上海商銀 (5876)-國泰-敦南券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
485人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	263.2	38.17	33.1	38.02	37.85	230.1	9,006	2.56%	大買/鉅額交易
2024/11/21	88	38.71	15.5	38.85	38.35	72.5	8,722	0.83%
2024/11/20	40.2	39.31	28	39.60	38.95	12.1	8,480	0.14%
2024/11/19	59.2	39.55	48.2	39.41	39.25	11	8,295	0.13%
2024/11/18	33.9	39.74	45.9	39.98	39.60	-12	8,072	-0.15%
2024/11/15	17.6	39.76	46.5	39.92	39.60	-28.9	7,859	-0.37%
2024/11/14	30.9	39.10	114.8	39.43	39.70	-83.9	7,793	-1.08%	大賣/
2024/11/13	8.5	39.01	15.1	39.33	39.30	-6.5	7,671	-0.09%
2024/11/12	29.4	38.90	42.5	39.21	39.20	-13.1	7,616	-0.17%
2024/11/11	103.7	38.70	76.2	39.06	39.30	27.5	7,493	0.37%	大買/
2024/11/08	68	39.29	53.5	39.27	38.90	14.6	7,426	0.20%
2024/11/07	13.7	39.46	128.4	39.30	39.35	-114.7	7,416	-1.55%	大賣/鉅額交易
2024/11/06	134.5	39.02	61.4	39.04	38.95	73	7,397	0.99%	大買/
2024/11/05	133.9	39.06	36	39.09	39.10	97.9	7,482	1.31%	大買/
2024/11/04	23.7	39.23	17.4	39.34	39.35	6.3	7,559	0.08%
2024/11/01	46.4	39.34	50.5	39.57	39.60	-4.1	7,723	-0.05%
2024/10/30	14	39.75	18.9	39.75	40.05	-4.9	7,759	-0.06%
2024/10/29	32.1	39.41	44.5	39.56	39.90	-12.3	7,834	-0.16%
2024/10/28	27.3	39.27	13	39.22	39.30	14.3	7,887	0.18%
2024/10/25	35.7	39.17	49	39.36	39.45	-13.3	7,901	-0.17%
2024/10/24	45.1	38.96	34	39.13	39.10	11.1	7,972	0.14%
2024/10/23	73	39.10	38	39.10	39.00	35	8,045	0.44%
2024/10/22	35.1	39.18	70.6	39.48	39.60	-35.5	8,019	-0.44%
2024/10/21	92.9	39.27	148	39.30	39.25	-55.1	8,117	-0.68%	大賣/
2024/10/18	1.2	39.45	211.3	39.42	39.65	-210.1	8,241	-2.55%	大賣/鉅額交易
2024/10/17	8.3	38.75	9.8	38.86	39.00	-1.4	8,329	-0.02%
2024/10/16	100.6	38.61	39	38.74	38.75	61.6	8,648	0.71%
2024/10/15	30.4	38.72	30.1	38.95	39.10	0.3	8,801	0.00%
2024/10/14	48.8	38.59	21.1	38.57	38.70	27.7	8,880	0.31%
2024/10/11	164.9	38.91	12.9	39.08	38.75	152	9,053	1.68%	大買/鉅額交易
2024/10/09	102.7	38.78	13.3	38.79	38.70	89.4	9,219	0.97%	大買/
2024/10/08	185.6	39.51	84.3	39.21	39.10	101.2	9,392	1.08%	大買/鉅額交易
2024/10/07	55.5	39.75	67.7	39.71	40.25	-12.2	9,269	-0.13%
2024/10/04	47.3	38.88	61.1	38.83	39.00	-13.9	9,174	-0.15%
2024/10/01	73.6	38.46	17	38.74	38.35	56.6	8,972	0.63%
2024/09/30	81.8	39.02	35.4	38.67	38.60	46.4	8,905	0.52%
2024/09/27	43.7	39.44	26.4	39.62	39.20	17.3	8,820	0.20%
2024/09/26	25.8	39.41	3.1	39.47	39.45	22.7	8,751	0.26%
2024/09/25	20.4	39.07	70.9	39.27	39.55	-50.5	8,632	-0.58%
2024/09/24	17.2	38.54	22	38.72	38.90	-4.8	8,539	-0.06%
2024/09/23	32	38.65	40.1	38.80	38.85	-8.1	8,493	-0.10%
2024/09/20	58.3	38.73	46	38.73	38.60	12.3	8,409	0.15%
2024/09/19	22.5	38.56	39.7	38.98	39.45	-17.2	8,330	-0.21%
2024/09/18	11.1	38.39	67.1	38.40	38.50	-56	8,246	-0.68%
2024/09/16	8.2	38.22	10.1	38.31	38.35	-1.8	8,265	-0.02%
2024/09/13	37.4	38.08	0.8	38.48	38.20	36.6	8,241	0.44%
2024/09/12	91.4	38.03	51.7	38.26	38.30	39.8	8,237	0.48%
2024/09/11	54.3	38.13	22.5	38.14	38.00	31.8	8,167	0.39%
2024/09/10	39	38.45	15	38.48	38.50	24	8,059	0.30%
2024/09/09	64.3	38.30	23	38.50	38.70	41.3	8,050	0.51%
2024/09/06	33.1	38.93	19.8	39.01	39.20	13.3	7,964	0.17%
2024/09/05	32.2	38.54	1	38.55	38.25	31.2	7,972	0.39%
2024/09/04	121.5	38.24	44.4	38.31	38.20	77.1	7,933	0.97%	大買/
2024/09/03	52.2	39.79	14	39.60	39.60	38.2	7,771	0.49%
2024/09/02	80	39.97	10.1	40.05	40.00	69.9	7,796	0.90%
2024/08/30	47.1	40.05	35	40.28	40.25	12.1	7,851	0.15%
2024/08/29	81.1	40.07	113	40.21	40.00	-31.9	7,870	-0.40%	大賣/
2024/08/28	15.1	40.23	7	40.41	40.35	8.1	8,162	0.10%
2024/08/27	78.6	40.46	2.5	40.42	40.30	76.1	9,002	0.85%
2024/08/26	1	41.30	52.3	41.54	41.45	-51.3	9,053	-0.57%
2024/08/23	13.1	40.56	30	40.71	40.80	-16.9	9,137	-0.18%
2024/08/22	55.5	40.38	12	40.30	40.30	43.5	9,221	0.47%
2024/08/21	35.4	40.55	19	40.65	40.60	16.3	9,347	0.17%
2024/08/20	28.2	41.09	18	41.01	41.00	10.2	9,450	0.11%
2024/08/19	21.6	41.42	0	0.00	41.15	21.6	9,677	0.22%
2024/08/16	1	41.85	57.3	41.82	41.80	-56.3	9,939	-0.57%
2024/08/15	22.6	41.34	4.1	41.58	41.05	18.6	10,051	0.18%
2024/08/14	8.1	41.19	39.7	41.12	41.55	-31.6	10,337	-0.31%
2024/08/13	12.1	40.30	12.3	40.52	40.60	-0.2	10,428	0.00%
2024/08/12	60.6	40.07	76.7	40.29	40.35	-16.1	10,558	-0.15%
2024/08/09	50.3	39.92	53.3	40.09	40.00	-3	10,628	-0.03%
2024/08/08	67.2	39.31	35.2	39.49	39.30	32	10,607	0.30%
2024/08/07	28.6	39.22	27.9	39.45	40.05	0.6	10,553	0.01%
2024/08/06	53.8	38.69	45.7	38.94	39.20	8.1	10,429	0.08%
2024/08/05	95	38.80	53.2	38.79	38.60	41.7	10,289	0.41%
2024/08/02	107.9	40.33	27.1	40.49	40.60	80.8	10,108	0.80%	大買/
2024/08/01	134.2	41.24	32	41.23	41.20	102.2	9,972	1.02%	大買/鉅額交易
2024/07/31	10.2	41.53	22.1	41.67	41.70	-11.8	9,889	-0.12%
2024/07/30	28.4	41.31	18.6	41.35	41.40	9.8	9,799	0.10%
2024/07/29	81.7	41.40	44.2	41.43	41.55	37.6	9,840	0.38%
2024/07/26	57.7	41.47	21.1	41.62	41.70	36.7	9,765	0.38%
2024/07/23	19.2	41.78	25.6	41.86	42.15	-6.4	9,714	-0.07%
2024/07/22	117.2	41.61	78.2	41.72	41.60	39	9,662	0.40%	大買/
2024/07/19	146.6	42.36	23	42.19	42.20	123.6	9,459	1.31%	大買/鉅額交易
2024/07/18	47.2	42.90	34.6	43.15	43.00	12.6	9,265	0.14%
2024/07/17	223.9	43.07	29.1	43.40	42.65	194.7	9,136	2.13%	大買/鉅額交易
2024/07/16	82	44.89	73.1	45.04	45.10	8.9	8,815	0.10%
2024/07/15	34.7	45.01	104.7	45.04	45.00	-70	8,719	-0.80%	大賣/
2024/07/12	25.2	44.66	38.4	44.92	45.15	-13.2	8,593	-0.15%
2024/07/11	83.1	44.40	43.2	44.66	44.55	39.9	8,403	0.47%
2024/07/10	184.2	44.86	27.2	45.15	44.50	157.1	8,251	1.90%	大買/鉅額交易
2024/07/09	50.6	45.76	21	45.90	45.95	29.6	8,019	0.37%
