.08%
2020/01/31	2	45.55	0	0.00	45.25	2	2,388	0.08%
2020/01/30	6	45.53	3	45.73	45.45	3	2,348	0.13%
2020/01/20	4	47.00	17	46.92	47.10	-13	2,265	-0.57%
2020/01/17	0	0.00	10	46.85	46.85	-10	2,245	-0.45%
2020/01/16	10	46.63	0	0.00	46.65	10	2,258	0.44%
2020/01/15	1	46.45	1	46.55	46.55	0	2,291	0.00%
2020/01/14	2	46.43	1	46.35	46.40	1	2,321	0.04%
2020/01/13	0	0.00	1.2	46.28	46.30	-1.2	2,380	-0.05%
2020/01/10	0	0.00	0.1	46.45	46.25	-0.1	2,427	0.00%
2020/01/09	0	0.00	0	46.25	46.00	0	2,453	0.00%
2020/01/08	5	45.80	0	0.00	45.70	5	2,483	0.20%
2020/01/07	6	46.02	0	0.00	46.00	6	2,495	0.24%
2020/01/03	1	46.20	0	0.00	46.40	1	2,559	0.04%
2020/01/02	1	46.30	0	0.00	46.30	1	2,609	0.04%
2019/12/31	2	46.40	1	46.35	46.30	1	2,634	0.04%
2019/12/25	0	0.00	2	46.33	46.20	-2	4,781	-0.04%
2019/12/24	1	45.75	0	0.00	46.15	1	5,351	0.02%
2019/12/23	3	45.83	0	0.00	45.55	3	5,284	0.06%
2019/12/20	17	45.70	2	45.70	45.45	15	5,215	0.29%
2019/12/19	8	45.77	0	0.00	45.90	8	5,119	0.16%
2019/12/18	0	46.35	0	0.00	46.00	0	5,095	0.00%
2019/12/16	2	46.23	0	0.00	46.25	2	5,088	0.04%
2019/12/11	2	46.00	0	0.00	46.05	2	5,165	0.04%
2019/12/10	2	46.03	0	0.00	46.05	2	5,169	0.04%
2019/12/06	3	46.50	0	0.00	46.60	3	5,163	0.06%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	3	46.45	0	0.00	46.60	3	5,166	0.06%
2019/12/03	5	46.60	0	0.00	46.70	5	5,157	0.10%
2019/12/02	1	46.60	2	46.60	46.55	-1	5,162	-0.02%
2019/11/29	3	46.58	0	0.00	46.55	3	5,168	0.06%
2019/11/28	6	46.63	0	0.00	46.50	6	5,154	0.12%
2019/11/26	7	46.46	0	0.00	46.20	7	5,164	0.14%
2019/11/25	2	46.55	0	0.00	46.75	2	5,111	0.04%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	3	46.85	0	0.00	46.90	3	5,171	0.06%
2019/11/18	4	46.88	0	0.00	46.85	4	5,184	0.08%
2019/11/14	1	46.85	2	46.95	46.55	-1	5,199	-0.02%
2019/11/13	1	46.60	0	0.00	46.50	1	5,195	0.02%
2019/11/12	3	46.70	0	0.00	46.90	3	5,211	0.06%
2019/11/11	1	46.95	0	0.00	46.70	1	5,200	0.02%
2019/11/07	1	47.25	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	17	47.21	47.45	-17	5,160	-0.33%
2019/11/05	2	46.83	2	47.10	47.10	0	5,138	0.00%
2019/11/04	1	46.90	1	47.10	47.10	0	5,131	0.00%
2019/10/31	3	46.90	11	47.02	46.75	-8	5,127	-0.16%
2019/10/30	6	46.96	1	46.95	46.85	5	5,109	0.10%
2019/10/28	1	46.80	0	0.00	47.00	1	5,078	0.02%
2019/10/24	6	47.30	5	47.41	47.50	1	5,045	0.02%
2019/10/23	0	0.00	1	47.35	47.50	-1	5,022	-0.02%
2019/10/22	5	47.09	0	0.00	47.00	5	4,995	0.10%
2019/10/18	3	45.67	0	0.00	45.90	3	4,899	0.06%
