興富發 (2542)-玉山-嘉義券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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	5	44.31	6	44.56	44.10	-1	7,183	-0.01%
2024/11/21	1	43.75	2	43.63	43.85	-1	7,262	-0.01%
2024/11/20	3.4	43.15	1	42.60	43.00	2.4	7,573	0.03%
2024/11/19	0	0.00	7	43.27	43.80	-7	7,812	-0.09%
2024/11/18	12	42.93	0	0.00	43.10	12	8,056	0.15%
2024/11/15	16.8	43.17	30.2	43.37	43.30	-13.4	8,250	-0.16%
2024/11/14	0.1	42.53	0	0.00	42.55	0.1	8,494	0.00%
2024/11/13	0	0.00	2	42.90	42.80	-2	8,574	-0.02%
2024/11/12	62.5	42.29	0	0.00	42.10	62.5	8,642	0.72%
2024/11/11	26.1	42.53	24.8	42.38	42.90	1.3	8,642	0.01%
2024/11/08	1.1	42.00	1	41.40	41.45	0.1	8,702	0.00%
2024/11/07	1.1	40.96	1	41.00	41.05	0.1	8,836	0.00%
2024/11/06	12.4	40.62	0	0.00	40.70	12.4	8,955	0.14%
2024/11/05	1.1	40.76	2	40.80	40.85	-0.9	9,249	-0.01%
2024/11/04	0.4	40.83	6.6	40.74	40.85	-6.2	10,166	-0.06%
2024/11/01	1.1	40.21	0.1	41.25	41.35	1	10,554	0.01%
2024/10/30	1.1	40.86	1	40.90	40.75	0.1	10,882	0.00%
2024/10/29	1.1	40.88	0	0.00	41.00	1.1	11,099	0.01%
2024/10/28	4	41.30	1	40.75	41.40	3	11,277	0.03%
2024/10/25	12.2	40.50	1.2	40.50	40.70	11	11,440	0.10%
2024/10/24	10.3	40.35	0	0.00	40.30	10.3	11,758	0.09%
2024/10/23	17.3	41.31	5	41.28	41.00	12.3	11,773	0.10%
2024/10/22	6.5	42.08	1	42.20	42.25	5.5	11,855	0.05%
2024/10/21	3.3	42.52	3	42.40	42.75	0.3	12,263	0.00%
2024/10/18	7.2	42.95	0	0.00	43.05	7.2	12,751	0.06%
2024/10/17	0.6	43.34	0	0.00	43.60	0.6	13,103	0.00%
2024/10/16	7.2	42.75	1	43.00	42.95	6.1	13,547	0.05%
2024/10/15	7.2	42.86	0	43.00	43.00	7.2	14,001	0.05%
2024/10/14	4.1	43.27	0	0.00	43.50	4.1	14,296	0.03%
2024/10/11	1.9	43.86	0	0.00	43.60	1.9	14,414	0.01%
2024/10/09	4.2	44.44	1.1	44.40	44.05	3.1	14,703	0.02%
2024/10/08	1.5	44.57	0	0.00	45.20	1.5	15,079	0.01%
2024/10/07	3	44.47	0	0.00	44.90	3	15,177	0.02%
2024/10/04	12.2	43.72	1	43.90	43.60	11.2	15,268	0.07%
2024/10/01	4.3	44.74	1	44.60	44.60	3.3	15,238	0.02%
2024/09/30	3.1	45.37	0	0.00	45.10	3.1	15,449	0.02%
2024/09/27	2.6	45.53	7	45.50	45.60	-4.4	15,476	-0.03%
2024/09/26	15.9	45.84	1	45.50	45.40	14.9	15,492	0.10%
2024/09/25	13.2	50.01	43.4	49.91	50.30	-30.3	15,404	-0.20%
2024/09/24	19.2	49.24	8	49.16	49.15	11.2	15,397	0.07%
2024/09/23	18.1	48.04	5	47.58	49.10	13.1	15,752	0.08%
2024/09/20	59.2	49.78	10.2	50.17	49.20	49	15,827	0.31%
2024/09/19	0	0.00	13	54.17	54.20	-13	15,631	-0.08%
2024/09/18	4.4	51.48	3	52.60	51.40	1.4	16,064	0.01%
2024/09/16	5	51.84	0	0.00	52.00	5	16,434	0.03%
2024/09/13	2.2	51.89	0	0.00	52.00	2.2	16,549	0.01%
2024/09/12	5	50.78	0.1	51.10	51.00	4.9	16,710	0.03%
2024/09/11	11.9	50.08	5	50.10	50.30	6.9	16,779	0.04%
2024/09/10	1.7	51.35	7	51.29	51.50	-5.3	16,943	-0.03%
2024/09/09	11.2	51.73	0	0.00	51.80	11.2	17,421	0.06%
2024/09/06	0	0.00	1.1	53.39	53.20	-1.1	17,428	-0.01%
2024/09/05	0	0.00	1	53.40	53.00	-1	17,628	-0.01%
2024/09/04	7	52.19	15.1	52.79	52.20	-8.1	17,842	-0.05%
2024/09/03	1	54.50	0	0.00	54.20	1	18,023	0.01%
2024/09/02	19	54.78	0	0.00	54.50	19	18,126	0.10%
2024/08/30	4.5	54.72	24	55.23	55.70	-19.5	18,056	-0.11%
2024/08/29	1.3	52.34	1.1	52.68	52.30	0.2	17,911	0.00%
2024/08/28	8	52.76	1	53.00	52.60	7	17,993	0.04%
2024/08/27	9	52.11	1	52.60	52.60	8	18,018	0.04%
2024/08/26	17.6	52.08	14	51.82	51.90	3.6	18,007	0.02%
2024/08/23	4.1	52.62	0	0.00	52.20	4.1	17,977	0.02%
2024/08/22	22.1	52.80	19	52.53	53.60	3.1	17,892	0.02%
2024/08/21	20.6	55.14	17	55.34	54.80	3.6	17,586	0.02%
2024/08/20	14.3	57.41	9	57.02	56.90	5.3	17,319	0.03%
2024/08/19	4	59.95	17	59.79	59.40	-13	17,133	-0.08%
2024/08/16	3	58.80	24	58.26	58.30	-21	16,982	-0.12%
2024/08/15	12	55.32	18	55.36	55.00	-6	16,757	-0.04%
2024/08/14	4	54.48	1	55.20	55.20	3	16,707	0.02%
2024/08/13	5.1	54.26	6	54.23	54.40	-0.9	16,637	-0.01%
2024/08/12	4	54.18	3.7	54.69	54.60	0.3	16,753	0.00%
2024/08/09	10	53.63	1	53.70	52.90	9	16,711	0.05%
2024/08/08	10	52.25	9.1	51.46	52.70	1	16,589	0.01%
2024/08/07	10	53.50	7.9	53.94	53.00	2.1	16,548	0.01%
2024/08/06	38	50.31	9.2	51.44	50.50	28.8	16,345	0.18%
2024/08/05	30.3	55.76	1.8	56.31	54.80	28.5	15,613	0.18%
2024/08/02	14.2	62.10	6	60.98	60.80	8.2	15,428	0.05%
2024/08/01	4	63.63	3	64.10	64.30	1	15,622	0.01%
2024/07/31	2.3	63.42	0	64.10	64.00	2.2	15,823	0.01%
2024/07/30	1	61.90	12.1	63.72	64.10	-11.1	16,104	-0.07%
2024/07/29	2	64.00	18.3	63.59	63.00	-16.3	16,475	-0.10%
2024/07/26	8.2	61.80	11.5	61.80	61.60	-3.3	16,202	-0.02%
2024/07/23	4.5	62.49	25	62.55	62.60	-20.5	16,252	-0.13%
2024/07/22	12.5	61.14	45	60.92	60.60	-32.5	16,100	-0.20%
2024/07/19	12	63.73	11.3	63.68	63.80	0.7	15,756	0.00%
2024/07/18	6	65.26	12.3	65.73	65.90	-6.3	15,295	-0.04%
2024/07/17	6.5	65.45	12	66.15	65.00	-5.5	15,012	-0.04%
2024/07/16	10.1	63.64	24.9	64.46	64.40	-14.8	14,954	-0.10%
2024/07/15	5.4	62.09	17.3	62.75	61.20	-11.9	14,532	-0.08%
2024/07/12	5.5	60.80	19	60.99	60.70	-13.5	14,290	-0.09%
2024/07/11	17	60.13	17.5	60.38	60.00	-0.5	14,161	0.00%
2024/07/10	10	58.99	34.7	58.94	59.40	-24.7	13,886	-0.18%
2024/07/09	9.1	54.29	11	54.15	54.60	-2	13,501	-0.01%
2024/07/08	7	56.13	13	56.02	55.50	-6	13,382	-0.04%
2024/07/05	4	55.30	7	55.46	55.30	-3	13,247	-0.02%
2024/07/04	3	55.30	17.3	54.87	55.20	-14.3	13,228	-0.11%
2024/07/03	0	0.00	12.6	53.18	53.20	-12.6	13,033	-0.10%
2024/07/02	2	52.85	5.3	52.87	53.10	-3.3	13,043	-0.03%
2024/07/01	8	51.93	18	52.59	53.10	-10	13,016	-0.08%
2024/06/28	3.1	52.53	2	52.70	52.10	1.1	12,936	0.01%
2024/06/27	4.3	53.68	21.3	53.72	53.40	-17	12,790	-0.13%
2024/06/26	11	51.96	9.3	52.77	52.70	1.7	12,320	0.01%
2024/06/25	14	52.49	1	52.60	51.90	13	11,938	0.11%
2024/06/24	3	53.33	37	54.05	53.20	-34	11,656	-0.29%
2024/06/21	4.5	51.60	2.8	52.48	52.80	1.7	11,092	0.01%
2024/06/20	1.1	51.89	94.3	52.30	52.50	-93.3	10,632	-0.88%
2024/06/19	17	51.68	150.2	51.89	51.70	-133.2	10,502	-1.27%	大賣/鉅額交易
2024/06/18	22.1	51.70	3	51.73	51.60	19.1	10,336	0.18%
2024/06/17	39	52.16	21.2	52.43	52.10	17.8	10,274	0.17%
2024/06/14	5	51.88	62.1	51.27	51.60	-57.1	9,959	-0.57%
2024/06/13	1.1	48.54	18.3	48.54	49.15	-17.2	9,397	-0.18%
2024/06/12	8	48.94	14.4	49.19	48.30	-6.4	9,308	-0.07%
2024/06/11	17.1	47.89	17.9	48.53	48.95	-0.8	9,083	-0.01%
2024/06/07	4.2	48.71	41.1	48.96	48.45	-36.9	8,820	-0.42%
2024/06/06	3	47.00	11.4	47.04	47.35	-8.3	8,543	-0.10%
2024/06/05	2.2	46.45	8	46.62	46.55	-5.8	8,393	-0.07%
2024/06/04	1	46.10	2.5	46.20	46.50	-1.5	8,349	-0.02%
2024/06/03	0.4	46.30	13.1	46.17	46.40	-12.7	8,313	-0.15%
2024/05/31	14.5	45.44	8	45.64	45.80	6.4	8,202	0.08%
2024/05/30	3	45.15	11.4	45.10	44.80	-8.4	8,098	-0.10%
2024/05/29	3	44.58	2	45.18	45.35	1	8,056	0.01%
2024/05/28	3	44.48	1	44.95	44.35	2	7,950	0.03%
2024/05/27	5	44.31	0	0.00	44.20	5	7,901	0.06%
2024/05/24	4	44.14	2	44.35	44.35	2	7,824	0.03%
2024/05/23	11.8	44.57	15	44.74	44.50	-3.2	7,797	-0.04%
2024/05/22	1.4	45.19	0	0.00	45.25	1.4	7,713	0.02%
2024/05/21	8	44.59	0.5	44.70	44.60	7.5	7,653	0.10%
2024/05/20	2.2	45.33	1	46.05	45.20	1.2	7,604	0.02%
2024/05/17	2	45.55	73	45.42	45.70	-71	7,557	-0.94%
2024/05/16	81	45.70	14	45.43	45.55	67	7,519	0.89%
2024/05/15	11.3	44.78	7.6	44.96	44.45	3.7	7,358	0.05%
2024/05/14	4.1	45.53	2.1	45.48	45.25	2	7,245	0.03%
2024/05/13	3.3	45.72	0	45.70	46.10	3.3	7,185	0.05%
2024/05/10	17	45.56	14.3	45.49	45.20	2.7	7,097	0.04%
2024/05/09	20.1	46.17	19.6	45.94	45.65	0.6	6,975	0.01%
2024/05/08	16.6	46.95	15.9	46.91	46.85	0.7	6,745	0.01%
2024/05/07	37.4	48.80	39.2	48.10	47.85	-1.9	6,490	-0.03%
2024/05/06	12	48.19	16	48.36	48.15	-4	5,901	-0.07%
2024/05/03	18.7	47.36	16.5	47.32	47.20	2.3	5,458	0.04%
2024/05/02	7	44.92	25.8	46.09	46.60	-18.8	4,966	-0.38%
2024/04/30	10.2	43.59	0	0.00	44.30	10.2	4,411	0.23%
2024/04/29	11	43.36	17.3	44.06	44.30	-6.3	4,274	-0.15%
2024/04/26	16	42.64	5	43.14	42.95	11	4,063	0.27%
2024/04/25	8.1	42.11	7.1	42.48	42.70	1	3,964	0.02%
2024/04/24	2.4	42.01	0.7	42.05	41.95	1.7	3,860	0.04%
2024/04/23	8.7	42.03	29.1	41.99	42.25	-20.4	3,821	-0.53%
2024/04/22	18.1	42.79	22.7	43.77	42.40	-4.6	3,769	-0.12%
2024/04/19	0	0.00	10	41.65	41.45	-10	3,371	-0.30%
2024/04/18	4.1	41.14	0	0.00	41.60	4.1	3,204	0.13%
2024/04/17	1	40.45	4	40.85	40.85	-3	3,087	-0.10%
2024/04/16	3.1	40.28	1.3	40.23	40.10	1.8	3,049	0.06%
2024/04/15	3.1	40.80	20	41.16	40.80	-16.9	2,983	-0.57%
2024/04/12	4	40.88	3.4	41.09	40.80	0.6	2,943	0.02%
2024/04/11	5	40.97	8	41.05	41.10	-3	2,921	-0.10%
2024/04/10	1	41.50	2.1	41.45	41.35	-1.1	2,896	-0.04%
2024/04/09	0.3	40.89	2.1	40.63	41.20	-1.8	2,858	-0.06%
2024/04/08	1	40.85	8.1	40.38	40.70	-7.1	2,790	-0.26%
2024/04/03	1.1	40.06	0.5	40.24	40.25	0.6	2,717	0.02%
2024/04/02	1.1	40.19	0	0.00	40.10	1.1	2,680	0.04%
2024/04/01	0.1	40.26	11	40.39	40.25	-10.9	2,666	-0.41%
2024/03/29	6	40.15	0	0.00	40.15	6	2,645	0.23%
2024/03/28	7	40.34	3.2	40.38	40.50	3.8	2,610	0.15%
2024/03/27	13.2	40.38	25	40.27	40.60	-11.8	2,567	-0.46%
2024/03/26	1.9	39.06	0	0.00	39.00	1.9	2,505	0.08%
2024/03/25	1.1	39.30	0	0.00	39.35	1.1	2,514	0.04%
2024/03/22	2.1	38.70	2.1	38.80	38.80	-0.1	2,529	0.00%
2024/03/21	2.3	38.78	5.2	38.68	38.65	-2.9	2,556	-0.11%
2024/03/20	11.8	38.61	2	38.53	38.50	9.8	2,570	0.38%
2024/03/19	21.5	38.67	1.1	38.65	38.70	20.4	2,526	0.81%
2024/03/18	9.4	38.98	0	0.00	39.10	9.4	2,512	0.37%
2024/03/15	15.8	39.35	4.2	39.25	39.20	11.6	2,527	0.46%
2024/03/14	5	39.85	0	0.00	39.85	5	2,444	0.20%
2024/03/13	1.1	39.81	2.8	39.85	39.80	-1.7	2,452	-0.07%
2024/03/12	7	39.89	0.6	39.88	39.95	6.4	2,432	0.26%
2024/03/11	6	39.62	0	0.00	39.90	6	2,450	0.25%
2024/03/08	9.8	39.70	14.2	39.69	39.75	-4.4	2,447	-0.18%
2024/03/07	2	39.67	1.3	39.89	39.90	0.7	2,448	0.03%
2024/03/06	0.8	39.67	0	0.00	39.65	0.8	2,423	0.03%
2024/03/05	5	39.60	1	39.65	39.60	4	2,426	0.17%