2024/07/08	41.3	45.94	21.1	46.01	46.00	20.3	8,005	0.25%
2024/07/05	25.2	46.02	0	46.18	46.15	25.2	7,920	0.32%
2024/07/04	7	46.12	22.2	46.28	46.30	-15.2	7,932	-0.19%
2024/07/03	21	45.82	36	45.99	46.15	-15	7,840	-0.19%
2024/07/02	34	45.65	30.3	45.98	45.65	3.8	7,832	0.05%
2024/07/01	31.1	45.84	1.1	45.90	45.75	30	7,830	0.38%
2024/06/28	3.1	45.81	39.1	46.13	46.05	-36	7,849	-0.46%
2024/06/27	25.3	45.37	10.2	45.57	45.65	15.1	7,933	0.19%
2024/06/26	51.7	45.69	13	45.70	45.70	38.7	8,263	0.47%
2024/06/25	0.3	46.02	28.2	46.14	46.15	-27.9	8,512	-0.33%
2024/06/24	26	45.69	25.7	45.83	45.85	0.3	8,563	0.00%
2024/06/21	11	45.94	16.1	46.10	45.85	-5.1	8,574	-0.06%
2024/06/20	12.3	45.89	23.1	46.15	46.05	-10.7	8,532	-0.13%
2024/06/19	4.5	45.71	28.2	45.92	46.00	-23.7	8,624	-0.27%
2024/06/18	21.6	45.50	74.4	45.72	45.75	-52.8	8,740	-0.60%
2024/06/17	60.6	45.44	28.3	45.62	45.40	32.3	8,843	0.37%
2024/06/14	98.1	45.44	16.5	45.37	45.35	81.6	8,940	0.91%
2024/06/13	18.4	45.60	19	45.69	45.55	-0.7	8,931	-0.01%
2024/06/12	31.2	45.45	34	45.57	45.50	-2.9	9,032	-0.03%
2024/06/11	40.5	45.80	20.2	45.50	45.50	20.3	9,062	0.22%
2024/06/07	15.2	45.87	15.8	46.14	46.20	-0.6	9,047	-0.01%
2024/06/06	10.3	45.84	18.1	46.09	45.95	-7.8	9,049	-0.09%
2024/06/05	24.1	45.77	26.1	46.16	45.70	-2	8,986	-0.02%
2024/06/04	12.2	45.60	245.2	45.96	45.80	-233	8,915	-2.61%	大賣/鉅額交易
2024/06/03	754.1	45.34	444.1	45.93	45.95	310.1	8,821	3.51%	大買/大賣/鉅額交易
2024/05/31	0.3	46.18	60.6	46.48	46.05	-60.3	8,494	-0.71%
2024/05/30	13.4	45.53	17.1	45.80	45.60	-3.6	7,656	-0.05%
2024/05/29	85.9	45.87	22	45.64	45.55	63.9	7,523	0.85%
2024/05/28	52	46.32	111.5	46.46	46.50	-59.5	7,364	-0.81%	大賣/
2024/05/27	72.2	46.21	17	46.30	46.00	55.2	7,305	0.76%
2024/05/24	37.3	46.62	5.1	47.24	46.40	32.2	7,154	0.45%
2024/05/23	27.2	47.01	22.1	47.36	47.45	5.2	7,010	0.07%
2024/05/22	3	47.20	27.5	47.53	47.80	-24.4	6,751	-0.36%
2024/05/21	38.4	46.86	27.3	47.03	47.25	11.1	6,474	0.17%
2024/05/20	1.4	47.26	46.6	47.09	47.50	-45.3	6,319	-0.72%
2024/05/17	48.3	46.30	28.2	46.54	46.10	20.1	5,982	0.34%
2024/05/16	7.1	46.68	29.3	46.84	46.90	-22.2	5,821	-0.38%
2024/05/15	2.3	46.62	53.5	46.53	46.25	-51.3	5,672	-0.90%
2024/05/14	89	46.07	25.3	45.93	45.90	63.7	5,605	1.14%
2024/05/13	32.2	46.70	104.1	46.75	46.85	-71.9	5,540	-1.30%	大賣/
2024/05/10	14.2	46.35	25	46.67	46.90	-10.8	5,515	-0.20%
2024/05/09	21.2	46.35	22.1	46.42	46.35	-0.9	5,493	-0.02%
2024/05/08	53.5	46.40	23.1	46.64	46.70	30.5	5,490	0.55%
2024/05/07	30.5	46.48	23.2	46.73	46.70	7.3	5,457	0.13%
2024/05/06	76.2	46.88	81.1	46.90	46.90	-4.9	5,398	-0.09%
2024/05/03	0.3	46.66	76.3	46.99	47.00	-76	5,332	-1.42%
2024/05/02	1.1	46.90	12.2	46.87	46.95	-11.1	5,247	-0.21%
2024/04/30	60.1	46.23	86.1	46.46	46.45	-26	5,131	-0.51%
2024/04/29	1.9	46.26	60.3	46.08	46.40	-58.4	5,088	-1.15%
2024/04/26	43.1	45.10	40.2	45.05	45.05	2.9	5,005	0.06%
2024/04/25	10.3	45.07	0	45.25	45.20	10.3	5,001	0.21%
2024/04/24	23.5	45.99	10.2	46.25	45.75	13.3	4,969	0.27%
2024/04/23	17.3	45.88	17.3	45.87	45.85	0	5,048	0.00%
2024/04/22	5.4	45.25	49.7	45.51	45.55	-44.3	5,059	-0.88%
2024/04/19	49.2	45.12	118.3	45.19	45.00	-69.1	5,005	-1.38%	大賣/
2024/04/18	3.2	46.06	16.1	46.39	46.05	-12.9	4,828	-0.27%
2024/04/17	25.7	45.89	64.3	46.28	46.40	-38.6	4,808	-0.80%
2024/04/16	58.4	46.90	39.2	46.38	46.10	19.2	4,882	0.39%
2024/04/15	52.1	47.18	116.5	47.53	47.40	-64.3	4,807	-1.34%	大賣/
2024/04/12	22.2	46.87	23.5	47.09	47.50	-1.3	4,759	-0.03%
2024/04/11	21.2	47.13	26	47.37	47.50	-4.8	4,686	-0.10%
2024/04/10	13.1	46.88	44.9	47.35	47.45	-31.8	4,670	-0.68%
2024/04/09	18.3	46.53	31.2	46.81	46.85	-12.9	4,656	-0.28%
2024/04/08	5.7	45.86	35.1	46.58	46.70	-29.4	4,660	-0.63%
2024/04/03	48.3	46.11	51.6	46.22	45.95	-3.2	4,637	-0.07%
2024/04/02	21.3	46.50	8.3	46.47	46.35	13.1	4,661	0.28%
2024/04/01	148.1	47.06	39.5	46.75	46.50	108.6	4,731	2.30%	大買/鉅額交易
2024/03/29	40.4	47.73	70.2	48.32	48.35	-29.8	4,637	-0.64%
2024/03/28	18.3	47.68	39.3	48.05	48.25	-21	4,280	-0.49%
2024/03/27	12	47.74	22.1	47.59	48.00	-10.1	4,031	-0.25%
2024/03/26	17	46.81	44.3	47.02	47.30	-27.2	3,971	-0.69%
2024/03/25	44.7	47.06	9.1	46.95	46.90	35.6	3,980	0.90%
2024/03/22	29.2	47.50	58	47.63	47.90	-28.8	3,981	-0.72%
2024/03/21	8.6	46.90	90.4	47.63	47.80	-81.7	3,893	-2.10%
2024/03/20	7.1	46.68	21	46.64	46.70	-13.8	3,810	-0.36%
2024/03/19	8.1	46.09	41.9	46.48	46.35	-33.8	3,718	-0.91%
2024/03/18	14.7	46.06	27.8	46.32	46.30	-13.2	3,617	-0.36%
2024/03/15	3.8	45.86	25.2	46.21	46.40	-21.4	3,598	-0.60%
2024/03/14	7.6	45.66	47.4	45.89	46.20	-39.8	3,455	-1.15%
2024/03/13	22.2	44.76	41.6	45.11	45.40	-19.3	3,384	-0.57%
2024/03/12	5.1	44.68	74.6	44.98	45.05	-69.5	3,351	-2.07%
2024/03/11	23.5	44.61	68.1	44.67	44.60	-44.7	3,369	-1.33%
2024/03/08	8.7	44.31	16.4	44.62	44.75	-7.7	3,436	-0.22%
2024/03/07	27.6	44.14	132	44.35	44.70	-104.5	3,473	-3.01%	大賣/鉅額交易
2024/03/06	34.5	44.39	33.5	44.33	44.30	1	3,533	0.03%
2024/03/05	30.1	44.49	1	44.55	44.45	29.1	3,730	0.78%
2024/03/04	30.3	44.58	31.4	44.69	44.70	-1.1	3,840	-0.03%
2024/03/01	30.2	44.58	7.2	44.86	44.55	23	3,979	0.58%
2024/02/29	33.1	44.56	29.2	44.85	45.00	3.9	4,205	0.09%
2024/02/27	10	44.70	10.2	44.73	44.70	-0.2	4,284	0.00%
2024/02/26	22.3	44.56	18.6	44.75	44.85	3.7	4,361	0.08%
2024/02/23	11	44.76	23.6	44.80	44.75	-12.6	4,406	-0.29%
2024/02/22	36.2	44.73	33	44.93	44.95	3.2	4,516	0.07%
2024/02/21	3.2	44.62	16.3	44.90	44.90	-13	4,528	-0.29%
2024/02/20	8.4	44.64	6	44.77	44.90	2.4	4,571	0.05%