2019/10/17	5	45.80	0	0.00	45.80	5	4,847	0.10%
2019/10/16	0	0.00	1	46.10	46.00	-1	4,809	-0.02%
2019/10/09	5	45.47	0.4	45.90	45.30	4.6	4,717	0.10%
2019/10/08	6	45.40	1.6	45.62	45.40	4.4	4,689	0.09%
2019/10/04	14.3	45.73	5	45.60	45.70	9.3	4,607	0.20%
2019/10/03	10	46.00	4	46.10	46.05	6	4,523	0.13%
2019/10/02	12	45.92	0	0.00	45.90	12	4,330	0.28%
2019/10/01	3	49.85	26.6	49.86	49.95	-23.6	3,108	-0.76%
2019/09/27	47	49.91	0.4	50.10	49.90	46.6	2,437	1.91%
2019/09/26	3	49.80	0.4	50.20	49.80	2.6	1,857	0.14%
2019/09/25	3	49.70	40	49.80	49.80	-37	1,821	-2.03%
2019/09/24	25	49.79	0.3	50.00	49.65	24.7	1,784	1.38%
2019/09/23	1	49.85	0	0.00	49.80	1	1,758	0.06%
2019/09/20	21	49.95	0	0.00	49.80	21	1,749	1.20%
2019/09/19	0	0.00	0.4	50.00	49.95	-0.4	1,719	-0.02%
2019/09/18	2	50.00	0.3	50.20	50.00	1.7	1,706	0.10%
2019/09/17	1	50.20	2	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	1	49.90	50.00	-1	1,705	-0.06%
2019/09/12	1	49.40	3.4	49.62	49.40	-2.4	1,672	-0.14%
2019/09/11	4	49.49	1	49.50	49.50	3	1,701	0.18%
2019/09/06	0	0.00	5.9	49.49	49.30	-5.9	1,680	-0.35%
2019/09/04	0	0.00	27	49.25	49.20	-27	1,672	-1.61%
2019/09/02	4	49.44	1	49.50	49.50	3	1,683	0.18%
2019/08/30	0	0.00	2	49.25	49.50	-2	1,684	-0.12%
2019/08/29	6	49.13	0	0.00	49.05	6	1,661	0.36%
2019/08/28	1	49.05	1.3	49.42	49.40	-0.3	1,653	-0.02%
2019/08/27	7	48.53	0	0.00	48.40	7	1,650	0.42%
2019/08/26	1	48.80	1.3	48.96	48.80	-0.3	1,610	-0.02%
2019/08/23	2	49.13	4.3	49.07	49.20	-2.3	1,606	-0.14%
2019/08/22	4	48.89	0.3	49.05	48.90	3.7	1,597	0.23%
2019/08/21	3	48.55	0	0.00	48.65	3	1,667	0.18%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	0	0.00	2	48.80	48.75	-2	1,660	-0.12%
2019/08/16	2	48.70	0	0.00	48.80	2	1,642	0.12%
2019/08/15	16	48.91	0	0.00	48.95	16	1,622	0.99%
2019/08/14	1	48.50	0	0.00	48.35	1	1,595	0.06%
2019/08/06	0	0.00	1.3	48.19	48.10	-1.3	1,615	-0.08%
2019/08/05	2	48.30	6	48.22	48.20	-4	1,609	-0.25%
2019/08/02	8	48.44	0	0.00	48.40	8	1,605	0.50%
2019/07/31	4	48.86	0	0.00	48.80	4	1,615	0.25%
2019/07/29	2	49.00	1	49.05	48.95	1	1,612	0.06%
2019/07/26	2	48.90	0	0.00	49.10	2	1,609	0.12%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.05	12	49.08	49.05	-11	1,609	-0.68%
2019/07/22	14	49.39	0	0.00	49.25	14	1,600	0.87%
2019/07/19	5	49.50	1	49.45	49.50	4	1,596	0.25%
2019/07/18	5	49.30	0	0.00	49.40	5	1,602	0.31%
2019/07/16	2	49.15	0	0.00	49.20	2	1,601	0.12%
2019/07/12	6	49.18	0	0.00	49.15	6	1,626	0.37%