2024/03/04	3.1	39.65	3	39.65	39.65	0.1	2,423	0.01%
2024/03/01	4	39.68	0	0.00	39.70	4	2,424	0.17%
2024/02/27	1.1	39.85	0	0.00	39.70	1.1	2,419	0.04%
2024/02/26	7	39.85	0	0.00	39.90	7	2,444	0.29%
2024/02/23	6	39.61	0	0.00	39.55	6	2,440	0.25%
2024/02/22	13	39.91	0	0.00	39.75	13	2,457	0.53%
2024/02/21	3	39.92	46	39.80	40.10	-43	2,459	-1.75%
2024/02/20	0.1	39.60	0	0.00	39.65	0.1	2,431	0.00%
2024/02/19	14	39.70	0	0.00	39.65	14	2,425	0.58%
2024/02/16	25.8	39.47	0	0.00	39.65	25.8	2,471	1.04%
2024/02/15	53.4	39.51	0	0.00	39.50	53.4	2,442	2.19%
2024/02/05	1.3	39.61	45	40.00	39.80	-43.8	2,434	-1.80%
2024/02/02	2	39.60	0	0.00	39.70	2	2,421	0.08%
2024/02/01	2	39.60	0	0.00	39.60	2	2,413	0.08%
2024/01/31	1.9	39.57	0	0.00	39.60	1.9	2,424	0.08%
2024/01/30	7.1	39.59	2	39.60	39.55	5.1	2,433	0.21%
2024/01/29	2	39.70	0	0.00	39.80	2	2,449	0.08%
2024/01/26	0.2	39.64	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	0.1	39.57	10.2	39.50	39.50	-10.1	2,483	-0.41%
2024/01/24	26.2	39.40	0.1	39.60	39.55	26.1	2,510	1.04%
2024/01/23	104.1	39.55	0	0.00	39.50	104.1	2,520	4.13%	大買/鉅額交易
2024/01/22	2.1	39.58	0	0.00	39.55	2.1	2,510	0.08%
2024/01/19	2.2	39.64	0	0.00	39.70	2.2	2,499	0.09%
2024/01/18	1	39.75	0	0.00	39.70	1	2,497	0.04%
2024/01/17	1.2	39.71	0	0.00	39.85	1.2	2,489	0.05%
2024/01/16	5.1	39.66	0	0.00	39.70	5.1	2,446	0.21%
2024/01/15	2.1	39.95	0	0.00	39.90	2.1	2,388	0.09%
2024/01/12	1.6	39.94	7	39.90	39.90	-5.5	2,406	-0.23%
2024/01/11	2.2	39.95	0.3	40.05	39.95	1.9	2,476	0.08%
2024/01/10	1.2	40.01	0	0.00	40.00	1.2	2,744	0.04%
2024/01/09	0.1	40.10	1.1	40.05	40.05	-1.1	2,789	-0.04%
2024/01/08	1.1	40.11	2.9	40.25	40.20	-1.8	2,845	-0.06%
2024/01/05	1.1	40.15	30	40.20	40.20	-28.9	2,897	-1.00%
2024/01/04	0.1	40.10	0.1	40.10	40.10	-0.1	2,917	0.00%
2024/01/03	0.1	40.18	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0	40.15	0	0.00	40.25	0	2,991	0.00%
2023/12/29	0.6	40.20	0	0.00	40.10	0.6	3,004	0.02%
2023/12/28	0	40.08	24	40.10	40.15	-24	3,039	-0.79%
2023/12/27	2.1	40.10	0	0.00	40.10	2.1	3,055	0.07%
2023/12/26	0.1	40.10	2	40.23	40.05	-2	3,098	-0.06%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/22	3	39.95	10	39.95	39.90	-7	3,231	-0.22%
2023/12/21	18.2	39.82	0	0.00	39.90	18.2	3,414	0.53%
2023/12/20	3.1	39.95	2	40.00	40.15	1.1	3,410	0.03%
2023/12/19	7.1	39.98	0	0.00	40.15	7.1	3,443	0.21%
2023/12/18	5.1	40.19	0	0.00	40.45	5.1	3,468	0.15%
2023/12/15	1	40.25	0	0.00	40.40	1	3,484	0.03%
2023/12/13	2.1	39.93	33.4	40.00	40.05	-31.3	3,497	-0.89%
2023/12/12	8.3	39.95	0	0.00	39.90	8.3	3,540	0.23%
2023/12/11	4.5	40.04	5.2	40.02	40.10	-0.7	3,549	-0.02%
2023/12/08	3	40.13	0	0.00	40.15	3	3,540	0.09%
2023/12/07	1	40.30	0.1	40.45	40.20	1	3,523	0.03%
2023/12/06	12.4	40.36	0	0.00	40.35	12.4	3,531	0.35%
2023/12/05	5	40.57	2.4	40.60	40.55	2.6	3,489	0.07%
2023/12/04	4.2	40.68	2	40.68	40.70	2.2	3,476	0.06%
2023/12/01	2	40.78	0.1	40.90	40.80	1.9	3,447	0.06%
2023/11/30	1.9	40.80	11	40.90	40.95	-9.1	3,452	-0.26%
2023/11/29	2	40.85	0	0.00	40.85	2	3,496	0.06%
2023/11/28	1	40.90	0.1	40.95	40.95	0.9	3,489	0.03%
2023/11/27	1	41.00	0.2	41.10	40.95	0.8	3,468	0.02%
2023/11/24	3	41.00	6.9	41.06	41.20	-3.9	3,471	-0.11%
2023/11/22	10	41.10	6	41.03	41.05	4	3,467	0.12%
2023/11/21	7.1	40.94	0.4	40.95	40.85	6.7	3,444	0.19%
2023/11/20	1.6	41.03	14	41.05	41.10	-12.4	3,427	-0.36%
2023/11/17	1	40.90	0	0.00	40.90	1	3,415	0.03%
2023/11/16	8	40.95	2.2	40.99	41.00	5.8	3,433	0.17%
2023/11/15	2	40.60	3.5	40.77	40.90	-1.5	3,434	-0.04%
2023/11/14	0.2	40.75	0	0.00	40.85	0.2	3,400	0.01%
2023/11/13	3	40.58	0	0.00	40.60	3	3,398	0.09%
2023/11/10	1.5	40.57	0	0.00	40.55	1.5	3,391	0.04%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	1	40.60	0	40.80	40.60	1	3,434	0.03%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	3	40.65	1.2	40.66	40.70	1.8	3,513	0.05%
2023/11/03	0	40.70	0.2	40.85	40.60	-0.2	3,494	-0.01%
2023/11/02	3	40.60	0	0.00	40.60	3	3,494	0.09%
2023/11/01	3.7	40.39	14.2	40.41	40.60	-10.5	3,493	-0.30%
2023/10/31	2.1	40.66	10.9	40.71	40.70	-8.8	3,483	-0.25%
2023/10/30	0	40.77	0	0.00	40.90	0	3,473	0.00%
2023/10/27	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/26	0.1	41.00	0	0.00	40.95	0.1	3,476	0.00%
2023/10/25	0	41.05	0	0.00	41.00	0	3,465	0.00%
2023/10/24	2	40.68	0	0.00	40.80	2	3,471	0.06%
2023/10/23	63.1	40.95	1	40.80	40.75	62.1	3,488	1.78%
2023/10/20	15.2	41.10	0	0.00	41.10	15.2	3,504	0.43%
2023/10/19	1	41.85	0	0.00	41.80	1	3,542	0.03%
2023/10/18	3	40.80	77.1	42.04	42.05	-74.1	3,479	-2.13%
2023/10/17	3.2	40.93	0	0.00	41.00	3.2	3,199	0.10%
2023/10/16	3	41.21	1.1	40.65	41.30	1.9	3,162	0.06%
2023/10/13	0.5	40.55	7.2	40.66	40.85	-6.6	3,128	-0.21%
2023/10/12	4	39.91	2	40.13	40.20	2	3,125	0.06%
2023/10/11	7.1	39.75	3	40.07	40.10	4.1	3,128	0.13%
2023/10/06	3	39.22	0	0.00	39.40	3	3,089	0.10%
2023/10/05	0.1	39.22	0	0.00	39.10	0.1	3,071	0.00%
2023/10/04	5.6	39.13	0	0.00	39.10	5.6	3,075	0.18%
2023/10/03	5.1	39.26	0	0.00	39.25	5.1	3,077	0.17%
2023/10/02	7.2	39.31	0	0.00	39.30	7.2	3,075	0.23%
2023/09/28	2.3	39.52	0	0.00	39.45	2.3	3,028	0.08%
2023/09/27	16.6	39.76	1	39.55	39.55	15.6	2,981	0.52%
2023/09/26	8	39.90	28.1	39.85	40.00	-20.1	2,901	-0.69%
2023/09/25	75	43.02	0	0.00	43.05	75	2,712	2.77%
2023/09/22	1	43.35	20	43.30	43.40	-19	2,593	-0.73%
2023/09/21	0.1	44.15	11	43.95	43.95	-10.9	2,534	-0.43%
2023/09/20	2	44.20	2	44.20	44.20	0	2,472	0.00%
2023/09/18	1	43.35	0	0.00	44.15	1	2,376	0.04%
2023/09/15	12	43.86	0	0.00	43.25	12	2,331	0.51%
2023/09/14	2	43.85	1	44.10	44.10	1	2,252	0.04%
2023/09/13	2.1	43.55	0.2	43.75	43.70	1.9	2,204	0.08%
2023/09/12	3	43.53	0	0.00	43.60	3	2,254	0.13%
2023/09/11	0.3	43.55	0.2	43.52	43.50	0.1	2,268	0.01%
2023/09/08	0.6	43.55	0	0.00	43.40	0.6	2,272	0.03%
2023/09/06	0.8	43.35	0.1	43.35	43.40	0.7	2,289	0.03%
2023/09/05	2.2	43.42	0	0.00	43.45	2.2	2,292	0.10%
2023/09/04	1.2	43.46	5.2	43.38	43.60	-4	2,273	-0.18%
2023/09/01	1	42.80	0	0.00	42.95	1	2,211	0.05%
2023/08/30	0	0.00	1.1	43.11	43.25	-1.1	2,228	-0.05%
2023/08/29	7	42.98	2	43.10	43.20	5	2,235	0.22%
2023/08/28	0	0.00	3	42.85	42.95	-3	2,238	-0.13%
2023/08/25	2	42.45	1	42.35	42.40	1	2,284	0.05%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/23	0.3	42.43	0	42.45	42.30	0.3	2,294	0.01%
2023/08/22	10	42.34	0.2	42.45	42.40	9.8	2,320	0.42%
2023/08/21	2	42.73	1	43.00	42.75	1	2,323	0.04%
2023/08/17	1.5	42.60	0.3	42.60	42.60	1.2	2,343	0.05%
2023/08/16	3	42.48	0	0.00	42.60	3	2,375	0.13%
2023/08/15	6.2	42.82	0	0.00	42.65	6.2	2,401	0.26%
2023/08/14	15.6	42.71	6	43.20	42.60	9.6	2,426	0.40%
2023/08/11	1	43.25	6	43.18	43.40	-5	2,426	-0.21%
2023/08/10	8	42.54	0	0.00	42.90	8	2,378	0.34%
2023/08/09	6.1	42.71	0	0.00	42.65	6.1	2,478	0.25%
2023/08/08	5.2	42.88	0	0.00	42.95	5.2	2,553	0.21%
2023/08/07	2	42.78	0	0.00	42.80	2	2,962	0.07%
2023/08/04	0	42.50	0	0.00	42.70	0	2,965	0.00%
2023/08/02	3	42.50	0	0.00	42.55	3	2,959	0.10%
2023/08/01	2.1	42.50	0.1	42.50	42.55	2.1	2,975	0.07%
2023/07/31	3	42.27	2	42.30	42.30	1	2,977	0.03%
2023/07/28	3	42.20	0	0.00	42.20	3	3,010	0.10%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	8.5	41.58	1	41.70	41.60	7.5	3,007	0.25%
2023/07/24	11.1	41.81	3	41.80	41.70	8.1	2,980	0.27%
2023/07/21	0	42.25	0	0.00	42.15	0	2,924	0.00%
2023/07/20	0.2	42.30	0	0.00	42.25	0.2	2,951	0.01%
2023/07/19	2.1	42.08	0.1	42.25	42.15	2	2,951	0.07%
2023/07/18	3	42.05	1	42.25	42.15	2	2,944	0.07%
2023/07/17	16.1	42.26	3.1	42.22	42.25	13	2,931	0.44%
2023/07/14	2	42.53	1	42.65	42.55	1	2,898	0.03%
2023/07/13	5	42.82	0	0.00	42.80	5	2,887	0.17%
2023/07/11	5	42.75	0	0.00	43.00	5	2,878	0.17%
2023/07/10	1	42.85	4.2	42.95	42.80	-3.2	2,878	-0.11%
2023/07/06	0.3	42.78	3	42.80	42.80	-2.7	2,900	-0.09%
2023/07/05	1.8	42.82	5	42.85	42.70	-3.2	2,901	-0.11%
2023/07/04	0	0.00	4	42.80	42.85	-4	2,939	-0.14%
2023/07/03	1	42.70	1.1	42.65	42.80	-0.1	2,955	0.00%
2023/06/30	3	42.62	0	0.00	42.65	3	2,964	0.10%
2023/06/29	22	42.65	1	42.75	42.75	21	2,963	0.71%
2023/06/27	1	42.20	3	42.30	42.25	-2	2,978	-0.07%
2023/06/26	0	42.35	0	0.00	42.25	0	2,985	0.00%
2023/06/21	3	42.20	0	42.35	42.25	3	3,006	0.10%
2023/06/20	3.1	42.17	0	0.00	42.15	3.1	3,001	0.10%
2023/06/19	3	42.20	2	42.25	42.30	1	2,982	0.03%
2023/06/16	15	42.31	2	42.30	42.25	13	2,968	0.44%
2023/06/15	3.3	42.87	0	0.00	42.70	3.3	2,912	0.11%
2023/06/14	0	0.00	3	42.90	43.00	-3	2,916	-0.10%
2023/06/13	10.2	42.85	0	0.00	42.95	10.2	2,950	0.35%
2023/06/12	3	42.95	0.3	42.90	42.85	2.7	3,027	0.09%
2023/06/09	5.5	42.51	0	0.00	42.50	5.5	3,009	0.18%
2023/06/07	11.1	42.45	0	0.00	42.60	11.1	3,035	0.36%
2023/06/06	0	42.65	0	0.00	42.50	0	3,037	0.00%
2023/06/05	8	42.54	0	0.00	42.50	8	3,041	0.26%
2023/06/02	2	42.55	1	42.60	42.60	1	3,052	0.03%
2023/06/01	0	0.00	3	42.40	42.60	-3	3,065	-0.10%
2023/05/31	2.1	42.10	3	42.20	42.60	-1	3,080	-0.03%
2023/05/30	1	42.10	0.6	42.20	42.15	0.4	3,030	0.01%
2023/05/29	13.2	42.36	0.3	42.20	42.10	12.9	3,039	0.42%
2023/05/26	15.4	42.17	0	0.00	42.20	15.4	3,040	0.51%
2023/05/25	7	42.71	0	0.00	42.50	7	3,025	0.23%
2023/05/24	1	42.65	7.4	43.02	43.05	-6.4	3,015	-0.21%
2023/05/23	3	42.55	2	42.65	42.75	1	2,976	0.03%
2023/05/22	0.6	42.07	11	42.45	42.60	-10.4	2,973	-0.35%
2023/05/19	0	0.00	7.2	41.94	42.00	-7.2	2,931	-0.25%
2023/05/18	0.1	41.95	14	41.91	42.00	-14	2,896	-0.48%
2023/05/17	1	41.80	0	0.00	41.90	1	2,868	0.03%
2023/05/16	2	41.65	1.3	41.71	41.65	0.7	2,836	0.02%
2023/05/15	8.5	41.15	0	0.00	41.35	8.5	2,816	0.30%
2023/05/12	16.3	41.78	111.8	41.75	41.95	-95.5	2,713	-3.52%	大賣/
2023/05/11	39.1	41.97	36.2	41.91	42.30	2.9	2,632	0.11%
2023/05/10	0.1	43.15	0	0.00	43.20	0.1	2,214	0.00%
2023/05/09	0.1	43.20	4.1	43.15	43.20	-4.1	2,214	-0.18%
2023/05/08	1	43.10	0	0.00	43.30	1	2,235	0.05%
