興富發 (2542)-玉山-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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	4	47.52	2.8	47.81	47.80	1.2	7,380	0.02%
2024/12/02	2.2	47.80	4	48.01	47.80	-1.8	7,353	-0.02%
2024/11/29	4.3	46.27	22.4	47.26	47.95	-18.1	7,405	-0.24%
2024/11/28	6	46.18	8.1	46.32	46.35	-2.1	7,465	-0.03%
2024/11/27	2.7	46.13	3	46.47	46.05	-0.3	7,398	0.00%
2024/11/26	2.6	46.07	2.2	46.34	46.55	0.3	7,367	0.00%
2024/11/25	6.1	45.41	56.2	45.72	46.05	-50.1	7,268	-0.69%
2024/11/22	6.2	44.15	12	43.92	44.10	-5.8	7,183	-0.08%
2024/11/21	0	0.00	12	43.64	43.85	-12	7,262	-0.17%
2024/11/20	0.1	43.10	0	0.00	43.00	0.1	7,573	0.00%
2024/11/19	0	0.00	1.1	43.20	43.80	-1.1	7,812	-0.01%
2024/11/18	1.3	42.87	0	0.00	43.10	1.3	8,056	0.02%
2024/11/15	1.2	43.30	3.2	43.41	43.30	-2	8,250	-0.02%
2024/11/14	2	42.40	14.2	42.55	42.55	-12.2	8,494	-0.14%
2024/11/13	1	42.20	4.1	42.50	42.80	-3.1	8,574	-0.04%
2024/11/12	4.2	42.28	1	42.55	42.10	3.2	8,642	0.04%
2024/11/11	0.1	43.00	23	42.82	42.90	-22.9	8,642	-0.26%
2024/11/08	1.1	41.43	4.1	41.32	41.45	-3.1	8,702	-0.04%
2024/11/07	0.1	41.00	50.1	41.02	41.05	-50	8,836	-0.57%
2024/11/06	5.8	40.53	1.1	40.94	40.70	4.6	8,955	0.05%
2024/11/05	0	0.00	27	41.05	40.85	-27	9,249	-0.29%
2024/11/04	14.1	40.72	0	40.98	40.85	14.1	10,166	0.14%
2024/11/01	4.1	40.76	2.5	40.52	41.35	1.5	10,554	0.01%
2024/10/30	21.1	40.85	1	41.00	40.75	20.1	10,882	0.18%
2024/10/29	2	40.95	1	40.80	41.00	1	11,099	0.01%
2024/10/28	14	41.16	0	0.00	41.40	14	11,277	0.12%
2024/10/25	9	40.57	0	0.00	40.70	9	11,440	0.08%
2024/10/24	7.2	40.38	0.2	40.50	40.30	7	11,758	0.06%
2024/10/23	9.6	41.23	1	41.40	41.00	8.6	11,773	0.07%
2024/10/22	7.6	42.19	1	42.10	42.25	6.6	11,855	0.06%
2024/10/21	5.1	42.60	3	42.50	42.75	2.1	12,263	0.02%
2024/10/18	0.2	43.27	0	43.25	43.05	0.2	12,751	0.00%
2024/10/17	2	43.48	1	43.60	43.60	1	13,103	0.01%
2024/10/16	8.3	42.75	0	0.00	42.95	8.3	13,547	0.06%
2024/10/15	7.5	42.89	0	0.00	43.00	7.5	14,001	0.05%
2024/10/14	0.1	43.28	0	0.00	43.50	0.1	14,296	0.00%
2024/10/11	3.3	43.77	0	0.00	43.60	3.3	14,414	0.02%
2024/10/09	7.3	44.57	0	0.00	44.05	7.3	14,703	0.05%
2024/10/08	17.1	44.52	11	45.03	45.20	6.1	15,079	0.04%
2024/10/07	5.1	44.29	3	43.70	44.90	2.1	15,177	0.01%
2024/10/04	19.4	43.70	0	0.00	43.60	19.4	15,268	0.13%
2024/10/01	10.5	44.70	35	44.60	44.60	-24.5	15,238	-0.16%
2024/09/30	6.6	45.34	0.3	45.60	45.10	6.3	15,449	0.04%
2024/09/27	24.4	45.61	0.2	45.70	45.60	24.2	15,476	0.16%
2024/09/26	36.9	45.73	0	0.00	45.40	36.9	15,492	0.24%
2024/09/25	5	49.90	36.1	50.19	50.30	-31.1	15,404	-0.20%
2024/09/24	13.7	49.06	12	49.43	49.15	1.7	15,397	0.01%
2024/09/23	153.2	48.83	7.2	48.28	49.10	146	15,752	0.93%	大買/鉅額交易
2024/09/20	78	50.12	16.4	50.31	49.20	61.5	15,827	0.39%
2024/09/19	6	53.40	19	54.14	54.20	-13	15,631	-0.08%
2024/09/18	2	52.05	1	52.30	51.40	1	16,064	0.01%
2024/09/16	3	51.90	0	0.00	52.00	3	16,434	0.02%
2024/09/13	3.1	51.77	0	52.00	52.00	3.1	16,549	0.02%
2024/09/12	11	50.52	10	50.64	51.00	1	16,710	0.01%
2024/09/11	25	49.63	42	49.96	50.30	-17	16,779	-0.10%
2024/09/10	4.1	51.21	1	51.40	51.50	3.1	16,943	0.02%
2024/09/09	1.4	51.81	2	52.05	51.80	-0.6	17,421	0.00%
2024/09/06	1	53.00	0	0.00	53.20	1	17,428	0.01%
2024/09/05	0	0.00	1	53.20	53.00	-1	17,628	-0.01%
2024/09/04	1.3	52.91	0.2	53.20	52.20	1.1	17,842	0.01%
2024/09/03	1	54.70	0	0.00	54.20	1	18,023	0.01%
2024/09/02	10.5	55.81	9	54.37	54.50	1.5	18,126	0.01%
2024/08/30	2	53.89	8.1	55.03	55.70	-6	18,056	-0.03%
2024/08/29	1	52.20	0	0.00	52.30	1	17,911	0.01%
2024/08/28	1.2	52.57	3.4	52.76	52.60	-2.2	17,993	-0.01%
2024/08/27	14.1	52.25	49	52.26	52.60	-34.9	18,018	-0.19%
2024/08/26	5.2	52.05	6	52.50	51.90	-0.8	18,007	0.00%
2024/08/23	9.1	52.27	5	52.90	52.20	4.1	17,977	0.02%
2024/08/22	34.1	53.02	33.1	53.19	53.60	1	17,892	0.01%
2024/08/21	112	54.90	65.2	55.35	54.80	46.8	17,586	0.27%	大買/
2024/08/20	29	59.05	36.3	56.96	56.90	-7.2	17,319	-0.04%
2024/08/19	5	60.14	4	59.38	59.40	1	17,133	0.01%
2024/08/16	4	57.78	8.3	59.02	58.30	-4.3	16,982	-0.03%
2024/08/15	30	55.22	30	55.57	55.00	0	16,757	0.00%
2024/08/14	23.4	53.99	24.2	54.92	55.20	-0.7	16,707	0.00%
2024/08/13	16	53.92	32.5	54.67	54.40	-16.5	16,637	-0.10%
2024/08/12	11.1	54.40	23	55.59	54.60	-11.9	16,753	-0.07%
2024/08/09	32	53.29	21	53.85	52.90	11	16,711	0.07%
2024/08/08	10.1	52.20	10	53.00	52.70	0.1	16,589	0.00%
2024/08/07	37.3	52.45	14	52.52	53.00	23.3	16,548	0.14%
2024/08/06	94.5	50.47	81	50.54	50.50	13.5	16,345	0.08%
2024/08/05	12.8	55.60	14	55.66	54.80	-1.2	15,613	-0.01%
2024/08/02	18	61.91	13.2	61.75	60.80	4.8	15,428	0.03%
2024/08/01	4	63.57	3.3	64.25	64.30	0.8	15,622	0.00%
2024/07/31	11	63.41	6	63.87	64.00	5	15,823	0.03%
2024/07/30	4	62.10	7.2	64.05	64.10	-3.2	16,104	-0.02%
2024/07/29	9	63.99	10.1	64.05	63.00	-1.1	16,475	-0.01%
2024/07/26	5.8	61.51	0	0.00	61.60	5.8	16,202	0.04%
2024/07/23	12	62.03	104	62.52	62.60	-92	16,252	-0.57%	大賣/
2024/07/22	13.1	60.52	31.2	60.38	60.60	-18.1	16,100	-0.11%
2024/07/19	35	63.34	25.9	64.16	63.80	9.1	15,756	0.06%
2024/07/18	10.5	65.81	3.1	66.50	65.90	7.4	15,295	0.05%
2024/07/17	36.6	66.15	18.3	65.15	65.00	18.3	15,012	0.12%
2024/07/16	10.1	63.72	40.8	64.35	64.40	-30.7	14,954	-0.21%
2024/07/15	12.9	62.69	19.4	63.19	61.20	-6.6	14,532	-0.05%
2024/07/12	9.3	60.82	21.4	60.94	60.70	-12.1	14,290	-0.08%
2024/07/11	10	60.96	4.8	60.70	60.00	5.2	14,161	0.04%
2024/07/10	8.2	59.19	23.3	58.18	59.40	-15.1	13,886	-0.11%
2024/07/09	2.5	54.26	3	54.40	54.60	-0.5	13,501	0.00%
2024/07/08	2.3	55.80	0.1	56.29	55.50	2.2	13,382	0.02%
2024/07/05	1.2	55.05	1	55.30	55.30	0.2	13,247	0.00%
2024/07/04	2	54.70	12.1	54.85	55.20	-10.1	13,228	-0.08%
2024/07/03	1	53.20	1.5	53.45	53.20	-0.5	13,033	0.00%
2024/07/02	5	52.78	0.1	52.60	53.10	4.9	13,043	0.04%
2024/07/01	0	0.00	6.5	52.88	53.10	-6.5	13,016	-0.05%
2024/06/28	6	52.30	1	53.10	52.10	5	12,936	0.04%
2024/06/27	7.2	53.35	42.8	53.60	53.40	-35.6	12,790	-0.28%
2024/06/26	9.1	52.25	1	52.80	52.70	8.1	12,320	0.07%
2024/06/25	21.7	51.94	0	0.00	51.90	21.7	11,938	0.18%
2024/06/24	3.9	53.57	19.1	53.49	53.20	-15.2	11,656	-0.13%
2024/06/21	4	51.65	5	51.64	52.80	-1	11,092	-0.01%
2024/06/20	1.2	51.90	2.2	52.13	52.50	-1	10,632	-0.01%
2024/06/19	2	51.50	8.5	51.72	51.70	-6.5	10,502	-0.06%
2024/06/18	2.2	51.73	0	0.00	51.60	2.2	10,336	0.02%
2024/06/17	10.4	52.43	5.4	52.70	52.10	5	10,274	0.05%
2024/06/14	9.4	51.39	65.3	51.36	51.60	-56	9,959	-0.56%
2024/06/13	2	48.35	4.3	48.75	49.15	-2.3	9,397	-0.02%
2024/06/12	12.1	48.74	33.7	49.10	48.30	-21.6	9,308	-0.23%
2024/06/11	5.3	48.00	24.1	48.47	48.95	-18.9	9,083	-0.21%
2024/06/07	4.1	48.90	30.4	48.51	48.45	-26.4	8,820	-0.30%
2024/06/06	5	47.09	37.1	47.27	47.35	-32.1	8,543	-0.38%
2024/06/05	2.1	46.71	2	46.63	46.55	0.1	8,393	0.00%
2024/06/04	0	0.00	2	46.50	46.50	-2	8,349	-0.02%
2024/06/03	0	0.00	18.2	46.22	46.40	-18.2	8,313	-0.22%
2024/05/31	13	45.79	3	45.63	45.80	10	8,202	0.12%
2024/05/30	3	45.27	6	44.98	44.80	-3	8,098	-0.04%
2024/05/29	6	44.43	1.3	45.19	45.35	4.7	8,056	0.06%
2024/05/28	0.1	44.85	1	44.90	44.35	-0.9	7,950	-0.01%
2024/05/27	13.2	44.20	0	0.00	44.20	13.2	7,901	0.17%
2024/05/24	7.6	44.23	0	0.00	44.35	7.6	7,824	0.10%
2024/05/23	10.4	44.48	0	0.00	44.50	10.4	7,797	0.13%
2024/05/22	1.5	45.20	10.1	45.15	45.25	-8.6	7,713	-0.11%
2024/05/21	3.4	44.55	1	44.85	44.60	2.4	7,653	0.03%
2024/05/20	4	45.29	0	0.00	45.20	4	7,604	0.05%
2024/05/17	2.1	45.50	4	45.65	45.70	-1.9	7,557	-0.02%
2024/05/16	0	0.00	4.9	45.33	45.55	-4.9	7,519	-0.06%
2024/05/15	8	44.96	1	44.45	44.45	7	7,358	0.10%
2024/05/14	1	45.30	0	0.00	45.25	1	7,245	0.01%
2024/05/13	3.1	45.76	7.5	45.40	46.10	-4.4	7,185	-0.06%
2024/05/10	4	45.51	7.2	45.43	45.20	-3.2	7,097	-0.05%
2024/05/09	22.8	46.36	2	46.05	45.65	20.8	6,975	0.30%
2024/05/08	11.4	47.12	14.1	47.22	46.85	-2.8	6,745	-0.04%
2024/05/07	27	49.14	34	48.32	47.85	-7	6,490	-0.11%
2024/05/06	27	47.92	27.6	48.29	48.15	-0.6	5,901	-0.01%
2024/05/03	36.3	46.96	50.6	47.59	47.20	-14.3	5,458	-0.26%
2024/05/02	28.7	46.65	63.2	46.36	46.60	-34.5	4,966	-0.69%
2024/04/30	0	44.10	2	44.10	44.30	-2	4,411	-0.04%
2024/04/29	14	44.47	16.2	44.25	44.30	-2.2	4,274	-0.05%
2024/04/26	2.1	42.81	0.5	42.56	42.95	1.6	4,063	0.04%
2024/04/25	0	42.50	2	42.35	42.70	-2	3,964	-0.05%
2024/04/24	2	42.00	0	0.00	41.95	2	3,860	0.05%
2024/04/23	11.1	42.27	3	42.02	42.25	8	3,821	0.21%
2024/04/22	4	43.38	8.3	42.83	42.40	-4.3	3,769	-0.11%
2024/04/19	1.1	41.01	1	41.45	41.45	0.1	3,371	0.00%
2024/04/18	7	41.10	1	40.75	41.60	6	3,204	0.19%
2024/04/17	2	40.45	15	40.62	40.85	-13	3,087	-0.42%
2024/04/16	40.1	40.22	1	40.15	40.10	39.1	3,049	1.28%
2024/04/15	0	0.00	4	40.88	40.80	-4	2,983	-0.13%
2024/04/12	12.1	40.95	1	40.85	40.80	11.1	2,943	0.38%
2024/04/11	7	41.05	0.3	41.10	41.10	6.7	2,921	0.23%
2024/04/10	2.1	41.55	3.3	41.45	41.35	-1.3	2,896	-0.04%
2024/04/09	0	0.00	5.1	40.95	41.20	-5.1	2,858	-0.18%
2024/04/08	13.5	40.79	15	40.52	40.70	-1.5	2,790	-0.05%