2019/07/10	2	49.38	7	49.45	49.55	-5	1,645	-0.30%
2019/07/08	1	49.35	0	0.00	49.40	1	1,669	0.06%
2019/07/03	2	49.48	0	0.00	49.30	2	1,736	0.12%
2019/07/02	1	49.45	0	0.00	49.65	1	1,755	0.06%
2019/06/28	2	49.63	0	0.00	49.45	2	1,784	0.11%
2019/06/27	20	49.80	0	0.00	49.75	20	1,856	1.08%
2019/06/26	1	49.80	1	49.75	49.75	0	1,945	0.00%
2019/06/24	0.5	50.00	0	0.00	50.00	0.5	1,993	0.03%
2019/06/21	0.1	49.95	0	0.00	50.00	0.1	1,983	0.01%
2019/06/20	0.1	49.90	0	0.00	49.90	0.1	1,988	0.01%
2019/06/19	2	49.15	0	0.00	49.90	2	2,011	0.10%
2019/06/17	0	0.00	0.3	49.00	48.55	-0.3	2,069	-0.01%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/12	0	0.00	2	48.70	48.75	-2	2,416	-0.08%
2019/06/11	0	0.00	2	48.93	48.60	-2	2,436	-0.08%
2019/06/10	0	0.00	2	48.75	48.70	-2	2,457	-0.08%
2019/06/05	3	48.97	0	0.00	48.70	3	2,533	0.12%
2019/06/03	0	0.00	2	48.85	48.90	-2	2,532	-0.08%
2019/05/31	0	0.00	1	48.50	48.80	-1	2,523	-0.04%
2019/05/30	2	48.33	0	0.00	48.15	2	2,513	0.08%
2019/05/29	1.1	48.61	0	0.00	48.35	1.1	2,510	0.04%
2019/05/28	0	0.00	2	49.05	48.60	-2	2,513	-0.08%
2019/05/27	0	0.00	4	48.89	49.20	-4	2,443	-0.16%
2019/05/24	0	0.00	1	48.30	48.15	-1	2,416	-0.04%
2019/05/23	2	48.05	0	0.00	48.05	2	2,415	0.08%
2019/05/22	2	48.05	0	0.00	48.10	2	2,419	0.08%
2019/05/21	0	0.00	0.3	48.25	48.10	-0.3	2,430	-0.01%
2019/05/20	0	0.00	2	48.00	47.95	-2	2,422	-0.08%
2019/05/16	1	47.66	1.3	47.93	47.75	-0.3	2,419	-0.01%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/14	0	0.00	4.5	47.88	48.05	-4.5	2,450	-0.18%
2019/05/13	1	47.90	1	48.45	47.80	0	2,444	0.00%
2019/05/10	1	47.90	2	48.15	48.05	-1	2,479	-0.04%
2019/05/09	2	48.10	1	48.20	48.00	1	2,476	0.04%
2019/05/08	2	48.45	4	48.45	48.50	-2	2,481	-0.08%
2019/05/06	4	48.70	0	0.00	48.75	4	2,517	0.16%
2019/04/29	0	0.00	1	49.10	49.20	-1	2,530	-0.04%
2019/04/26	2	48.80	0.4	48.90	48.80	1.6	2,529	0.06%
2019/04/25	0.3	49.05	0	0.00	49.00	0.3	2,534	0.01%
2019/04/24	2	48.85	0	0.00	48.65	2	2,536	0.08%
2019/04/23	1	48.80	0	0.00	48.95	1	2,540	0.04%
2019/04/22	1	48.80	0	0.00	48.75	1	2,540	0.04%
2019/04/18	1	48.65	5	48.90	48.60	-4	2,557	-0.16%
2019/04/17	1.3	49.24	1	49.15	49.15	0.3	2,556	0.01%
2019/04/15	0.3	49.50	0	0.00	49.50	0.3	2,547	0.01%
2019/04/12	2	48.98	2	49.08	49.10	0	2,551	0.00%
2019/04/11	4	49.48	6	49.37	49.40	-2	2,544	-0.08%
2019/04/10	1	49.60	4	49.81	49.90	-3	2,528	-0.12%
2019/04/09	1	50.40	4	50.50	50.20	-3	2,506	-0.12%
2019/04/08	5	50.40	0	0.00	50.60	5	2,534	0.20%