2024/02/19	1.3	44.70	96.1	44.54	44.85	-94.8	4,645	-2.04%
2024/02/16	47.5	43.97	59.7	44.11	44.20	-12.1	4,721	-0.26%
2024/02/15	37.5	43.99	16.5	44.20	44.10	21	4,721	0.44%
2024/02/05	38.1	44.31	97	44.38	44.20	-58.9	4,695	-1.25%
2024/02/02	9.1	44.52	55	44.78	44.80	-45.9	4,686	-0.98%
2024/02/01	0.2	44.77	45.2	44.78	44.95	-45.1	4,698	-0.96%
2024/01/31	11.2	44.28	24	44.44	44.30	-12.8	4,674	-0.27%
2024/01/30	78.4	44.42	32	44.32	44.30	46.4	4,700	0.99%
2024/01/29	1.1	44.89	14.6	44.94	45.00	-13.5	4,739	-0.28%
2024/01/26	2.1	44.70	13	44.69	44.70	-10.9	4,812	-0.23%
2024/01/25	15.2	44.32	20	44.36	44.30	-4.8	4,861	-0.10%
2024/01/24	7.1	44.34	37	44.56	44.35	-29.9	4,902	-0.61%
2024/01/23	28.5	44.29	17.7	44.44	44.25	10.8	4,944	0.22%
2024/01/22	68.4	44.31	37.8	44.33	44.30	30.6	5,007	0.61%
2024/01/19	16.1	43.94	17	44.29	44.70	-0.9	5,061	-0.02%
2024/01/18	7	44.14	5	44.35	44.25	2	5,077	0.04%
2024/01/17	22.2	44.15	22	43.90	43.90	0.2	5,084	0.00%
2024/01/16	25.4	44.71	11	44.51	44.50	14.4	4,999	0.29%
2024/01/15	4.2	45.35	20.2	45.35	45.20	-16	4,947	-0.32%
2024/01/12	3	45.28	2.3	45.36	45.35	0.7	5,002	0.01%
2024/01/11	4	44.93	26.5	45.36	45.55	-22.5	5,053	-0.45%
2024/01/10	91.5	45.02	64	44.97	44.95	27.5	5,037	0.55%
2024/01/09	17	46.23	16	46.20	46.20	1	4,926	0.02%
2024/01/08	0	46.49	11.5	46.65	46.30	-11.5	4,923	-0.23%
2024/01/05	31	46.25	11.2	46.41	46.35	19.8	4,930	0.40%
2024/01/04	13.3	45.92	18.5	46.22	46.20	-5.1	4,962	-0.10%
2024/01/03	33.1	45.91	39.3	46.07	46.00	-6.1	5,048	-0.12%
2024/01/02	13.3	46.46	16.1	46.59	46.60	-2.8	5,052	-0.06%
2023/12/29	0.1	46.56	21	46.70	46.80	-20.9	5,093	-0.41%
2023/12/28	1	46.85	33.1	46.67	46.85	-32.1	5,099	-0.63%
2023/12/27	15	46.32	43.8	46.33	46.45	-28.8	5,039	-0.57%
2023/12/26	0.2	45.61	11.5	45.73	45.75	-11.3	4,957	-0.23%
2023/12/25	3	45.15	13.1	45.39	45.45	-10.1	4,958	-0.20%
2023/12/22	9	44.98	8.8	45.21	45.35	0.2	4,954	0.00%
2023/12/21	16.3	44.81	12.3	44.97	45.20	4	4,940	0.08%
2023/12/20	26.5	45.07	25.2	45.15	45.15	1.3	4,895	0.03%
2023/12/19	30.5	45.28	24.2	45.38	45.40	6.3	4,875	0.13%
2023/12/18	23	45.43	28.1	45.60	45.80	-5.1	4,905	-0.10%
2023/12/15	12.3	45.69	57.3	45.80	45.55	-44.9	4,900	-0.92%
2023/12/14	1.3	46.16	10	46.28	46.25	-8.7	4,807	-0.18%
2023/12/13	6.7	45.67	11.7	45.75	45.65	-5	4,746	-0.11%
2023/12/12	11.2	45.71	12	45.88	46.00	-0.8	4,814	-0.02%
2023/12/11	7.4	45.62	12.3	45.87	45.85	-4.9	4,863	-0.10%
2023/12/08	6	45.55	10.4	45.69	45.85	-4.4	4,860	-0.09%
2023/12/07	14.3	45.88	8.4	45.81	45.70	5.9	4,865	0.12%
2023/12/06	1.2	46.51	40.7	46.43	46.35	-39.5	4,858	-0.81%
2023/12/05	1.1	46.00	31.3	46.10	45.90	-30.2	4,794	-0.63%
2023/12/04	10.3	45.75	39.2	46.21	46.10	-28.8	4,744	-0.61%
2023/12/01	25.3	45.94	18.6	45.90	46.00	6.7	4,742	0.14%
2023/11/30	15.4	45.28	5.6	45.48	45.10	9.8	4,675	0.21%
2023/11/29	17.4	45.36	7.8	45.71	45.30	9.6	4,473	0.21%
2023/11/28	13.6	45.63	2.2	45.84	45.45	11.4	4,347	0.26%
2023/11/27	19.3	46.15	61.8	46.41	45.75	-42.5	4,290	-0.99%
2023/11/24	3	46.17	7.5	46.09	45.55	-4.5	4,100	-0.11%
2023/11/22	11.9	45.73	15.7	45.94	45.70	-3.7	3,865	-0.10%
2023/11/21	1.1	46.44	19.1	46.23	46.30	-18.1	3,866	-0.47%
2023/11/20	0	45.60	7	45.80	45.95	-7	3,794	-0.19%
2023/11/17	0.4	45.65	19.7	45.82	45.80	-19.3	3,786	-0.51%
2023/11/16	1.1	45.30	18.5	45.31	45.55	-17.5	3,728	-0.47%
2023/11/15	2	45.00	11	45.01	45.05	-9	3,667	-0.25%
2023/11/14	17.4	44.61	5	44.76	44.80	12.4	3,611	0.34%
2023/11/13	9.4	44.63	10.1	44.77	44.80	-0.7	3,676	-0.02%
2023/11/10	4.3	44.52	6.2	44.77	44.75	-1.9	3,692	-0.05%
2023/11/09	4	44.65	68	44.75	44.75	-64	3,709	-1.72%
2023/11/08	4.1	44.70	4	44.84	44.85	0.1	3,726	0.00%
2023/11/07	0.3	44.65	43.2	44.72	44.90	-42.9	3,722	-1.15%
2023/11/06	5.3	44.56	29.3	44.64	44.65	-24	3,685	-0.65%
2023/11/03	4.2	44.27	82	44.30	44.60	-77.8	3,628	-2.14%
2023/11/02	5.4	44.00	44.8	43.95	44.00	-39.4	3,571	-1.10%
2023/11/01	2.8	43.59	25.3	43.62	43.55	-22.5	3,518	-0.64%
2023/10/31	4	42.70	13	42.82	42.90	-9	3,496	-0.26%
2023/10/30	76.9	42.86	12.4	42.77	42.70	64.5	3,504	1.84%
2023/10/27	0.3	43.80	43.2	43.84	43.95	-42.9	3,444	-1.25%
2023/10/26	5	42.64	6.1	42.86	42.85	-1	3,433	-0.03%
2023/10/25	11.3	42.98	5.1	43.09	43.00	6.3	3,408	0.18%
2023/10/24	8.4	42.66	3.1	42.75	42.95	5.3	3,391	0.16%
2023/10/23	10.1	42.81	4	42.65	42.65	6.1	3,378	0.18%
2023/10/20	14.4	42.81	9.1	43.03	43.00	5.3	3,355	0.16%
2023/10/19	41.9	43.25	11.2	43.36	43.40	30.7	3,321	0.92%
2023/10/18	1.4	43.54	14.1	43.74	43.70	-12.8	3,299	-0.39%
2023/10/17	13.6	43.61	2.2	43.54	43.50	11.4	3,293	0.35%
2023/10/16	13.1	43.88	15.5	43.87	44.05	-2.4	3,334	-0.07%
2023/10/13	26.7	43.65	13	43.67	43.50	13.7	3,381	0.41%
2023/10/12	5.8	44.15	26.4	44.28	44.40	-20.6	3,372	-0.61%
2023/10/11	2.5	43.85	46	44.06	44.35	-43.5	3,358	-1.30%
2023/10/06	8.2	42.54	55.8	43.18	43.40	-47.6	3,304	-1.44%
2023/10/05	23.2	42.45	16	42.56	42.40	7.2	3,278	0.22%
2023/10/04	27.8	42.31	10	42.39	42.45	17.8	3,233	0.55%
2023/10/03	11.5	42.79	17.3	42.87	42.85	-5.8	3,236	-0.18%
2023/10/02	12.6	42.98	13	43.03	43.00	-0.4	3,313	-0.01%
2023/09/28	1.2	43.16	10.3	43.14	43.25	-9.1	3,496	-0.26%
2023/09/27	3	42.62	5	42.95	42.85	-2	3,506	-0.06%
2023/09/26	17.1	42.65	7	42.79	42.60	10.1	3,530	0.29%
2023/09/25	11.3	42.87	5	42.95	42.95	6.2	3,537	0.18%
2023/09/22	1.5	42.86	3.3	42.99	43.00	-1.8	3,593	-0.05%
2023/09/21	34.9	42.94	21.2	42.68	42.65	13.7	3,592	0.38%
2023/09/20	11.4	43.30	12.1	43.52	43.55	-0.7	3,540	-0.02%
2023/09/19	14.4	43.42	3	43.50	43.40	11.4	3,530	0.32%