2024/04/03	10	40.10	11.1	40.42	40.25	-1.1	2,717	-0.04%
2024/04/02	3	40.20	2	40.25	40.10	1	2,680	0.04%
2024/04/01	0.1	40.25	0	0.00	40.25	0.1	2,666	0.00%
2024/03/29	60	40.22	10	40.40	40.15	50	2,645	1.89%
2024/03/28	12	40.55	1	40.40	40.50	11	2,610	0.42%
2024/03/27	22.6	40.41	19.2	40.25	40.60	3.4	2,567	0.13%
2024/03/26	3	38.98	0	0.00	39.00	3	2,505	0.12%
2024/03/25	1	39.35	35	39.30	39.35	-34	2,514	-1.35%
2024/03/22	2	38.70	1	38.80	38.80	1	2,529	0.04%
2024/03/21	7	38.77	0	0.00	38.65	7	2,556	0.27%
2024/03/20	4.1	38.40	5	38.40	38.50	-0.9	2,570	-0.04%
2024/03/19	12.7	38.67	0.2	38.75	38.70	12.5	2,526	0.50%
2024/03/18	2.1	39.08	5.5	38.98	39.10	-3.4	2,512	-0.13%
2024/03/15	34.1	39.32	20	39.25	39.20	14.1	2,527	0.56%
2024/03/14	0	0.00	1	39.80	39.85	-1	2,444	-0.04%
2024/03/13	3	39.82	3.4	39.87	39.80	-0.4	2,452	-0.02%
2024/03/12	3	39.88	83.3	39.85	39.95	-80.3	2,432	-3.30%
2024/03/11	20	39.60	0.6	39.81	39.90	19.4	2,450	0.79%
2024/03/08	6	39.68	3	39.72	39.75	3	2,447	0.12%
2024/03/07	1.2	39.71	0	0.00	39.90	1.2	2,448	0.05%
2024/03/06	37	39.65	0	0.00	39.65	37	2,423	1.53%
2024/03/05	6	39.63	0	0.00	39.60	6	2,426	0.25%
2024/03/04	6.2	39.67	3	39.65	39.65	3.2	2,423	0.13%
2024/03/01	0	0.00	3.4	39.66	39.70	-3.4	2,424	-0.14%
2024/02/29	1	39.90	0	39.70	39.70	1	2,424	0.04%
2024/02/27	1.2	39.72	0.8	39.80	39.70	0.4	2,419	0.01%
2024/02/26	7	39.74	15	39.82	39.90	-8	2,444	-0.33%
2024/02/23	13.6	39.59	0	0.00	39.55	13.6	2,440	0.56%
2024/02/22	3.1	39.92	0.6	40.00	39.75	2.5	2,457	0.10%
2024/02/21	3	39.88	1.9	39.92	40.10	1.1	2,459	0.05%
2024/02/20	0.2	39.70	0	0.00	39.65	0.2	2,431	0.01%
2024/02/19	6	39.70	1	39.70	39.65	5	2,425	0.21%
2024/02/16	8.3	39.43	0	0.00	39.65	8.3	2,471	0.34%
2024/02/15	9.1	39.52	1.2	39.52	39.50	7.9	2,442	0.32%
2024/02/05	12	39.80	0	0.00	39.80	12	2,434	0.49%
2024/02/02	4.2	39.52	0	0.00	39.70	4.2	2,421	0.17%
2024/01/31	1.6	39.59	0	0.00	39.60	1.6	2,424	0.07%
2024/01/30	1	39.70	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0.1	39.70	0	0.00	39.80	0.1	2,449	0.00%
2024/01/26	0.4	39.60	0	0.00	39.60	0.4	2,465	0.02%
2024/01/25	3	39.52	0	0.00	39.50	3	2,483	0.12%
2024/01/24	9	39.45	0	0.00	39.55	9	2,510	0.36%
2024/01/23	0.8	39.64	0	0.00	39.50	0.8	2,520	0.03%
2024/01/22	4.2	39.64	0	0.00	39.55	4.2	2,510	0.17%
2024/01/19	10.4	39.66	0	0.00	39.70	10.4	2,499	0.42%
2024/01/18	3	39.70	0	0.00	39.70	3	2,497	0.12%
2024/01/17	4.1	39.73	1.7	39.72	39.85	2.4	2,489	0.10%
2024/01/16	12.1	39.72	0	0.00	39.70	12.1	2,446	0.49%
2024/01/15	0.5	40.00	0	0.00	39.90	0.5	2,388	0.02%
2024/01/12	1.1	39.90	2	39.95	39.90	-1	2,406	-0.04%
2024/01/11	5	39.95	0	0.00	39.95	5	2,476	0.20%
2024/01/10	1.2	40.01	8.5	40.04	40.00	-7.4	2,744	-0.27%
2024/01/08	1	40.20	0	0.00	40.20	1	2,845	0.04%
2024/01/04	0	0.00	3	40.10	40.10	-3	2,917	-0.10%
2024/01/02	0.1	40.20	1	40.30	40.25	-1	2,991	-0.03%
2023/12/29	0	0.00	0.8	40.20	40.10	-0.8	3,004	-0.03%
2023/12/27	8	40.11	1	40.10	40.10	7	3,055	0.23%
2023/12/26	1	40.15	8	40.16	40.05	-7	3,098	-0.23%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/22	2.2	39.91	0	0.00	39.90	2.2	3,231	0.07%
2023/12/21	15.5	39.79	0	0.00	39.90	15.5	3,414	0.45%
2023/12/20	3.5	39.97	3	39.95	40.15	0.5	3,410	0.01%
2023/12/19	2	39.95	2	40.00	40.15	0	3,443	0.00%
2023/12/18	0.1	40.20	12	40.23	40.45	-11.9	3,468	-0.34%
2023/12/15	1.9	40.45	0	0.00	40.40	1.9	3,484	0.06%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	10.4	39.97	3	40.10	39.90	7.4	3,540	0.21%
2023/12/11	2	40.03	5.6	40.08	40.10	-3.6	3,549	-0.10%
2023/12/08	3	40.17	0	0.00	40.15	3	3,540	0.08%
2023/12/07	3.1	40.26	0	0.00	40.20	3.1	3,523	0.09%
2023/12/06	28	40.47	0	0.00	40.35	28	3,531	0.79%
2023/12/05	0	0.00	2.4	40.56	40.55	-2.4	3,489	-0.07%
2023/12/04	0.9	40.73	0	0.00	40.70	0.9	3,476	0.03%
2023/12/01	1.1	40.80	0.3	40.90	40.80	0.8	3,447	0.02%
2023/11/30	0	40.90	6	40.90	40.95	-6	3,452	-0.17%
2023/11/29	1.1	40.90	0	0.00	40.85	1.1	3,496	0.03%
2023/11/28	0	40.95	0.1	41.00	40.95	0	3,489	0.00%
2023/11/27	0.7	40.96	0	0.00	40.95	0.7	3,468	0.02%
2023/11/24	0	0.00	5.8	41.10	41.20	-5.8	3,471	-0.17%
2023/11/22	0.4	41.07	16.6	40.90	41.05	-16.2	3,467	-0.47%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0.2	40.95	2	41.08	41.10	-1.8	3,427	-0.05%
2023/11/17	0	0.00	0.2	41.00	40.90	-0.2	3,415	-0.01%
2023/11/16	0	0.00	9	40.91	41.00	-9	3,433	-0.26%
2023/11/15	9.4	40.63	1	40.90	40.90	8.4	3,434	0.24%
2023/11/14	0	0.00	2.1	40.75	40.85	-2.1	3,400	-0.06%
2023/11/13	0	0.00	3	40.70	40.60	-3	3,398	-0.09%
2023/11/09	1	40.70	0	0.00	40.60	1	3,392	0.03%
2023/11/07	0	40.80	0	0.00	40.70	0	3,506	0.00%
2023/11/06	0.8	40.75	4	40.60	40.70	-3.3	3,513	-0.09%
2023/11/03	1.2	40.70	4	40.85	40.60	-2.8	3,494	-0.08%
2023/11/02	4.8	40.63	0	0.00	40.60	4.8	3,494	0.14%
2023/11/01	1.2	40.37	1.1	40.46	40.60	0.1	3,493	0.00%
2023/10/31	0	0.00	0.5	40.85	40.70	-0.5	3,483	-0.01%
2023/10/30	5	40.65	1	40.80	40.90	4	3,473	0.12%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	0.5	41.42	41.1	41.25	41.10	-40.6	3,504	-1.16%
2023/10/19	2	42.15	0	0.00	41.80	2	3,542	0.06%
2023/10/18	0	41.80	1.1	41.98	42.05	-1.1	3,479	-0.03%
2023/10/17	0.1	41.05	0.1	41.15	41.00	0	3,199	0.00%
2023/10/16	3	40.83	0	0.00	41.30	3	3,162	0.09%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	2	39.90	60	40.05	40.10	-58	3,128	-1.85%
2023/10/06	0.1	39.36	1	39.20	39.40	-0.9	3,089	-0.03%
2023/10/05	11	39.15	0	0.00	39.10	11	3,071	0.36%
2023/10/04	0.1	39.15	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	3	39.28	0	0.00	39.25	3	3,077	0.10%
2023/10/02	6.1	39.37	0	0.00	39.30	6.1	3,075	0.20%
2023/09/28	18.1	39.49	0	0.00	39.45	18.1	3,028	0.60%
2023/09/27	13.6	39.84	0	0.00	39.55	13.6	2,981	0.46%
2023/09/26	10.3	39.96	2	39.93	40.00	8.3	2,901	0.29%
2023/09/25	2	43.24	10	43.30	43.05	-8	2,712	-0.29%
2023/09/22	6	43.40	0	0.00	43.40	6	2,593	0.23%
2023/09/21	11	43.95	0	0.00	43.95	11	2,534	0.43%
2023/09/20	0.4	44.28	0	0.00	44.20	0.4	2,472	0.02%
2023/09/19	1	44.10	1	44.25	44.30	0	2,406	0.00%
2023/09/18	0	0.00	9	43.91	44.15	-9	2,376	-0.38%
2023/09/15	4.2	43.71	12	43.85	43.25	-7.8	2,331	-0.33%
2023/09/14	1.5	44.06	1.1	43.83	44.10	0.4	2,252	0.02%
2023/09/13	8.7	43.70	0	0.00	43.70	8.7	2,204	0.40%
2023/09/12	0.2	43.60	3	43.57	43.60	-2.8	2,254	-0.12%
2023/09/11	2	43.55	0	0.00	43.50	2	2,268	0.09%
2023/09/08	0	0.00	1	43.60	43.40	-1	2,272	-0.04%
2023/09/07	5	43.25	0	0.00	43.40	5	2,261	0.22%
2023/09/06	0.2	43.30	0	0.00	43.40	0.2	2,289	0.01%
2023/09/05	1.1	43.40	1	43.70	43.45	0.1	2,292	0.00%
2023/09/04	0.2	43.55	2	43.60	43.60	-1.8	2,273	-0.08%
2023/09/01	0.8	43.05	5	42.90	42.95	-4.2	2,211	-0.19%
2023/08/29	0	0.00	11.5	43.02	43.20	-11.5	2,235	-0.51%
2023/08/24	1	42.30	0	0.00	42.30	1	2,289	0.04%
2023/08/23	2	42.30	0	0.00	42.30	2	2,294	0.09%
2023/08/22	2	42.43	0	0.00	42.40	2	2,320	0.09%
2023/08/21	10.2	42.70	10	43.00	42.75	0.2	2,323	0.01%
2023/08/18	1.6	42.76	11	42.70	42.95	-9.4	2,348	-0.40%
2023/08/17	2	42.75	0	0.00	42.60	2	2,343	0.09%
2023/08/16	1.9	42.61	0	0.00	42.60	1.9	2,375	0.08%
2023/08/15	0	42.82	0	0.00	42.65	0	2,401	0.00%
2023/08/14	12.6	42.69	11	43.11	42.60	1.6	2,426	0.06%
2023/08/11	6.2	43.40	6	43.28	43.40	0.2	2,426	0.01%
2023/08/10	0	42.60	11	42.80	42.90	-11	2,378	-0.46%
2023/08/09	1.1	42.66	0.1	42.90	42.65	1	2,478	0.04%
2023/08/08	1	42.90	0	0.00	42.95	1	2,553	0.04%
2023/08/07	0	42.73	0	0.00	42.80	0	2,962	0.00%
2023/08/04	0	42.65	3	42.70	42.70	-3	2,965	-0.10%
2023/08/02	0	42.50	0	0.00	42.55	0	2,959	0.00%
2023/08/01	0.9	42.55	1	42.50	42.55	-0.1	2,975	0.00%
2023/07/31	0	42.45	0	0.00	42.30	0	2,977	0.00%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/25	1.2	41.71	0	0.00	41.60	1.2	3,007	0.04%
2023/07/24	4	41.76	0	0.00	41.70	4	2,980	0.14%
2023/07/21	7.2	42.14	0	0.00	42.15	7.2	2,924	0.25%
2023/07/20	1.3	42.20	0	0.00	42.25	1.3	2,951	0.04%
2023/07/18	1.1	42.07	1	42.10	42.15	0.1	2,944	0.00%
2023/07/17	4.1	42.20	0	0.00	42.25	4.1	2,931	0.14%
2023/07/14	2.9	42.56	0	0.00	42.55	2.9	2,898	0.10%
2023/07/13	0.6	42.70	0	0.00	42.80	0.6	2,887	0.02%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/11	4	42.73	0	0.00	43.00	4	2,878	0.14%
2023/07/10	6	42.98	20	43.15	42.80	-14	2,878	-0.49%
2023/07/07	0	42.75	0	0.00	42.75	0	2,913	0.00%
2023/07/05	1	42.85	4	42.80	42.70	-3	2,901	-0.10%
2023/07/04	0.1	42.90	1.5	42.83	42.85	-1.5	2,939	-0.05%
2023/07/03	1	42.73	1	42.70	42.80	0	2,955	0.00%
2023/06/30	0.1	42.70	0	0.00	42.65	0.1	2,964	0.00%
2023/06/29	0	0.00	0.3	42.67	42.75	-0.3	2,963	-0.01%
2023/06/28	0	0.00	1.1	42.35	42.45	-1.1	2,968	-0.04%
2023/06/27	0.1	42.30	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0	0.00	1	42.35	42.25	-1	2,985	-0.03%
2023/06/21	10	42.25	0	0.00	42.25	10	3,006	0.33%
2023/06/20	4.2	42.26	0	0.00	42.15	4.2	3,001	0.14%
2023/06/16	4	42.35	5	42.35	42.25	-1	2,968	-0.03%
2023/06/15	2	42.85	0	0.00	42.70	2	2,912	0.07%
2023/06/14	51	42.85	0	0.00	43.00	51	2,916	1.75%