2019/04/03	0	0.00	2	50.45	50.50	-2	2,534	-0.08%
2019/04/02	1	50.40	4	50.63	50.80	-3	2,589	-0.12%
2019/04/01	11	51.15	7	51.39	50.90	4	2,640	0.15%
2019/03/29	2	50.10	2	50.20	50.80	0	2,550	0.00%
2019/03/28	5	49.74	6	49.79	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	4	49.83	49.75	-4	2,528	-0.16%
2019/03/26	1	49.40	0	0.00	49.45	1	2,493	0.04%
2019/03/25	1	49.30	3	49.20	49.25	-2	2,501	-0.08%
2019/03/22	4	49.09	10	49.24	49.25	-6	2,481	-0.24%
2019/03/21	2	49.15	10	49.15	49.35	-8	2,453	-0.33%
2019/03/20	7	48.41	12	48.47	48.70	-5	2,416	-0.21%
2019/03/19	14	49.10	9.7	49.07	48.90	4.3	2,361	0.18%
2019/03/15	15	48.07	2	48.15	48.20	13	2,278	0.57%
2019/03/14	2	47.53	1	47.50	47.50	1	1,998	0.05%
2019/03/12	6.1	47.56	0.3	47.70	47.50	5.8	1,967	0.29%
2019/03/11	9	47.97	1	48.00	47.90	8	1,939	0.41%
2019/03/05	1	47.50	0.3	48.00	47.50	0.7	1,952	0.03%
2019/03/04	2	47.43	0	0.00	47.50	2	1,957	0.10%
2019/02/27	1	47.45	0	0.00	47.75	1	2,017	0.05%
2019/02/26	0	0.00	2	47.85	47.60	-2	2,006	-0.10%
2019/02/25	0	0.00	2	47.93	47.95	-2	1,994	-0.10%
2019/02/22	1	47.60	1	47.90	47.95	0	2,000	0.00%
2019/02/21	3	47.88	0	0.00	48.00	3	2,004	0.15%
2019/02/20	0	0.00	5	47.94	48.05	-5	1,994	-0.25%
2019/02/19	0	0.00	16	47.90	47.90	-16	1,981	-0.81%
2019/02/14	1	47.40	1	47.35	47.30	0	1,991	0.00%
2019/02/13	5	47.97	3.5	48.00	47.65	1.6	1,986	0.08%
2019/02/12	3	48.35	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	1	48.45	48.40	-1	1,951	-0.05%
2019/01/29	1	47.55	1	47.50	47.80	0	1,912	0.00%
2019/01/28	4	47.88	2	47.95	47.95	2	1,901	0.11%
2019/01/25	1	47.25	2	47.45	47.60	-1	1,890	-0.05%
2019/01/24	0.5	47.40	8	47.34	47.45	-7.5	1,868	-0.40%
2019/01/23	0	0.00	2	46.80	46.90	-2	1,851	-0.11%
2019/01/22	2	46.65	6	46.83	46.90	-4	1,848	-0.22%
2019/01/21	0	0.00	5	46.89	46.85	-5	1,857	-0.27%
2019/01/18	6	46.53	1	46.65	46.60	5	1,875	0.27%
2019/01/17	2	46.43	1	46.35	46.50	1	1,899	0.05%
2019/01/16	1	46.35	2	46.43	46.60	-1	1,901	-0.05%
2019/01/15	2	46.50	0	0.00	46.60	2	1,927	0.10%
2019/01/14	0	0.00	1	46.15	46.25	-1	1,945	-0.05%
2019/01/11	2	46.18	1	46.25	46.30	1	2,029	0.05%
2019/01/10	5	45.97	0	0.00	46.35	5	2,036	0.25%
2019/01/09	3	45.73	2	46.13	46.10	1	2,047	0.05%
2019/01/07	0	0.00	1	45.55	45.60	-1	2,086	-0.05%
2018/12/28	1	44.90	0	0.00	45.00	1	2,274	0.04%
2018/12/27	0	0.00	0.3	44.40	44.40	-0.3	2,292	-0.01%
2018/12/26	4	44.10	0.4	44.35	44.15	3.6	2,287	0.16%
2018/12/25	13	44.32	0.6	44.90	43.90	12.4	2,269	0.55%
2018/12/24	3	45.08	0.4	45.40	44.90	2.6	2,216	0.12%