2023/05/05	2	42.93	0	0.00	42.90	2	2,230	0.09%
2023/05/04	1	42.75	1	42.80	42.85	0	2,252	0.00%
2023/05/03	0	42.15	5	42.20	42.30	-5	2,241	-0.22%
2023/05/02	2	42.15	1	42.15	42.20	1	2,289	0.04%
2023/04/28	0	42.03	0	0.00	42.05	0	2,366	0.00%
2023/04/26	0	0.00	7	41.80	42.00	-7	2,410	-0.29%
2023/04/25	3.1	41.81	0	0.00	41.65	3.1	2,423	0.13%
2023/04/24	1.1	41.76	0	0.00	41.75	1.1	2,406	0.05%
2023/04/21	6	41.85	1	41.85	41.85	5	2,423	0.21%
2023/04/20	3.1	41.85	5	41.92	41.85	-1.9	2,422	-0.08%
2023/04/19	2.1	42.03	0.1	42.20	42.00	2	2,422	0.08%
2023/04/18	0.1	42.18	4	42.19	42.10	-3.9	2,402	-0.16%
2023/04/17	1.2	42.13	0	0.00	42.05	1.2	2,394	0.05%
2023/04/14	2	42.05	0	0.00	42.10	2	2,390	0.08%
2023/04/13	0.1	42.10	8	42.01	42.10	-7.9	2,397	-0.33%
2023/04/12	5.7	42.04	24	41.95	41.95	-18.3	2,407	-0.76%
2023/04/11	2	41.63	0	0.00	41.75	2	2,348	0.09%
2023/04/10	4.1	41.66	0	0.00	41.45	4.1	2,381	0.17%
2023/04/07	1	41.55	6	41.43	41.70	-5	2,499	-0.20%
2023/04/06	2.1	40.93	0	0.00	40.85	2.1	2,473	0.08%
2023/03/31	3	40.98	0	0.00	41.15	3	2,570	0.12%
2023/03/30	0.1	41.01	0	0.00	41.00	0.1	2,889	0.00%
2023/03/29	1.1	40.85	0	0.00	41.05	1.1	3,290	0.03%
2023/03/28	1	40.80	0	0.00	40.70	1	3,717	0.03%
2023/03/27	2	40.65	0	0.00	40.70	2	4,154	0.05%
2023/03/24	12.1	40.69	0	0.00	40.65	12.1	4,616	0.26%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	0.1	41.15	0	0.00	41.15	0.1	4,761	0.00%
2023/03/21	0.2	41.13	6	41.05	41.10	-5.8	4,864	-0.12%
2023/03/20	0.3	40.62	0	0.00	40.70	0.3	4,939	0.01%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/16	9.2	40.03	0	0.00	40.10	9.2	5,004	0.18%
2023/03/15	13.4	40.85	0	0.00	40.60	13.4	5,035	0.27%
2023/03/14	10.1	41.49	4	41.45	41.50	6.1	4,997	0.12%
2023/03/13	2.4	41.51	50	41.80	41.80	-47.7	5,086	-0.94%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/09	3	41.88	1	41.95	41.95	2	5,127	0.04%
2023/03/08	5	41.70	11	41.75	41.85	-6	5,151	-0.12%
2023/03/07	1.1	41.61	10	41.55	41.80	-8.9	5,162	-0.17%
2023/03/06	2.3	41.81	0	0.00	41.80	2.3	5,202	0.04%
2023/03/03	12.9	41.83	0	0.00	41.95	12.9	5,213	0.25%
2023/03/02	5	42.12	2	42.15	42.25	3	5,216	0.06%
2023/03/01	3	42.33	3	42.30	42.35	0	5,253	0.00%
2023/02/24	0.1	42.35	16	42.28	42.40	-15.9	5,404	-0.29%
2023/02/23	0	42.40	0.2	42.45	42.40	-0.1	5,417	0.00%
2023/02/22	0.1	42.03	8	42.02	42.30	-7.9	5,435	-0.15%
2023/02/20	8	42.24	0.1	42.20	42.30	7.9	5,567	0.14%
2023/02/17	5.1	41.90	10	41.90	41.95	-5	5,613	-0.09%
2023/02/16	0	0.00	5	41.90	41.90	-5	5,744	-0.09%
2023/02/15	4	41.96	0	0.00	41.85	4	5,799	0.07%
2023/02/14	0	0.00	20.5	41.84	42.00	-20.5	5,835	-0.35%
2023/02/13	5.5	41.36	2.3	41.55	41.80	3.3	5,888	0.06%
2023/02/10	3.1	41.55	1	41.60	41.55	2.1	5,912	0.04%
2023/02/09	2	41.80	0	0.00	41.75	2	5,946	0.03%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/07	4	41.89	0.5	41.95	41.95	3.5	6,053	0.06%
2023/02/03	11.1	41.52	9.1	41.78	41.80	2.1	6,036	0.03%
2023/02/02	3.9	41.35	0	0.00	41.25	3.9	6,057	0.06%
2023/02/01	10	41.45	5	41.40	41.60	5	6,045	0.08%
2023/01/31	52	41.39	0.4	41.30	41.10	51.6	6,114	0.84%
2023/01/30	4.6	40.88	0.6	40.98	40.65	4	6,079	0.06%
2023/01/17	6	40.70	2	40.60	40.70	4	6,054	0.07%
2023/01/16	2.2	40.71	30.1	40.90	40.70	-27.9	6,047	-0.46%
2023/01/13	2	40.73	0	0.00	40.80	2	6,054	0.03%
2023/01/12	5	40.65	3	40.65	40.70	2	6,092	0.03%
2023/01/11	7	40.55	0	0.00	40.60	7	6,125	0.11%
2023/01/10	6	40.50	2.1	40.43	40.50	3.9	6,136	0.06%
2023/01/09	5.3	40.38	0	0.00	40.45	5.3	6,165	0.09%
2023/01/06	3.6	40.41	1	40.30	40.45	2.6	6,185	0.04%
2023/01/05	1.2	40.43	2	40.53	40.40	-0.8	6,223	-0.01%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	2	40.20	0	0.00	40.35	2	6,276	0.03%
2022/12/30	1	40.70	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0.2	40.60	6	40.40	40.60	-5.9	6,273	-0.09%
2022/12/28	6.1	40.54	1.2	41.05	40.70	4.9	6,284	0.08%
2022/12/27	0	40.30	22.5	41.20	41.45	-22.4	6,283	-0.36%
2022/12/26	1.3	40.29	0	0.00	40.25	1.3	6,225	0.02%
2022/12/23	0.2	40.53	5	40.54	40.35	-4.8	6,264	-0.08%
2022/12/22	9.1	39.89	0.1	41.75	42.00	9.1	6,211	0.15%
2022/12/21	29.3	39.16	3	39.97	40.00	26.3	6,026	0.44%
2022/12/20	48.1	39.72	1.1	39.53	39.65	47.1	5,780	0.81%
2022/12/19	22.3	40.81	1.2	40.90	40.50	21.1	5,621	0.38%
2022/12/16	7.1	41.81	0	0.00	41.15	7.1	5,404	0.13%
2022/12/15	1	42.60	0	0.00	42.40	1	5,094	0.02%
2022/12/14	6	42.43	0	0.00	42.60	6	5,170	0.12%
2022/12/13	1	43.60	10	43.65	42.75	-9	5,162	-0.17%
2022/12/12	1	43.85	2.1	43.75	43.65	-1.1	5,153	-0.02%
2022/12/09	0.1	43.90	4.1	44.01	44.00	-4	5,155	-0.08%
2022/12/08	0	0.00	1	44.30	44.10	-1	5,144	-0.02%
2022/12/07	1.6	44.11	6.1	44.27	44.35	-4.5	5,137	-0.09%
2022/12/06	0.1	44.20	0.2	44.00	43.95	-0.2	5,103	0.00%
2022/12/05	0.4	44.45	1.1	44.65	44.40	-0.7	5,088	-0.01%
2022/12/02	1	44.25	9.6	44.32	44.25	-8.6	5,030	-0.17%
2022/12/01	0.1	44.75	4	44.80	44.80	-3.9	5,016	-0.08%
2022/11/30	3	44.75	0	0.00	44.80	3	5,021	0.06%
2022/11/29	2	44.75	1	44.75	44.80	1	5,026	0.02%
2022/11/28	5	44.45	12.5	44.47	44.85	-7.5	5,036	-0.15%
2022/11/25	0	0.00	3.2	44.79	44.55	-3.2	5,022	-0.06%
2022/11/24	4	44.90	2.5	44.83	44.90	1.5	5,032	0.03%
2022/11/23	2	44.85	2.2	44.80	44.90	-0.2	5,037	0.00%
2022/11/22	4.2	44.54	24.7	44.31	44.85	-20.6	5,044	-0.41%
2022/11/21	0	43.75	10.4	43.95	43.95	-10.4	4,921	-0.21%
2022/11/18	21.2	43.79	6.1	43.80	43.80	15.1	4,941	0.31%
2022/11/17	0	0.00	3.6	43.46	43.55	-3.6	4,949	-0.07%
2022/11/16	4	42.95	2	43.35	43.20	2	4,925	0.04%
2022/11/15	1	42.90	0.3	42.90	42.90	0.7	4,916	0.01%
2022/11/14	0	0.00	22.2	43.25	43.35	-22.2	4,875	-0.46%
2022/11/11	0	0.00	4	42.30	42.40	-4	4,802	-0.08%
2022/11/09	0.2	42.02	0	0.00	42.25	0.2	4,868	0.00%
2022/11/08	0.1	41.95	10.1	42.12	41.90	-10	4,840	-0.21%
2022/11/07	0	41.85	8.3	41.98	42.05	-8.3	4,888	-0.17%
2022/11/04	1	41.25	20.5	41.79	42.00	-19.5	4,888	-0.40%
2022/11/03	0.8	41.10	7.9	40.93	41.30	-7.1	4,842	-0.15%
2022/11/02	0	41.45	0	0.00	41.25	0	4,832	0.00%
2022/11/01	0.4	41.46	0	0.00	41.45	0.4	4,873	0.01%
2022/10/31	2.3	41.28	16.3	41.30	41.45	-14	4,888	-0.29%
2022/10/27	0.1	41.60	12.6	41.40	41.80	-12.5	4,875	-0.26%
2022/10/26	2.2	40.51	0.1	40.60	40.60	2.1	4,816	0.04%
2022/10/25	0.1	40.95	3.1	40.70	40.65	-3	4,828	-0.06%
2022/10/24	0.1	40.75	3	40.70	40.60	-3	4,786	-0.06%
2022/10/21	0	0.00	1.1	40.49	40.50	-1.1	4,758	-0.02%
2022/10/20	0	40.10	3	40.23	40.35	-3	4,768	-0.06%
2022/10/19	0.2	40.21	8	40.14	40.20	-7.8	4,726	-0.17%
2022/10/18	1	39.50	1.1	39.51	39.60	-0.1	4,685	0.00%
2022/10/17	2.2	38.63	0.1	39.30	39.20	2.1	4,736	0.04%
2022/10/14	1	38.80	3	39.10	39.20	-2	4,808	-0.04%
2022/10/13	10.2	38.38	2	38.78	38.75	8.2	4,945	0.17%
2022/10/12	2	38.98	0	0.00	38.95	2	5,106	0.04%
2022/10/11	3	38.83	17.2	39.14	39.35	-14.2	5,224	-0.27%
2022/10/07	14.1	39.15	0	0.00	38.90	14.1	5,188	0.27%
2022/10/06	9	39.50	0	0.00	39.65	9	5,180	0.17%
2022/10/05	2.1	39.57	2	39.73	39.75	0.1	5,206	0.00%
2022/10/04	4.3	39.75	9.7	39.88	39.70	-5.4	5,244	-0.10%
2022/10/03	6	39.18	7.2	39.65	39.85	-1.2	5,232	-0.02%
2022/09/30	3.2	38.20	0.6	38.81	39.00	2.6	5,202	0.05%
2022/09/29	3.2	38.27	0.1	38.30	38.60	3.1	5,204	0.06%
2022/09/28	30.7	38.49	2	38.75	38.00	28.7	5,171	0.56%
2022/09/27	26	39.61	2	39.75	39.65	24	5,055	0.48%
2022/09/26	26.1	40.09	37.4	40.19	40.20	-11.3	4,940	-0.23%
2022/09/23	4.8	47.76	1	47.65	47.80	3.8	4,766	0.08%
2022/09/22	12.2	47.78	2.2	47.80	47.75	10	4,634	0.22%
2022/09/21	6.3	47.86	0	0.00	48.00	6.3	4,521	0.14%
2022/09/20	2.2	48.04	0	0.00	48.00	2.2	4,374	0.05%
2022/09/19	6.8	48.15	0.1	48.25	48.15	6.7	4,340	0.15%
2022/09/16	6	48.20	0.1	48.30	48.30	6	4,306	0.14%
2022/09/15	1	48.30	0	0.00	48.25	1	4,462	0.02%
2022/09/14	5.1	48.30	0	0.00	48.25	5.1	4,782	0.11%
2022/09/13	1.1	48.46	0	0.00	48.50	1.1	5,003	0.02%
2022/09/12	11	48.29	1	48.30	48.40	10	5,233	0.19%
2022/09/08	0	0.00	7	48.26	48.35	-7	5,532	-0.13%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	13.1	48.08	48.10	-13.1	5,682	-0.23%
2022/09/05	1	48.01	1	48.00	47.95	0	5,683	0.00%
2022/09/02	0.1	48.00	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	1	48.05	10	48.08	48.10	-9	5,726	-0.16%
2022/08/31	0	48.40	0	0.00	48.40	0	5,714	0.00%
2022/08/30	1	48.35	11.1	48.20	48.35	-10.1	5,694	-0.18%
2022/08/29	0.1	47.80	0	0.00	47.85	0.1	5,702	0.00%
2022/08/26	0	0.00	4	48.14	48.20	-4	5,824	-0.07%
2022/08/25	0.1	48.05	1.1	47.96	48.10	-1	5,812	-0.02%
2022/08/24	1	47.55	0	0.00	48.00	1	5,807	0.02%
2022/08/23	6	47.59	3	47.30	47.65	3	5,790	0.05%
2022/08/22	0.1	47.45	1.3	47.44	47.65	-1.2	5,815	-0.02%
2022/08/19	1	47.00	0	0.00	47.00	1	5,742	0.02%
2022/08/18	1.4	46.75	0	0.00	46.80	1.4	5,742	0.02%
2022/08/17	0	0.00	9.2	47.11	47.20	-9.2	5,720	-0.16%
2022/08/16	12	46.55	0.3	46.68	46.80	11.7	5,658	0.21%
2022/08/15	14	46.22	10.3	46.25	46.20	3.7	5,579	0.07%
2022/08/12	2.1	46.26	0.8	46.45	46.15	1.3	5,593	0.02%
2022/08/11	4.2	45.95	0	0.00	45.90	4.2	5,573	0.08%
2022/08/10	1.6	45.89	0	0.00	45.75	1.6	5,595	0.03%
2022/08/09	0.1	46.00	8.4	46.00	46.00	-8.3	5,615	-0.15%
2022/08/08	1	45.61	1	45.90	46.00	0	5,670	0.00%
2022/08/05	1.1	45.81	11.1	45.73	45.85	-10	5,890	-0.17%
2022/08/04	7.2	45.32	15	45.41	45.65	-7.8	5,966	-0.13%
2022/08/03	2.5	45.73	10.4	45.80	45.80	-8	5,960	-0.13%
2022/08/02	2.1	45.63	3.7	45.74	46.00	-1.6	5,996	-0.03%
2022/08/01	0.1	45.90	8.1	45.89	45.90	-8.1	6,010	-0.13%
2022/07/29	10.3	45.15	0.4	45.25	45.35	9.9	5,999	0.17%
2022/07/28	0.1	45.00	0.1	44.95	44.90	0	6,010	0.00%
2022/07/27	2	44.68	0.1	44.80	44.65	1.9	6,026	0.03%
2022/07/26	4	44.85	0	0.00	44.80	4	6,033	0.07%
2022/07/25	3	44.85	0	0.00	45.10	3	6,048	0.05%
2022/07/22	11.1	44.81	0.1	45.05	45.20	11	6,076	0.18%
2022/07/21	2.1	44.83	0.1	44.99	45.15	2	6,053	0.03%
2022/07/20	0.5	45.87	11.1	45.89	45.35	-10.6	6,060	-0.17%