2023/06/13	25.1	42.95	0.2	42.95	42.95	24.9	2,950	0.84%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/09	2	42.45	0	0.00	42.50	2	3,009	0.07%
2023/06/07	1	42.45	21	42.44	42.60	-20	3,035	-0.66%
2023/06/06	0.1	42.60	0	0.00	42.50	0.1	3,037	0.00%
2023/06/05	0	0.00	1	42.65	42.50	-1	3,041	-0.03%
2023/06/02	2	42.60	1	42.60	42.60	1	3,052	0.03%
2023/06/01	0.9	42.65	2.4	42.44	42.60	-1.5	3,065	-0.05%
2023/05/31	0	0.00	1	42.40	42.60	-1	3,080	-0.03%
2023/05/30	1	42.15	1	42.15	42.15	0	3,030	0.00%
2023/05/29	1.1	42.10	2.2	42.23	42.10	-1.2	3,039	-0.04%
2023/05/26	2	42.08	1	42.20	42.20	1	3,040	0.03%
2023/05/25	1.1	42.60	1	42.75	42.50	0.1	3,025	0.00%
2023/05/24	1	43.00	5.2	43.01	43.05	-4.2	3,015	-0.14%
2023/05/23	0	0.00	2.2	42.56	42.75	-2.2	2,976	-0.07%
2023/05/22	1.2	42.00	1	42.45	42.60	0.2	2,973	0.01%
2023/05/19	0.5	41.95	0	0.00	42.00	0.5	2,931	0.02%
2023/05/18	0.5	42.10	30	41.87	42.00	-29.5	2,896	-1.02%
2023/05/17	1	41.55	0	0.00	41.90	1	2,868	0.03%
2023/05/16	2.9	41.33	7	41.64	41.65	-4.1	2,836	-0.15%
2023/05/15	7.3	41.10	10	41.04	41.35	-2.7	2,816	-0.09%
2023/05/12	9.3	41.82	2.1	41.61	41.95	7.2	2,713	0.26%
2023/05/11	11.7	41.87	15	41.91	42.30	-3.3	2,632	-0.13%
2023/05/10	0	0.00	1	43.25	43.20	-1	2,214	-0.05%
2023/05/09	0	0.00	1	43.25	43.20	-1	2,214	-0.05%
2023/05/08	0	0.00	5	43.15	43.30	-5	2,235	-0.22%
2023/05/04	0	0.00	23.8	42.84	42.85	-23.8	2,252	-1.06%
2023/05/03	0	0.00	0.3	42.35	42.30	-0.3	2,241	-0.02%
2023/05/02	0.9	42.08	0	0.00	42.20	0.9	2,289	0.04%
2023/04/28	0	42.10	0	0.00	42.05	0	2,366	0.00%
2023/04/26	0.3	41.80	1	41.80	42.00	-0.7	2,410	-0.03%
2023/04/25	3.1	41.70	0	0.00	41.65	3.1	2,423	0.13%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	0.1	41.75	5	41.83	41.85	-4.9	2,423	-0.20%
2023/04/20	0.3	42.00	1	41.85	41.85	-0.7	2,422	-0.03%
2023/04/18	1	42.10	1	42.25	42.10	0	2,402	0.00%
2023/04/17	0.1	42.15	2	42.15	42.05	-1.9	2,394	-0.08%
2023/04/13	1.4	42.11	2	42.05	42.10	-0.6	2,397	-0.02%
2023/04/12	2.4	42.00	1	42.10	41.95	1.4	2,407	0.06%
2023/04/10	1	41.45	2.1	41.61	41.45	-1.1	2,381	-0.05%
2023/04/07	1	41.70	0	0.00	41.70	1	2,499	0.04%
2023/04/06	1	41.00	0	0.00	40.85	1	2,473	0.04%
2023/03/31	2	40.98	0	0.00	41.15	2	2,570	0.08%
2023/03/30	1	40.95	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	1.7	41.00	41.05	-1.7	3,290	-0.05%
2023/03/28	1.2	40.72	1	41.00	40.70	0.2	3,717	0.01%
2023/03/27	2	40.70	1	40.80	40.70	1	4,154	0.02%
2023/03/24	2	40.70	0.1	40.90	40.65	1.9	4,616	0.04%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	1	41.10	0.2	41.15	41.15	0.8	4,761	0.02%
2023/03/20	1.2	40.65	1	40.50	40.70	0.2	4,939	0.00%
2023/03/16	7.6	40.08	0	0.00	40.10	7.6	5,004	0.15%
2023/03/15	18.4	40.78	0	0.00	40.60	18.4	5,035	0.37%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	1.1	41.68	22	41.73	41.80	-20.9	5,086	-0.41%
2023/03/10	1.1	41.86	0	0.00	41.95	1.1	5,112	0.02%
2023/03/09	0	0.00	3.2	41.95	41.95	-3.2	5,127	-0.06%
2023/03/08	0	0.00	1.6	41.90	41.85	-1.6	5,151	-0.03%
2023/03/07	0	41.75	1.8	41.70	41.80	-1.8	5,162	-0.03%
2023/03/06	1.1	41.81	3	41.93	41.80	-1.9	5,202	-0.04%
2023/03/03	6.4	41.79	6	41.88	41.95	0.4	5,213	0.01%
2023/03/02	0	0.00	0.1	42.20	42.25	-0.1	5,216	0.00%
2023/03/01	0	0.00	0.5	42.40	42.35	-0.5	5,253	-0.01%
2023/02/24	0	42.35	1.3	42.44	42.40	-1.3	5,404	-0.02%
2023/02/23	0	0.00	6	42.45	42.40	-6	5,417	-0.11%
2023/02/21	0.1	42.20	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	0.2	42.07	0	0.00	42.30	0.2	5,567	0.00%
2023/02/17	0	0.00	0.1	41.85	41.95	-0.1	5,613	0.00%
2023/02/16	0	0.00	1.5	41.90	41.90	-1.5	5,744	-0.03%
2023/02/15	0	41.98	0	0.00	41.85	0	5,799	0.00%
2023/02/14	0	0.00	1.1	41.90	42.00	-1.1	5,835	-0.02%
2023/02/13	0	41.55	2	41.60	41.80	-2	5,888	-0.03%
2023/02/10	6	41.55	9.3	41.59	41.55	-3.3	5,912	-0.06%
2023/02/09	1	41.75	2	41.80	41.75	-1	5,946	-0.02%
2023/02/08	1	41.85	0	0.00	41.90	1	6,025	0.02%
2023/02/06	0.5	42.00	1.2	41.77	42.00	-0.7	6,047	-0.01%
2023/02/03	2	41.50	5	41.15	41.80	-3	6,036	-0.05%
2023/02/02	0.5	41.41	0	0.00	41.25	0.5	6,057	0.01%
2023/02/01	0	41.65	1	41.50	41.60	-1	6,045	-0.02%
2023/01/31	0.1	41.20	0	0.00	41.10	0.1	6,114	0.00%
2023/01/30	3.6	40.82	1.2	40.78	40.65	2.4	6,079	0.04%
2023/01/17	1.2	40.55	0	0.00	40.70	1.2	6,054	0.02%
2023/01/16	0	40.80	0	0.00	40.70	0	6,047	0.00%
2023/01/13	0.1	40.65	0	0.00	40.80	0.1	6,054	0.00%
2023/01/12	0	40.70	0	0.00	40.70	0	6,092	0.00%
2023/01/11	8.2	40.64	0	0.00	40.60	8.2	6,125	0.13%
2023/01/10	15	40.44	1.1	40.51	40.50	13.9	6,136	0.23%
2023/01/09	0	0.00	0.6	40.55	40.45	-0.6	6,165	-0.01%
2023/01/06	3	40.30	0	0.00	40.45	3	6,185	0.05%
2023/01/05	1.3	40.55	0	0.00	40.40	1.3	6,223	0.02%
2023/01/04	2	40.45	0	0.00	40.60	2	6,229	0.03%
2022/12/29	12	40.70	0	0.00	40.60	12	6,273	0.19%
2022/12/28	13.1	41.01	0	0.00	40.70	13.1	6,284	0.21%
2022/12/27	0	0.00	8.1	41.67	41.45	-8.1	6,283	-0.13%
2022/12/26	0	0.00	0	40.50	40.25	0	6,225	0.00%
2022/12/23	7.1	40.28	0	0.00	40.35	7.1	6,264	0.11%
2022/12/22	3	39.93	2	42.00	42.00	1	6,211	0.02%
2022/12/21	20.2	39.18	4	39.75	40.00	16.2	6,026	0.27%
2022/12/20	27.9	39.90	0.1	40.05	39.65	27.8	5,780	0.48%
2022/12/19	13.6	40.76	0	0.00	40.50	13.6	5,621	0.24%
2022/12/16	12.2	41.61	0	0.00	41.15	12.2	5,404	0.23%
2022/12/15	5	41.94	3.1	42.28	42.40	1.9	5,094	0.04%
2022/12/14	5.4	42.43	3	42.53	42.60	2.4	5,170	0.05%
2022/12/13	5.2	43.01	25.2	42.81	42.75	-20	5,162	-0.39%
2022/12/12	5	43.73	0	0.00	43.65	5	5,153	0.10%
2022/12/09	3.7	43.93	0	0.00	44.00	3.7	5,155	0.07%
2022/12/08	3.1	43.80	4	44.15	44.10	-1	5,144	-0.02%
2022/12/07	4.1	44.05	2.4	44.25	44.35	1.7	5,137	0.03%
2022/12/06	6	44.14	2.1	44.30	43.95	4	5,103	0.08%
2022/12/05	2	44.80	12.4	44.74	44.40	-10.4	5,088	-0.20%
2022/12/02	2	44.40	10.4	44.30	44.25	-8.4	5,030	-0.17%
2022/12/01	1	44.75	2	44.78	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	2.3	44.69	44.80	-2.3	5,021	-0.05%
2022/11/29	0	0.00	0.1	44.75	44.80	-0.1	5,026	0.00%
2022/11/28	1.1	44.02	5.1	44.74	44.85	-4	5,036	-0.08%
2022/11/25	0.1	44.70	4	44.90	44.55	-3.9	5,022	-0.08%
2022/11/24	0	0.00	4	44.98	44.90	-4	5,032	-0.08%
2022/11/23	1.6	44.75	0	0.00	44.90	1.6	5,037	0.03%
2022/11/22	1	44.35	6.6	44.36	44.85	-5.6	5,044	-0.11%
2022/11/21	2.5	43.95	2.2	43.71	43.95	0.3	4,921	0.01%
2022/11/18	0	0.00	16	43.70	43.80	-16	4,941	-0.32%
2022/11/17	1	43.10	4.3	43.56	43.55	-3.3	4,949	-0.07%
2022/11/16	1	43.20	2	43.25	43.20	-1	4,925	-0.02%
2022/11/15	6.1	43.02	0	0.00	42.90	6.1	4,916	0.12%
2022/11/14	0.1	43.10	4.1	43.26	43.35	-4	4,875	-0.08%
2022/11/11	13	42.40	2	42.35	42.40	11	4,802	0.23%
2022/11/10	1	42.14	11.4	41.98	42.25	-10.4	4,814	-0.22%
2022/11/09	1.1	42.01	1	42.20	42.25	0.1	4,868	0.00%
2022/11/08	1.1	41.95	0	0.00	41.90	1.1	4,840	0.02%
2022/11/04	0.7	41.75	1.7	41.67	42.00	-1.1	4,888	-0.02%
2022/11/03	0.4	41.00	0	0.00	41.30	0.4	4,842	0.01%
2022/11/01	1	41.25	0	0.00	41.45	1	4,873	0.02%
2022/10/31	21.5	41.39	0	0.00	41.45	21.5	4,888	0.44%
2022/10/27	1	41.30	5	41.45	41.80	-4	4,875	-0.08%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0.4	40.60	0	0.00	40.65	0.4	4,828	0.01%
2022/10/24	2	40.80	0	0.00	40.60	2	4,786	0.04%
2022/10/21	1	40.50	0	0.00	40.50	1	4,758	0.02%
2022/10/20	5.2	39.96	0	0.00	40.35	5.2	4,768	0.11%
2022/10/18	1	39.10	1	39.60	39.60	0	4,685	0.00%
2022/10/17	0	38.70	2	38.80	39.20	-2	4,736	-0.04%
2022/10/13	3	38.30	0	0.00	38.75	3	4,945	0.06%
2022/10/12	2	39.15	0	0.00	38.95	2	5,106	0.04%
2022/10/11	1	38.02	16	39.09	39.35	-15	5,224	-0.29%
2022/10/06	2.1	39.50	0	0.00	39.65	2.1	5,180	0.04%
2022/10/05	2.9	39.69	1	39.55	39.75	1.9	5,206	0.04%
2022/10/04	10	39.73	1	39.80	39.70	9	5,244	0.17%
2022/10/03	4	39.86	2	39.85	39.85	2	5,232	0.04%
2022/09/30	1	38.00	1	38.35	39.00	0	5,202	0.00%
2022/09/29	0	38.65	0	0.00	38.60	0	5,204	0.00%
2022/09/28	39.4	38.60	5	38.46	38.00	34.4	5,171	0.67%
2022/09/27	11	39.66	0	0.00	39.65	11	5,055	0.22%
2022/09/26	45.3	40.16	33	40.52	40.20	12.3	4,940	0.25%
2022/09/23	9.7	47.78	22	47.68	47.80	-12.4	4,766	-0.26%
2022/09/22	65.3	47.75	4	47.80	47.75	61.3	4,634	1.32%
2022/09/21	2.1	47.85	1	47.95	48.00	1.1	4,521	0.02%
2022/09/20	13.2	48.05	3	48.03	48.00	10.2	4,374	0.23%
2022/09/19	2.7	48.28	0	0.00	48.15	2.7	4,340	0.06%
2022/09/16	0.1	48.35	1.1	48.30	48.30	-1	4,306	-0.02%
2022/09/15	6.2	48.33	3	48.28	48.25	3.2	4,462	0.07%
2022/09/14	1.2	48.26	28	48.29	48.25	-26.8	4,782	-0.56%
2022/09/13	1	48.50	7	48.50	48.50	-6	5,003	-0.12%
2022/09/12	7	48.28	1	48.30	48.40	6	5,233	0.11%
2022/09/08	1	48.00	1	48.25	48.35	0	5,532	0.00%
2022/09/07	5.4	47.95	1	47.90	47.90	4.4	5,636	0.08%
2022/09/06	0	0.00	4	47.98	48.10	-4	5,682	-0.07%
2022/09/05	0	48.05	1.1	48.19	47.95	-1.1	5,683	-0.02%
2022/09/02	9	48.10	2	47.95	48.00	7	5,698	0.12%
2022/09/01	9.1	48.03	0	0.00	48.10	9.1	5,726	0.16%
2022/08/31	8	48.33	10	48.51	48.40	-2	5,714	-0.03%
2022/08/30	4.1	48.14	6.3	48.20	48.35	-2.3	5,694	-0.04%
2022/08/29	13	47.76	2	47.73	47.85	11	5,702	0.19%
2022/08/26	4	48.05	0.1	48.20	48.20	3.9	5,824	0.07%
2022/08/25	0	0.00	5	48.01	48.10	-5	5,812	-0.09%