2018/12/21	8	45.72	2.3	45.90	46.15	5.7	2,204	0.26%
2018/12/20	6	46.68	0	0.00	46.45	6	2,143	0.28%
2018/12/19	0	0.00	1	46.25	46.25	-1	2,153	-0.05%
2018/12/14	1	46.40	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	2	46.50	46.70	-2	2,258	-0.09%
2018/12/12	3	45.82	1	46.00	46.25	2	2,255	0.09%
2018/12/11	0	0.00	1	46.40	46.00	-1	2,262	-0.04%
2018/12/10	2	45.85	1.3	45.85	45.60	0.7	2,296	0.03%
2018/12/06	1	45.90	6.3	45.94	45.65	-5.3	2,430	-0.22%
2018/12/05	3	46.22	0	0.00	46.35	3	2,605	0.12%
2018/12/04	4	46.79	3	47.10	46.70	1	2,983	0.03%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	1	46.80	46.90	-1	4,360	-0.02%
2018/11/28	0	0.00	2	46.23	46.70	-2	4,917	-0.04%
2018/11/27	2	46.20	1	46.20	46.25	1	4,977	0.02%
2018/11/26	10	46.78	2	47.50	46.20	8	5,043	0.16%
2018/11/22	5	45.95	0	0.00	45.95	5	5,052	0.10%
2018/11/21	0	0.00	2	45.60	46.25	-2	5,083	-0.04%
2018/11/20	0	0.00	6	46.00	45.85	-6	5,090	-0.12%
2018/11/19	0	0.00	3	46.45	46.45	-3	5,097	-0.06%
2018/11/16	0	0.00	2	46.50	46.55	-2	5,104	-0.04%
2018/11/15	1	46.40	0	0.00	46.55	1	5,138	0.02%
2018/11/12	0	0.00	2	46.53	46.60	-2	5,163	-0.04%
2018/11/09	0	0.00	1	46.10	46.20	-1	5,167	-0.02%
2018/11/08	0	0.00	3	46.50	46.70	-3	5,221	-0.06%
2018/11/07	1	46.55	6	46.57	46.40	-5	5,426	-0.09%
2018/11/06	0	0.00	3	46.60	46.55	-3	5,587	-0.05%
2018/11/02	0	0.00	12	45.60	46.20	-12	5,620	-0.21%
2018/10/31	0	0.00	1	45.00	45.35	-1	5,721	-0.02%
2018/10/26	6	44.60	6	45.10	44.40	0	5,726	0.00%
2018/10/25	0.1	45.05	3	45.00	45.00	-2.9	5,721	-0.05%
2018/10/24	1	45.20	0	0.00	45.40	1	5,732	0.02%
2018/10/23	0	0.00	11	45.60	45.40	-11	5,730	-0.19%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/19	2.1	45.27	1.3	45.85	45.90	0.7	5,681	0.01%
2018/10/18	0	0.00	1	45.95	45.90	-1	5,597	-0.02%
2018/10/16	1.1	45.43	3	45.40	45.90	-2	5,557	-0.04%
2018/10/15	8	45.30	0.7	45.50	45.25	7.3	5,523	0.13%
2018/10/12	1	45.40	1	46.35	46.25	0	5,486	0.00%
2018/10/11	1.1	45.33	5	45.70	45.60	-3.9	5,469	-0.07%
2018/10/05	3	46.90	1	46.95	46.75	2	5,270	0.04%
2018/10/04	0.5	47.75	0	0.00	47.75	0.5	5,243	0.01%
2018/10/03	0	0.00	1	48.35	48.15	-1	5,218	-0.02%
2018/10/02	1	48.10	6	48.27	48.35	-5	5,233	-0.10%
2018/10/01	1	48.30	2	48.60	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	5	48.22	48.40	-5	5,212	-0.10%
2018/09/26	10.3	47.89	4	48.38	47.45	6.3	5,177	0.12%
2018/09/25	0	0.00	5	48.95	48.35	-5	5,179	-0.10%
2018/09/21	3	48.58	3	48.63	48.70	0	5,175	0.00%