2022/07/19	13.1	45.92	17.7	45.70	45.75	-4.6	6,023	-0.08%
2022/07/18	1.1	44.15	19.3	44.47	45.10	-18.2	5,953	-0.31%
2022/07/15	2	43.36	0	0.00	43.40	2	5,964	0.03%
2022/07/14	2.3	43.51	0.2	43.55	43.50	2.1	6,095	0.03%
2022/07/13	0.1	43.70	0.2	43.70	43.50	-0.1	6,119	0.00%
2022/07/12	18.2	43.35	1.2	43.31	43.20	17	6,150	0.28%
2022/07/11	6.6	43.67	0	0.00	43.80	6.6	6,163	0.11%
2022/07/08	2.3	43.89	0	0.00	43.85	2.3	6,195	0.04%
2022/07/07	10.4	43.86	1	43.90	43.80	9.4	6,213	0.15%
2022/07/06	1.4	44.57	7	44.67	44.20	-5.6	6,327	-0.09%
2022/07/05	2.2	44.71	13	44.82	44.65	-10.8	6,572	-0.16%
2022/07/04	0.2	44.38	0	0.00	44.40	0.2	6,803	0.00%
2022/07/01	42.2	44.61	14.1	44.00	43.95	28.1	7,609	0.37%
2022/06/30	3.6	44.80	8	44.99	45.20	-4.4	8,178	-0.05%
2022/06/29	1	44.85	9.3	45.06	45.10	-8.3	8,197	-0.10%
2022/06/28	0.1	44.80	0.3	44.65	44.80	-0.2	8,203	0.00%
2022/06/27	4.1	44.63	6.5	44.76	44.80	-2.4	8,257	-0.03%
2022/06/24	8.4	43.76	1.2	44.12	44.20	7.2	8,284	0.09%
2022/06/23	1.6	43.53	0	0.00	43.30	1.6	8,320	0.02%
2022/06/22	13.2	42.97	1	43.00	43.25	12.2	8,163	0.15%
2022/06/21	12.5	43.56	0	0.00	43.35	12.5	7,857	0.16%
2022/06/20	7.1	43.77	2.4	43.84	43.60	4.7	7,697	0.06%
2022/06/17	20.5	43.58	0	0.00	44.75	20.5	7,720	0.26%
2022/06/16	4.3	44.62	0	0.00	44.55	4.3	7,555	0.06%
2022/06/15	1.2	45.11	0.3	45.00	45.05	0.9	7,569	0.01%
2022/06/14	1	44.60	1	44.80	45.40	0	7,728	0.00%
2022/06/13	12.2	44.64	0	0.00	44.80	12.2	8,324	0.15%
2022/06/10	7.4	44.88	0	0.00	44.90	7.4	8,491	0.09%
2022/06/09	0.3	45.45	0	0.00	45.25	0.3	8,562	0.00%
2022/06/08	0.7	45.47	0	0.00	45.45	0.7	8,561	0.01%
2022/06/07	3.1	44.85	0	0.00	45.35	3.1	8,600	0.04%
2022/06/06	39.1	45.10	0	0.00	45.00	39.1	8,621	0.45%
2022/06/02	2.1	46.25	0	0.00	46.10	2.1	8,580	0.02%
2022/06/01	2	46.48	0	0.00	46.35	2	8,711	0.02%
2022/05/31	0.1	46.50	0	0.00	46.45	0.1	8,812	0.00%
2022/05/30	0.2	46.25	5	46.45	46.55	-4.8	8,881	-0.05%
2022/05/26	0.2	46.03	1.3	46.00	46.00	-1.1	9,060	-0.01%
2022/05/25	3.2	45.54	17	45.64	46.00	-13.8	9,159	-0.15%
2022/05/24	0.1	45.90	0	0.00	45.80	0.1	9,320	0.00%
2022/05/20	3	45.78	1	45.65	45.85	2	9,685	0.02%
2022/05/19	0	0.00	31	45.63	45.60	-31	9,778	-0.32%
2022/05/18	1	45.80	1.1	45.81	45.90	-0.1	9,750	0.00%
2022/05/17	2.2	45.13	6	45.23	45.45	-3.9	9,739	-0.04%
2022/05/16	1.1	44.51	2	44.55	44.55	-0.9	9,756	-0.01%
2022/05/13	18.2	43.78	2	44.70	44.70	16.2	9,762	0.17%
2022/05/12	9.3	45.85	0	0.00	45.40	9.3	9,552	0.10%
2022/05/11	0	0.00	1	46.45	46.25	-1	9,474	-0.01%
2022/05/10	0	0.00	1	46.15	46.50	-1	9,491	-0.01%
2022/05/09	9.1	46.65	11.9	46.57	46.50	-2.8	9,510	-0.03%
2022/05/06	2	46.80	2	46.75	46.90	0	9,568	0.00%
2022/05/05	19.2	47.10	12	47.14	47.00	7.2	9,644	0.07%
2022/05/04	9.7	46.82	0	0.00	46.90	9.7	9,731	0.10%
2022/05/03	8	46.61	0.3	46.80	46.65	7.7	9,780	0.08%
2022/04/29	3.4	46.75	0.2	47.10	46.95	3.2	9,807	0.03%
2022/04/28	0.2	46.90	6	46.89	46.70	-5.8	9,846	-0.06%
2022/04/27	1	46.75	0.4	46.86	46.70	0.6	9,839	0.01%
2022/04/26	4	46.85	0.1	47.05	47.20	3.9	9,858	0.04%
2022/04/25	8.1	46.50	12	46.70	46.45	-3.9	9,766	-0.04%
2022/04/22	2.5	47.25	0	0.00	47.10	2.5	9,677	0.03%
2022/04/21	2.3	47.82	0	0.00	47.50	2.3	9,599	0.02%
2022/04/20	4.4	47.41	17	48.06	48.75	-12.6	9,493	-0.13%
2022/04/19	7.2	47.74	1	47.80	47.80	6.2	9,399	0.07%
2022/04/18	6	47.80	25	48.08	47.80	-19	9,395	-0.20%
2022/04/15	0.1	48.05	8.6	47.95	48.05	-8.5	9,352	-0.09%
2022/04/14	3.2	47.78	4.1	47.81	47.85	-0.9	9,312	-0.01%
2022/04/13	8.1	47.31	1.1	47.31	47.45	7	9,288	0.07%
2022/04/12	26.7	46.98	2	47.08	46.90	24.7	9,253	0.27%
2022/04/11	21.5	47.85	13	47.86	47.60	8.5	9,119	0.09%
2022/04/08	41.2	48.86	4.1	48.92	48.75	37.1	8,892	0.42%
2022/04/07	81.8	49.12	30.1	49.40	48.90	51.7	8,703	0.59%
2022/04/06	44.6	48.36	29.2	47.62	49.00	15.4	7,888	0.20%
2022/04/01	5.1	45.66	0	0.00	45.70	5.1	7,252	0.07%
2022/03/31	12	45.35	0	0.00	45.40	12	7,189	0.17%
2022/03/30	4.9	45.33	0	0.00	45.40	4.9	7,184	0.07%
2022/03/29	1.1	45.30	0	0.00	45.30	1.1	7,325	0.01%
2022/03/28	7.2	45.32	1	45.25	45.35	6.2	7,363	0.08%
2022/03/25	6.4	45.77	1	45.95	45.75	5.4	7,389	0.07%
2022/03/24	6	45.68	0	0.00	45.75	6	7,451	0.08%
2022/03/23	15.1	45.87	1	45.95	45.95	14.1	7,509	0.19%
2022/03/22	20.1	45.41	5	45.67	45.50	15	7,515	0.20%
2022/03/21	12.1	46.32	25	46.24	46.20	-12.9	7,261	-0.18%
2022/03/18	8	46.58	6	46.60	46.60	2	7,118	0.03%
2022/03/17	11	46.79	8	46.63	47.00	3	7,022	0.04%
2022/03/16	61.3	47.19	18	47.62	46.85	43.3	6,829	0.63%
2022/03/15	14	50.15	18.2	50.39	50.50	-4.2	6,228	-0.07%
2022/03/14	11.2	49.91	6	50.01	49.60	5.2	6,042	0.09%
2022/03/11	1	48.80	1	48.75	48.90	0	5,950	0.00%
2022/03/10	9	49.23	15	49.33	49.20	-6	5,931	-0.10%
2022/03/09	1	49.15	1	49.15	49.35	0	5,893	0.00%
2022/03/08	3.1	48.60	25	48.44	48.50	-21.9	5,836	-0.38%
2022/03/07	7	48.97	8.5	49.22	49.30	-1.5	5,723	-0.03%
2022/03/04	9.1	50.45	4.8	50.69	50.50	4.3	5,607	0.08%
2022/03/03	2	50.05	11	50.07	50.20	-9	5,520	-0.16%
2022/03/02	7.3	49.76	3	49.72	49.90	4.3	5,490	0.08%
2022/03/01	15.4	49.67	7	49.99	49.45	8.4	5,514	0.15%
2022/02/25	3.1	49.16	35	48.74	48.95	-32	5,379	-0.59%
2022/02/24	18.2	48.59	5.4	48.89	48.35	12.7	5,287	0.24%
2022/02/23	9	48.88	9	49.07	49.10	0	5,123	0.00%
2022/02/22	17.4	48.01	15.8	48.43	48.90	1.6	5,011	0.03%
2022/02/21	7	47.64	51.2	47.66	48.15	-44.2	4,800	-0.92%
2022/02/18	52	47.19	0	0.00	47.20	52	4,722	1.10%
2022/02/17	0	0.00	6	47.22	47.25	-6	4,777	-0.13%
2022/02/16	2	47.10	0	0.00	47.15	2	4,863	0.04%
2022/02/15	8.7	47.22	0.1	47.28	47.10	8.6	5,051	0.17%
2022/02/14	1.1	46.70	0	0.00	46.85	1.1	5,014	0.02%
2022/02/11	0.4	46.85	0	0.00	46.80	0.4	5,024	0.01%
2022/02/10	5.1	46.82	0.2	46.90	46.90	4.9	5,005	0.10%
2022/02/09	8.1	47.06	0	0.00	47.00	8.1	4,977	0.16%
2022/02/08	77.7	47.08	8	47.20	47.25	69.7	4,940	1.41%
2022/02/07	2.2	46.88	4	47.00	47.05	-1.8	4,852	-0.04%
2022/01/26	14.2	46.26	19.7	46.39	46.80	-5.5	4,760	-0.12%
2022/01/25	2	46.30	11	46.24	46.30	-9	4,666	-0.19%
2022/01/24	4.1	46.07	10	46.20	46.30	-6	4,641	-0.13%
2022/01/21	1.1	46.10	16.3	46.09	46.25	-15.2	4,590	-0.33%
2022/01/20	49.3	46.00	0	0.00	46.15	49.3	4,536	1.09%
2022/01/19	1.1	45.91	1	45.95	45.95	0.1	4,521	0.00%
2022/01/18	0.2	46.20	0	0.00	46.10	0.2	4,470	0.00%
2022/01/17	3.1	46.17	0	0.00	46.25	3.1	4,483	0.07%
2022/01/14	12	46.29	0	46.20	46.35	12	4,544	0.26%
2022/01/13	4.1	46.16	3	46.20	46.20	1.1	4,661	0.02%
2022/01/12	2	46.30	0	0.00	46.25	2	4,657	0.04%
2022/01/11	2.1	46.21	8	46.20	46.40	-5.9	4,626	-0.13%
2022/01/10	2.4	46.30	0	0.00	46.35	2.4	4,618	0.05%
2022/01/07	2.3	46.21	0	0.00	46.45	2.3	4,611	0.05%
2022/01/06	8.1	46.23	7	46.16	46.30	1.1	4,600	0.02%
2022/01/05	2.1	46.08	0	0.00	46.10	2.1	4,599	0.04%
2022/01/04	6	46.11	1	46.10	46.15	5	4,640	0.11%
2022/01/03	24.1	46.09	4	46.05	46.25	20.1	4,629	0.43%
2021/12/30	20.1	46.24	0	0.00	46.25	20.1	4,602	0.44%
2021/12/29	10.1	46.11	0	0.00	46.25	10.1	4,569	0.22%
2021/12/28	5	46.09	0	0.00	46.15	5	4,557	0.11%
2021/12/27	1.1	46.12	0	0.00	46.25	1.1	4,540	0.02%
2021/12/24	3.2	45.99	32.1	45.98	46.20	-28.9	4,524	-0.64%
2021/12/23	33.2	46.00	20	45.99	46.05	13.2	4,502	0.29%
2021/12/22	18.2	46.62	0	0.00	46.70	18.2	4,305	0.42%
2021/12/21	12	47.12	1	47.20	47.00	11	4,226	0.26%
2021/12/20	2.2	47.61	10	47.59	47.60	-7.8	4,188	-0.19%
2021/12/17	5.1	47.09	1.1	47.06	47.25	4	4,196	0.09%
2021/12/16	16.1	46.95	3	47.27	47.25	13.1	4,208	0.31%
2021/12/15	5	46.59	0.1	46.75	46.60	4.9	4,267	0.11%
2021/12/14	9	46.56	0.1	46.60	46.50	8.9	4,273	0.21%
2021/12/13	2	46.65	5.6	46.89	46.70	-3.6	4,252	-0.09%
2021/12/10	2.2	46.49	5	46.45	46.50	-2.8	4,199	-0.07%
2021/12/09	4.1	46.49	5	46.75	46.50	-0.9	4,177	-0.02%
2021/12/06	0.1	46.35	0.1	46.45	46.40	0	4,098	0.00%
2021/12/03	0.1	46.47	0	0.00	46.30	0.1	4,116	0.00%
2021/12/02	1	46.25	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0.1	46.35	0	0.00	46.70	0.1	4,107	0.00%
2021/11/30	0.1	46.60	0	0.00	46.20	0.1	4,101	0.00%
2021/11/29	1.1	46.56	4	46.35	46.45	-2.9	4,068	-0.07%
2021/11/26	7	46.70	1.2	46.86	46.80	5.8	4,044	0.14%
2021/11/25	4.2	47.22	0	0.00	47.10	4.2	4,003	0.10%
2021/11/24	0.2	46.75	0.4	46.76	46.85	-0.2	3,916	-0.01%
2021/11/23	0.2	46.33	0	0.00	46.20	0.2	3,893	0.00%
2021/11/22	1	46.75	28	46.40	46.55	-27	3,875	-0.70%
2021/11/19	1	46.70	3	46.55	46.65	-2	3,884	-0.05%
2021/11/18	9.1	46.77	1	46.65	46.60	8.1	3,886	0.21%
2021/11/17	34	46.28	0	0.00	46.50	34	3,875	0.88%
2021/11/16	17	47.12	3	46.90	46.80	14	3,859	0.36%
2021/11/15	1	48.25	3.1	47.98	47.65	-2.1	3,829	-0.05%
2021/11/12	11.3	47.00	25	47.54	47.80	-13.8	3,734	-0.37%
2021/11/11	0.1	45.85	2	45.75	45.60	-2	3,576	-0.06%
2021/11/10	2	45.30	0.2	45.45	45.45	1.8	3,663	0.05%
2021/11/09	10.1	45.06	0	0.00	44.95	10.1	3,676	0.27%
2021/11/08	2	44.88	0	0.00	45.00	2	3,689	0.05%
2021/11/05	3.1	44.51	0	0.00	44.55	3.1	3,715	0.08%
2021/11/04	0.1	44.90	0	0.00	44.65	0.1	3,722	0.00%
2021/11/03	3	44.80	2	44.80	44.85	1	3,737	0.03%
2021/11/02	1.2	44.82	0	0.00	44.70	1.2	3,818	0.03%
2021/11/01	10.1	44.92	0	0.00	44.70	10.1	3,840	0.26%
2021/10/29	3	44.95	1	45.00	44.95	2	3,853	0.05%
2021/10/28	0.1	45.30	0	0.00	45.10	0.1	3,908	0.00%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/26	0	0.00	22	45.59	45.55	-22	3,975	-0.55%
2021/10/25	17	45.06	0	0.00	45.20	17	4,053	0.42%
2021/10/22	0	0.00	6.1	45.65	45.15	-6.1	4,122	-0.15%
2021/10/21	0	0.00	0.1	44.95	45.00	-0.1	4,091	0.00%
2021/10/20	1.1	44.47	0	0.00	44.60	1.1	4,054	0.03%
2021/10/19	0.2	44.70	0	0.00	44.55	0.2	4,268	0.00%
2021/10/18	6.1	44.68	1	44.60	44.65	5.1	4,364	0.12%
2021/10/14	1	44.65	1	44.65	44.70	0	4,394	0.00%
2021/10/13	2	45.03	1	45.10	45.05	1	4,452	0.02%
2021/10/12	0	0.00	1.2	45.00	45.10	-1.2	4,494	-0.03%
2021/10/08	3.1	44.62	0	0.00	44.60	3.1	4,440	0.07%
2021/10/07	0.2	44.75	0	0.00	44.65	0.2	4,430	0.00%