2022/08/24	5	47.67	1	47.60	48.00	4	5,807	0.07%
2022/08/23	1	47.60	8	47.41	47.65	-7	5,790	-0.12%
2022/08/22	3.1	47.41	25	47.29	47.65	-21.9	5,815	-0.38%
2022/08/19	1	46.90	1	47.05	47.00	0	5,742	0.00%
2022/08/18	11	46.90	0	0.00	46.80	11	5,742	0.19%
2022/08/17	0	0.00	2	47.18	47.20	-2	5,720	-0.03%
2022/08/16	4	46.58	20.1	46.71	46.80	-16.1	5,658	-0.28%
2022/08/15	62.2	46.27	0	0.00	46.20	62.2	5,579	1.12%
2022/08/12	7	46.43	10	46.40	46.15	-3	5,593	-0.05%
2022/08/11	16.1	45.95	7	45.96	45.90	9.1	5,573	0.16%
2022/08/10	1.1	45.81	1.3	45.82	45.75	-0.3	5,595	0.00%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/08	2	45.73	8	46.00	46.00	-6	5,670	-0.11%
2022/08/05	5.1	45.70	0	0.00	45.85	5.1	5,890	0.09%
2022/08/04	10.4	45.39	2	45.58	45.65	8.4	5,966	0.14%
2022/08/03	11.1	45.79	0	0.00	45.80	11.1	5,960	0.19%
2022/08/02	5	45.60	6.1	45.90	46.00	-1.1	5,996	-0.02%
2022/08/01	1.2	45.91	72	45.86	45.90	-70.8	6,010	-1.18%
2022/07/28	2.1	44.95	0	0.00	44.90	2.1	6,010	0.03%
2022/07/27	0.1	44.80	0	0.00	44.65	0.1	6,026	0.00%
2022/07/26	1	44.90	0	0.00	44.80	1	6,033	0.02%
2022/07/25	1.1	44.81	11	44.98	45.10	-10	6,048	-0.16%
2022/07/22	12.5	44.82	0	0.00	45.20	12.5	6,076	0.21%
2022/07/21	4	45.00	0	0.00	45.15	4	6,053	0.07%
2022/07/20	2.2	45.95	9	45.93	45.35	-6.8	6,060	-0.11%
2022/07/19	14.6	45.41	1	46.10	45.75	13.6	6,023	0.22%
2022/07/18	0	0.00	5.5	45.03	45.10	-5.5	5,953	-0.09%
2022/07/14	1.1	43.33	3	43.55	43.50	-1.9	6,095	-0.03%
2022/07/13	2.5	43.57	0	0.00	43.50	2.5	6,119	0.04%
2022/07/12	7.1	43.50	0	0.00	43.20	7.1	6,150	0.11%
2022/07/11	2.1	43.58	1	43.70	43.80	1.1	6,163	0.02%
2022/07/08	1	43.80	1	43.95	43.85	0	6,195	0.00%
2022/07/07	4	43.94	15	43.90	43.80	-11	6,213	-0.18%
2022/07/06	3	44.37	2	44.65	44.20	1	6,327	0.02%
2022/07/05	0	0.00	1	45.05	44.65	-1	6,572	-0.02%
2022/07/04	0.1	44.35	0.1	44.25	44.40	-0.1	6,803	0.00%
2022/07/01	23	44.40	0	0.00	43.95	23	7,609	0.30%
2022/06/30	6.1	44.85	1	45.05	45.20	5.1	8,178	0.06%
2022/06/29	3	44.87	3	45.07	45.10	0	8,197	0.00%
2022/06/28	1	44.80	5	44.70	44.80	-4	8,203	-0.05%
2022/06/27	6	44.55	1.4	44.69	44.80	4.7	8,257	0.06%
2022/06/24	2	43.95	0	0.00	44.20	2	8,284	0.02%
2022/06/23	2	43.38	1	43.60	43.30	1	8,320	0.01%
2022/06/22	12.1	43.04	4	43.13	43.25	8.1	8,163	0.10%
2022/06/21	15.3	43.52	1	44.00	43.35	14.3	7,857	0.18%
2022/06/20	16.3	43.80	0	0.00	43.60	16.3	7,697	0.21%
2022/06/17	15.2	43.46	5	44.00	44.75	10.2	7,720	0.13%
2022/06/16	30.2	44.64	0	0.00	44.55	30.2	7,555	0.40%
2022/06/15	10.1	45.32	5.2	45.00	45.05	4.9	7,569	0.06%
2022/06/14	2	44.95	2	45.30	45.40	0	7,728	0.00%
2022/06/13	7.2	44.77	0	0.00	44.80	7.2	8,324	0.09%
2022/06/10	14	44.90	1	44.90	44.90	13	8,491	0.15%
2022/06/09	0	0.00	2	45.20	45.25	-2	8,562	-0.02%
2022/06/08	5	45.12	1.3	45.34	45.45	3.7	8,561	0.04%
2022/06/07	6	44.88	6	45.05	45.35	0	8,600	0.00%
2022/06/06	21.3	45.05	2	45.13	45.00	19.3	8,621	0.22%
2022/06/02	5	46.15	2	46.25	46.10	3	8,580	0.03%
2022/06/01	7	46.39	0	0.00	46.35	7	8,711	0.08%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0.1	46.55	0	0.00	46.55	0.1	8,881	0.00%
2022/05/27	1.1	46.01	0	0.00	46.00	1.1	8,908	0.01%
2022/05/26	1.1	45.86	0	0.00	46.00	1.1	9,060	0.01%
2022/05/25	2	45.65	2	45.60	46.00	0	9,159	0.00%
2022/05/24	4	46.04	0	0.00	45.80	4	9,320	0.04%
2022/05/20	2.2	45.85	0	0.00	45.85	2.2	9,685	0.02%
2022/05/19	0	0.00	5	45.60	45.60	-5	9,778	-0.05%
2022/05/18	16	45.81	2	45.85	45.90	14	9,750	0.14%
2022/05/17	1	45.40	0	0.00	45.45	1	9,739	0.01%
2022/05/16	7.1	44.80	0	0.00	44.55	7.1	9,756	0.07%
2022/05/13	84.1	44.61	43.2	44.55	44.70	40.9	9,762	0.42%
2022/05/12	13	45.63	2	46.03	45.40	11	9,552	0.12%
2022/05/11	1.4	46.34	0	0.00	46.25	1.4	9,474	0.01%
2022/05/10	4	46.38	2	46.15	46.50	2	9,491	0.02%
2022/05/09	1	46.50	6.3	46.57	46.50	-5.3	9,510	-0.06%
2022/05/06	3	46.93	0	0.00	46.90	3	9,568	0.03%
2022/05/05	0.1	47.20	0.2	47.10	47.00	-0.2	9,644	0.00%
2022/05/03	1	46.60	2.5	46.69	46.65	-1.5	9,780	-0.02%
2022/04/29	2	46.80	0	0.00	46.95	2	9,807	0.02%
2022/04/28	7	46.76	5	46.85	46.70	2	9,846	0.02%
2022/04/27	0	0.00	7	46.65	46.70	-7	9,839	-0.07%
2022/04/26	4.5	46.97	12.2	46.92	47.20	-7.7	9,858	-0.08%
2022/04/25	11.5	46.49	1	46.45	46.45	10.5	9,766	0.11%
2022/04/22	6	47.22	2	47.35	47.10	4	9,677	0.04%
2022/04/21	14	47.70	1	47.66	47.50	13	9,599	0.13%
2022/04/20	9.4	47.47	1	48.75	48.75	8.4	9,493	0.09%
2022/04/19	2	47.60	1	47.70	47.80	1	9,399	0.01%
2022/04/18	3	47.83	6.3	47.88	47.80	-3.3	9,395	-0.03%
2022/04/15	2	47.88	5	47.93	48.05	-3	9,352	-0.03%
2022/04/14	8	47.79	6.5	47.82	47.85	1.5	9,312	0.02%
2022/04/13	4	47.16	2	47.28	47.45	2	9,288	0.02%
2022/04/12	11.1	46.86	2	47.00	46.90	9.1	9,253	0.10%
2022/04/11	10.6	47.93	34	47.89	47.60	-23.4	9,119	-0.26%
2022/04/08	3	48.70	0	0.00	48.75	3	8,892	0.03%
2022/04/07	81.2	49.13	25	49.23	48.90	56.2	8,703	0.65%
2022/04/06	32.8	47.31	163.7	46.45	49.00	-130.9	7,888	-1.66%	大賣/鉅額交易
2022/03/30	27.1	45.30	0	0.00	45.40	27.1	7,184	0.38%
2022/03/29	6.3	45.38	0	0.00	45.30	6.3	7,325	0.09%
2022/03/28	153.1	45.25	0	0.00	45.35	153.1	7,363	2.08%	大買/鉅額交易
2022/03/25	11.1	45.79	0	0.00	45.75	11.1	7,389	0.15%
2022/03/24	9	45.68	0	0.00	45.75	9	7,451	0.12%
2022/03/23	37	45.74	200	45.93	45.95	-163	7,509	-2.17%	大賣/鉅額交易
2022/03/22	247.4	45.20	1	45.35	45.50	246.4	7,515	3.28%	大買/鉅額交易
2022/03/21	41	46.52	1	46.15	46.20	40	7,261	0.55%
2022/03/18	28	46.79	2	46.60	46.60	26	7,118	0.37%
2022/03/17	32.1	46.95	2	46.90	47.00	30.1	7,022	0.43%
2022/03/16	52.8	47.93	19	46.90	46.85	33.8	6,829	0.49%
2022/03/15	26	49.89	3	50.18	50.50	23	6,228	0.37%
2022/03/14	20	49.30	18.4	50.01	49.60	1.6	6,042	0.03%
2022/03/11	21	48.99	1	48.80	48.90	20	5,950	0.34%
2022/03/10	18	49.45	0	0.00	49.20	18	5,931	0.30%
2022/03/09	22	49.06	1	49.25	49.35	21	5,893	0.36%
2022/03/08	2.2	48.65	1.6	48.52	48.50	0.6	5,836	0.01%
2022/03/07	13.3	48.95	21.3	48.99	49.30	-8	5,723	-0.14%
2022/03/04	19	50.36	2.2	50.69	50.50	16.8	5,607	0.30%
2022/03/03	3	49.90	4	50.05	50.20	-1	5,520	-0.02%
2022/03/02	0	0.00	18.1	49.70	49.90	-18.1	5,490	-0.33%
2022/03/01	0	49.65	7	49.81	49.45	-7	5,514	-0.13%
2022/02/25	13.1	48.88	9.5	49.11	48.95	3.6	5,379	0.07%
2022/02/24	4.1	48.63	4	48.68	48.35	0.1	5,287	0.00%
2022/02/23	2.4	48.96	6	49.10	49.10	-3.6	5,123	-0.07%
2022/02/22	3.1	48.37	12	48.41	48.90	-8.9	5,011	-0.18%
2022/02/21	13.2	47.43	8.5	47.76	48.15	4.7	4,800	0.10%
2022/02/18	2.1	47.18	0	0.00	47.20	2.1	4,722	0.04%
2022/02/17	10	47.20	1.5	47.13	47.25	8.5	4,777	0.18%
2022/02/16	1	47.20	1	47.15	47.15	0	4,863	0.00%
2022/02/15	2.5	47.22	1.1	47.16	47.10	1.4	5,051	0.03%
2022/02/14	5	46.70	3.2	46.85	46.85	1.8	5,014	0.04%
2022/02/11	2.1	46.75	0	0.00	46.80	2.1	5,024	0.04%
2022/02/10	5.1	46.86	5	46.85	46.90	0.1	5,005	0.00%
2022/02/09	10.2	47.12	0	0.00	47.00	10.2	4,977	0.20%
2022/02/08	4	47.25	1	47.30	47.25	3	4,940	0.06%
2022/02/07	1.1	46.80	0.1	47.10	47.05	1	4,852	0.02%
2022/01/26	1	46.80	3	46.43	46.80	-2	4,760	-0.04%
2022/01/25	10	46.19	2	46.20	46.30	8	4,666	0.17%
2022/01/24	1	46.15	9.4	46.13	46.30	-8.4	4,641	-0.18%
2022/01/21	1.1	46.06	1	46.05	46.25	0.1	4,590	0.00%
2022/01/20	9	46.04	2	45.98	46.15	7	4,536	0.15%
2022/01/19	1.2	46.05	1	45.95	45.95	0.2	4,521	0.00%
2022/01/18	0.1	46.19	0	0.00	46.10	0.1	4,470	0.00%
2022/01/17	3.2	46.18	1	46.25	46.25	2.2	4,483	0.05%
2022/01/14	6.1	46.10	30	46.15	46.35	-23.9	4,544	-0.53%
2022/01/13	2.1	46.20	1	46.20	46.20	1.1	4,661	0.02%
2022/01/12	5	46.30	0	46.40	46.25	5	4,657	0.11%
2022/01/11	0.1	46.35	2	46.30	46.40	-1.9	4,626	-0.04%
2022/01/10	0.7	46.35	0	0.00	46.35	0.7	4,618	0.02%
2022/01/07	0.2	46.31	0	0.00	46.45	0.2	4,611	0.01%
2022/01/06	13.1	46.20	0	0.00	46.30	13.1	4,600	0.28%
2022/01/05	1.1	46.06	7	46.05	46.10	-5.9	4,599	-0.13%
2022/01/04	1	46.05	0	0.00	46.15	1	4,640	0.02%
2022/01/03	4	46.20	0	0.00	46.25	4	4,629	0.09%
2021/12/30	21	46.27	0	0.00	46.25	21	4,602	0.46%
2021/12/29	1	46.10	21.1	46.15	46.25	-20.1	4,569	-0.44%
2021/12/28	2.7	46.13	14	46.15	46.15	-11.3	4,557	-0.25%
2021/12/27	4	46.09	0	0.00	46.25	4	4,540	0.09%
2021/12/24	11.1	45.96	1	46.00	46.20	10.1	4,524	0.22%
2021/12/23	17.1	45.95	1	45.95	46.05	16.1	4,502	0.36%
2021/12/22	4	46.63	0	0.00	46.70	4	4,305	0.09%
2021/12/21	4	46.99	0	0.00	47.00	4	4,226	0.10%
2021/12/20	20.5	47.60	110	47.34	47.60	-89.5	4,188	-2.14%	大賣/
2021/12/17	0	47.20	0	0.00	47.25	0	4,196	0.00%
2021/12/16	1	47.30	1	46.80	47.25	0	4,208	0.00%
2021/12/15	0.1	46.55	0	0.00	46.60	0.1	4,267	0.00%
2021/12/13	16	46.89	2	46.55	46.70	14	4,252	0.33%
2021/12/10	8	46.50	0	0.00	46.50	8	4,199	0.19%
2021/12/08	0	46.55	1	46.55	46.50	-1	4,154	-0.02%
2021/12/07	0	0.00	1	46.50	46.50	-1	4,130	-0.02%
2021/12/06	0.1	46.30	0	0.00	46.40	0.1	4,098	0.00%
2021/12/03	5.1	46.30	0	0.00	46.30	5.1	4,116	0.12%
2021/12/02	4	46.38	0	0.00	46.30	4	4,096	0.10%
2021/12/01	4	46.68	0	0.00	46.70	4	4,107	0.10%
2021/11/30	10.1	46.61	0	0.00	46.20	10.1	4,101	0.25%
2021/11/29	2	46.40	2	46.20	46.45	0	4,068	0.00%