2018/09/20	0	0.00	9	48.31	48.20	-9	5,137	-0.18%
2018/09/19	0	0.00	8	48.12	48.15	-8	5,140	-0.16%
2018/09/17	0	0.00	1	47.30	47.50	-1	5,115	-0.02%
2018/09/14	3	47.25	4	47.29	47.50	-1	5,117	-0.02%
2018/09/13	3.3	47.60	0	0.00	47.65	3.3	5,104	0.06%
2018/09/12	10	46.32	2	46.50	46.90	8	5,051	0.16%
2018/09/11	0.1	45.45	0	0.00	45.40	0.1	4,986	0.00%
2018/09/10	1	45.00	0	0.00	44.60	1	4,834	0.02%
2018/09/07	10	45.54	8	45.46	45.10	2	4,580	0.04%
2018/09/06	2	49.08	2	49.10	49.15	0	3,932	0.00%
2018/09/05	3	49.20	15	48.92	48.80	-12	3,239	-0.37%
2018/09/04	5	49.96	0.1	50.00	49.95	4.9	2,892	0.17%
2018/09/03	7	50.00	8	50.05	50.00	-1	2,724	-0.04%
2018/08/31	2	49.35	3	49.43	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	1	48.70	5	48.95	48.95	-4	2,728	-0.15%
2018/08/28	1	48.60	3	48.53	48.60	-2	2,713	-0.07%
2018/08/27	4	48.35	3	48.23	48.35	1	2,727	0.04%
2018/08/24	2	48.20	7.3	48.42	48.50	-5.3	2,758	-0.19%
2018/08/22	1	48.35	64	48.66	48.35	-63	2,883	-2.18%
2018/08/21	0	0.00	3	48.15	48.20	-3	2,879	-0.10%
2018/08/16	3	47.85	0	0.00	47.90	3	2,874	0.10%
2018/08/15	2	48.15	3	48.27	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	3	47.75	47.65	-3	2,835	-0.11%
2018/08/13	5	47.36	4	47.64	47.50	1	2,634	0.04%
2018/08/10	2.3	47.83	9	47.78	48.00	-6.7	2,483	-0.27%
2018/08/09	1	48.20	5	48.17	48.30	-4	2,481	-0.16%
2018/08/08	0	0.00	2	47.80	47.90	-2	2,452	-0.08%
2018/08/07	3	47.58	1	47.65	47.65	2	2,382	0.08%
2018/08/06	1	47.35	17	47.40	47.35	-16	2,406	-0.66%
2018/08/03	0.3	47.30	2	47.28	47.35	-1.7	2,409	-0.07%
2018/08/01	2.2	47.51	2	47.60	47.20	0.2	2,402	0.01%
2018/07/31	2	47.00	1	47.30	47.30	1	2,392	0.04%
2018/07/27	0	0.00	8	46.19	46.20	-8	2,361	-0.34%
2018/07/24	0.4	45.80	0	0.00	45.70	0.4	2,450	0.01%
2018/07/23	0.2	45.80	0	0.00	45.80	0.2	2,457	0.01%
2018/07/18	2	45.40	3	45.92	46.15	-1	2,501	-0.04%
2018/07/17	0.4	45.40	0	0.00	45.40	0.4	2,525	0.01%
2018/07/16	0	0.00	2	45.80	45.40	-2	2,542	-0.08%
2018/07/13	1	45.30	0	0.00	45.60	1	2,559	0.04%
2018/07/12	0	0.00	7	45.47	45.50	-7	2,580	-0.27%
2018/07/11	2	45.05	0	0.00	45.00	2	2,601	0.08%
2018/07/10	0.3	45.00	0	0.00	44.85	0.3	2,607	0.01%
2018/07/06	1	43.75	0	0.00	43.95	1	2,615	0.04%
2018/07/05	0.3	44.45	0	0.00	44.00	0.3	2,639	0.01%
2018/07/04	1	44.00	0	0.00	44.45	1	2,663	0.04%
2018/07/03	9	44.29	0	0.00	44.20	9	2,704	0.33%
2018/07/02	1	45.00	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	13	44.55	0	0.00	44.60	13	2,663	0.49%