2021/10/06	1	44.60	3	44.40	44.25	-2	4,452	-0.04%
2021/10/05	0	0.00	1	44.55	44.60	-1	4,464	-0.02%
2021/10/04	0	0.00	4	44.70	44.70	-4	4,580	-0.09%
2021/10/01	0	0.00	10.1	44.70	44.80	-10.1	4,599	-0.22%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	21	44.91	1	44.90	45.05	20	4,619	0.43%
2021/09/28	1	45.15	0.3	45.25	45.30	0.7	4,593	0.02%
2021/09/27	2	44.68	0	0.00	44.65	2	4,567	0.04%
2021/09/24	13.3	45.21	1	45.15	45.10	12.3	4,508	0.27%
2021/09/23	5.2	46.53	1.1	46.63	46.80	4.1	4,357	0.09%
2021/09/22	7	46.47	0	0.00	46.20	7	4,245	0.16%
2021/09/17	11	47.48	1	47.50	47.35	10	4,100	0.24%
2021/09/16	3	47.55	1	47.60	47.80	2	4,089	0.05%
2021/09/15	12	47.57	0	0.00	47.55	12	4,138	0.29%
2021/09/14	1	47.95	2	47.90	47.90	-1	4,191	-0.02%
2021/09/13	6.1	47.98	1.1	48.19	48.35	5	4,204	0.12%
2021/09/10	1	47.85	0	0.00	47.95	1	4,242	0.02%
2021/09/09	2	47.40	0	0.00	47.50	2	4,298	0.05%
2021/09/08	4	47.55	0	0.00	47.25	4	4,312	0.09%
2021/09/06	0	0.00	1	48.20	48.15	-1	4,318	-0.02%
2021/09/03	4	48.25	0	0.00	48.25	4	4,304	0.09%
2021/09/01	0	0.00	2	48.60	48.40	-2	4,370	-0.05%
2021/08/31	0	0.00	0.1	47.85	48.20	-0.1	4,386	0.00%
2021/08/30	4	47.35	0	0.00	47.40	4	4,411	0.09%
2021/08/27	1	47.40	0.6	47.50	47.45	0.4	4,405	0.01%
2021/08/26	1.3	47.44	0	0.00	47.40	1.3	4,429	0.03%
2021/08/25	3	47.42	0	0.00	47.60	3	4,498	0.07%
2021/08/24	0.1	47.69	2.1	47.61	47.65	-2.1	4,515	-0.05%
2021/08/23	6.1	47.63	2	47.50	47.50	4.1	4,576	0.09%
2021/08/20	2.1	47.36	0	0.00	47.55	2.1	4,597	0.05%
2021/08/19	0.1	47.90	2	48.00	47.55	-1.9	5,750	-0.03%
2021/08/18	3	48.51	0	0.00	48.40	3	5,778	0.05%
2021/08/17	0	0.00	1	48.90	48.60	-1	5,807	-0.02%
2021/08/16	3.1	47.81	0.1	48.75	48.10	3	5,726	0.05%
2021/08/13	6	49.05	1	49.15	48.90	5	5,649	0.09%
2021/08/12	3	48.80	3	48.80	48.95	0	5,580	0.00%
2021/08/11	0.1	48.70	14.1	48.73	48.80	-14.1	5,583	-0.25%
2021/08/10	2.1	48.61	4	48.63	48.85	-2	5,582	-0.03%
2021/08/09	1	49.00	0	0.00	49.00	1	5,636	0.02%
2021/08/06	5	49.15	0.3	48.92	49.45	4.7	5,660	0.08%
2021/08/05	0	0.00	2	48.65	48.70	-2	5,663	-0.04%
2021/08/04	5	49.04	2	48.83	49.05	3	5,896	0.05%
2021/08/03	3.1	49.15	1	49.75	49.30	2.1	5,955	0.03%
2021/08/02	3	49.70	3	49.33	49.45	0	6,067	0.00%
2021/07/30	0.1	48.97	3.5	48.93	49.05	-3.4	6,127	-0.06%
2021/07/29	15.1	49.02	7.4	49.03	49.10	7.7	6,148	0.12%
2021/07/28	0.1	47.96	7.2	48.19	48.35	-7.1	6,105	-0.12%
2021/07/27	3	47.93	3	48.08	48.15	0	6,096	0.00%
2021/07/26	5	47.91	10	47.68	48.10	-5	6,098	-0.08%
2021/07/23	18.2	47.72	14	47.95	47.90	4.2	6,014	0.07%
2021/07/22	3.1	46.57	21	46.86	46.85	-17.9	5,822	-0.31%
2021/07/21	0	0.00	1	45.80	46.00	-1	5,780	-0.02%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	2	46.40	12.2	46.20	46.10	-10.2	6,065	-0.17%
2021/07/16	0	0.00	20	45.70	45.75	-20	6,068	-0.33%
2021/07/15	0	0.00	1.2	44.93	45.10	-1.2	6,030	-0.02%
2021/07/14	1	44.75	1	44.85	44.95	0	6,056	0.00%
2021/07/13	10	44.85	2	44.90	44.85	8	6,135	0.13%
2021/07/12	1.2	45.54	4	45.55	45.20	-2.9	6,116	-0.05%
2021/07/09	19.2	45.23	6	45.12	45.00	13.2	6,084	0.22%
2021/07/08	0	0.00	4	44.61	44.65	-4	6,005	-0.07%
2021/07/07	0	0.00	21	44.28	44.40	-21	6,008	-0.35%
2021/07/06	2	43.80	2	43.55	43.65	0	5,987	0.00%
2021/07/02	20.2	43.30	4.1	43.32	43.30	16.1	6,077	0.26%
2021/07/01	6	43.24	3	43.40	43.20	3	6,112	0.05%
2021/06/30	0	0.00	2	43.65	43.65	-2	6,122	-0.03%
2021/06/29	17	43.50	3	43.50	43.55	14	6,147	0.23%
2021/06/28	5	43.85	2	43.70	43.60	3	6,172	0.05%
2021/06/25	3	43.90	1.1	43.95	43.60	1.9	6,171	0.03%
2021/06/24	5	43.67	8.3	43.66	43.85	-3.3	6,158	-0.05%
2021/06/23	1	42.60	1	42.85	42.70	0	6,132	0.00%
2021/06/22	0	0.00	3	42.75	42.35	-3	6,080	-0.05%
2021/06/21	1	42.15	4	42.35	42.20	-3	6,087	-0.05%
2021/06/18	2	42.30	0	0.00	42.20	2	6,113	0.03%
2021/06/17	0	0.00	7	42.64	42.75	-7	6,189	-0.11%
2021/06/16	0	0.00	1	42.60	42.50	-1	6,260	-0.02%
2021/06/15	2	42.83	6	42.81	42.80	-4	6,256	-0.06%
2021/06/11	0.2	42.45	5	42.43	42.40	-4.8	6,240	-0.08%
2021/06/10	4	42.29	1	42.45	42.30	3	6,243	0.05%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	4	41.39	0	0.00	41.40	4	6,192	0.06%
2021/06/07	3	41.57	1	41.65	41.55	2	6,172	0.03%
2021/06/03	2	41.90	0	0.00	41.85	2	6,153	0.03%
2021/06/02	9	41.93	1	42.00	42.00	8	6,141	0.13%
2021/06/01	2	42.30	2	42.30	42.20	0	6,061	0.00%
2021/05/31	6.3	42.37	1.1	42.19	42.10	5.2	6,060	0.09%
2021/05/28	6	42.64	2	42.75	42.65	4	5,999	0.07%
2021/05/27	1	41.90	1	42.75	42.60	0	5,986	0.00%
2021/05/25	1	42.45	0	0.00	42.30	1	4,800	0.02%
2021/05/21	3	42.75	0	0.00	43.00	3	4,782	0.06%
2021/05/18	3	41.75	0	0.00	41.90	3	4,748	0.06%
2021/05/17	8	41.42	9.2	40.84	40.80	-1.2	4,762	-0.02%
2021/05/14	0	0.00	1	43.35	42.80	-1	4,683	-0.02%
2021/05/13	14	41.85	0	0.00	42.10	14	4,629	0.30%
2021/05/12	7	42.85	49	43.66	42.60	-42	4,544	-0.92%
2021/05/11	7	44.55	5	45.22	44.85	2	4,277	0.05%
2021/05/10	0	0.00	10	45.37	45.70	-10	4,201	-0.24%
2021/05/07	14	44.85	10	44.70	44.70	4	4,073	0.10%
2021/05/05	11	45.29	16.1	45.47	45.20	-5.1	3,929	-0.13%
2021/05/04	6	44.24	14.1	44.36	44.35	-8.1	3,882	-0.21%
2021/05/03	2	44.68	1	44.70	44.70	1	3,820	0.03%
2021/04/29	2	45.13	15	45.35	45.25	-13	3,765	-0.35%
2021/04/28	1	45.80	2	45.78	45.65	-1	3,739	-0.03%
2021/04/27	2	46.05	1.1	46.15	46.20	0.9	3,767	0.02%
2021/04/26	1.4	46.47	16.2	46.48	46.60	-14.8	3,705	-0.40%
2021/04/23	2	44.98	17	44.54	45.35	-15	3,491	-0.43%
2021/04/22	0	0.00	1	44.30	44.10	-1	3,389	-0.03%
2021/04/21	0	0.00	2	44.38	44.35	-2	3,329	-0.06%
2021/04/20	0	44.35	0	0.00	44.35	0	3,311	0.00%
2021/04/19	7	44.62	6	44.24	44.60	1	3,322	0.03%
2021/04/16	8.8	43.52	4.3	43.38	43.60	4.5	3,270	0.14%
2021/04/15	0	0.00	1	43.35	43.30	-1	3,297	-0.03%
2021/04/14	8.5	43.26	1.1	43.28	43.25	7.4	3,331	0.22%
2021/04/13	2.9	43.58	3	43.62	43.50	-0.1	3,329	0.00%
2021/04/12	2	43.65	5	43.55	43.60	-3	3,327	-0.09%
2021/04/09	4	43.54	0	0.00	43.75	4	3,336	0.12%
2021/04/08	5	43.50	6	43.49	43.50	-1	3,300	-0.03%
2021/04/07	9	43.42	4	43.55	43.65	5	3,277	0.15%
2021/04/06	5	43.65	0.1	43.65	43.65	4.9	3,270	0.15%
2021/04/01	14	43.59	0	0.00	43.55	14	3,289	0.43%
2021/03/31	0	0.00	2	43.45	43.50	-2	3,351	-0.06%
2021/03/30	5	43.50	5	43.53	43.45	0	3,527	0.00%
2021/03/26	4.5	43.64	2	43.50	43.50	2.5	3,854	0.06%
2021/03/25	1.2	43.53	4	43.45	43.60	-2.8	4,049	-0.07%
2021/03/24	5.1	43.22	20	43.15	43.55	-14.9	4,322	-0.34%
2021/03/23	15.3	43.22	0	0.00	43.15	15.3	4,361	0.35%
2021/03/22	19	43.31	5	43.24	43.60	14	4,406	0.32%
2021/03/19	3	44.62	0.5	44.95	44.25	2.5	4,320	0.06%
2021/03/18	3	45.42	11.5	45.36	45.20	-8.5	4,322	-0.20%
2021/03/17	5	45.13	1.1	45.01	45.20	3.9	4,363	0.09%
2021/03/16	5	44.90	10.2	44.80	44.90	-5.2	4,433	-0.12%
2021/03/12	7	44.91	0	0.00	44.95	7	4,737	0.15%
2021/03/11	9	45.41	8	45.44	45.35	1	5,010	0.02%
2021/03/09	0	0.00	1.3	45.47	45.40	-1.3	5,080	-0.03%
2021/03/08	0	0.00	1	45.10	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	3	45.00	44.95	-3	5,096	-0.06%
2021/03/04	1	44.70	2.9	44.98	45.05	-1.9	5,217	-0.04%
2021/03/03	24	44.85	0	0.00	44.95	24	5,185	0.46%
2021/03/02	7	44.69	0	0.00	44.55	7	5,174	0.14%
2021/02/26	2	44.65	0	0.00	45.20	2	5,182	0.04%
2021/02/25	0	0.00	0.4	44.95	44.95	-0.4	5,115	-0.01%
2021/02/24	1	44.60	6	44.90	44.55	-5	5,110	-0.10%
2021/02/23	0	0.00	2	44.83	44.85	-2	5,087	-0.04%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	2	43.85	9.4	43.94	44.10	-7.4	5,037	-0.15%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/17	5	43.80	0	0.00	43.75	5	5,010	0.10%
2021/02/05	2.1	43.79	8.3	43.68	43.60	-6.2	4,979	-0.12%
2021/02/04	0	0.00	3	43.50	43.45	-3	4,999	-0.06%
2021/02/03	1	43.60	1	43.55	43.30	0	5,080	0.00%
2021/02/02	0	0.00	5	43.61	43.60	-5	5,119	-0.10%
2021/02/01	3	43.10	0	0.00	43.25	3	5,130	0.06%
2021/01/29	4.2	43.10	0	0.00	42.60	4.2	5,117	0.08%
2021/01/28	2	43.35	1	43.30	43.25	1	5,081	0.02%
2021/01/27	2	43.45	0	0.00	43.60	2	5,087	0.04%
2021/01/26	0.2	43.85	2	43.45	43.45	-1.8	5,088	-0.04%
2021/01/25	2	43.25	23	43.11	43.95	-21	5,087	-0.41%
2021/01/22	5	43.15	0	0.00	43.10	5	5,104	0.10%
2021/01/21	2	43.20	1	43.25	43.40	1	5,102	0.02%
2021/01/20	16.2	43.71	6	43.53	43.10	10.2	5,100	0.20%
2021/01/19	3.3	44.53	3.2	44.60	44.40	0.1	5,021	0.00%
2021/01/18	8	44.79	1	44.55	44.55	7	4,997	0.14%
2021/01/15	3	45.43	37	45.51	45.05	-34	5,015	-0.68%
2021/01/14	1	45.60	1	45.62	45.70	0	5,177	0.00%
2021/01/13	2	45.78	2	45.83	45.80	0	5,174	0.00%
2021/01/12	3.1	45.90	9	45.95	45.55	-5.9	5,170	-0.11%
2021/01/11	0.3	46.00	4.2	45.98	46.00	-3.9	5,145	-0.08%
2021/01/08	2	45.90	3	45.92	45.90	-1	5,122	-0.02%
2021/01/07	0	0.00	4	45.85	45.60	-4	5,099	-0.08%
2021/01/06	0	0.00	3	45.53	45.20	-3	5,053	-0.06%
2021/01/05	0	0.00	3	45.13	45.05	-3	5,013	-0.06%
2021/01/04	3	45.47	0.1	45.35	45.15	2.9	5,002	0.06%
2020/12/31	0	0.00	3	45.80	45.85	-3	5,008	-0.06%
2020/12/30	1	45.50	0	0.00	45.55	1	4,999	0.02%
2020/12/29	6	45.69	1	45.75	45.60	5	4,996	0.10%
2020/12/28	2	46.08	18	46.18	45.90	-16	4,988	-0.32%
2020/12/25	2	46.28	13	46.55	46.45	-11	4,947	-0.22%
2020/12/24	1	45.35	46	45.43	46.40	-45	4,907	-0.92%
2020/12/23	4	44.66	1	45.00	45.00	3	4,737	0.06%
2020/12/22	2	45.00	0	0.00	44.50	2	4,623	0.04%
2020/12/21	8	45.65	0	0.00	44.95	8	4,561	0.18%
2020/12/18	7	46.14	1	46.35	45.60	6	4,425	0.14%
2020/12/17	0	0.00	7	46.08	46.05	-7	4,185	-0.17%
2020/12/16	4	45.63	5	45.95	45.95	-1	4,169	-0.02%
2020/12/15	2	44.98	8	45.13	45.25	-6	4,086	-0.15%
2020/12/14	4	45.18	6.2	44.91	44.90	-2.2	4,076	-0.05%
2020/12/11	2	44.50	5	44.50	44.35	-3	4,015	-0.07%
2020/12/10	5	44.33	10	43.90	44.60	-5	3,999	-0.13%
2020/12/09	9	44.43	20	44.40	44.50	-11	3,934	-0.28%
2020/12/08	11.2	44.77	9.1	45.02	45.40	2.1	3,834	0.05%
2020/12/07	3	45.78	19	45.39	45.85	-16	3,620	-0.44%
2020/12/04	19	43.41	0	0.00	43.50	19	3,344	0.57%