2023/09/18	1.2	43.37	0	0.00	43.35	1.2	3,574	0.03%
2023/09/15	6.8	43.45	5.1	43.48	43.65	1.7	3,639	0.05%
2023/09/14	1.5	43.45	26.4	43.49	43.70	-24.9	3,695	-0.67%
2023/09/13	6.4	42.61	0.3	42.91	42.65	6	3,680	0.16%
2023/09/12	6	42.57	9	42.75	42.80	-3	3,828	-0.08%
2023/09/11	5.2	42.36	5.5	42.51	42.55	-0.3	3,848	-0.01%
2023/09/08	6.4	42.46	4.2	42.66	42.65	2.2	3,842	0.06%
2023/09/07	2.5	42.64	7.1	42.60	42.60	-4.6	3,885	-0.12%
2023/09/06	48.9	42.35	33.7	42.23	42.20	15.2	3,886	0.39%
2023/09/05	39.9	42.72	20.3	42.70	42.70	19.6	3,837	0.51%
2023/09/04	12.2	42.94	9	42.99	43.00	3.2	3,832	0.08%
2023/09/01	6.1	42.79	24.4	43.10	43.30	-18.3	3,882	-0.47%
2023/08/31	29.6	42.56	11	42.60	42.60	18.5	3,892	0.48%
2023/08/30	85.7	42.70	15	42.88	42.80	70.7	3,829	1.85%
2023/08/29	2.2	42.77	5.3	42.98	43.20	-3.1	3,868	-0.08%
2023/08/28	0.8	42.90	37.1	42.89	43.00	-36.3	3,919	-0.93%
2023/08/25	13.9	42.35	3.6	42.47	42.40	10.2	5,038	0.20%
2023/08/24	16.4	42.48	11	42.40	42.80	5.4	5,069	0.11%
2023/08/23	12.5	42.08	21.7	42.12	42.10	-9.2	5,143	-0.18%
2023/08/22	12.9	42.28	5	42.41	42.20	7.9	5,221	0.15%
2023/08/21	8.8	42.46	3.6	42.57	42.65	5.2	5,308	0.10%
2023/08/18	11.1	42.19	11	42.31	42.50	0.1	5,340	0.00%
2023/08/17	62.2	41.85	25	41.98	42.00	37.2	5,352	0.70%
2023/08/16	30.9	42.46	9.7	42.43	42.35	21.2	5,309	0.40%
2023/08/15	18.5	43.02	2	42.95	42.95	16.5	5,328	0.31%
2023/08/14	27.4	43.35	11	43.16	43.10	16.4	5,348	0.31%
2023/08/11	18.3	43.83	10.2	43.90	43.75	8.1	5,402	0.15%
2023/08/10	42.7	43.98	29.1	43.85	43.85	13.6	5,421	0.25%
2023/08/09	43.2	44.18	33.4	44.20	44.20	9.8	5,425	0.18%
2023/08/08	20.3	44.21	19.6	44.26	44.10	0.6	5,448	0.01%
2023/08/07	4.3	44.18	10.3	44.25	44.35	-6.1	5,432	-0.11%
2023/08/04	9.6	43.93	4	44.15	43.95	5.6	5,476	0.10%
2023/08/02	55.1	44.01	10.1	43.86	43.85	44.9	5,465	0.82%
2023/08/01	9.1	44.28	3	44.40	44.50	6.1	5,460	0.11%
2023/07/31	40.6	44.27	41	44.29	44.05	-0.4	5,505	-0.01%
2023/07/28	22.5	44.24	15	44.29	44.25	7.5	5,510	0.14%
2023/07/27	35.2	44.49	30.1	44.50	44.50	5	5,589	0.09%
2023/07/26	5.5	44.19	4	44.23	44.40	1.5	5,657	0.03%
2023/07/25	34.5	43.80	43.1	43.86	43.85	-8.7	5,673	-0.15%
2023/07/24	47.5	43.60	11.3	43.54	43.50	36.2	5,727	0.63%
2023/07/21	23.3	44.10	2	43.90	43.90	21.3	5,730	0.37%
2023/07/20	6	44.40	9	44.57	44.40	-3	5,713	-0.05%
2023/07/19	38.4	44.49	23	44.25	44.30	15.4	5,683	0.27%
2023/07/18	14.6	44.59	35.4	44.75	45.05	-20.8	5,641	-0.37%
2023/07/17	10.6	44.56	7.3	44.65	44.70	3.3	5,588	0.06%
2023/07/14	4	44.37	7	44.42	44.40	-3	5,600	-0.05%
2023/07/13	14.5	44.06	60.3	44.15	43.95	-45.8	5,609	-0.82%
2023/07/12	68.1	43.58	56	43.56	43.75	12.1	5,571	0.22%
2023/07/11	32.2	43.53	80	43.52	43.50	-47.8	5,576	-0.86%
2023/07/10	40.8	43.58	13.4	43.69	43.35	27.4	5,570	0.49%
2023/07/07	40	43.16	6.1	43.37	43.35	33.9	5,520	0.61%
2023/07/06	243.9	43.99	108.1	43.40	43.40	135.8	5,453	2.49%	大買/大賣/鉅額交易
2023/07/05	15.7	46.02	7.1	46.01	46.05	8.6	5,251	0.16%
2023/07/04	15	45.90	27.3	46.09	46.15	-12.2	5,194	-0.24%
2023/07/03	10.7	45.61	25	45.75	45.90	-14.3	5,182	-0.28%
2023/06/30	39.1	45.52	6.1	45.40	45.40	33	5,212	0.63%
2023/06/29	15.3	45.61	8.4	45.78	45.65	6.9	5,183	0.13%
2023/06/28	106.5	45.45	60	45.45	45.45	46.5	5,186	0.90%	大買/
2023/06/27	63.2	45.44	13	45.49	45.45	50.2	5,187	0.97%
2023/06/26	21.3	45.48	0.2	45.75	45.45	21.1	5,194	0.41%
2023/06/21	23.8	45.69	5	45.91	45.70	18.8	5,195	0.36%
2023/06/20	64.8	45.88	12	45.76	45.70	52.8	5,185	1.02%
2023/06/19	4.8	45.85	17	46.30	46.45	-12.2	5,079	-0.24%
2023/06/16	32.8	45.73	14.4	46.79	45.70	18.4	5,043	0.36%
2023/06/15	13.8	46.33	11.1	46.43	46.40	2.7	4,907	0.06%
2023/06/14	0.2	46.43	4	46.33	46.40	-3.8	5,088	-0.07%
2023/06/13	4.8	46.29	12	46.35	46.25	-7.2	5,115	-0.14%
2023/06/12	5.3	46.26	2.4	46.42	46.25	2.9	5,126	0.06%
2023/06/09	51.8	46.25	40.2	46.25	46.25	11.6	5,222	0.22%
2023/06/08	47.2	46.40	60	46.24	46.20	-12.8	5,296	-0.24%
2023/06/07	45.6	46.35	61.4	46.56	46.55	-15.8	5,374	-0.29%
2023/06/06	3	46.14	46.2	46.21	46.25	-43.2	5,337	-0.81%
2023/06/05	40.1	45.83	23.3	45.98	45.80	16.8	5,346	0.31%
2023/06/02	42.3	45.39	16.3	45.45	45.40	25.9	5,328	0.49%
2023/06/01	27.4	45.41	11	45.48	45.45	16.4	5,281	0.31%
2023/05/31	73.7	45.53	14	45.90	45.15	59.7	5,230	1.14%
2023/05/30	65.7	45.95	201.5	45.99	46.00	-135.9	4,133	-3.29%	大賣/鉅額交易
2023/05/29	63.2	45.95	48.1	45.85	45.85	15.1	4,106	0.37%
2023/05/26	71.7	45.57	61	45.82	45.80	10.7	4,062	0.26%
2023/05/25	109	46.12	51.1	45.95	45.95	57.9	3,994	1.45%	大買/
2023/05/24	64.4	46.50	52	46.84	46.85	12.4	3,914	0.32%
2023/05/23	80	47.02	58	47.05	47.05	22	3,877	0.57%
2023/05/22	21.4	47.22	28	47.46	47.50	-6.7	3,863	-0.17%
2023/05/19	45.9	47.19	47.2	47.30	47.30	-1.3	3,841	-0.03%
2023/05/18	6.5	47.06	13.7	47.04	47.15	-7.2	3,813	-0.19%
2023/05/17	4.1	46.54	16	46.97	47.00	-11.9	3,785	-0.32%
2023/05/16	28	46.46	30	46.56	46.55	-2	3,707	-0.05%
2023/05/15	6.4	45.86	6.7	46.21	46.40	-0.3	3,714	-0.01%
2023/05/12	26.2	46.16	13	46.22	46.20	13.2	3,720	0.35%
2023/05/11	15.8	46.36	34.1	46.50	46.50	-18.3	3,696	-0.50%
2023/05/10	8.4	46.25	7.1	46.42	46.50	1.3	3,679	0.04%
2023/05/09	10.7	46.14	13.3	46.30	46.50	-2.6	3,644	-0.07%
2023/05/08	52.3	46.20	57.5	46.33	46.35	-5.2	3,655	-0.14%
2023/05/05	8.3	45.85	27.2	46.09	46.20	-19	3,617	-0.52%
2023/05/04	25.6	45.46	69	45.64	45.55	-43.5	3,600	-1.21%
2023/05/03	101.2	45.40	25	45.55	45.50	76.2	3,585	2.12%	大買/
2023/05/02	28.4	46.15	0	0.00	46.00	28.4	3,576	0.80%
2023/04/28	19.1	46.15	8.2	46.47	46.45	10.8	3,650	0.30%