2018/06/26	0.3	45.70	0	0.00	45.50	0.3	2,631	0.01%
2018/06/25	0.3	46.10	0	0.00	45.80	0.3	2,627	0.01%
2018/06/20	2	46.20	1	46.20	46.25	1	2,647	0.04%
2018/06/19	0	0.00	1	46.10	46.20	-1	2,655	-0.04%
2018/06/15	5	46.09	2	46.05	45.90	3	2,624	0.11%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/13	2	47.20	0	0.00	47.25	2	2,469	0.08%
2018/06/12	1.3	47.57	0	0.00	47.65	1.3	2,520	0.05%
2018/06/11	68	48.25	0	0.00	47.60	68	2,510	2.71%
2018/06/08	2	47.35	3	47.55	47.60	-1	2,477	-0.04%
2018/06/07	17.3	47.80	2	47.83	47.45	15.3	2,455	0.62%
2018/06/06	6.3	47.46	3	47.57	47.85	3.3	2,452	0.13%
2018/06/05	2	46.60	0	0.00	46.80	2	2,345	0.09%
2018/06/04	1.4	46.60	0	0.00	46.60	1.4	2,310	0.06%
2018/06/01	0	0.00	30	46.11	46.30	-30	2,272	-1.32%
2018/05/30	10.2	45.75	0	0.00	45.50	10.2	2,150	0.47%
2018/05/29	0	0.00	1	46.15	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	0.3	45.75	45.65	-0.3	2,116	-0.02%
2018/05/24	0	0.00	3	46.17	46.30	-3	2,108	-0.14%
2018/05/23	0	0.00	4	45.90	45.90	-4	2,097	-0.19%
2018/05/22	1	46.25	2	46.15	46.05	-1	2,095	-0.05%
2018/05/21	1	46.10	2	46.25	46.25	-1	2,105	-0.05%
2018/05/18	2	45.90	1	45.90	45.90	1	2,105	0.05%
2018/05/17	6.3	45.64	1	45.70	45.65	5.3	2,114	0.25%
2018/05/16	1	45.55	1	45.55	45.60	0	2,116	0.00%
2018/05/15	3	45.50	1	45.30	45.50	2	2,200	0.09%
2018/05/14	2	45.90	6	45.94	45.75	-4	2,276	-0.18%
2018/05/11	0.4	45.35	2	45.45	45.30	-1.6	2,243	-0.07%
2018/05/10	5	45.12	7	45.16	45.15	-2	2,242	-0.09%
2018/05/09	0	0.00	2	45.20	45.05	-2	2,251	-0.09%
2018/05/08	0	0.00	5	45.30	45.40	-5	2,279	-0.22%
2018/05/07	3	45.27	0	0.00	45.20	3	2,310	0.13%
2018/05/04	3	45.43	0	0.00	45.35	3	2,347	0.13%
2018/05/03	0	0.00	1	46.00	45.50	-1	2,450	-0.04%
2018/05/02	7	46.05	14	46.28	46.00	-7	2,512	-0.28%
2018/04/27	2	45.20	0.5	45.45	45.45	1.5	2,614	0.06%
2018/04/26	4	45.24	2	45.25	45.15	2	2,621	0.08%
2018/04/25	4	45.06	0	0.00	45.20	4	2,616	0.15%
2018/04/24	2	45.55	5	45.55	45.20	-3	2,622	-0.11%
2018/04/23	0	0.00	4	45.60	45.60	-4	2,630	-0.15%
2018/04/20	0	0.00	4	45.19	45.30	-4	2,590	-0.15%
2018/04/19	0	0.00	1	45.10	45.10	-1	2,583	-0.04%
2018/04/18	1	44.80	1	44.45	44.45	0	2,574	0.00%
2018/04/17	0	0.00	2	44.60	44.55	-2	2,578	-0.08%
2018/04/13	5	45.50	0	0.00	45.15	5	2,574	0.19%
2018/04/12	17	45.51	0	0.00	45.55	17	2,586	0.66%
2018/04/11	3	45.60	20	46.15	45.70	-17	2,585	-0.66%
2018/04/10	10	45.14	0	0.00	45.40	10	2,580	0.39%
2018/04/09	1	44.95	0	0.00	44.80	1	2,583	0.04%
2018/04/03	0	0.00	1	45.20	45.20	-1	2,589	-0.04%