2020/12/03	2	43.75	3	43.90	43.80	-1	3,285	-0.03%
2020/12/02	5.3	44.34	2	44.45	44.35	3.3	3,253	0.10%
2020/12/01	0	0.00	2	44.35	44.50	-2	3,240	-0.06%
2020/11/30	4	44.21	6	44.26	44.50	-2	3,235	-0.06%
2020/11/27	5	43.73	0	0.00	43.85	5	3,140	0.16%
2020/11/26	0	0.00	4	43.95	43.85	-4	3,149	-0.13%
2020/11/25	8	43.73	3.1	43.72	43.90	4.9	3,254	0.15%
2020/11/24	0.9	43.45	3.1	43.43	43.50	-2.2	3,245	-0.07%
2020/11/23	3	43.40	10	43.40	43.45	-7	3,242	-0.22%
2020/11/20	10	43.20	0	0.00	43.25	10	3,250	0.31%
2020/11/19	0	0.00	1.5	43.28	43.15	-1.5	3,268	-0.05%
2020/11/17	0	0.00	8	43.39	43.40	-8	3,277	-0.24%
2020/11/16	2	43.30	2	43.38	43.45	0	3,317	0.00%
2020/11/12	0	0.00	0.1	43.60	43.85	-0.1	3,324	0.00%
2020/11/11	1	43.41	2.3	43.42	44.00	-1.2	3,346	-0.04%
2020/11/10	4	42.86	33.1	42.84	42.95	-29.1	3,273	-0.89%
2020/11/09	0	0.00	1	42.00	42.00	-1	3,262	-0.03%
2020/11/06	11	41.90	0.1	42.10	41.90	10.9	3,242	0.34%
2020/11/05	4	42.06	1	42.30	42.00	3	3,220	0.09%
2020/11/04	18	41.95	0.5	42.15	42.00	17.5	3,211	0.54%
2020/11/03	1	42.20	0	0.00	42.35	1	3,197	0.03%
2020/11/02	56	41.87	6	41.75	41.90	50	3,189	1.57%
2020/10/30	6	41.73	2.6	41.85	41.50	3.4	3,171	0.11%
2020/10/29	0.4	42.10	16	41.72	41.85	-15.7	3,118	-0.50%
2020/10/28	5	42.21	0	0.00	42.10	5	3,121	0.16%
2020/10/27	23	42.60	0	0.00	42.55	23	3,113	0.74%
2020/10/23	4	42.63	0	0.00	42.55	4	3,120	0.13%
2020/10/22	10	42.16	0	0.00	43.20	10	3,106	0.32%
2020/10/21	4	42.65	0	0.00	42.70	4	2,930	0.14%
2020/10/20	12	42.78	0	0.00	42.65	12	2,920	0.41%
2020/10/19	2	42.83	1	42.90	43.20	1	2,899	0.03%
2020/10/16	2	43.05	20	42.98	42.90	-18	2,874	-0.63%
2020/10/15	10	43.00	0	0.00	42.95	10	2,865	0.35%
2020/10/13	0	0.00	25	43.73	43.85	-25	2,846	-0.88%
2020/10/12	4	44.35	5	44.60	44.20	-1	2,839	-0.04%
2020/10/08	3	44.10	1	43.95	44.70	2	2,849	0.07%
2020/10/07	1	43.65	0	0.00	43.50	1	2,803	0.04%
2020/09/30	0	0.00	6	43.25	43.00	-6	2,825	-0.21%
2020/09/29	26	43.49	2	43.00	43.30	24	2,824	0.85%
2020/09/28	27	42.21	4	42.26	42.65	23	2,795	0.82%
2020/09/25	3	41.73	1	41.60	41.50	2	2,769	0.07%
2020/09/24	34	41.48	21	41.51	41.45	13	2,721	0.48%
2020/09/23	19	46.28	4.2	46.21	46.15	14.8	2,590	0.57%
2020/09/22	2	46.50	0	0.00	46.60	2	2,499	0.08%
2020/09/21	6	46.78	10	46.80	46.85	-4	2,460	-0.16%
2020/09/18	14	46.60	20	46.55	46.65	-6	2,411	-0.25%
2020/09/17	3	46.55	5	46.64	46.55	-2	2,381	-0.08%
2020/09/16	1	46.35	2	46.43	46.35	-1	2,358	-0.04%
2020/09/15	11	46.33	0	0.00	46.35	11	2,343	0.47%
2020/09/14	4	46.33	5	46.35	46.35	-1	2,348	-0.04%
2020/09/11	2	46.25	0	0.00	46.30	2	2,335	0.09%
2020/09/10	5	46.32	3	46.28	46.30	2	2,321	0.09%
2020/09/09	2	45.50	2	46.10	46.15	0	2,306	0.00%
2020/09/08	0	0.00	3	45.85	45.85	-3	2,307	-0.13%
2020/09/07	0	0.00	1	46.00	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	5	45.36	45.80	-5	2,420	-0.21%
2020/09/03	0	0.00	2	45.70	45.60	-2	2,467	-0.08%
2020/09/02	3	45.78	10	45.65	45.65	-7	2,445	-0.29%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	7	46.28	5	46.34	46.40	2	2,516	0.08%
2020/08/28	2	45.85	22	45.79	45.60	-20	2,440	-0.82%
2020/08/27	0	0.00	13.8	45.44	45.50	-13.8	2,459	-0.56%
2020/08/26	2	45.05	1	45.45	45.50	1	2,500	0.04%
2020/08/25	0	0.00	11	44.91	44.95	-11	2,531	-0.43%
2020/08/21	27	44.08	0	0.00	44.35	27	2,688	1.00%
2020/08/20	1	44.20	1	43.45	43.50	0	2,678	0.00%
2020/08/19	5	44.80	5	44.65	44.45	0	2,644	0.00%
2020/08/18	2	44.40	0	0.00	44.30	2	2,619	0.08%
2020/08/17	28	44.23	15	43.98	44.35	13	2,621	0.50%
2020/08/14	2	43.10	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	43.75	6	43.53	43.75	-6	2,596	-0.23%
2020/08/12	1	42.60	1	42.70	42.55	0	2,585	0.00%
2020/08/10	10	43.00	0	0.00	42.90	10	2,640	0.38%
2020/08/06	5	42.95	0	0.00	42.95	5	2,722	0.18%
2020/08/05	3	42.37	0	0.00	42.40	3	2,742	0.11%
2020/08/04	1	42.35	0	0.00	42.30	1	2,780	0.04%
2020/07/30	1	42.05	20	42.15	42.30	-19	2,789	-0.68%
2020/07/29	1	42.25	1	42.40	41.90	0	2,787	0.00%
2020/07/28	1	42.10	0	0.00	41.60	1	2,799	0.04%
2020/07/27	0	0.00	5	42.70	42.30	-5	2,799	-0.18%
2020/07/24	0	0.00	7	43.10	42.80	-7	2,805	-0.25%
2020/07/23	0	0.00	2	43.30	43.40	-2	2,805	-0.07%
2020/07/15	4	43.28	5	43.35	43.65	-1	2,856	-0.04%
2020/07/14	3	42.70	0	0.00	42.60	3	2,827	0.11%
2020/07/13	2	42.80	0	0.00	42.80	2	2,833	0.07%
2020/07/10	0	0.00	4	43.35	43.15	-4	2,817	-0.14%
2020/07/09	0	0.00	4	43.95	43.90	-4	2,812	-0.14%
2020/07/08	1	44.05	5	44.09	44.40	-4	2,791	-0.14%
2020/07/07	0	0.00	3	44.08	44.10	-3	2,779	-0.11%
2020/07/03	0	0.00	0.6	44.00	43.85	-0.6	2,768	-0.02%
2020/07/02	0	0.00	2	44.03	44.20	-2	2,775	-0.07%
2020/07/01	0	0.00	4	43.95	43.95	-4	2,774	-0.14%
2020/06/30	0	0.00	1	43.95	43.55	-1	2,781	-0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/24	2	43.90	1	44.20	43.90	1	2,802	0.04%
2020/06/23	1	43.90	1	44.25	43.90	0	2,823	0.00%
2020/06/22	15	43.75	0	0.00	43.55	15	2,829	0.53%
2020/06/19	2	43.63	0	0.00	43.50	2	2,875	0.07%
2020/06/18	5	43.95	1	44.05	44.05	4	2,865	0.14%
2020/06/16	0	0.00	1	44.00	44.20	-1	2,963	-0.03%
2020/06/15	6	43.95	2	43.80	43.70	4	3,099	0.13%
2020/06/12	12	43.88	27	43.80	43.60	-15	3,148	-0.48%
2020/06/11	8	45.02	2	45.35	44.80	6	3,119	0.19%
2020/06/10	7	45.80	2	45.80	45.85	5	3,127	0.16%
2020/06/09	1	46.50	3	46.40	46.50	-2	3,185	-0.06%
2020/06/08	2	46.50	22	46.34	46.50	-20	3,259	-0.61%
2020/06/05	9	46.94	1.1	46.75	47.25	7.9	3,232	0.24%
2020/06/04	1	46.20	22	46.39	46.40	-21	3,182	-0.66%
2020/06/03	11	46.04	34.5	46.06	46.25	-23.5	3,179	-0.74%
2020/06/02	2	45.40	0	0.00	45.40	2	3,135	0.06%
2020/06/01	2	44.90	31	44.82	44.90	-29	3,087	-0.94%
2020/05/29	6	44.53	0	0.00	44.35	6	3,033	0.20%
2020/05/28	2	44.95	6	44.83	44.75	-4	2,899	-0.14%
2020/05/27	0	0.00	2	44.35	44.45	-2	2,910	-0.07%
2020/05/26	3	44.30	0	0.00	44.25	3	2,950	0.10%
2020/05/22	0	0.00	1	44.30	44.10	-1	2,961	-0.03%
2020/05/21	0	0.00	1	44.35	44.20	-1	2,953	-0.03%
2020/05/19	0	0.00	7	43.89	44.00	-7	2,928	-0.24%
2020/05/18	2	43.70	11	43.47	43.10	-9	2,914	-0.31%
2020/05/15	10	43.70	4	43.69	43.55	6	2,908	0.21%
2020/05/14	12	43.25	0	0.00	43.05	12	2,866	0.42%
2020/05/13	2	44.10	12	44.05	44.00	-10	2,832	-0.35%
2020/05/12	1	44.30	1	44.80	44.90	0	2,786	0.00%
2020/05/11	0	0.00	1	44.80	44.70	-1	2,769	-0.04%
2020/05/08	1	43.80	0	0.00	43.80	1	2,735	0.04%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/06	0	0.00	1	43.60	43.70	-1	2,727	-0.04%
2020/05/05	0	0.00	1	43.40	43.65	-1	2,741	-0.04%
2020/05/04	2	43.03	0.1	43.65	43.00	1.9	2,763	0.07%
2020/04/30	3	44.00	7	44.03	43.65	-4	2,783	-0.14%
2020/04/29	0	0.00	12	43.85	43.70	-12	2,799	-0.43%
2020/04/28	0	0.00	11	42.80	42.85	-11	2,828	-0.39%
2020/04/27	0	0.00	2	41.75	42.35	-2	2,919	-0.07%
2020/04/24	3	40.58	0	0.00	40.55	3	2,911	0.10%
2020/04/22	9	40.37	0	0.00	40.30	9	2,922	0.31%
2020/04/21	3	40.80	0	0.00	40.40	3	2,922	0.10%
2020/04/20	1	41.30	1	41.30	41.40	0	2,905	0.00%
2020/04/16	3	41.18	0	0.00	41.20	3	2,895	0.10%
2020/04/15	1	41.55	0	0.00	41.75	1	2,879	0.03%
2020/04/14	1	40.65	2	41.08	41.50	-1	2,874	-0.03%
2020/04/13	1	40.45	0	0.00	40.30	1	2,850	0.04%
2020/04/09	12	40.30	5	40.40	40.30	7	2,865	0.24%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/07	5	40.83	0	0.00	40.45	5	2,843	0.18%
2020/04/06	0	0.00	1	40.05	40.40	-1	2,820	-0.04%
2020/04/01	1	40.15	0	0.00	39.90	1	2,814	0.04%
2020/03/31	3	40.42	1	40.45	40.50	2	2,803	0.07%
2020/03/30	0	0.00	3	39.27	40.00	-3	2,784	-0.11%
2020/03/27	6	39.83	1	40.00	39.55	5	2,871	0.17%
2020/03/26	2	39.58	1	39.45	39.90	1	2,947	0.03%
2020/03/25	22	39.70	2	40.03	39.80	20	3,048	0.66%
2020/03/24	0	0.00	3	37.00	36.85	-3	3,033	-0.10%
2020/03/20	7	34.14	3	33.68	35.00	4	3,015	0.13%
2020/03/19	9	33.33	5	33.17	32.90	4	2,948	0.14%
2020/03/18	7	37.46	1	36.45	36.45	6	2,814	0.21%
2020/03/17	10	38.22	3	38.13	38.00	7	2,762	0.25%
2020/03/16	5	40.03	1	40.00	40.05	4	2,713	0.15%
2020/03/13	6	39.07	12.5	39.07	40.40	-6.5	2,685	-0.24%
2020/03/12	17	42.27	1	41.90	41.80	16	2,579	0.62%
2020/03/11	3	43.85	0	0.00	43.85	3	2,497	0.12%
2020/03/10	2	43.90	10	43.86	43.95	-8	2,482	-0.32%
2020/03/09	1	44.50	12	44.45	44.30	-11	2,456	-0.45%
2020/03/04	9	44.84	3	44.80	45.00	6	2,401	0.25%
2020/03/03	3	44.57	0	0.00	44.55	3	2,410	0.12%
2020/03/02	1	44.30	3	44.15	44.50	-2	2,411	-0.08%
2020/02/27	4	44.61	65	44.59	44.85	-61	2,420	-2.52%
2020/02/26	6	44.84	0	0.00	44.80	6	2,381	0.25%
2020/02/25	3	45.03	0	0.00	45.00	3	2,370	0.13%
2020/02/24	4	45.23	0	0.00	45.10	4	2,371	0.17%
2020/02/21	0	0.00	3	45.65	45.50	-3	2,360	-0.13%
2020/02/20	2	45.85	8	45.60	45.70	-6	2,358	-0.25%
2020/02/19	15	46.19	1	46.15	46.20	14	2,346	0.60%
2020/02/18	1	45.90	0	0.00	46.05	1	2,339	0.04%
2020/02/17	1	45.80	4	45.75	45.95	-3	2,350	-0.13%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/13	1	45.90	1	45.90	45.90	0	2,375	0.00%
2020/02/12	0	0.00	2	45.55	45.80	-2	2,398	-0.08%
2020/02/11	24	45.53	19	45.45	45.35	5	2,393	0.21%
2020/02/10	14	45.10	0	0.00	45.50	14	2,397	0.58%
2020/02/07	2	45.30	0	0.00	45.25	2	2,411	0.08%
2020/02/06	0.1	45.85	3	45.75	45.55	-2.9	2,426	-0.12%
2020/02/05	2	45.23	5	45.33	45.10	-3	2,430	-0.12%
2020/02/04	7	44.81	3	45.23	45.00	4	2,417	0.17%
2020/02/03	13	44.45	22	44.89	44.90	-9	2,404	-0.37%
2020/01/31	14	45.46	25	45.45	45.25	-11	2,388	-0.46%
2020/01/30	15	45.67	2	45.55	45.45	13	2,348	0.55%
2020/01/20	27	47.03	5	47.05	47.10	22	2,265	0.97%
2020/01/17	0	0.00	2	46.78	46.85	-2	2,245	-0.09%
2020/01/16	8	46.64	1.1	46.62	46.65	6.9	2,258	0.30%
2020/01/14	2	46.45	0	0.00	46.40	2	2,321	0.09%
2020/01/10	5	46.10	5	46.10	46.25	0	2,427	0.00%
2020/01/09	0	0.00	1	46.10	46.00	-1	2,453	-0.04%
2020/01/08	5	45.78	0	0.00	45.70	5	2,483	0.20%
2020/01/07	11	46.00	2	46.05	46.00	9	2,495	0.36%
2020/01/06	0	0.00	3	46.23	46.20	-3	2,534	-0.12%
2020/01/03	9	46.26	0	0.00	46.40	9	2,559	0.35%