2021/11/26	11.1	46.89	0	0.00	46.80	11.1	4,044	0.27%
2021/11/25	4	47.26	0	0.00	47.10	4	4,003	0.10%
2021/11/24	0	0.00	2	46.65	46.85	-2	3,916	-0.05%
2021/11/23	4	46.18	0	0.00	46.20	4	3,893	0.10%
2021/11/22	0	46.55	10	46.43	46.55	-10	3,875	-0.26%
2021/11/19	4	46.60	0	0.00	46.65	4	3,884	0.10%
2021/11/18	5	46.71	1	46.80	46.60	4	3,886	0.10%
2021/11/17	1.3	46.42	0	0.00	46.50	1.3	3,875	0.03%
2021/11/16	4.4	46.92	2	47.10	46.80	2.4	3,859	0.06%
2021/11/15	6.1	47.84	5	47.98	47.65	1.1	3,829	0.03%
2021/11/12	16.5	47.38	14	47.24	47.80	2.5	3,734	0.07%
2021/11/11	4	45.75	6	45.65	45.60	-2	3,576	-0.06%
2021/11/10	9	45.26	3	45.55	45.45	6	3,663	0.16%
2021/11/09	3.2	44.97	3.3	44.82	44.95	-0.2	3,676	0.00%
2021/11/08	4.4	44.83	0	0.00	45.00	4.4	3,689	0.12%
2021/11/05	0.1	44.65	0	0.00	44.55	0.1	3,715	0.00%
2021/11/04	0	44.85	1	44.85	44.65	-1	3,722	-0.03%
2021/11/03	6	44.72	0	0.00	44.85	6	3,737	0.16%
2021/11/02	7.3	44.85	0	0.00	44.70	7.3	3,818	0.19%
2021/11/01	1	44.76	1	44.90	44.70	0	3,840	0.00%
2021/10/29	2	45.00	0	0.00	44.95	2	3,853	0.05%
2021/10/28	2	45.18	0	0.00	45.10	2	3,908	0.05%
2021/10/26	5	45.55	0	0.00	45.55	5	3,975	0.13%
2021/10/25	0	45.00	1	44.90	45.20	-1	4,053	-0.02%
2021/10/22	2.1	45.66	2	45.50	45.15	0.1	4,122	0.00%
2021/10/21	1	44.55	0	0.00	45.00	1	4,091	0.02%
2021/10/19	5.2	44.46	0	0.00	44.55	5.2	4,268	0.12%
2021/10/18	1	44.70	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0.1	45.00	0	0.00	44.75	0.1	4,387	0.00%
2021/10/14	1.1	44.80	0	0.00	44.70	1.1	4,394	0.02%
2021/10/13	11.3	45.03	0	0.00	45.05	11.3	4,452	0.25%
2021/10/12	1	44.90	1	45.00	45.10	0	4,494	0.00%
2021/10/08	3.1	44.62	0	0.00	44.60	3.1	4,440	0.07%
2021/10/07	2.1	44.60	0.2	44.75	44.65	1.9	4,430	0.04%
2021/10/05	3	44.47	0	0.00	44.60	3	4,464	0.07%
2021/10/04	5.6	44.80	1	44.95	44.70	4.6	4,580	0.10%
2021/10/01	103	44.75	0	0.00	44.80	103	4,599	2.24%	大買/鉅額交易
2021/09/29	1	45.15	0	0.00	45.05	1	4,619	0.02%
2021/09/28	0.1	45.25	2	44.95	45.30	-1.9	4,593	-0.04%
2021/09/27	3	44.77	8	44.96	44.65	-5	4,567	-0.11%
2021/09/24	5	44.99	0.3	45.26	45.10	4.8	4,508	0.11%
2021/09/23	1	46.60	0	0.00	46.80	1	4,357	0.02%
2021/09/22	24.1	46.57	1	46.95	46.20	23.1	4,245	0.54%
2021/09/17	4	47.49	0	0.00	47.35	4	4,100	0.10%
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.02%
2021/09/14	1.1	47.92	0	0.00	47.90	1.1	4,191	0.03%
2021/09/13	1	48.05	4	48.16	48.35	-3	4,204	-0.07%
2021/09/10	1.2	47.88	0.1	47.90	47.95	1.1	4,242	0.03%
2021/09/09	2	47.43	0	0.00	47.50	2	4,298	0.05%
2021/09/08	1	47.40	0	0.00	47.25	1	4,312	0.02%
2021/09/07	2	47.90	3	47.90	47.85	-1	4,297	-0.02%
2021/09/06	2	48.30	2	48.30	48.15	0	4,318	0.00%
2021/09/02	2.1	48.25	1	48.30	48.25	1.1	4,344	0.03%
2021/09/01	0	0.00	2.3	48.50	48.40	-2.3	4,370	-0.05%
2021/08/31	0.5	47.73	0	0.00	48.20	0.5	4,386	0.01%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/27	3	47.45	0	0.00	47.45	3	4,405	0.07%
2021/08/26	0	0.00	4	47.35	47.40	-4	4,429	-0.09%
2021/08/19	0	0.00	5.4	47.82	47.55	-5.4	5,750	-0.09%
2021/08/18	0	0.00	0.2	48.40	48.40	-0.2	5,778	0.00%
2021/08/17	0	0.00	4.2	48.64	48.60	-4.2	5,807	-0.07%
2021/08/16	0.1	48.40	44	48.08	48.10	-43.9	5,726	-0.77%
2021/08/13	0	0.00	0	48.75	48.90	0	5,649	0.00%
2021/08/12	10	48.73	6	48.73	48.95	4	5,580	0.07%
2021/08/11	0	0.00	2	48.70	48.80	-2	5,583	-0.04%
2021/08/10	5.1	48.65	2	48.68	48.85	3.1	5,582	0.06%
2021/08/09	0	49.00	4.1	49.22	49.00	-4.1	5,636	-0.07%
2021/08/06	0	0.00	3	49.38	49.45	-3	5,660	-0.05%
2021/08/05	0	0.00	4.1	48.81	48.70	-4.1	5,663	-0.07%
2021/08/04	2	49.03	4	49.33	49.05	-2	5,896	-0.03%
2021/08/03	7	48.90	0	0.00	49.30	7	5,955	0.12%
2021/08/02	0	0.00	22	49.40	49.45	-22	6,067	-0.36%
2021/07/30	9	48.90	4	48.95	49.05	5	6,127	0.08%
2021/07/29	2	48.90	2	49.00	49.10	0	6,148	0.00%
2021/07/28	0	0.00	132	48.30	48.35	-132	6,105	-2.16%	大賣/鉅額交易
2021/07/27	5	48.09	20	48.05	48.15	-15	6,096	-0.25%
2021/07/26	4	47.95	3	48.25	48.10	1	6,098	0.02%
2021/07/23	3.1	47.89	14.3	48.00	47.90	-11.2	6,014	-0.19%
2021/07/22	23	46.82	8.4	46.60	46.85	14.6	5,822	0.25%
2021/07/21	42	45.98	1	46.00	46.00	41	5,780	0.71%
2021/07/20	1.1	45.55	10	45.65	45.65	-8.9	5,959	-0.15%
2021/07/19	5.1	46.05	2.1	46.14	46.10	3	6,065	0.05%
2021/07/16	0	0.00	1.7	45.48	45.75	-1.7	6,068	-0.03%
2021/07/14	0.1	44.80	1	44.95	44.95	-1	6,056	-0.02%
2021/07/13	2	44.88	0.1	44.90	44.85	1.9	6,135	0.03%
2021/07/12	2	45.35	4.4	45.58	45.20	-2.4	6,116	-0.04%
2021/07/09	150	45.56	13.2	45.45	45.00	136.8	6,084	2.25%	大買/鉅額交易
2021/07/08	4	44.68	4	44.55	44.65	0	6,005	0.00%
2021/07/07	2	44.05	11	44.26	44.40	-9	6,008	-0.15%
2021/07/06	0	0.00	6	43.51	43.65	-6	5,987	-0.10%
2021/07/02	0	0.00	3	43.25	43.30	-3	6,077	-0.05%
2021/06/30	3	43.80	0	0.00	43.65	3	6,122	0.05%
2021/06/29	1.3	43.35	20	43.27	43.55	-18.7	6,147	-0.30%
2021/06/28	0	0.00	9	43.95	43.60	-9	6,172	-0.15%
2021/06/25	1	43.85	0	0.00	43.60	1	6,171	0.02%
2021/06/24	2.1	43.78	3	43.65	43.85	-0.9	6,158	-0.01%
2021/06/23	16	42.83	1	42.80	42.70	15	6,132	0.24%
2021/06/22	0	0.00	2.1	42.67	42.35	-2.1	6,080	-0.03%
2021/06/21	7	42.21	0	0.00	42.20	7	6,087	0.11%
2021/06/18	0.1	42.40	0	0.00	42.20	0.1	6,113	0.00%
2021/06/16	0	42.80	0	0.00	42.50	0	6,260	0.00%
2021/06/15	1	42.85	0	0.00	42.80	1	6,256	0.02%
2021/06/11	0	0.00	5	42.53	42.40	-5	6,240	-0.08%
2021/06/10	5.1	42.28	1	42.25	42.30	4.1	6,243	0.06%
2021/06/09	3	41.65	2	41.85	41.75	1	6,208	0.02%
2021/06/08	2	41.43	7	41.60	41.40	-5	6,192	-0.08%
2021/06/07	4	41.50	0	0.00	41.55	4	6,172	0.06%
2021/06/04	1	41.90	2	41.95	41.95	-1	6,144	-0.02%
2021/06/03	5	41.87	0	0.00	41.85	5	6,153	0.08%
2021/06/02	20.1	42.03	2	41.90	42.00	18.1	6,141	0.29%
2021/05/31	4	42.21	7	42.62	42.10	-3	6,060	-0.05%
2021/05/27	2	41.95	0	0.00	42.60	2	5,986	0.03%
2021/05/26	0	0.00	3	42.20	42.20	-3	4,867	-0.06%
2021/05/25	1	42.60	2	42.60	42.30	-1	4,800	-0.02%
2021/05/21	0	0.00	1	42.50	43.00	-1	4,782	-0.02%
2021/05/20	0.2	42.10	0	0.00	42.15	0.2	4,749	0.00%
2021/05/19	2.3	41.94	2	41.95	41.85	0.3	4,749	0.01%
2021/05/18	7	41.64	6	41.84	41.90	1	4,748	0.02%
2021/05/17	9.4	41.30	3	41.92	40.80	6.4	4,762	0.13%
2021/05/14	2	43.10	5.4	43.12	42.80	-3.4	4,683	-0.07%
2021/05/13	7.2	42.11	3	42.48	42.10	4.2	4,629	0.09%
2021/05/12	19	42.65	19	42.76	42.60	0	4,544	0.00%
2021/05/11	8	45.69	8.5	45.04	44.85	-0.5	4,277	-0.01%
2021/05/10	2	45.53	3	45.33	45.70	-1	4,201	-0.02%
2021/05/07	22	44.79	3	45.32	44.70	19	4,073	0.47%
2021/05/06	3	45.30	4	45.59	45.25	-1	3,976	-0.03%
2021/05/05	1	45.30	3	45.20	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	14.3	44.43	44.35	-14.3	3,882	-0.37%
2021/05/03	0.3	45.03	0	45.00	44.70	0.3	3,820	0.01%
2021/04/29	3	45.33	3	45.65	45.25	0	3,765	0.00%
2021/04/28	1	45.80	0	0.00	45.65	1	3,739	0.03%
2021/04/27	12	46.15	0	0.00	46.20	12	3,767	0.32%
2021/04/26	4	46.30	8	46.52	46.60	-4	3,705	-0.11%
2021/04/23	1	44.95	26	44.89	45.35	-25	3,491	-0.72%
2021/04/22	2	44.45	4	44.41	44.10	-2	3,389	-0.06%
2021/04/21	0	0.00	4	44.40	44.35	-4	3,329	-0.12%
2021/04/20	10	44.18	8	44.33	44.35	2	3,311	0.06%
2021/04/19	7	44.66	16	44.48	44.60	-9	3,322	-0.27%
2021/04/16	0	0.00	2	43.60	43.60	-2	3,270	-0.06%
2021/04/15	7	43.34	1.5	43.24	43.30	5.5	3,297	0.17%
2021/04/14	6	43.22	0.3	43.55	43.25	5.8	3,331	0.17%
2021/04/13	2.2	43.60	0.1	43.80	43.50	2.1	3,329	0.06%
2021/04/12	0.2	43.70	9.1	43.60	43.60	-8.9	3,327	-0.27%
2021/04/09	4.1	43.66	3	43.70	43.75	1.1	3,336	0.03%
2021/04/08	21	43.50	0	0.00	43.50	21	3,300	0.64%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/06	4	43.60	0	0.00	43.65	4	3,270	0.12%
2021/04/01	1	43.50	0	0.00	43.55	1	3,289	0.03%
2021/03/31	9.3	43.36	0	0.00	43.50	9.3	3,351	0.28%
2021/03/30	1	43.50	1	43.55	43.45	0	3,527	0.00%
2021/03/29	2.1	43.40	3.2	43.42	43.55	-1.1	3,680	-0.03%
2021/03/26	4	43.38	8.1	43.60	43.50	-4.1	3,854	-0.11%
2021/03/24	1	43.40	0	0.00	43.55	1	4,322	0.02%
2021/03/23	6	43.18	1.1	43.58	43.15	4.9	4,361	0.11%
2021/03/22	23.4	43.26	0	0.00	43.60	23.4	4,406	0.53%
2021/03/19	5	44.78	0	0.00	44.25	5	4,320	0.12%
2021/03/15	1	44.70	6	44.90	44.75	-5	4,528	-0.11%
2021/03/12	1.1	44.96	0	0.00	44.95	1.1	4,737	0.02%
2021/03/11	2	45.38	1	45.40	45.35	1	5,010	0.02%
2021/03/10	3	45.68	0.4	45.45	45.45	2.6	5,045	0.05%
2021/03/08	1	45.60	19	45.18	45.25	-18	5,088	-0.35%
2021/03/05	0	0.00	2	44.95	44.95	-2	5,096	-0.04%
2021/03/04	1	44.70	2	44.93	45.05	-1	5,217	-0.02%
2021/03/03	0	0.00	9	44.65	44.95	-9	5,185	-0.17%
2021/02/26	11	44.85	2.1	44.89	45.20	8.9	5,182	0.17%
2021/02/25	1	44.85	0	0.00	44.95	1	5,115	0.02%
2021/02/23	1	44.80	3	44.88	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	1	43.95	1	43.95	44.10	0	5,037	0.00%
2021/02/18	2	44.05	1	44.05	43.85	1	5,029	0.02%
2021/02/17	2	44.15	1	43.95	43.75	1	5,010	0.02%
2021/02/04	2	43.45	0	0.00	43.45	2	4,999	0.04%
2021/01/29	9.4	43.21	0	0.00	42.60	9.4	5,117	0.18%
2021/01/28	3	43.20	1	43.10	43.25	2	5,081	0.04%
2021/01/27	0	0.00	2	43.60	43.60	-2	5,087	-0.04%
2021/01/26	5	43.44	0	0.00	43.45	5	5,088	0.10%