2023/04/27	82.8	46.05	40	46.00	46.00	42.8	3,683	1.16%
2023/04/26	4.3	46.41	10	46.80	46.80	-5.8	3,651	-0.16%
2023/04/25	7	46.66	5.4	46.43	46.50	1.7	3,620	0.05%
2023/04/24	9.8	46.58	9.2	46.80	46.80	0.5	3,618	0.01%
2023/04/21	13.5	46.27	21.4	46.36	46.35	-7.9	3,652	-0.22%
2023/04/20	47	46.28	49	46.37	46.35	-2	3,662	-0.05%
2023/04/19	57.1	46.39	50.3	46.20	46.20	6.8	3,727	0.18%
2023/04/18	33.1	46.73	29.4	46.66	46.65	3.7	3,717	0.10%
2023/04/17	52.3	47.15	51.9	47.15	47.15	0.5	3,734	0.01%
2023/04/14	5	47.12	15	47.28	47.50	-10	3,787	-0.26%
2023/04/13	6.1	46.88	9.2	47.02	47.05	-3.1	3,780	-0.08%
2023/04/12	51.3	46.95	11.2	46.96	47.00	40.1	3,794	1.06%
2023/04/11	56.2	46.84	15.3	46.97	46.95	41	3,834	1.07%
2023/04/10	28	46.66	25.8	46.73	46.90	2.2	3,831	0.06%
2023/04/07	10	46.45	4	46.40	46.40	6	3,843	0.16%
2023/04/06	32.3	46.70	13	46.55	46.45	19.3	3,885	0.50%
2023/03/31	0.2	46.71	116.1	46.96	46.95	-115.9	3,880	-2.99%	大賣/鉅額交易
2023/03/30	43.5	46.40	38.3	46.30	46.30	5.2	3,871	0.13%
2023/03/29	44	46.78	6.3	46.79	46.65	37.7	4,016	0.94%
2023/03/28	11	46.46	6.5	46.37	46.25	4.5	4,298	0.10%
2023/03/27	75.6	46.51	63	46.26	46.25	12.6	4,302	0.29%
2023/03/24	71.4	46.60	28.3	46.69	46.70	43.1	4,362	0.99%
2023/03/23	30	46.32	99.8	46.88	47.00	-69.7	4,333	-1.61%
2023/03/22	46.2	46.09	13	46.21	46.30	33.2	4,334	0.77%
2023/03/21	22.3	45.30	24.2	45.55	45.50	-1.9	4,374	-0.04%
2023/03/20	50.1	45.02	69	45.17	45.15	-18.9	4,414	-0.43%
2023/03/17	59.1	44.88	78	45.50	44.70	-18.9	4,439	-0.43%
2023/03/16	46.1	44.39	53.5	44.75	44.75	-7.4	4,275	-0.17%
2023/03/15	36.6	45.02	19	44.69	44.60	17.6	4,311	0.41%
2023/03/14	69	44.64	32.9	44.85	44.55	36.1	4,320	0.84%
2023/03/13	43.2	45.46	12.6	45.59	45.45	30.6	4,310	0.71%
2023/03/10	107.6	46.46	110	45.99	45.85	-2.4	4,257	-0.06%	大買/大賣/
2023/03/09	58.5	47.60	59	47.31	47.30	-0.5	4,265	-0.01%
2023/03/08	28.2	47.70	17.1	47.81	47.80	11.1	4,446	0.25%
2023/03/07	44.9	47.80	14	47.84	47.85	30.9	4,519	0.68%
2023/03/06	6.3	47.44	74.2	47.45	47.80	-67.9	4,598	-1.48%
2023/03/03	27.1	47.16	7	47.29	47.30	20.1	4,629	0.43%
2023/03/02	35	47.12	34	47.29	47.15	1	4,687	0.02%
2023/03/01	71.2	47.32	26.3	47.38	47.45	44.9	4,730	0.95%
2023/02/24	65.1	47.68	60.1	47.68	47.65	5.1	4,715	0.11%
2023/02/23	43.1	47.66	45.1	47.95	47.85	-2	4,686	-0.04%
2023/02/22	8.3	47.22	8.3	47.40	47.65	0.1	4,721	0.00%
2023/02/21	11.1	47.56	16.9	47.74	47.80	-5.7	4,739	-0.12%
2023/02/20	31.3	47.26	94.1	47.59	47.80	-62.7	4,818	-1.30%
2023/02/17	65.7	47.08	18	47.08	47.15	47.7	4,885	0.98%
2023/02/16	14.3	46.69	21.3	47.12	47.10	-7	4,995	-0.14%
2023/02/15	45.4	47.02	57.1	46.99	46.80	-11.7	5,097	-0.23%
2023/02/14	32.5	47.30	52.2	47.36	47.30	-19.7	5,144	-0.38%
2023/02/13	92.3	46.87	152.1	47.06	47.15	-59.8	5,237	-1.14%	大賣/
2023/02/10	99.2	46.91	64.6	47.04	47.05	34.6	5,250	0.66%
2023/02/09	10.1	46.50	73.1	46.94	46.95	-63	5,290	-1.19%
2023/02/08	83.8	46.78	53.4	46.85	46.85	30.4	5,363	0.57%
2023/02/07	6.5	46.69	4	46.93	46.80	2.5	5,422	0.05%
2023/02/06	7.2	46.73	13.5	46.95	46.60	-6.3	5,497	-0.12%
2023/02/03	6.6	46.64	13.8	46.91	47.20	-7.2	5,540	-0.13%
2023/02/02	47.4	46.77	9.2	46.87	46.75	38.2	5,620	0.68%
2023/02/01	12.3	46.68	13.2	46.90	47.10	-0.9	5,626	-0.02%
2023/01/31	25.2	47.26	7	47.30	46.60	18.2	5,647	0.32%
2023/01/30	10.2	47.28	48.6	47.69	47.95	-38.4	5,602	-0.69%
2023/01/17	0.5	46.92	38.7	47.01	47.10	-38.1	5,554	-0.69%
2023/01/16	0	46.75	17.4	46.78	46.80	-17.4	5,560	-0.31%
2023/01/13	0.6	46.30	6.4	46.35	46.35	-5.8	5,631	-0.10%
2023/01/12	3.4	46.39	13.4	46.38	46.40	-10.1	5,790	-0.17%
2023/01/11	4.6	46.17	16.5	46.27	46.25	-11.9	5,846	-0.20%
2023/01/10	5.6	45.97	23.3	46.05	46.15	-17.6	5,860	-0.30%
2023/01/09	0.2	46.05	41.1	45.90	46.25	-40.9	5,910	-0.69%
2023/01/06	9.8	45.35	21.1	45.46	45.25	-11.3	5,947	-0.19%
2023/01/05	26.2	45.20	43.4	45.36	45.50	-17.2	6,021	-0.29%
2023/01/04	2.4	44.45	37.2	44.75	44.95	-34.8	6,008	-0.58%
2023/01/03	17	43.75	20.2	44.06	44.25	-3.2	6,037	-0.05%
2022/12/30	4.7	44.16	12.3	44.23	44.05	-7.5	6,024	-0.12%
2022/12/29	28.4	43.85	38.7	43.95	43.90	-10.3	6,044	-0.17%
2022/12/28	8	44.26	24.5	44.25	44.15	-16.5	6,016	-0.27%
2022/12/27	6.7	44.21	18.3	44.26	44.25	-11.6	6,015	-0.19%
2022/12/26	17.3	44.00	16	44.04	44.05	1.3	6,042	0.02%
2022/12/23	9.2	43.89	25.1	44.08	44.25	-15.9	6,076	-0.26%
2022/12/22	17.6	44.02	52.6	44.16	44.45	-35	6,119	-0.57%
2022/12/21	49	43.80	110.4	43.79	43.75	-61.5	6,124	-1.00%	大賣/
2022/12/20	103.9	44.78	338.1	44.86	44.50	-234.2	6,004	-3.90%	大買/大賣/鉅額交易
2022/12/19	5.1	46.95	5	47.04	47.00	0.1	5,745	0.00%
2022/12/16	5	47.44	4.1	47.87	47.40	0.9	5,811	0.02%
2022/12/15	3.8	47.92	7	47.99	48.00	-3.2	5,816	-0.06%
2022/12/14	6	48.21	8	48.23	48.20	-2	5,840	-0.03%
2022/12/13	0	0.00	2.1	47.56	47.10	-2.1	5,819	-0.04%
2022/12/12	7.1	47.35	10.2	47.55	47.60	-3.1	5,774	-0.05%
2022/12/09	3.1	47.87	1	47.75	47.80	2.1	5,835	0.04%
2022/12/08	3	48.03	2	48.08	48.05	1	5,842	0.02%
2022/12/07	4	48.09	45.4	47.93	47.90	-41.4	5,824	-0.71%
2022/12/06	35.8	47.02	10.1	47.22	46.80	25.6	5,774	0.44%
2022/12/05	19.9	47.33	6.1	47.61	47.05	13.8	5,756	0.24%
2022/12/02	11.2	48.37	4	48.40	48.20	7.2	5,675	0.13%
2022/12/01	20.2	48.89	14	48.93	48.95	6.2	5,692	0.11%
2022/11/30	14.6	47.61	8.1	48.14	50.80	6.5	5,631	0.12%
2022/11/29	6.1	47.32	15.9	47.44	47.80	-9.8	5,482	-0.18%
2022/11/28	11.2	45.74	12.3	46.13	46.40	-1.2	5,412	-0.02%
2022/11/25	3.6	45.94	12.1	46.33	46.50	-8.5	5,397	-0.16%
2022/11/24	7.3	45.72	6.3	45.84	46.05	1	5,539	0.02%