2020/01/02	12	46.38	124.4	46.31	46.30	-112.4	2,609	-4.31%	大賣/鉅額交易
2019/12/31	6	46.34	4	46.35	46.30	2	2,634	0.08%
2019/12/30	3	46.45	2	46.45	46.45	1	2,707	0.04%
2019/12/27	4	46.40	0	0.00	46.40	4	2,900	0.14%
2019/12/26	2	46.18	0	0.00	46.20	2	4,112	0.05%
2019/12/25	13	46.33	0	0.00	46.20	13	4,781	0.27%
2019/12/24	4	45.89	8	45.98	46.15	-4	5,351	-0.07%
2019/12/23	2	45.63	0	0.00	45.55	2	5,284	0.04%
2019/12/20	12	45.64	0	0.00	45.45	12	5,215	0.23%
2019/12/19	3	45.80	30	45.70	45.90	-27	5,119	-0.53%
2019/12/18	4	46.05	0	0.00	46.00	4	5,095	0.08%
2019/12/17	3	46.15	1.1	46.16	46.25	2	5,093	0.04%
2019/12/16	4.1	46.24	0	0.00	46.25	4.1	5,088	0.08%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/12	2	46.15	3	46.17	46.35	-1	5,127	-0.02%
2019/12/11	4	46.10	1	46.05	46.05	3	5,165	0.06%
2019/12/10	0	0.00	17	46.05	46.05	-17	5,169	-0.33%
2019/12/09	16	46.32	7	46.30	46.30	9	5,168	0.17%
2019/12/06	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2019/12/05	0.2	46.75	0	0.00	46.55	0.2	5,165	0.00%
2019/12/04	1	46.55	26	46.50	46.60	-25	5,166	-0.48%
2019/12/02	10	46.55	0	0.00	46.55	10	5,162	0.19%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/28	10	46.80	1	46.70	46.50	9	5,154	0.17%
2019/11/27	2	46.70	6	46.61	46.80	-4	5,166	-0.08%
2019/11/26	0	0.00	1	46.75	46.20	-1	5,164	-0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	1	46.60	19	46.68	46.60	-18	5,167	-0.35%
2019/11/20	2	46.95	0	0.00	46.85	2	5,167	0.04%
2019/11/19	5	46.80	0	0.00	46.90	5	5,171	0.10%
2019/11/15	2	46.85	2	46.83	46.95	0	5,187	0.00%
2019/11/14	4	46.78	0	0.00	46.55	4	5,199	0.08%
2019/11/13	5	46.55	3	46.73	46.50	2	5,195	0.04%
2019/11/12	0	0.00	10	46.60	46.90	-10	5,211	-0.19%
2019/11/11	1	46.70	0	0.00	46.70	1	5,200	0.02%
2019/11/08	2	47.10	3	47.25	47.05	-1	5,173	-0.02%
2019/11/07	6	47.27	0	0.00	47.25	6	5,166	0.12%
2019/11/06	0	0.00	3.3	47.31	47.45	-3.3	5,160	-0.06%
2019/11/05	7	46.83	0	0.00	47.10	7	5,138	0.14%
2019/11/04	10	46.90	0	0.00	47.10	10	5,131	0.19%
2019/11/01	13	46.81	0	0.00	46.95	13	5,120	0.25%
2019/10/31	0	0.00	3	46.98	46.75	-3	5,127	-0.06%
2019/10/30	0	0.00	5.1	46.96	46.85	-5.1	5,109	-0.10%
2019/10/29	1	46.80	1	46.85	46.80	0	5,095	0.00%
2019/10/28	3	47.03	0	0.00	47.00	3	5,078	0.06%
2019/10/25	0	0.00	3	47.17	47.25	-3	5,054	-0.06%
2019/10/24	5	47.20	1	47.30	47.50	4	5,045	0.08%
2019/10/23	1	47.00	6	47.64	47.50	-5	5,022	-0.10%
2019/10/22	5	47.04	0	0.00	47.00	5	4,995	0.10%
2019/10/21	3	46.60	0	0.00	46.75	3	4,961	0.06%
2019/10/18	12	45.78	0	0.00	45.90	12	4,899	0.24%
2019/10/17	5	45.85	0	0.00	45.80	5	4,847	0.10%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	1	45.60	1	45.60	45.65	0	4,751	0.00%
2019/10/09	4	45.43	14	45.45	45.30	-10	4,717	-0.21%
2019/10/08	14	45.45	42	45.36	45.40	-28	4,689	-0.60%
2019/10/07	10	45.70	0	0.00	45.75	10	4,631	0.22%
2019/10/04	34	45.66	1	45.85	45.70	33	4,607	0.72%
2019/10/03	10	46.07	3	46.17	46.05	7	4,523	0.15%
2019/10/02	12	45.84	1	45.20	45.90	11	4,330	0.25%
2019/10/01	41	49.85	6	49.93	49.95	35	3,108	1.13%
2019/09/27	1	49.90	49	49.89	49.90	-48	2,437	-1.97%
2019/09/26	0	0.00	40	49.88	49.80	-40	1,857	-2.15%
2019/09/25	9	49.80	0	0.00	49.80	9	1,821	0.49%
2019/09/24	8.4	49.74	0	0.00	49.65	8.4	1,784	0.47%
2019/09/23	9	49.67	0	0.00	49.80	9	1,758	0.51%
2019/09/19	0.1	50.00	0	0.00	49.95	0.1	1,719	0.01%
2019/09/18	17	50.10	1	50.00	50.00	16	1,706	0.94%
2019/09/17	0	0.00	2	50.20	50.20	-2	1,703	-0.12%
2019/09/16	0	0.00	11	49.95	50.00	-11	1,705	-0.64%
2019/09/12	0	0.00	1	49.55	49.40	-1	1,672	-0.06%
2019/09/11	3	49.48	0	0.00	49.50	3	1,701	0.18%
2019/09/10	1	49.60	0	0.00	49.75	1	1,679	0.06%
2019/09/06	1	49.50	0	0.00	49.30	1	1,680	0.06%
2019/09/05	5	49.30	0	0.00	49.25	5	1,678	0.30%
2019/09/04	3	49.30	0	0.00	49.20	3	1,672	0.18%
2019/08/30	8	49.31	0	0.00	49.50	8	1,684	0.48%
2019/08/28	3	48.77	0.3	49.50	49.40	2.7	1,653	0.16%
2019/08/27	2	48.83	0	0.00	48.40	2	1,650	0.12%
2019/08/26	5	48.85	2	49.00	48.80	3	1,610	0.19%
2019/08/22	1	49.00	3	48.88	48.90	-2	1,597	-0.13%
2019/08/21	0	0.00	13	48.61	48.65	-13	1,667	-0.78%
2019/08/20	1	48.70	0	0.00	48.60	1	1,670	0.06%
2019/08/19	4	48.65	4	48.80	48.75	0	1,660	0.00%
2019/08/16	3	48.77	1	48.90	48.80	2	1,642	0.12%
2019/08/15	4	48.76	0	0.00	48.95	4	1,622	0.25%
2019/08/13	5	48.20	1	48.20	48.35	4	1,587	0.25%
2019/08/12	1	48.05	0	0.00	48.25	1	1,598	0.06%
2019/08/07	0	0.00	1	48.20	48.00	-1	1,606	-0.06%
2019/08/06	0	0.00	11	47.90	48.10	-11	1,615	-0.68%
2019/08/05	2	48.33	0	0.00	48.20	2	1,609	0.12%
2019/08/02	10	48.42	0	0.00	48.40	10	1,605	0.62%
2019/08/01	8	48.61	0	0.00	48.60	8	1,608	0.50%
2019/07/31	37	48.89	0	0.00	48.80	37	1,615	2.29%
2019/07/30	11	49.04	0.3	49.00	48.95	10.7	1,599	0.67%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/25	1	49.00	0	0.00	48.90	1	1,614	0.06%
2019/07/24	7	48.95	1	48.95	48.90	6	1,626	0.37%
2019/07/22	5	49.33	0	0.00	49.25	5	1,600	0.31%
2019/07/17	1	49.15	2	49.20	49.20	-1	1,607	-0.06%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/15	12	49.07	0	0.00	49.25	12	1,602	0.75%
2019/07/12	4	49.16	0	0.00	49.15	4	1,626	0.25%
2019/07/08	3	49.40	0	0.00	49.40	3	1,669	0.18%
2019/07/03	2	49.45	0	0.00	49.30	2	1,736	0.12%
2019/07/01	0	0.00	8	49.55	49.60	-8	1,762	-0.45%
2019/06/27	0	0.00	2	49.85	49.75	-2	1,856	-0.11%
2019/06/26	0	0.00	2	49.75	49.75	-2	1,945	-0.10%
2019/06/25	7	49.91	0	0.00	49.95	7	1,954	0.36%
2019/06/19	3	49.50	4	49.50	49.90	-1	2,011	-0.05%
2019/06/17	0	0.00	4	48.91	48.55	-4	2,069	-0.19%
2019/06/13	4	48.60	0	0.00	48.50	4	2,147	0.19%
2019/06/12	1	48.70	0	0.00	48.75	1	2,416	0.04%
2019/06/11	4	48.78	1	48.65	48.60	3	2,436	0.12%
2019/06/10	0	0.00	4	48.70	48.70	-4	2,457	-0.16%
2019/06/06	0	0.00	1.3	48.62	48.50	-1.3	2,495	-0.05%
2019/06/05	0	0.00	1	48.75	48.70	-1	2,533	-0.04%
2019/06/03	0	0.00	2	48.88	48.90	-2	2,532	-0.08%
2019/05/30	0	0.00	2	48.20	48.15	-2	2,513	-0.08%
2019/05/29	2	48.80	2	48.93	48.35	0	2,510	0.00%
2019/05/28	3	49.53	0	0.00	48.60	3	2,513	0.12%
2019/05/27	8	48.85	1	48.45	49.20	7	2,443	0.29%
2019/05/24	2	48.20	0	0.00	48.15	2	2,416	0.08%
2019/05/23	0	0.00	1	48.00	48.05	-1	2,415	-0.04%
2019/05/22	2	48.00	0	0.00	48.10	2	2,419	0.08%
2019/05/17	1	47.75	0	0.00	47.50	1	2,423	0.04%
2019/05/15	12	47.89	6	47.80	47.80	6	2,427	0.25%
2019/05/14	3	47.60	0	0.00	48.05	3	2,450	0.12%
2019/05/13	38	48.29	0	0.00	47.80	38	2,444	1.55%
2019/05/09	5	48.04	0	0.00	48.00	5	2,476	0.20%
2019/05/08	2	48.33	0	0.00	48.50	2	2,481	0.08%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	12	48.70	0.2	48.95	48.75	11.8	2,517	0.47%
2019/05/03	1	49.20	3	49.22	49.25	-2	2,537	-0.08%
2019/05/02	1	49.45	0	0.00	49.40	1	2,539	0.04%
2019/04/30	1	49.20	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	1	49.15	49.20	-1	2,530	-0.04%
2019/04/26	7	48.65	0	0.00	48.80	7	2,529	0.28%
2019/04/25	0	0.00	5	48.84	49.00	-5	2,534	-0.20%
2019/04/23	5	48.70	0	0.00	48.95	5	2,540	0.20%
2019/04/19	1	48.85	7	48.95	48.90	-6	2,543	-0.24%
2019/04/18	14	48.55	0	0.00	48.60	14	2,557	0.55%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	1	49.50	7.1	49.65	49.50	-6.1	2,547	-0.24%
2019/04/12	7	49.01	0	0.00	49.10	7	2,551	0.27%
2019/04/11	6	49.39	1	49.55	49.40	5	2,544	0.20%
2019/04/10	2	49.60	5	49.70	49.90	-3	2,528	-0.12%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	1	50.40	8	50.50	50.50	-7	2,534	-0.28%
2019/04/02	1.4	50.59	2	50.75	50.80	-0.6	2,589	-0.02%
2019/04/01	1.4	50.89	5	51.58	50.90	-3.6	2,640	-0.14%
2019/03/29	13	49.91	12	50.25	50.80	1	2,550	0.04%
2019/03/28	0.3	49.85	1	49.70	49.85	-0.7	2,529	-0.03%
2019/03/27	1	49.55	1	49.85	49.75	0	2,528	0.00%
2019/03/26	0	0.00	1	49.60	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	12	49.10	49.25	-12	2,501	-0.48%
2019/03/22	2	49.23	2	49.33	49.25	0	2,481	0.00%
2019/03/21	11	49.27	7	49.24	49.35	4	2,453	0.16%
2019/03/20	15.1	48.57	1	48.65	48.70	14.1	2,416	0.58%
2019/03/19	2	49.08	5	49.03	48.90	-3.1	2,361	-0.13%
2019/03/18	2	48.35	3	48.48	48.55	-1	2,302	-0.04%
2019/03/15	1.1	47.79	4	48.14	48.20	-2.9	2,278	-0.13%
2019/03/14	1	47.45	1	47.60	47.50	0	1,998	0.00%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/12	7	47.69	0	0.00	47.50	7	1,967	0.36%
2019/03/11	3	47.95	1	47.90	47.90	2	1,939	0.10%
2019/03/08	5	47.70	0	0.00	47.65	5	1,914	0.26%
2019/03/07	2	47.53	1	47.80	47.50	1	1,942	0.05%
2019/03/06	1	47.50	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.45	0	0.00	47.50	1	1,952	0.05%
2019/02/27	1	47.40	1	47.45	47.75	0	2,017	0.00%
2019/02/25	1	47.90	1	47.80	47.95	0	1,994	0.00%
2019/02/22	2	47.68	0	0.00	47.95	2	2,000	0.10%
2019/02/20	0	0.00	2	47.90	48.05	-2	1,994	-0.10%
2019/02/19	1	47.85	1	47.85	47.90	0	1,981	0.00%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	1	47.05	3	47.07	47.20	-2	1,989	-0.10%
2019/02/14	1	47.35	1.2	47.40	47.30	-0.2	1,991	-0.01%
2019/02/12	5.1	48.29	3	48.35	48.45	2.1	1,947	0.11%
2019/02/11	1	48.40	5	48.16	48.40	-4	1,951	-0.21%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	4	47.71	47.80	-4	1,912	-0.21%
2019/01/28	3	47.88	1	47.90	47.95	2	1,901	0.11%
2019/01/25	0	0.00	1	47.55	47.60	-1	1,890	-0.05%
2019/01/24	1	47.40	5	47.35	47.45	-4	1,868	-0.21%
2019/01/23	0	0.00	10	46.74	46.90	-10	1,851	-0.54%
2019/01/22	0	0.00	1	46.80	46.90	-1	1,848	-0.05%
2019/01/21	0	0.00	2	46.90	46.85	-2	1,857	-0.11%
2019/01/17	1	46.50	2	46.58	46.50	-1	1,899	-0.05%
2019/01/16	0	0.00	3	46.62	46.60	-3	1,901	-0.16%
2019/01/15	0	0.00	12	46.54	46.60	-12	1,927	-0.62%
2019/01/11	1	46.30	3	46.35	46.30	-2	2,029	-0.10%
2019/01/10	3.1	46.04	2	46.20	46.35	1.1	2,036	0.05%
2019/01/09	5	46.02	12	46.06	46.10	-7	2,047	-0.34%
2019/01/07	0	0.00	4	45.54	45.60	-4	2,086	-0.19%
2019/01/03	1.5	45.22	0	0.00	45.05	1.5	2,227	0.07%