2021/01/25	6	42.95	1	42.90	43.95	5	5,087	0.10%
2021/01/22	2	43.25	1	43.60	43.10	1	5,104	0.02%
2021/01/21	3	43.33	1.1	43.32	43.40	1.9	5,102	0.04%
2021/01/20	6.3	43.59	0	0.00	43.10	6.3	5,100	0.12%
2021/01/19	1	44.50	1	44.70	44.40	0	5,021	0.00%
2021/01/18	2	44.78	0	0.00	44.55	2	4,997	0.04%
2021/01/15	2.2	45.48	1	45.15	45.05	1.2	5,015	0.02%
2021/01/12	4	45.70	2	45.95	45.55	2	5,170	0.04%
2021/01/11	1	46.20	3	45.90	46.00	-2	5,145	-0.04%
2021/01/07	2	45.70	0	0.00	45.60	2	5,099	0.04%
2021/01/06	0	0.00	2	45.48	45.20	-2	5,053	-0.04%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2021/01/04	10	45.32	1	45.30	45.15	9	5,002	0.18%
2020/12/28	0	0.00	4.1	46.27	45.90	-4.1	4,988	-0.08%
2020/12/25	1	46.35	2	46.35	46.45	-1	4,947	-0.02%
2020/12/24	2	45.48	9	46.00	46.40	-7	4,907	-0.14%
2020/12/23	1	44.95	1	45.00	45.00	0	4,737	0.00%
2020/12/22	1	44.50	6.8	44.96	44.50	-5.8	4,623	-0.13%
2020/12/21	4.1	45.05	10	45.30	44.95	-5.9	4,561	-0.13%
2020/12/18	2.8	46.16	3.1	46.20	45.60	-0.3	4,425	-0.01%
2020/12/17	10	45.90	0	0.00	46.05	10	4,185	0.24%
2020/12/16	1	45.90	9	45.91	45.95	-8	4,169	-0.19%
2020/12/15	15	45.14	2	45.05	45.25	13	4,086	0.32%
2020/12/14	0	0.00	1.1	45.12	44.90	-1.1	4,076	-0.03%
2020/12/11	1	44.35	0	0.00	44.35	1	4,015	0.02%
2020/12/10	3	44.55	6	44.53	44.60	-3	3,999	-0.08%
2020/12/09	1	44.50	4.1	44.56	44.50	-3.1	3,934	-0.08%
2020/12/08	17	44.84	37.1	45.09	45.40	-20.1	3,834	-0.52%
2020/12/07	4	45.35	21	45.56	45.85	-17	3,620	-0.47%
2020/12/04	6.2	43.65	0	0.00	43.50	6.2	3,344	0.19%
2020/12/03	4	43.78	0	0.00	43.80	4	3,285	0.12%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/12/01	0	0.00	4	44.80	44.50	-4	3,240	-0.12%
2020/11/30	3	44.28	2.1	44.37	44.50	0.9	3,235	0.03%
2020/11/27	0	0.00	0.5	43.82	43.85	-0.5	3,140	-0.02%
2020/11/26	26	43.75	2	43.85	43.85	24	3,149	0.76%
2020/11/25	2	43.80	4	43.79	43.90	-2	3,254	-0.06%
2020/11/24	0	0.00	2.2	43.45	43.50	-2.2	3,245	-0.07%
2020/11/23	2	43.43	1	43.50	43.45	1	3,242	0.03%
2020/11/20	1	43.10	0	0.00	43.25	1	3,250	0.03%
2020/11/19	4.6	43.16	0	0.00	43.15	4.6	3,268	0.14%
2020/11/18	1	42.90	0	0.00	43.35	1	3,279	0.03%
2020/11/16	3	43.37	0.2	43.37	43.45	2.8	3,317	0.08%
2020/11/13	1	43.35	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0	0.00	1	43.80	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	11	43.57	44.00	-11	3,346	-0.33%
2020/11/10	1.8	42.89	2.3	42.79	42.95	-0.5	3,273	-0.01%
2020/11/09	0	0.00	1	42.20	42.00	-1	3,262	-0.03%
2020/11/06	0	0.00	0.4	42.10	41.90	-0.4	3,242	-0.01%
2020/11/05	0	0.00	1.2	42.15	42.00	-1.2	3,220	-0.04%
2020/11/04	2	41.95	2.7	42.04	42.00	-0.7	3,211	-0.02%
2020/11/03	0	0.00	1.3	42.20	42.35	-1.3	3,197	-0.04%
2020/11/02	1.3	41.93	1	41.90	41.90	0.3	3,189	0.01%
2020/10/30	6.3	41.74	2.2	41.85	41.50	4.1	3,171	0.13%
2020/10/29	0	0.00	1	41.75	41.85	-1	3,118	-0.03%
2020/10/28	5	42.19	0	0.00	42.10	5	3,121	0.16%
2020/10/27	3	42.52	0	0.00	42.55	3	3,113	0.10%
2020/10/26	2	42.65	0	0.00	42.60	2	3,111	0.06%
2020/10/22	6.1	42.27	0	0.00	43.20	6.1	3,106	0.20%
2020/10/21	8	42.53	11	42.59	42.70	-3	2,930	-0.10%
2020/10/20	5	42.79	0	0.00	42.65	5	2,920	0.17%
2020/10/16	3	43.00	0	0.00	42.90	3	2,874	0.10%
2020/10/15	4	43.08	253	43.01	42.95	-249	2,865	-8.69%	大賣/鉅額交易
2020/10/14	1	43.80	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/10/08	3	44.13	6.2	44.36	44.70	-3.2	2,849	-0.11%
2020/10/07	1	43.50	3	43.65	43.50	-2	2,803	-0.07%
2020/10/06	150	43.70	0	0.00	43.70	150	2,829	5.30%	大買/鉅額交易
2020/10/05	100.2	43.37	2	43.40	43.20	98.2	2,833	3.47%
2020/09/30	0	0.00	2	43.15	43.00	-2	2,825	-0.07%
2020/09/29	1	43.00	1	43.50	43.30	0	2,824	0.00%
2020/09/28	0	0.00	6	42.40	42.65	-6	2,795	-0.21%
2020/09/25	13	42.05	4	42.33	41.50	9	2,769	0.32%
2020/09/24	25	41.46	0	0.00	41.45	25	2,721	0.92%
2020/09/23	3	46.10	0	0.00	46.15	3	2,590	0.12%
2020/09/22	3	46.50	1	46.60	46.60	2	2,499	0.08%
2020/09/21	0	0.00	2	46.78	46.85	-2	2,460	-0.08%
2020/09/17	0	0.00	4	46.78	46.55	-4	2,381	-0.17%
2020/09/16	1	46.45	0	0.00	46.35	1	2,358	0.04%
2020/09/15	0	0.00	1	46.40	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	15.4	46.39	46.35	-15.4	2,348	-0.66%
2020/09/11	1	46.35	0	0.00	46.30	1	2,335	0.04%
2020/09/09	0	46.15	3	45.88	46.15	-3	2,306	-0.13%
2020/09/08	1	45.85	0	0.00	45.85	1	2,307	0.04%
2020/09/04	2	45.25	0	0.00	45.80	2	2,420	0.08%
2020/09/03	3	45.35	0	0.00	45.60	3	2,467	0.12%
2020/09/02	0	0.00	3	45.97	45.65	-3	2,445	-0.12%
2020/09/01	2	46.40	0	0.00	46.20	2	2,458	0.08%
2020/08/31	2	46.45	9	46.39	46.40	-7	2,516	-0.28%
2020/08/28	0	0.00	5	45.78	45.60	-5	2,440	-0.20%
2020/08/27	4	45.48	1	45.45	45.50	3	2,459	0.12%
2020/08/26	16	45.40	2	45.30	45.50	14	2,500	0.56%
2020/08/25	3	44.87	1	45.00	44.95	2	2,531	0.08%
2020/08/24	2	44.70	0	0.00	44.65	2	2,659	0.08%
2020/08/20	0	0.00	5	44.55	43.50	-5	2,678	-0.19%
2020/08/18	12	44.53	0	0.00	44.30	12	2,619	0.46%
2020/08/17	1	44.30	4	44.05	44.35	-3	2,621	-0.11%
2020/08/14	2	43.40	0	0.00	43.10	2	2,595	0.08%
2020/08/13	2	43.70	2	43.80	43.75	0	2,596	0.00%
2020/08/12	2	42.63	0	0.00	42.55	2	2,585	0.08%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0	0.00	1	42.90	42.90	-1	2,640	-0.04%
2020/08/06	1	42.70	0	0.00	42.95	1	2,722	0.04%
2020/08/03	2	42.30	0	0.00	42.20	2	2,816	0.07%
2020/07/31	1	42.90	0	0.00	42.80	1	2,793	0.04%
2020/07/29	0	42.05	0	0.00	41.90	0	2,787	0.00%
2020/07/28	3	41.90	0	0.00	41.60	3	2,799	0.11%
2020/07/22	0	43.40	0	0.00	43.30	0	2,846	0.00%
2020/07/20	11	42.75	0	0.00	42.65	11	2,851	0.39%
2020/07/17	3.1	42.87	0	0.00	42.90	3.1	2,852	0.11%
2020/07/16	2	43.35	1	43.45	43.25	1	2,862	0.03%
2020/07/15	0	0.00	5	43.50	43.65	-5	2,856	-0.18%
2020/07/13	1	42.95	0	0.00	42.80	1	2,833	0.04%
2020/07/10	5	43.36	0	0.00	43.15	5	2,817	0.18%
2020/07/09	0	0.00	0.7	44.10	43.90	-0.7	2,812	-0.02%
2020/07/07	3	44.05	0	0.00	44.10	3	2,779	0.11%
2020/07/06	3	44.07	4	44.05	44.00	-1	2,765	-0.04%
2020/07/03	0	0.00	2	43.95	43.85	-2	2,768	-0.07%
2020/07/02	3	44.00	2	44.00	44.20	1	2,775	0.04%
2020/06/30	3	43.55	3	43.93	43.55	0	2,781	0.00%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/24	2	44.05	0	0.00	43.90	2	2,802	0.07%
2020/06/23	1	44.20	1	44.20	43.90	0	2,823	0.00%
2020/06/22	4	43.61	0	0.00	43.55	4	2,829	0.14%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/18	2	44.00	1	44.10	44.05	1	2,865	0.03%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/12	13	43.75	0	0.00	43.60	13	3,148	0.41%
2020/06/11	0	0.00	2	44.95	44.80	-2	3,119	-0.06%
2020/06/10	5	46.03	0	0.00	45.85	5	3,127	0.16%
2020/06/09	1	46.30	4	46.60	46.50	-3	3,185	-0.09%
2020/06/08	4	46.55	0	0.00	46.50	4	3,259	0.12%
2020/06/05	0	0.00	4	47.13	47.25	-4	3,232	-0.12%
2020/06/04	2	46.40	2	46.38	46.40	0	3,182	0.00%
2020/06/03	9	46.16	44	46.14	46.25	-35	3,179	-1.10%
2020/06/02	0	0.00	5	45.18	45.40	-5	3,135	-0.16%
2020/06/01	4	44.75	4	44.94	44.90	0	3,087	0.00%
2020/05/28	3	44.67	7	45.01	44.75	-4	2,899	-0.14%
2020/05/27	2	44.20	0	0.00	44.45	2	2,910	0.07%
2020/05/21	0	0.00	4	44.28	44.20	-4	2,953	-0.14%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	2	43.90	44.00	-2	2,928	-0.07%
2020/05/15	5.1	43.04	0	0.00	43.55	5.1	2,908	0.17%
2020/05/14	9	43.27	0	0.00	43.05	9	2,866	0.31%
2020/05/13	6	44.06	10	43.95	44.00	-4	2,832	-0.14%
2020/05/12	8	44.36	0	0.00	44.90	8	2,786	0.29%
2020/05/11	4	44.80	10	44.83	44.70	-6	2,769	-0.22%
2020/05/08	0	0.00	1	43.75	43.80	-1	2,735	-0.04%
2020/05/05	10	43.25	0	0.00	43.65	10	2,741	0.36%
2020/05/04	4	43.23	0	0.00	43.00	4	2,763	0.14%
2020/04/30	6	43.87	11	43.93	43.65	-5	2,783	-0.18%
2020/04/29	1	43.85	12	43.43	43.70	-11	2,799	-0.39%
2020/04/28	7	42.95	0	0.00	42.85	7	2,828	0.25%
2020/04/27	3	42.25	49	41.52	42.35	-46	2,919	-1.58%
2020/04/24	5	40.62	0	0.00	40.55	5	2,911	0.17%
2020/04/23	0.1	40.75	0	0.00	40.60	0.1	2,917	0.00%
2020/04/22	1	40.35	0	0.00	40.30	1	2,922	0.03%
2020/04/21	16	40.83	0	0.00	40.40	16	2,922	0.55%
2020/04/20	13	41.30	0	0.00	41.40	13	2,905	0.45%
2020/04/17	3	41.50	3	42.20	41.30	0	2,903	0.00%
2020/04/16	5	41.06	3	41.60	41.20	2	2,895	0.07%
2020/04/15	8	41.55	19	41.55	41.75	-11	2,879	-0.38%
2020/04/14	0	0.00	5	41.32	41.50	-5	2,874	-0.17%
2020/04/13	6	40.43	0	0.00	40.30	6	2,850	0.21%
2020/04/10	2	40.35	2	40.40	40.65	0	2,860	0.00%
2020/04/09	3	40.30	0	0.00	40.30	3	2,865	0.10%
2020/04/08	0	0.00	1	40.50	40.40	-1	2,858	-0.03%
2020/04/07	0	0.00	2	41.00	40.45	-2	2,843	-0.07%
2020/04/06	2	39.65	0	0.00	40.40	2	2,820	0.07%
2020/04/01	2	40.03	0	0.00	39.90	2	2,814	0.07%
2020/03/31	0	0.00	2	40.55	40.50	-2	2,803	-0.07%
2020/03/30	0	0.00	3	39.18	40.00	-3	2,784	-0.11%
2020/03/27	0.4	39.80	3	39.92	39.55	-2.6	2,871	-0.09%
2020/03/26	0	0.00	30	39.99	39.90	-30	2,947	-1.02%
2020/03/25	25	39.88	26	40.40	39.80	-1	3,048	-0.03%
2020/03/24	1	36.90	26	36.94	36.85	-25	3,033	-0.82%
2020/03/23	1	33.30	0	0.00	34.15	1	3,025	0.03%
2020/03/20	10	34.21	10	34.93	35.00	0	3,015	0.00%
2020/03/19	38	33.31	1	34.25	32.90	37	2,948	1.26%
2020/03/18	5	37.36	1	38.00	36.45	4	2,814	0.14%