2022/11/23	3.7	45.57	17.8	45.26	45.80	-14.1	5,521	-0.25%
2022/11/22	10.3	44.71	11	44.97	45.05	-0.7	5,497	-0.01%
2022/11/21	9.2	44.54	6.1	44.75	45.10	3.1	5,451	0.06%
2022/11/18	25.9	44.85	6	45.15	44.85	19.9	5,443	0.37%
2022/11/17	14.4	45.29	8	45.36	45.35	6.4	5,402	0.12%
2022/11/16	13.2	45.96	2	46.30	45.80	11.2	5,377	0.21%
2022/11/15	14.2	45.76	23	46.02	46.40	-8.8	5,319	-0.17%
2022/11/14	22.5	46.05	12	46.10	46.00	10.5	5,269	0.20%
2022/11/11	5.3	45.63	6	45.77	46.00	-0.7	5,220	-0.01%
2022/11/10	26.6	45.01	49	45.21	45.20	-22.4	5,196	-0.43%
2022/11/09	19.6	44.95	13.1	45.19	45.30	6.6	5,191	0.13%
2022/11/08	15.1	45.10	7	45.26	45.30	8.1	5,139	0.16%
2022/11/07	41.4	44.85	27	45.02	45.45	14.4	5,097	0.28%
2022/11/04	10.2	44.43	8	44.71	45.10	2.2	5,043	0.04%
2022/11/03	10.1	45.07	9	45.05	45.00	1.1	4,989	0.02%
2022/11/02	12.3	45.44	10	45.59	45.60	2.3	4,947	0.05%
2022/11/01	22.1	45.81	42	46.10	46.15	-19.9	4,888	-0.41%
2022/10/31	31.3	45.29	32.5	45.52	46.40	-1.2	4,854	-0.02%
2022/10/28	27	45.67	20	45.60	45.55	7	4,780	0.15%
2022/10/27	2	45.72	1	46.10	45.50	1	4,769	0.02%
2022/10/26	0.1	45.50	1	45.20	45.70	-0.9	4,759	-0.02%
2022/10/25	21.3	45.34	15	45.31	45.20	6.3	4,749	0.13%
2022/10/24	11.1	46.35	15.5	46.18	46.00	-4.4	4,684	-0.09%
2022/10/21	9.1	45.95	9	46.18	46.50	0	4,634	0.00%
2022/10/20	13.8	45.60	11.1	45.70	46.50	2.7	4,563	0.06%
2022/10/19	12.1	46.93	11	46.77	46.70	1.1	4,417	0.02%
2022/10/18	13.2	47.07	8	47.31	47.45	5.1	4,355	0.12%
2022/10/17	15.1	47.36	8.2	47.39	47.35	6.9	4,324	0.16%
2022/10/14	4.3	47.87	5.1	48.08	48.20	-0.8	4,280	-0.02%
2022/10/13	7	47.81	9	47.96	48.05	-2	4,207	-0.05%
2022/10/12	10	47.68	7	47.86	48.05	3	4,134	0.07%
2022/10/11	10.1	47.99	10	47.99	47.75	0.1	4,126	0.00%
2022/10/07	4	48.86	2	48.85	48.85	2	4,071	0.05%
2022/10/06	2	49.35	10.1	49.40	49.35	-8.1	4,117	-0.20%
2022/10/05	4	48.49	7	48.68	48.80	-3	4,141	-0.07%
2022/10/04	10	48.82	4.1	48.97	48.70	5.9	4,175	0.14%
2022/10/03	13	49.07	5	49.00	48.70	8	4,173	0.19%
2022/09/30	3.1	49.24	4.2	49.44	49.20	-1.1	4,186	-0.03%
2022/09/29	0	0.00	6.2	49.10	49.40	-6.2	4,210	-0.15%
2022/09/28	17.2	48.92	19.3	48.87	48.70	-2.1	4,233	-0.05%
2022/09/27	7.3	49.22	30.2	49.40	49.25	-22.8	4,251	-0.54%
2022/09/26	33.1	48.92	12.2	48.99	48.70	20.8	4,247	0.49%
2022/09/23	3	49.72	6.1	49.28	49.70	-3.1	4,288	-0.07%
2022/09/22	15.4	48.11	15.5	48.42	48.60	-0.2	4,298	0.00%
2022/09/21	0.4	48.72	3	48.78	48.75	-2.6	4,291	-0.06%
2022/09/20	6.3	48.64	6	48.83	48.70	0.3	4,298	0.01%
2022/09/19	5	48.86	4	48.95	48.75	1	4,335	0.02%
2022/09/16	10	48.72	10	49.10	48.75	0	4,394	0.00%
2022/09/15	7	48.43	10.1	48.83	49.25	-3.1	4,391	-0.07%
2022/09/14	25.9	48.81	20	48.65	48.55	5.9	4,391	0.13%
2022/09/13	9	49.48	7	49.70	49.60	2	4,417	0.05%
2022/09/12	16	49.18	88.3	49.53	49.55	-72.3	4,472	-1.62%
2022/09/08	2	48.55	3.4	48.85	49.25	-1.4	4,519	-0.03%
2022/09/07	31.6	48.80	12.3	48.78	48.55	19.2	4,555	0.42%
2022/09/06	65.3	49.34	2.2	49.25	49.55	63.1	4,591	1.37%
2022/09/05	9	48.66	9	48.99	49.00	0	4,604	0.00%
2022/09/02	7.5	48.56	7	48.82	48.65	0.5	4,689	0.01%
2022/09/01	29.5	48.78	10.3	48.66	48.65	19.2	4,709	0.41%
2022/08/31	14	49.73	13	50.18	49.80	1	4,669	0.02%
2022/08/30	13.5	49.29	8	49.51	49.45	5.5	4,508	0.12%
2022/08/29	12.5	49.41	6.4	49.67	49.60	6.1	4,565	0.13%
2022/08/26	15.3	50.40	14	50.44	50.40	1.3	4,612	0.03%
2022/08/25	19.2	50.48	12	50.60	50.60	7.2	4,707	0.15%
2022/08/24	19.1	50.52	20	50.72	50.60	-0.9	4,835	-0.02%
2022/08/23	6.4	50.57	6.2	50.83	50.60	0.3	5,118	0.01%
2022/08/22	4.2	50.23	6	50.77	51.30	-1.9	5,292	-0.03%
2022/08/19	5.3	50.18	10.5	50.24	51.00	-5.2	5,456	-0.10%
2022/08/18	45.5	51.27	21.1	50.69	50.60	24.4	5,492	0.44%
2022/08/17	10	52.22	13	52.38	52.70	-3	5,609	-0.05%
2022/08/16	14.5	51.57	10.1	51.82	51.90	4.3	5,638	0.08%
2022/08/15	24.5	51.96	16	51.98	52.00	8.5	5,750	0.15%
2022/08/12	21.1	52.41	16.4	52.58	52.70	4.7	5,799	0.08%
2022/08/11	8.1	52.81	6.6	52.89	53.00	1.6	5,837	0.03%
2022/08/10	6.1	51.87	8.6	52.12	52.80	-2.5	5,853	-0.04%
2022/08/09	1	51.80	1.2	51.97	52.10	-0.2	5,848	0.00%
2022/08/08	3.1	50.65	4	51.25	51.60	-0.9	5,858	-0.02%
2022/08/05	4.7	50.83	6.1	50.88	51.10	-1.4	5,863	-0.02%
2022/08/04	7.1	49.80	13	50.11	49.90	-5.9	5,845	-0.10%
2022/08/03	9.1	49.72	40.1	50.05	50.10	-31	5,867	-0.53%
2022/08/02	14	49.65	13	49.95	49.90	1	5,874	0.02%
2022/08/01	9	49.94	20	50.19	50.50	-11	5,872	-0.19%
2022/07/29	4.6	49.90	7.5	50.09	50.10	-2.9	5,896	-0.05%
2022/07/28	7.4	49.73	7	49.82	49.95	0.4	5,884	0.01%
2022/07/27	37.5	49.62	6	49.68	49.90	31.5	5,873	0.54%
2022/07/26	21.1	49.61	10	49.46	49.80	11.1	5,840	0.19%
2022/07/25	4	48.85	3.3	49.03	49.30	0.8	5,842	0.01%
2022/07/22	6	48.43	4.6	48.54	48.90	1.4	5,900	0.02%
2022/07/21	7.1	47.78	15.5	48.39	48.55	-8.4	5,914	-0.14%
2022/07/20	21.1	47.86	9.1	47.99	47.90	12	5,905	0.20%
2022/07/19	2.1	48.25	13	48.31	48.05	-10.9	5,911	-0.18%
2022/07/18	4	47.51	14	47.61	48.00	-10	5,918	-0.17%
2022/07/15	19.9	47.73	1	47.60	47.45	18.9	5,905	0.32%
2022/07/14	16.1	48.28	14	48.41	48.60	2.1	5,921	0.04%
2022/07/13	14.3	48.78	12	48.98	48.85	2.3	5,886	0.04%
2022/07/12	23.2	48.65	18	48.79	48.80	5.2	5,845	0.09%
2022/07/11	8.4	49.60	8	49.81	49.75	0.4	5,806	0.01%
2022/07/08	10.1	49.60	7	49.89	49.80	3.1	5,820	0.05%
2022/07/07	10.1	49.06	7	49.16	49.70	3.1	5,819	0.05%
2022/07/06	8.3	51.37	11	51.16	51.10	-2.7	5,763	-0.05%
2022/07/05	0.8	52.18	3	52.80	52.50	-2.2	5,743	-0.04%
2022/07/04	6	52.23	5.1	53.59	52.40	0.9	5,690	0.02%
2022/07/01	23.7	52.43	15	52.13	52.00	8.7	5,695	0.15%