2019/01/02	0	0.00	0.6	44.90	44.50	-0.6	2,248	-0.03%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	5	44.07	2	44.05	44.40	3	2,292	0.13%
2018/12/25	12	44.03	0	0.00	43.90	12	2,269	0.53%
2018/12/24	13	45.03	0	0.00	44.90	13	2,216	0.59%
2018/12/21	8	45.57	2	46.23	46.15	6	2,204	0.27%
2018/12/18	3	46.10	0	0.00	46.15	3	2,170	0.14%
2018/12/17	0	0.00	1	46.70	46.10	-1	2,205	-0.05%
2018/12/13	0	0.00	2	46.45	46.70	-2	2,258	-0.09%
2018/12/11	1	45.85	0	0.00	46.00	1	2,262	0.04%
2018/12/06	4	45.91	0	0.00	45.65	4	2,430	0.16%
2018/12/05	1	46.20	26	46.30	46.35	-25	2,605	-0.96%
2018/12/04	26	46.90	0	0.00	46.70	26	2,983	0.87%
2018/11/28	1	46.15	2	46.35	46.70	-1	4,917	-0.02%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/23	1	45.65	0	0.00	45.90	1	5,007	0.02%
2018/11/21	1	45.90	0	0.00	46.25	1	5,083	0.02%
2018/11/20	2	46.03	0	0.00	45.85	2	5,090	0.04%
2018/11/14	0	0.00	0.1	46.45	46.45	-0.1	5,158	0.00%
2018/11/09	1	46.15	0	0.00	46.20	1	5,167	0.02%
2018/11/08	0	0.00	0.3	46.65	46.70	-0.3	5,221	-0.01%
2018/11/06	1	46.30	4	46.64	46.55	-3	5,587	-0.05%
2018/11/05	2	45.50	0	0.00	45.85	2	5,599	0.04%
2018/11/02	0	0.00	17	45.91	46.20	-17	5,620	-0.30%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/30	2	44.53	0	0.00	44.45	2	5,710	0.04%
2018/10/29	0	0.00	1	44.20	44.60	-1	5,724	-0.02%
2018/10/26	8	44.63	14	44.25	44.40	-6	5,726	-0.10%
2018/10/25	0	0.00	10	44.97	45.00	-10	5,721	-0.17%
2018/10/24	0	0.00	3	45.30	45.40	-3	5,732	-0.05%
2018/10/19	2	45.33	0	0.00	45.90	2	5,681	0.04%
2018/10/17	6	46.07	0	0.00	45.85	6	5,585	0.11%
2018/10/15	7	45.34	0	0.00	45.25	7	5,523	0.13%
2018/10/12	3	45.30	0	0.00	46.25	3	5,486	0.05%
2018/10/11	6	45.47	0	0.00	45.60	6	5,469	0.11%
2018/10/09	3	46.87	1	46.50	46.65	2	5,337	0.04%
2018/10/08	0	0.00	1	47.30	47.10	-1	5,304	-0.02%
2018/10/05	6	46.85	0	0.00	46.75	6	5,270	0.11%
2018/10/04	10	47.75	0	0.00	47.75	10	5,243	0.19%
2018/10/02	1	48.35	1	48.30	48.35	0	5,233	0.00%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/28	1	48.25	4	48.15	48.40	-3	5,212	-0.06%
2018/09/27	1	47.65	0	0.00	48.00	1	5,198	0.02%
2018/09/25	1	48.40	0	0.00	48.35	1	5,179	0.02%
2018/09/21	1	48.40	37	48.54	48.70	-36	5,175	-0.70%
2018/09/20	1	48.15	2	48.20	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	8	48.01	48.15	-8	5,140	-0.16%
2018/09/17	0	0.00	10	47.40	47.50	-10	5,115	-0.20%
2018/09/14	10.1	47.95	0	0.00	47.50	10.1	5,117	0.20%
2018/09/13	3	47.60	2	47.58	47.65	1	5,104	0.02%
2018/09/12	2	46.38	8	46.51	46.90	-6	5,051	-0.12%
2018/09/10	4	44.70	3	45.25	44.60	1	4,834	0.02%
2018/09/07	10	45.55	1	45.55	45.10	9	4,580	0.20%
2018/09/06	4	49.04	8	49.14	49.15	-4	3,932	-0.10%
2018/09/05	9	48.97	5	49.01	48.80	4	3,239	0.12%
2018/09/04	0	0.00	8	50.20	49.95	-8	2,892	-0.28%
2018/09/03	18	50.19	15	50.19	50.00	3	2,724	0.11%
2018/08/31	0	0.00	6	49.49	49.90	-6	2,690	-0.22%
2018/08/30	1	49.10	2	49.23	49.30	-1	2,659	-0.04%
2018/08/29	1	48.90	14	48.98	48.95	-13	2,728	-0.48%
2018/08/28	1	48.40	2	48.53	48.60	-1	2,713	-0.04%
2018/08/27	1	48.25	8	48.28	48.35	-7	2,727	-0.26%
2018/08/24	2	48.30	3	48.28	48.50	-1	2,758	-0.04%
2018/08/23	0	0.00	11	48.37	48.40	-11	2,840	-0.39%
2018/08/22	1	48.60	34	48.50	48.35	-33	2,883	-1.14%
2018/08/21	0	0.00	7	48.04	48.20	-7	2,879	-0.24%
2018/08/20	3	47.75	0	0.00	47.70	3	2,873	0.10%
2018/08/17	1	47.80	0	0.00	47.80	1	2,876	0.03%
2018/08/16	2	47.85	1	47.80	47.90	1	2,874	0.03%
2018/08/15	3	48.13	1	47.95	48.00	2	2,873	0.07%
2018/08/14	2	47.78	0	0.00	47.65	2	2,835	0.07%
2018/08/13	1	47.00	0	0.00	47.50	1	2,634	0.04%
2018/08/10	0	0.00	3	47.83	48.00	-3	2,483	-0.12%
2018/08/09	2	48.28	13	48.28	48.30	-11	2,481	-0.44%
2018/08/08	1.1	47.80	2	47.80	47.90	-1	2,452	-0.04%
2018/08/07	11	47.57	8	47.61	47.65	3	2,382	0.13%
2018/08/02	0	0.00	1	47.25	46.90	-1	2,401	-0.04%
2018/08/01	6	47.19	2	47.00	47.20	4	2,402	0.17%
2018/07/31	1	47.30	1	46.90	47.30	0	2,392	0.00%
2018/07/30	5	46.25	1	46.25	46.40	4	2,356	0.17%
2018/07/27	0.7	46.00	2	46.10	46.20	-1.3	2,361	-0.06%
2018/07/26	2	45.98	3	45.97	45.95	-1	2,371	-0.04%
2018/07/24	0	0.00	1	45.85	45.70	-1	2,450	-0.04%
2018/07/23	0	0.00	0.6	45.80	45.80	-0.6	2,457	-0.02%
2018/07/20	0	0.00	4	45.85	45.85	-4	2,471	-0.16%
2018/07/19	2	46.00	2	46.23	45.65	0	2,487	0.00%
2018/07/18	1	45.75	2	45.70	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	3	45.42	45.40	-3	2,525	-0.12%
2018/07/16	2	45.60	1	45.45	45.40	1	2,542	0.04%
2018/07/13	0	0.00	1	45.55	45.60	-1	2,559	-0.04%
2018/07/12	1	45.00	1	45.45	45.50	0	2,580	0.00%
2018/07/11	1	44.80	1	44.65	45.00	0	2,601	0.00%
2018/07/10	5	45.24	0	0.00	44.85	5	2,607	0.19%
2018/07/09	3	44.58	1	44.05	44.80	2	2,609	0.08%
2018/07/06	2	43.83	7	43.66	43.95	-5	2,615	-0.19%
2018/07/05	2	44.20	1	44.50	44.00	1	2,639	0.04%
2018/07/04	3	44.38	0	0.00	44.45	3	2,663	0.11%
2018/07/03	1	44.20	1	44.60	44.20	0	2,704	0.00%
2018/07/02	2	44.83	3	44.93	44.55	-1	2,696	-0.04%
2018/06/29	1	44.55	1	44.70	45.25	0	2,683	0.00%
2018/06/28	7	44.59	1	44.60	44.60	6	2,663	0.23%
2018/06/27	2	45.30	2	45.60	45.15	0	2,625	0.00%
2018/06/26	3	45.48	17	45.64	45.50	-14	2,631	-0.53%
2018/06/25	1	46.00	0	0.00	45.80	1	2,627	0.04%
2018/06/22	2	45.95	5	45.80	45.70	-3	2,644	-0.11%
2018/06/20	1.5	46.22	2	46.08	46.25	-0.5	2,647	-0.02%
2018/06/15	2	46.73	1	46.90	45.90	1	2,624	0.04%
2018/06/14	22	46.88	6	46.42	46.35	16	2,513	0.64%
2018/06/12	1	47.55	1	47.60	47.65	0	2,520	0.00%
2018/06/11	3	47.93	12	48.08	47.60	-9	2,510	-0.36%
2018/06/08	3	47.48	3	47.50	47.60	0	2,477	0.00%
2018/06/07	5	47.59	2	47.50	47.45	3	2,455	0.12%
2018/06/06	13	47.29	8	47.64	47.85	5	2,452	0.20%
2018/06/05	1	46.25	2	46.53	46.80	-1	2,345	-0.04%
2018/06/04	6	46.58	2	46.63	46.60	4	2,310	0.17%
2018/06/01	3	45.85	0	0.00	46.30	3	2,272	0.13%
2018/05/31	0	0.00	5	45.60	45.40	-5	2,230	-0.22%
2018/05/30	3	45.73	2	46.15	45.50	1	2,150	0.05%
2018/05/29	1	46.10	0	0.00	46.15	1	2,121	0.05%
2018/05/28	2	45.80	0	0.00	45.65	2	2,116	0.09%
2018/05/25	3	46.07	0	0.00	46.00	3	2,115	0.14%
2018/05/24	0	0.00	0.1	46.30	46.30	-0.1	2,108	0.00%
2018/05/23	1	45.85	1	46.00	45.90	0	2,097	0.00%
2018/05/22	0	0.00	2	46.25	46.05	-2	2,095	-0.10%
2018/05/21	1	46.15	4	46.28	46.25	-3	2,105	-0.14%
2018/05/17	0	0.00	5	45.85	45.65	-5	2,114	-0.24%
2018/05/16	0	0.00	3	45.68	45.60	-3	2,116	-0.14%
2018/05/15	3	45.30	0	0.00	45.50	3	2,200	0.14%
2018/05/14	2	45.75	1	45.95	45.75	1	2,276	0.04%
2018/05/11	0	0.00	1	45.30	45.30	-1	2,243	-0.04%
2018/05/10	4	45.19	4	45.18	45.15	0	2,242	0.00%
2018/05/09	13	45.40	0	0.00	45.05	13	2,251	0.58%
2018/05/08	4	45.34	0	0.00	45.40	4	2,279	0.18%
2018/05/03	0	0.00	2	45.60	45.50	-2	2,450	-0.08%
2018/05/02	2	46.33	2	46.35	46.00	0	2,512	0.00%
2018/04/30	1	45.70	7	45.62	45.80	-6	2,513	-0.24%
2018/04/27	0	0.00	1	45.40	45.45	-1	2,614	-0.04%
2018/04/25	11	45.14	1	45.10	45.20	10	2,616	0.38%
2018/04/24	1	45.30	1	45.50	45.20	0	2,622	0.00%
2018/04/23	4	45.50	10	45.70	45.60	-6	2,630	-0.23%
2018/04/20	0	0.00	1	45.30	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	4	45.00	45.10	-4	2,583	-0.15%
2018/04/18	1	44.50	1	44.55	44.45	0	2,574	0.00%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/16	2	44.95	0	0.00	44.85	2	2,558	0.08%
2018/04/13	3	45.28	0	0.00	45.15	3	2,574	0.12%
2018/04/12	13	45.48	0	0.00	45.55	13	2,586	0.50%
2018/04/11	1	45.60	4	46.03	45.70	-3	2,585	-0.12%
2018/04/10	2	45.30	0	0.00	45.40	2	2,580	0.08%
2018/04/09	2	44.65	0	0.00	44.80	2	2,583	0.08%
2018/04/02	4	45.38	10	45.40	45.30	-6	2,590	-0.23%
2018/03/28	3	45.33	0	0.00	45.30	3	2,582	0.12%
2018/03/27	1	45.00	8	45.43	45.40	-7	2,578	-0.27%
2018/03/26	1	44.60	0	0.00	44.85	1	2,548	0.04%
2018/03/23	14	44.63	0	0.00	44.75	14	2,567	0.55%
2018/03/22	2	45.38	12	45.28	45.10	-10	2,570	-0.39%
2018/03/21	1	44.75	0	0.00	44.95	1	2,590	0.04%
2018/03/20	3	44.60	0	0.00	44.90	3	2,744	0.11%
2018/03/19	2	45.13	4	45.15	44.90	-2	2,773	-0.07%
2018/03/16	12	44.98	0	0.00	44.60	12	2,796	0.43%
2018/03/15	0	0.00	1	45.50	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	2	45.43	45.50	-2	2,727	-0.07%
2018/03/12	0	0.00	4	45.03	44.95	-4	2,704	-0.15%
2018/03/09	1	44.35	0	0.00	44.40	1	2,671	0.04%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/05	10	44.35	0	0.00	44.25	10	2,758	0.36%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/03/01	3	43.98	0	0.00	44.65	3	2,756	0.11%
2018/02/26	0	0.00	2	44.75	44.95	-2	2,713	-0.07%
2018/02/23	0	0.00	5	44.73	44.75	-5	2,708	-0.18%
2018/02/22	1	44.45	21.5	44.45	44.40	-20.5	2,735	-0.75%
2018/02/21	0	0.00	33	44.78	44.70	-33	2,732	-1.21%
2018/02/12	2	43.70	3	43.52	43.60	-1	2,718	-0.04%
2018/02/09	2	42.53	3	43.23	43.55	-1	2,704	-0.04%
2018/02/08	1	44.20	2	44.43	44.10	-1	2,679	-0.04%
2018/02/07	2	44.48	4	44.80	44.20	-2	2,682	-0.07%
2018/02/06	74	42.68	3	42.02	42.20	71	2,599	2.73%
2018/02/05	10	44.63	0	0.00	44.85	10	2,514	0.40%
2018/02/02	15	45.50	0	0.00	45.60	15	2,507	0.60%
2018/02/01	14	45.79	0	0.00	45.55	14	2,514	0.56%
2018/01/31	0	0.00	1	45.35	45.80	-1	2,514	-0.04%
2018/01/30	3	45.68	2	46.13	45.55	1	2,471	0.04%
2018/01/29	5	46.35	0	0.00	46.50	5	2,443	0.20%
2018/01/26	5	46.05	14	46.20	46.45	-9	2,421	-0.37%
2018/01/25	17	45.40	0	0.00	45.40	17	2,341	0.73%
2018/01/24	7	44.94	4	44.61	45.00	3	2,263	0.13%
2018/01/23	5	44.75	14	44.65	44.95	-9	2,212	-0.41%
2018/01/18	4	42.93	0	0.00	42.80	4	2,129	0.19%
2018/01/17	1	42.50	0	0.00	43.05	1	2,113	0.05%
2018/01/15	0	0.00	1	42.95	42.85	-1	2,080	-0.05%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/11	3	42.33	0	0.00	42.45	3	2,114	0.14%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/08	6.1	43.27	0.3	43.40	43.40	5.9	2,116	0.28%
2018/01/05	1	42.60	1	42.75	43.10	0	2,102	0.00%
2018/01/04	2	42.65	0	0.00	42.65	2	2,116	0.09%
2018/01/03	0	0.00	4	43.10	43.15	-4	2,125	-0.19%
2018/01/02	2	42.35	3	42.98	43.15	-1	2,095	-0.05%