2020/03/17	9	38.28	0	0.00	38.00	9	2,762	0.33%
2020/03/16	0	0.00	3	40.13	40.05	-3	2,713	-0.11%
2020/03/13	43	38.30	12	39.43	40.40	31	2,685	1.15%
2020/03/12	18	42.24	0	0.00	41.80	18	2,579	0.70%
2020/03/11	3	43.92	0	0.00	43.85	3	2,497	0.12%
2020/03/10	3	43.92	4	43.90	43.95	-1	2,482	-0.04%
2020/03/09	5	44.51	3	44.45	44.30	2	2,456	0.08%
2020/03/06	2	45.05	1	45.15	45.25	1	2,418	0.04%
2020/03/05	1	45.25	7	45.26	45.30	-6	2,400	-0.25%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/03/03	1.1	44.60	1	44.70	44.55	0.1	2,410	0.00%
2020/03/02	7	44.37	14	45.15	44.50	-7	2,411	-0.29%
2020/02/27	4	44.64	0	0.00	44.85	4	2,420	0.17%
2020/02/26	0	0.00	1	44.85	44.80	-1	2,381	-0.04%
2020/02/25	0	0.00	4	45.10	45.00	-4	2,370	-0.17%
2020/02/24	4	45.15	1	45.15	45.10	3	2,371	0.13%
2020/02/21	3	45.52	0	0.00	45.50	3	2,360	0.13%
2020/02/20	2	45.65	3	45.68	45.70	-1	2,358	-0.04%
2020/02/19	5	46.06	0	0.00	46.20	5	2,346	0.21%
2020/02/14	0	45.90	0	0.00	45.85	0	2,369	0.00%
2020/02/13	4	45.91	3	45.90	45.90	1	2,375	0.04%
2020/02/12	1	45.65	0	0.00	45.80	1	2,398	0.04%
2020/02/10	1.1	45.27	0	0.00	45.50	1.1	2,397	0.04%
2020/02/07	6	45.33	2	45.40	45.25	4	2,411	0.17%
2020/02/06	2	45.68	1	45.55	45.55	1	2,426	0.04%
2020/02/05	1	45.00	1	45.30	45.10	0	2,430	0.00%
2020/02/04	2	45.05	0	0.00	45.00	2	2,417	0.08%
2020/02/03	3	44.52	1	44.65	44.90	2	2,404	0.08%
2020/01/31	8	45.59	1	45.50	45.25	7	2,388	0.29%
2020/01/30	10	45.67	6	45.84	45.45	4	2,348	0.17%
2020/01/20	0	0.00	2	46.95	47.10	-2	2,265	-0.09%
2020/01/15	1	46.50	3	46.48	46.55	-2	2,291	-0.09%
2020/01/14	2	46.38	0	0.00	46.40	2	2,321	0.09%
2020/01/08	4	45.70	0	0.00	45.70	4	2,483	0.16%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/03	1	46.20	2	46.40	46.40	-1	2,559	-0.04%
2019/12/30	0.1	46.50	0	0.00	46.45	0.1	2,707	0.00%
2019/12/27	5	46.30	5	46.40	46.40	0	2,900	0.00%
2019/12/25	2	46.20	0	0.00	46.20	2	4,781	0.04%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/20	6	45.60	0	0.00	45.45	6	5,215	0.12%
2019/12/19	15	45.79	1	45.75	45.90	14	5,119	0.27%
2019/12/18	9	46.04	1	46.10	46.00	8	5,095	0.16%
2019/12/17	3	46.15	0	0.00	46.25	3	5,093	0.06%
2019/12/16	0	0.00	2	46.20	46.25	-2	5,088	-0.04%
2019/12/13	0.8	46.30	0	0.00	46.25	0.8	5,109	0.01%
2019/12/12	2	46.15	0	0.00	46.35	2	5,127	0.04%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/10	2	46.10	0	0.00	46.05	2	5,169	0.04%
2019/12/09	1	46.30	1	46.50	46.30	0	5,168	0.00%
2019/12/06	0.1	46.70	2	46.50	46.60	-2	5,163	-0.04%
2019/11/29	0	0.00	2	46.65	46.55	-2	5,168	-0.04%
2019/11/27	0	0.00	1	46.85	46.80	-1	5,166	-0.02%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/15	1	46.80	2	46.80	46.95	-1	5,187	-0.02%
2019/11/13	9	46.64	0	0.00	46.50	9	5,195	0.17%
2019/11/11	1	46.70	0	0.00	46.70	1	5,200	0.02%
2019/11/08	1.1	47.12	2	47.35	47.05	-0.9	5,173	-0.02%
2019/11/05	4	46.95	0	0.00	47.10	4	5,138	0.08%
2019/10/31	2	47.05	0	0.00	46.75	2	5,127	0.04%
2019/10/28	3	46.88	0	0.00	47.00	3	5,078	0.06%
2019/10/25	0	0.00	1.4	47.29	47.25	-1.4	5,054	-0.03%
2019/10/24	2	47.25	0	0.00	47.50	2	5,045	0.04%
2019/10/23	6.1	47.77	0	0.00	47.50	6.1	5,022	0.12%
2019/10/22	6	47.05	3	47.08	47.00	3	4,995	0.06%
2019/10/21	2	46.68	4	46.70	46.75	-2	4,961	-0.04%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2	46.05	0	0.00	45.80	2	4,847	0.04%
2019/10/16	3	46.05	1	46.10	46.00	2	4,809	0.04%
2019/10/15	0	0.00	5	45.85	45.95	-5	4,780	-0.10%
2019/10/14	5	45.74	0	0.00	45.65	5	4,751	0.11%
2019/10/09	4	45.44	0	0.00	45.30	4	4,717	0.08%
2019/10/08	3	45.32	0	0.00	45.40	3	4,689	0.06%
2019/10/07	6	45.76	0	0.00	45.75	6	4,631	0.13%
2019/10/04	9.5	45.65	1	45.50	45.70	8.5	4,607	0.18%
2019/10/03	6	45.77	0	0.00	46.05	6	4,523	0.13%
2019/10/02	3	45.58	1	45.95	45.90	2	4,330	0.05%
2019/10/01	12	49.88	0	0.00	49.95	12	3,108	0.39%
2019/09/27	2	49.90	3	49.95	49.90	-1	2,437	-0.04%
2019/09/25	0	0.00	6	49.77	49.80	-6	1,821	-0.33%
2019/09/24	5	49.75	0	0.00	49.65	5	1,784	0.28%
2019/09/23	1	49.85	0	0.00	49.80	1	1,758	0.06%
2019/09/20	8	49.95	0	0.00	49.80	8	1,749	0.46%
2019/09/18	0	0.00	3	50.13	50.00	-3	1,706	-0.18%
2019/09/17	2	50.10	1	50.20	50.20	1	1,703	0.06%
2019/09/12	1	49.55	0	0.00	49.40	1	1,672	0.06%
2019/09/10	0	0.00	10	49.70	49.75	-10	1,679	-0.60%
2019/09/06	0	0.00	1	49.40	49.30	-1	1,680	-0.06%
2019/09/05	6	49.50	15	49.37	49.25	-9	1,678	-0.54%
2019/09/02	1	49.50	2	49.45	49.50	-1	1,683	-0.06%
2019/08/30	1	49.35	5	49.30	49.50	-4	1,684	-0.24%
2019/08/29	13	49.07	0	0.00	49.05	13	1,661	0.78%
2019/08/28	2	49.05	2	49.10	49.40	0	1,653	0.00%
2019/08/26	4	48.83	0	0.00	48.80	4	1,610	0.25%
2019/08/23	5	49.05	28	49.10	49.20	-23	1,606	-1.43%
2019/08/21	2	48.70	0	0.00	48.65	2	1,667	0.12%
2019/08/20	14	48.77	1	48.70	48.60	13	1,670	0.78%
2019/08/15	1	49.00	0	0.00	48.95	1	1,622	0.06%
2019/08/14	6	48.63	1	48.50	48.35	5	1,595	0.31%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	14	48.63	0	0.00	48.60	14	1,608	0.87%
2019/07/31	2	48.88	0	0.00	48.80	2	1,615	0.12%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	25	49.42	3	49.43	49.25	22	1,600	1.37%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	3	49.55	0	0.00	49.40	3	1,669	0.18%
2019/07/04	0	0.00	1	49.60	49.75	-1	1,723	-0.06%
2019/07/02	0	0.00	1	49.35	49.65	-1	1,755	-0.06%
2019/06/28	1	49.70	3	49.77	49.45	-2	1,784	-0.11%
2019/06/27	1	49.85	2	49.85	49.75	-1	1,856	-0.05%
2019/06/19	1	49.50	19	49.70	49.90	-18	2,011	-0.89%
2019/06/17	0	0.00	1	48.75	48.55	-1	2,069	-0.05%
2019/06/14	1	48.55	0	0.00	48.50	1	2,119	0.05%
2019/06/13	0.4	48.75	0	0.00	48.50	0.4	2,147	0.02%
2019/06/12	0	0.00	10	48.80	48.75	-10	2,416	-0.41%
2019/06/04	2	49.00	3	49.07	49.00	-1	2,531	-0.04%
2019/06/03	0	0.00	10	49.00	48.90	-10	2,532	-0.39%
2019/05/28	5.1	49.05	3	49.55	48.60	2.1	2,513	0.08%
2019/05/27	5	48.85	4	49.00	49.20	1	2,443	0.04%
2019/05/21	2	48.08	0	0.00	48.10	2	2,430	0.08%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/14	0	0.00	1	47.35	48.05	-1	2,450	-0.04%
2019/05/13	2	47.90	10	48.10	47.80	-8	2,444	-0.33%
2019/05/10	1	48.35	0	0.00	48.05	1	2,479	0.04%
2019/05/09	5	48.09	0	0.00	48.00	5	2,476	0.20%
2019/05/07	1	48.90	0	0.00	48.70	1	2,491	0.04%
2019/05/06	2	48.70	10	48.70	48.75	-8	2,517	-0.32%
2019/05/03	2.1	49.20	0	0.00	49.25	2.1	2,537	0.08%
2019/04/30	3	49.25	1	49.20	49.45	2	2,539	0.08%
2019/04/29	0	0.00	2	49.00	49.20	-2	2,530	-0.08%
2019/04/26	0	0.00	3	48.75	48.80	-3	2,529	-0.12%
2019/04/25	5	48.75	0	0.00	49.00	5	2,534	0.20%
2019/04/24	4.1	48.91	3	48.87	48.65	1.1	2,536	0.04%
2019/04/22	0	0.00	6	48.80	48.75	-6	2,540	-0.24%
2019/04/19	2	48.90	0	0.00	48.90	2	2,543	0.08%
2019/04/18	4	48.50	5	48.55	48.60	-1	2,557	-0.04%
2019/04/16	12	49.20	3	49.30	49.40	9	2,551	0.35%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	6	49.03	0	0.00	49.10	6	2,551	0.24%
2019/04/11	4	49.44	3	49.65	49.40	1	2,544	0.04%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/02	1	50.60	0	0.00	50.80	1	2,589	0.04%
2019/04/01	1	50.80	6	51.82	50.90	-5	2,640	-0.19%
2019/03/29	1	50.60	7	50.19	50.80	-6	2,550	-0.24%
2019/03/27	0	0.00	4	49.81	49.75	-4	2,528	-0.16%
2019/03/25	3	49.12	0	0.00	49.25	3	2,501	0.12%
2019/03/22	1	49.10	5	49.67	49.25	-4	2,481	-0.16%
2019/03/21	0	0.00	1	49.10	49.35	-1	2,453	-0.04%
2019/03/20	7.2	48.34	10	48.60	48.70	-2.8	2,416	-0.12%
2019/03/19	4	49.00	11	49.03	48.90	-7	2,361	-0.30%
2019/03/18	2	48.35	5	48.48	48.55	-3	2,302	-0.13%
2019/03/15	5	48.05	8	48.09	48.20	-3	2,278	-0.13%
2019/03/14	3	47.52	0	0.00	47.50	3	1,998	0.15%
2019/03/12	27	47.61	0	0.00	47.50	27	1,967	1.37%
2019/03/11	5	47.94	10	48.40	47.90	-5	1,939	-0.26%
2019/03/08	1	47.70	0	0.00	47.65	1	1,914	0.05%
2019/03/07	3	47.53	0	0.00	47.50	3	1,942	0.15%
2019/03/06	0	0.00	1	47.70	47.55	-1	1,947	-0.05%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/26	3	47.83	0	0.00	47.60	3	2,006	0.15%
2019/02/22	2	47.73	0	0.00	47.95	2	2,000	0.10%
2019/02/20	1	47.75	0	0.00	48.05	1	1,994	0.05%
2019/02/13	16	47.80	0	0.00	47.65	16	1,986	0.81%
2019/02/12	0	0.00	2	48.35	48.45	-2	1,947	-0.10%
2019/01/29	2	47.58	0	0.00	47.80	2	1,912	0.10%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/25	1.7	47.47	8	47.50	47.60	-6.3	1,890	-0.34%
2019/01/24	1	47.00	11	47.00	47.45	-10	1,868	-0.54%
2019/01/22	0	0.00	52	46.85	46.90	-52	1,848	-2.81%
2019/01/21	0	0.00	2	46.95	46.85	-2	1,857	-0.11%
2019/01/18	12	46.60	0	0.00	46.60	12	1,875	0.64%
2019/01/16	0.5	46.55	0	0.00	46.60	0.5	1,901	0.03%
2019/01/15	0	0.00	12	46.55	46.60	-12	1,927	-0.62%
2019/01/14	0	0.00	1	46.15	46.25	-1	1,945	-0.05%
2019/01/11	10	46.00	0	0.00	46.30	10	2,029	0.49%
2019/01/07	3	45.47	14	45.53	45.60	-11	2,086	-0.53%
2019/01/04	0	0.00	7	45.00	45.25	-7	2,112	-0.33%
2019/01/03	2	45.15	6	45.03	45.05	-4	2,227	-0.18%
2019/01/02	1	44.70	0	0.00	44.50	1	2,248	0.04%
2018/12/28	5	44.34	23	44.76	45.00	-18	2,274	-0.79%
2018/12/27	9	44.10	9	44.49	44.40	0	2,292	0.00%
2018/12/26	6	44.03	3	44.33	44.15	3	2,287	0.13%
2018/12/25	7	44.38	0	0.00	43.90	7	2,269	0.31%