2018/04/02	0	0.00	2	45.35	45.30	-2	2,590	-0.08%
2018/03/31	1	45.10	4	45.16	45.15	-3	2,588	-0.12%
2018/03/30	2	45.13	1	44.95	45.00	1	2,586	0.04%
2018/03/28	2	45.00	8	45.24	45.30	-6	2,582	-0.23%
2018/03/27	0	0.00	10	45.44	45.40	-10	2,578	-0.39%
2018/03/26	0	0.00	11	44.77	44.85	-11	2,548	-0.43%
2018/03/23	15	44.73	0	0.00	44.75	15	2,567	0.58%
2018/03/22	3	45.10	5	45.18	45.10	-2	2,570	-0.08%
2018/03/21	0	0.00	1	44.90	44.95	-1	2,590	-0.04%
2018/03/20	1	44.70	0	0.00	44.90	1	2,744	0.04%
2018/03/16	19	44.82	13	45.17	44.60	6	2,796	0.21%
2018/03/15	2	45.65	3	45.70	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	6	45.43	45.50	-6	2,727	-0.22%
2018/03/12	5	45.03	1	45.10	44.95	4	2,704	0.15%
2018/03/09	0.4	45.00	0	0.00	44.40	0.4	2,671	0.01%
2018/03/08	0	0.00	3	44.15	44.15	-3	2,678	-0.11%
2018/03/07	2	44.30	0	0.00	44.10	2	2,691	0.07%
2018/03/06	3	44.22	0	0.00	44.35	3	2,693	0.11%
2018/03/05	2	44.75	2	44.15	44.25	0	2,758	0.00%
2018/03/02	3	44.05	0	0.00	44.00	3	2,754	0.11%
2018/03/01	0	0.00	3	44.07	44.65	-3	2,756	-0.11%
2018/02/27	3	44.73	0	0.00	44.15	3	2,727	0.11%
2018/02/26	3	44.95	0	0.00	44.95	3	2,713	0.11%
2018/02/22	2	44.20	0	0.00	44.40	2	2,735	0.07%
2018/02/21	15	44.65	4	44.75	44.70	11	2,732	0.40%
2018/02/09	36	43.48	1	42.45	43.55	35	2,704	1.29%
2018/02/08	0	0.00	0.6	44.25	44.10	-0.6	2,679	-0.02%
2018/02/07	14	43.71	20	44.68	44.20	-6	2,682	-0.22%
2018/02/06	9	41.94	29	43.06	42.20	-20	2,599	-0.77%
2018/02/02	1	45.50	0	0.00	45.60	1	2,507	0.04%
2018/02/01	1	45.55	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	1	45.35	45.80	-1	2,514	-0.04%
2018/01/30	1.1	46.00	5	46.15	45.55	-3.9	2,471	-0.16%
2018/01/29	0	0.00	5	46.20	46.50	-5	2,443	-0.20%
2018/01/26	0	0.00	5	46.21	46.45	-5	2,421	-0.21%
2018/01/25	18.2	45.45	5	45.45	45.40	13.2	2,341	0.56%
2018/01/24	1.1	44.71	6	44.50	45.00	-5	2,263	-0.22%
2018/01/23	28	44.39	19	44.70	44.95	9	2,212	0.41%
2018/01/22	5	42.96	0	0.00	43.05	5	2,117	0.24%
2018/01/19	5	42.63	0	0.00	42.85	5	2,135	0.23%
2018/01/18	1	42.80	1	43.10	42.80	0	2,129	0.00%
2018/01/17	0	0.00	2	42.60	43.05	-2	2,113	-0.09%
2018/01/11	2	42.43	0	0.00	42.45	2	2,114	0.09%
2018/01/09	4	42.90	2	43.00	43.15	2	2,123	0.09%
2018/01/08	8	43.26	3	43.18	43.40	5	2,116	0.24%
2018/01/05	0.1	43.10	4	42.55	43.10	-3.9	2,102	-0.19%
2018/01/04	1	43.10	0	0.00	42.65	1	2,116	0.05%
2018/01/03	3	43.17	4	43.20	43.15	-1	2,125	-0.05%
2018/01/02	0	0.00	2	42.98	43.15	-2	2,095	-0.10%