2022/06/30	33.2	53.47	20	53.22	53.10	13.2	5,711	0.23%
2022/06/29	3.2	53.83	12.1	54.50	54.50	-8.8	5,651	-0.16%
2022/06/28	4.1	53.85	13.1	54.12	54.40	-9	5,611	-0.16%
2022/06/27	2.1	54.59	8.7	54.58	54.30	-6.7	5,655	-0.12%
2022/06/24	2.6	54.11	1	53.90	53.90	1.6	5,613	0.03%
2022/06/23	11.6	53.74	19.3	53.78	54.00	-7.7	5,552	-0.14%
2022/06/22	13.1	52.76	11.7	52.96	52.90	1.4	5,471	0.03%
2022/06/21	1.2	52.67	10.4	52.83	53.10	-9.1	5,509	-0.17%
2022/06/20	24.1	51.85	38.1	52.20	51.80	-14	5,533	-0.25%
2022/06/17	10	51.90	9.1	52.18	52.20	0.9	5,488	0.02%
2022/06/16	8.6	52.47	14.4	52.77	52.50	-5.9	5,422	-0.11%
2022/06/15	10.1	51.85	12.7	51.95	52.30	-2.6	5,447	-0.05%
2022/06/14	11.1	51.04	9	51.08	51.40	2.1	5,455	0.04%
2022/06/13	22.2	50.79	18.2	50.86	50.70	4	5,434	0.07%
2022/06/10	12.1	51.42	17.6	52.20	52.10	-5.4	5,306	-0.10%
2022/06/09	3.5	51.87	2.1	52.00	52.20	1.5	5,271	0.03%
2022/06/08	5	52.76	10	52.98	52.80	-5	5,229	-0.10%
2022/06/07	7	52.70	2.9	52.82	52.60	4.1	5,235	0.08%
2022/06/06	4.1	52.01	12.4	52.08	52.50	-8.4	5,137	-0.16%
2022/06/02	6.3	51.94	3.1	52.00	51.90	3.3	5,096	0.06%
2022/06/01	5	51.70	32.5	51.71	51.70	-27.4	5,073	-0.54%
2022/05/31	31.3	50.63	19	51.35	50.60	12.3	4,930	0.25%
2022/05/30	7.9	51.38	21.6	51.61	50.70	-13.7	4,642	-0.30%
2022/05/27	15	50.84	32.6	50.90	50.90	-17.6	4,473	-0.39%
2022/05/26	1.1	50.08	8.4	50.07	50.10	-7.4	4,352	-0.17%
2022/05/25	4.1	49.46	11.3	50.34	49.30	-7.2	4,375	-0.17%
2022/05/24	7.5	49.77	13.5	50.20	50.00	-6	4,233	-0.14%
2022/05/23	0	49.20	5.6	49.54	49.65	-5.6	4,095	-0.14%
2022/05/20	3	47.50	9	47.64	48.20	-6	3,976	-0.15%
2022/05/19	12	46.28	8	46.50	46.50	4	3,878	0.10%
2022/05/18	6.1	46.10	10.3	46.73	47.30	-4.1	3,844	-0.11%
2022/05/17	4.1	46.10	4	46.25	46.40	0.1	3,852	0.00%
2022/05/16	17.2	46.32	17.1	46.35	46.25	0.1	3,847	0.00%
2022/05/13	6	46.29	8.1	46.57	46.80	-2.1	3,830	-0.06%
2022/05/12	11.3	46.10	12.7	45.97	45.95	-1.4	3,823	-0.04%
2022/05/11	21.3	46.60	18	46.85	46.85	3.3	3,821	0.09%
2022/05/10	1.2	47.28	2.1	47.79	47.30	-0.9	3,818	-0.02%
2022/05/09	13.2	47.31	10.2	47.36	47.00	3	3,835	0.08%
2022/05/06	7.3	47.88	6.2	48.17	48.35	1.1	3,827	0.03%
2022/05/05	0.1	48.85	2.3	48.93	48.60	-2.2	3,877	-0.06%
2022/05/04	13.3	48.29	10	48.10	48.10	3.3	4,008	0.08%
2022/05/03	8.1	48.55	8	48.73	48.60	0.1	4,096	0.00%
2022/04/29	3.1	48.49	4	48.79	49.00	-0.9	4,131	-0.02%
2022/04/28	12.1	47.87	15.1	48.16	48.75	-3	4,160	-0.07%
2022/04/27	22.4	48.49	16	48.37	48.15	6.4	4,143	0.15%
2022/04/26	0	49.50	6	49.43	49.40	-6	4,157	-0.14%
2022/04/25	14.2	48.55	12	48.78	48.55	2.2	4,170	0.05%
2022/04/22	9	48.68	8	49.13	49.70	1	4,187	0.02%
2022/04/21	13.2	49.01	17	49.26	49.25	-3.8	4,278	-0.09%
2022/04/20	8.1	48.77	12.1	49.23	49.55	-4	4,476	-0.09%
2022/04/19	7.1	49.02	10	48.90	48.90	-2.9	4,671	-0.06%
2022/04/18	15.1	48.90	13	49.34	49.10	2.1	4,745	0.04%
2022/04/15	5.1	49.42	3	49.65	49.55	2.1	4,739	0.04%
2022/04/14	31.4	50.06	10.1	49.75	49.75	21.3	4,786	0.45%
2022/04/13	2.4	50.78	25.4	50.79	51.00	-23	4,790	-0.48%
2022/04/12	1.2	50.32	13.3	50.29	50.30	-12.2	4,761	-0.26%
2022/04/11	2.1	50.01	4.6	50.53	50.50	-2.5	4,731	-0.05%
2022/04/08	0.1	49.75	20	49.74	50.10	-20	4,670	-0.43%
2022/04/07	44.5	49.65	12.1	49.64	49.05	32.4	4,671	0.69%
2022/04/06	1.8	50.13	6.8	50.80	51.00	-5	4,643	-0.11%
2022/04/01	9.3	49.02	19	49.79	49.95	-9.7	4,553	-0.21%
2022/03/31	1.2	50.17	15.4	50.30	50.20	-14.1	4,504	-0.31%
2022/03/30	0.1	50.00	5.7	50.03	50.30	-5.6	4,454	-0.13%
2022/03/29	4.1	49.33	5.1	49.69	49.90	-1	4,385	-0.02%
2022/03/28	9.6	48.60	17	49.22	49.70	-7.4	4,369	-0.17%
2022/03/25	12.4	49.07	9.2	49.44	49.55	3.2	4,366	0.07%
2022/03/24	2.5	49.82	14.4	49.93	50.00	-11.9	4,353	-0.27%
2022/03/23	10.3	49.40	10	49.67	49.85	0.3	4,291	0.01%
2022/03/22	3.2	48.64	3.5	48.83	49.05	-0.3	4,223	-0.01%
2022/03/21	3.2	48.56	14.8	48.91	48.80	-11.5	4,216	-0.27%
2022/03/18	3.3	48.16	9.3	48.71	48.80	-6	4,216	-0.14%
2022/03/17	1.1	47.84	36.5	47.82	48.15	-35.4	4,142	-0.85%
2022/03/16	10.2	45.51	10.2	45.98	46.80	0	4,049	0.00%
2022/03/15	6.2	45.81	6.3	46.14	46.20	-0.1	4,022	0.00%
2022/03/14	25	46.10	8.2	46.10	46.25	16.8	4,039	0.42%
2022/03/11	11.3	46.11	1.2	45.78	45.70	10.1	4,063	0.25%
2022/03/10	5.4	45.39	9.1	45.95	46.80	-3.7	4,069	-0.09%
2022/03/09	4.2	45.27	4.2	45.48	45.20	0.1	4,022	0.00%
2022/03/08	18.6	45.00	17.5	44.92	44.80	1.1	4,030	0.03%
2022/03/07	23.1	45.65	17.3	45.47	45.45	5.8	3,996	0.15%
2022/03/04	10.4	46.52	10.2	46.80	46.90	0.2	4,060	0.01%
2022/03/03	12	47.28	11	47.51	47.50	1	4,085	0.02%
2022/03/02	11.1	47.05	28.5	47.53	47.65	-17.4	4,126	-0.42%
2022/03/01	2.2	46.27	18.4	46.95	47.55	-16.2	4,115	-0.39%
2022/02/25	11.8	45.89	10	45.98	45.80	1.8	4,078	0.04%
2022/02/24	32.5	46.41	13	46.33	46.25	19.5	3,985	0.49%
2022/02/23	2.5	47.34	3.8	47.27	47.45	-1.3	3,960	-0.03%
2022/02/22	32.6	47.40	128	47.24	47.15	-95.4	3,970	-2.40%	大賣/
2022/02/21	3	47.69	10.3	48.11	48.25	-7.2	4,022	-0.18%
2022/02/18	11.1	48.25	5	48.52	48.00	6.1	4,030	0.15%
2022/02/17	5	48.34	8.1	48.59	48.75	-3.1	4,037	-0.08%
2022/02/16	13.3	48.22	14	48.58	48.10	-0.7	4,019	-0.02%
2022/02/15	17.5	48.40	12.2	48.30	48.30	5.3	4,022	0.13%
2022/02/14	6.2	48.71	6.7	49.00	49.15	-0.5	4,008	-0.01%
2022/02/11	6	48.35	13.2	48.80	49.30	-7.2	3,981	-0.18%
2022/02/10	10.9	48.36	9	48.62	48.95	1.9	3,969	0.05%
2022/02/09	2.1	48.61	7.5	48.92	48.90	-5.4	3,930	-0.14%
2022/02/08	1.2	48.66	20.3	48.70	48.80	-19.1	3,870	-0.49%
2022/02/07	25.4	46.09	17.8	46.69	47.95	7.6	3,825	0.20%