2018/12/24	27	45.17	0	0.00	44.90	27	2,216	1.22%
2018/12/22	4	45.95	0	0.00	45.90	4	2,166	0.18%
2018/12/21	5	45.44	0	0.00	46.15	5	2,204	0.23%
2018/12/18	0	0.00	1	46.25	46.15	-1	2,170	-0.05%
2018/12/17	1	46.60	0	0.00	46.10	1	2,205	0.05%
2018/12/14	0	0.00	2	46.50	46.45	-2	2,233	-0.09%
2018/12/13	0	0.00	1	46.30	46.70	-1	2,258	-0.04%
2018/12/10	14	45.80	0	0.00	45.60	14	2,296	0.61%
2018/12/03	3	47.00	7	47.09	47.10	-4	3,664	-0.11%
2018/11/30	4	46.65	4	46.93	46.90	0	4,360	0.00%
2018/11/29	4	46.65	4	46.90	46.50	0	4,700	0.00%
2018/11/28	3	46.15	16	46.38	46.70	-13	4,917	-0.26%
2018/11/26	11	46.41	12	46.93	46.20	-1	5,043	-0.02%
2018/11/23	8	45.74	0	0.00	45.90	8	5,007	0.16%
2018/11/22	0	0.00	1	45.80	45.95	-1	5,052	-0.02%
2018/11/21	1	45.80	0	0.00	46.25	1	5,083	0.02%
2018/11/14	3	46.28	0	0.00	46.45	3	5,158	0.06%
2018/11/13	0	0.00	1	46.80	46.80	-1	5,157	-0.02%
2018/11/07	1	46.30	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	1	46.40	46.55	-1	5,587	-0.02%
2018/11/05	0	0.00	23	45.85	45.85	-23	5,599	-0.41%
2018/11/02	0	0.00	2	46.05	46.20	-2	5,620	-0.04%
2018/11/01	0	0.00	1	45.05	45.30	-1	5,703	-0.02%
2018/10/29	3	44.53	0	0.00	44.60	3	5,724	0.05%
2018/10/25	1	45.05	0	0.00	45.00	1	5,721	0.02%
2018/10/19	1	44.90	2	45.80	45.90	-1	5,681	-0.02%
2018/10/17	0	0.00	1	46.10	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	2	45.90	45.90	-2	5,557	-0.04%
2018/10/15	6	45.34	0	0.00	45.25	6	5,523	0.11%
2018/10/12	1	45.00	1	45.00	46.25	0	5,486	0.00%
2018/10/11	5	45.20	5	45.58	45.60	0	5,469	0.00%
2018/10/09	12	46.67	0	0.00	46.65	12	5,337	0.22%
2018/10/05	10	46.88	0	0.00	46.75	10	5,270	0.19%
2018/10/04	10	47.80	1	47.75	47.75	9	5,243	0.17%
2018/10/03	1	48.15	4	48.20	48.15	-3	5,218	-0.06%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/09/28	0	0.00	3	48.17	48.40	-3	5,212	-0.06%
2018/09/21	0	0.00	1	48.25	48.70	-1	5,175	-0.02%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/17	1	47.20	2	47.45	47.50	-1	5,115	-0.02%
2018/09/14	4	47.75	4	47.50	47.50	0	5,117	0.00%
2018/09/13	11	47.41	1.2	47.56	47.65	9.8	5,104	0.19%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/11	0	0.00	1	45.20	45.40	-1	4,986	-0.02%
2018/09/07	5	45.80	5	45.35	45.10	0	4,580	0.00%
2018/09/06	3	49.25	20	49.05	49.15	-17	3,932	-0.43%
2018/09/05	1	49.00	4	49.18	48.80	-3	3,239	-0.09%
2018/09/04	6	50.07	5.4	49.91	49.95	0.6	2,892	0.02%
2018/09/03	1	50.20	10	50.06	50.00	-9	2,724	-0.33%
2018/08/30	1	49.20	12	49.22	49.30	-11	2,659	-0.41%
2018/08/29	4	48.75	1.4	48.92	48.95	2.6	2,728	0.09%
2018/08/28	3	48.60	4	48.59	48.60	-1	2,713	-0.04%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	2	48.55	48.50	-2	2,758	-0.07%
2018/08/22	0	0.00	0.5	48.35	48.35	-0.5	2,883	-0.02%
2018/08/21	0	0.00	3	48.10	48.20	-3	2,879	-0.10%
2018/08/15	2	48.03	2	48.05	48.00	0	2,873	0.00%
2018/08/14	2	47.65	3	47.88	47.65	-1	2,835	-0.04%
2018/08/13	3	47.45	3	47.60	47.50	0	2,634	0.00%
2018/08/09	5	48.34	6	48.23	48.30	-1	2,481	-0.04%
2018/08/08	2	47.85	25	47.88	47.90	-23	2,452	-0.94%
2018/08/07	6	47.59	6	47.60	47.65	0	2,382	0.00%
2018/08/06	0	0.00	4	47.34	47.35	-4	2,406	-0.17%
2018/08/03	13	47.30	3	47.40	47.35	10	2,409	0.42%
2018/08/01	2	47.10	0	0.00	47.20	2	2,402	0.08%
2018/07/31	0	0.00	15	46.96	47.30	-15	2,392	-0.63%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/27	1.1	46.14	1	46.15	46.20	0.1	2,361	0.00%
2018/07/25	2	45.80	0	0.00	45.80	2	2,429	0.08%
2018/07/23	1	45.80	0	0.00	45.80	1	2,457	0.04%
2018/07/20	1	45.80	0	0.00	45.85	1	2,471	0.04%
2018/07/18	0	0.00	51	46.04	46.15	-51	2,501	-2.04%
2018/07/17	0	0.00	2	45.50	45.40	-2	2,525	-0.08%
2018/07/11	1	44.70	0	0.00	45.00	1	2,601	0.04%
2018/07/10	1	44.90	0	0.00	44.85	1	2,607	0.04%
2018/07/09	0	0.00	1	44.20	44.80	-1	2,609	-0.04%
2018/07/06	3	43.60	3	43.60	43.95	0	2,615	0.00%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	0	0.00	3.3	44.23	44.45	-3.3	2,663	-0.12%
2018/07/03	16	44.33	0	0.00	44.20	16	2,704	0.59%
2018/07/02	10	44.60	0	0.00	44.55	10	2,696	0.37%
2018/06/28	7	44.55	3	44.60	44.60	4	2,663	0.15%
2018/06/27	6	45.45	5	45.27	45.15	1	2,625	0.04%
2018/06/26	15	45.76	5	45.80	45.50	10	2,631	0.38%
2018/06/25	3	46.20	0	0.00	45.80	3	2,627	0.11%
2018/06/22	3	45.78	2	45.75	45.70	1	2,644	0.04%
2018/06/15	7	46.12	0	0.00	45.90	7	2,624	0.27%
2018/06/14	7	46.43	1	46.60	46.35	6	2,513	0.24%
2018/06/12	5	47.60	1.1	47.46	47.65	3.9	2,520	0.16%
2018/06/11	2.1	48.03	2	47.85	47.60	0.1	2,510	0.00%
2018/06/08	1	47.60	6	47.55	47.60	-5	2,477	-0.20%
2018/06/07	0	0.00	2	47.78	47.45	-2	2,455	-0.08%
2018/06/06	1	47.80	27	47.78	47.85	-26	2,452	-1.06%
2018/06/05	0	0.00	3	46.80	46.80	-3	2,345	-0.13%
2018/06/04	1	46.60	0	0.00	46.60	1	2,310	0.04%
2018/06/01	0	0.00	3	46.30	46.30	-3	2,272	-0.13%
2018/05/31	3	45.55	1	45.70	45.40	2	2,230	0.09%
2018/05/30	2	45.80	2	45.65	45.50	0	2,150	0.00%
2018/05/29	0	0.00	3.2	45.81	46.15	-3.2	2,121	-0.15%
2018/05/28	0	0.00	2	45.65	45.65	-2	2,116	-0.09%
2018/05/25	1	46.00	2	46.15	46.00	-1	2,115	-0.05%
2018/05/24	0	0.00	1	46.30	46.30	-1	2,108	-0.05%
2018/05/23	0	0.00	3	46.00	45.90	-3	2,097	-0.14%
2018/05/22	2	46.08	0	0.00	46.05	2	2,095	0.10%
2018/05/21	2	46.18	2	46.28	46.25	0	2,105	0.00%
2018/05/18	1	45.80	21	45.90	45.90	-20	2,105	-0.95%
2018/05/17	1	45.65	1.3	45.70	45.65	-0.3	2,114	-0.01%
2018/05/16	0	0.00	3	45.60	45.60	-3	2,116	-0.14%
2018/05/15	2	45.25	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	1	46.00	45.75	-1	2,276	-0.04%
2018/05/11	0	0.00	1	45.45	45.30	-1	2,243	-0.04%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/09	2	45.10	0	0.00	45.05	2	2,251	0.09%
2018/05/08	1	45.30	1	45.55	45.40	0	2,279	0.00%
2018/05/07	6	45.20	0	0.00	45.20	6	2,310	0.26%
2018/05/03	13	45.63	0	0.00	45.50	13	2,450	0.53%
2018/05/02	22	46.26	1	45.95	46.00	21	2,512	0.84%
2018/04/30	0	0.00	4	45.70	45.80	-4	2,513	-0.16%
2018/04/25	0	0.00	6	45.10	45.20	-6	2,616	-0.23%
2018/04/23	1	45.65	2	45.70	45.60	-1	2,630	-0.04%
2018/04/20	1	45.00	1	45.10	45.30	0	2,590	0.00%
2018/04/19	2	44.85	3.2	45.04	45.10	-1.2	2,583	-0.05%
2018/04/17	1	44.35	14	44.47	44.55	-13	2,578	-0.50%
2018/04/16	2	44.83	1	45.05	44.85	1	2,558	0.04%
2018/04/13	0	0.00	2	45.30	45.15	-2	2,574	-0.08%
2018/04/12	6	45.47	0	0.00	45.55	6	2,586	0.23%
2018/04/11	3	45.83	7	45.71	45.70	-4	2,585	-0.15%
2018/04/10	7	45.29	3	45.33	45.40	4	2,580	0.16%
2018/04/09	1	44.70	2	45.00	44.80	-1	2,583	-0.04%
2018/04/03	2	45.05	2	45.05	45.20	0	2,589	0.00%
2018/04/02	2	45.35	5	45.36	45.30	-3	2,590	-0.12%
2018/03/30	1	45.00	2	45.15	45.00	-1	2,586	-0.04%
2018/03/28	2	45.10	0	0.00	45.30	2	2,582	0.08%
2018/03/27	14	45.40	1	45.40	45.40	13	2,578	0.50%
2018/03/26	1	44.60	0	0.00	44.85	1	2,548	0.04%
2018/03/23	12	44.68	6	44.73	44.75	6	2,567	0.23%
2018/03/22	7	45.31	0	0.00	45.10	7	2,570	0.27%
2018/03/20	0	0.00	1	44.75	44.90	-1	2,744	-0.04%
2018/03/19	2	45.00	4	45.13	44.90	-2	2,773	-0.07%
2018/03/16	6	44.55	0	0.00	44.60	6	2,796	0.21%
2018/03/15	24	45.45	3	45.80	45.50	21	2,734	0.77%
2018/03/14	5	45.30	0	0.00	45.50	5	2,727	0.18%
2018/03/13	0	0.00	4	44.90	45.05	-4	2,704	-0.15%
2018/03/12	17	45.01	24	45.11	44.95	-7	2,704	-0.26%
2018/03/09	1	44.30	2	44.35	44.40	-1	2,671	-0.04%
2018/03/08	0	0.00	25	44.15	44.15	-25	2,678	-0.93%
2018/03/07	8.1	44.05	0	0.00	44.10	8.1	2,691	0.30%
2018/03/06	1	44.20	0	0.00	44.35	1	2,693	0.04%
2018/03/05	1	44.15	0	0.00	44.25	1	2,758	0.04%
2018/03/02	7.1	44.09	11	43.99	44.00	-3.9	2,754	-0.14%
2018/03/01	3.3	44.13	5	44.23	44.65	-1.7	2,756	-0.06%
2018/02/27	9	44.64	0	0.00	44.15	9	2,727	0.33%
2018/02/26	2	44.85	8	44.84	44.95	-6	2,713	-0.22%
2018/02/22	0.4	44.70	0	0.00	44.40	0.4	2,735	0.01%
2018/02/21	1	44.40	0	0.00	44.70	1	2,732	0.04%
2018/02/12	3	43.53	0	0.00	43.60	3	2,718	0.11%
2018/02/07	6	44.38	6	44.26	44.20	0	2,682	0.00%
2018/02/06	10	42.38	8	42.36	42.20	2	2,599	0.08%
2018/02/05	5	44.78	1	44.75	44.85	4	2,514	0.16%
2018/02/02	2	45.35	0	0.00	45.60	2	2,507	0.08%
2018/02/01	0	0.00	4	45.70	45.55	-4	2,514	-0.16%
2018/01/31	2	45.25	3	45.42	45.80	-1	2,514	-0.04%
2018/01/30	4	45.89	0	0.00	45.55	4	2,471	0.16%
2018/01/29	6	46.60	8	46.23	46.50	-2	2,443	-0.08%
2018/01/26	6	45.95	59	46.05	46.45	-53	2,421	-2.19%
2018/01/25	10	45.63	14	45.56	45.40	-4	2,341	-0.17%
2018/01/24	1	44.30	4	44.98	45.00	-3	2,263	-0.13%
2018/01/23	4	44.88	12	44.67	44.95	-8	2,212	-0.36%
2018/01/18	8	42.97	5	43.50	42.80	3	2,129	0.14%
2018/01/17	0	0.00	1	43.00	43.05	-1	2,113	-0.05%
2018/01/16	0	0.00	2	42.70	42.60	-2	2,085	-0.10%
2018/01/15	2	42.60	2	42.60	42.85	0	2,080	0.00%
2018/01/12	1	42.70	4	42.66	42.80	-3	2,100	-0.14%
2018/01/11	1	42.20	1	42.80	42.45	0	2,114	0.00%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	4	43.00	0	0.00	43.15	4	2,123	0.19%
2018/01/08	0	0.00	2	43.20	43.40	-2	2,116	-0.09%
2018/01/05	2	42.50	2	43.10	43.10	0	2,102	0.00%
2018/01/04	6	42.76	1	42.75	42.65	5	2,116	0.24%
2018/01/03	2	42.85	1	43.15	43.15	1	2,125	0.05%
2018/01/02	4	42.68	9	42.97	43.15	-5	2,095	-0.24%