2022/01/26	99.1	47.29	25	46.73	46.25	74.1	3,723	1.99%
2022/01/25	36.9	46.71	32.5	46.93	47.15	4.4	3,575	0.12%
2022/01/24	16.2	47.10	14	47.30	47.65	2.2	3,491	0.06%
2022/01/21	28.7	47.66	16.4	47.83	47.55	12.4	3,501	0.35%
2022/01/20	2	48.35	1.2	48.62	48.45	0.8	3,446	0.02%
2022/01/19	0.2	48.58	0	0.00	48.50	0.2	3,410	0.00%
2022/01/18	18.3	48.40	11	48.65	48.50	7.3	3,414	0.21%
2022/01/17	25.7	48.25	9	48.42	48.45	16.7	3,378	0.49%
2022/01/14	21.6	48.86	18	49.35	48.60	3.6	3,305	0.11%
2022/01/13	20.6	49.62	6.5	49.32	49.65	14.1	3,235	0.44%
2022/01/12	12.4	49.89	9.4	49.71	50.00	3	3,029	0.10%
2022/01/11	5.1	48.41	6.5	48.49	48.70	-1.4	2,791	-0.05%
2022/01/10	6.1	47.96	4	48.24	48.25	2.1	2,697	0.08%
2022/01/07	17	48.07	12	48.18	48.20	5	2,692	0.19%
2022/01/06	1.3	47.50	0.3	47.71	47.85	0.9	2,628	0.04%
2022/01/05	10.1	47.00	11.5	47.35	47.55	-1.4	2,594	-0.05%
2022/01/04	9	47.14	15	47.25	47.50	-6	2,641	-0.23%
2022/01/03	11.5	47.16	12.2	47.31	47.15	-0.7	2,645	-0.03%
2021/12/30	10.3	47.22	5	47.25	47.25	5.3	2,679	0.20%
2021/12/29	0	0.00	6	47.50	47.55	-6	2,698	-0.22%
2021/12/28	2	47.15	7.1	47.46	47.30	-5	2,670	-0.19%
2021/12/27	11.7	47.31	4.3	47.35	47.40	7.4	2,661	0.28%
2021/12/24	0	47.30	0	47.35	47.40	0	2,716	0.00%
2021/12/23	0	0.00	1	47.25	47.40	-1	2,755	-0.04%
2021/12/22	0	46.70	10.6	46.99	47.00	-10.6	2,782	-0.38%
2021/12/21	3.1	46.68	9	47.07	46.85	-5.9	2,808	-0.21%
2021/12/20	28.9	46.59	10	46.71	46.80	18.9	2,825	0.67%
2021/12/17	9.1	47.10	5	47.29	47.35	4.1	2,811	0.15%
2021/12/16	5	46.83	4.2	46.88	47.00	0.8	2,800	0.03%
2021/12/15	19.2	46.64	20	46.78	46.85	-0.8	2,861	-0.03%
2021/12/14	13.1	46.63	15	46.97	47.00	-2	2,915	-0.07%
2021/12/13	2	46.75	2.1	47.10	47.10	-0.1	2,955	0.00%
2021/12/10	8.1	47.15	5	47.39	47.05	3.1	3,000	0.10%
2021/12/09	3.9	47.48	3	47.67	47.70	0.9	3,015	0.03%
2021/12/08	0.2	47.46	1.1	47.49	47.80	-0.8	2,999	-0.03%
2021/12/07	5.1	46.44	6.3	46.81	47.50	-1.3	2,991	-0.04%
2021/12/06	5.1	46.57	3.4	46.81	46.80	1.7	2,988	0.06%
2021/12/03	5.1	46.52	5.1	46.86	46.95	0	3,007	0.00%
2021/12/02	5	46.04	11.1	46.71	47.00	-6.1	3,029	-0.20%
2021/12/01	7.2	45.51	10.5	46.06	46.55	-3.3	3,054	-0.11%
2021/11/30	12.1	45.69	26.2	46.32	46.35	-14	3,065	-0.46%
2021/11/29	5.1	45.37	8.6	45.76	45.75	-3.5	2,943	-0.12%
2021/11/26	21.4	46.14	7.1	45.80	45.75	14.2	2,964	0.48%
2021/11/25	4.1	46.91	3.3	47.03	47.20	0.8	3,015	0.03%
2021/11/24	0.1	47.49	2.3	47.55	47.55	-2.3	3,150	-0.07%
2021/11/23	0.1	46.95	0	0.00	46.95	0.1	3,347	0.00%
2021/11/22	1.2	46.70	1	47.00	47.00	0.2	3,390	0.01%
2021/11/19	6	46.71	9.9	46.53	46.75	-3.9	3,371	-0.11%
2021/11/18	0	46.00	7	46.31	46.70	-6.9	3,363	-0.21%
2021/11/17	14.1	45.41	15.1	45.68	45.60	-1	3,278	-0.03%
2021/11/16	0	45.38	6.1	45.72	45.90	-6.1	3,280	-0.19%
2021/11/15	1.9	45.33	0.2	45.50	45.60	1.8	3,310	0.05%
2021/11/12	0	0.00	4.1	45.01	45.20	-4.1	3,297	-0.13%
2021/11/11	0	0.00	4.4	44.90	44.90	-4.4	3,329	-0.13%
2021/11/10	0.2	44.60	0.1	44.94	44.70	0.2	3,339	0.00%
2021/11/09	2.1	44.93	13	44.91	44.95	-10.9	3,354	-0.33%
2021/11/08	0.2	44.57	0.4	44.60	44.55	-0.2	3,366	-0.01%
2021/11/05	1	43.81	1	44.25	44.60	0	3,389	0.00%
2021/11/03	4.4	43.96	0	0.00	44.00	4.4	3,409	0.13%
2021/11/02	2.1	44.19	2	44.85	44.40	0.1	3,445	0.00%
2021/11/01	0.1	44.20	10	44.35	44.30	-9.9	3,447	-0.29%
2021/10/29	14.4	43.98	0	0.00	44.00	14.4	3,463	0.42%
2021/10/28	4.6	44.59	1	44.72	44.40	3.6	3,439	0.10%
2021/10/27	1.1	44.48	1	44.85	44.90	0.1	3,475	0.00%
2021/10/25	0	44.70	0	0.00	44.60	0	3,503	0.00%
2021/10/22	0	44.75	0	44.75	44.40	0	3,636	0.00%
2021/10/21	0	44.75	2	45.18	44.80	-2	3,687	-0.05%
2021/10/20	0	0.00	21	44.85	44.95	-21	3,678	-0.57%
2021/10/19	1	44.30	3.2	44.69	44.55	-2.2	3,676	-0.06%
2021/10/18	1.2	43.99	1	44.51	44.45	0.3	3,694	0.01%
2021/10/15	0.4	43.86	7.3	44.27	44.45	-6.9	3,722	-0.19%
2021/10/14	1.1	43.69	11.4	43.90	43.70	-10.3	3,714	-0.28%
2021/10/13	1	43.50	4	43.90	43.90	-3	3,760	-0.08%
2021/10/12	3	42.80	11.1	42.87	43.80	-8.1	3,783	-0.21%
2021/10/08	3.2	43.53	0.4	43.95	43.50	2.9	3,732	0.08%
2021/10/07	0.1	44.20	5.2	44.13	44.20	-5.1	3,744	-0.14%
2021/10/06	0	0.00	1	43.10	43.30	-1	3,760	-0.03%
2021/10/05	0.1	43.28	2	43.33	43.10	-1.9	3,751	-0.05%
2021/10/04	1	43.30	3	43.37	43.50	-2	3,798	-0.05%
2021/10/01	6.1	43.32	0	0.00	43.30	6.1	3,798	0.16%
2021/09/30	2.1	43.59	2	44.30	44.40	0.1	3,751	0.00%
2021/09/29	6	43.74	0.5	44.05	44.05	5.5	3,719	0.15%
2021/09/28	1	44.45	0	0.00	44.45	1	3,690	0.03%
2021/09/27	0.1	44.80	0.1	44.80	44.80	-0.1	3,675	0.00%
2021/09/23	2	44.65	1	44.20	44.55	1	3,664	0.03%
2021/09/22	4.2	44.06	2.1	44.34	43.60	2.1	3,673	0.06%
2021/09/17	1	45.35	6	45.72	45.35	-5	3,597	-0.14%
2021/09/16	1.1	45.98	6	46.07	46.00	-5	3,548	-0.14%
2021/09/15	1.8	45.30	1	45.70	45.75	0.8	3,481	0.02%
2021/09/14	1	45.60	5	45.62	45.65	-4	3,480	-0.11%
2021/09/10	0	0.00	4.4	45.78	45.75	-4.4	3,529	-0.12%
2021/09/09	2	45.13	1	45.60	45.75	1	3,585	0.03%
2021/09/08	10	45.20	4.1	45.18	45.60	5.9	3,560	0.17%
2021/09/07	0.4	45.23	22.1	45.21	45.20	-21.7	3,569	-0.61%
2021/09/06	2.3	44.72	11.6	45.00	45.05	-9.3	3,537	-0.26%
2021/09/03	2	44.55	38.2	44.46	44.70	-36.2	3,495	-1.04%
2021/09/02	2	44.20	2.5	44.59	43.75	-0.5	3,482	-0.01%
2021/09/01	5	44.24	5.2	44.86	44.65	-0.2	3,480	-0.01%
2021/08/31	0	43.90	6.6	44.48	45.00	-6.5	3,425	-0.19%
2021/08/30	7.1	43.46	16.6	43.66	44.30	-9.4	3,336	-0.28%
2021/08/27	4.1	43.84	36.6	42.91	43.90	-32.6	3,196	-1.02%
2021/08/26	10.2	40.85	1	41.60	41.60	9.2	2,980	0.31%
2021/08/25	7.2	40.94	2	40.85	41.25	5.2	2,934	0.18%
2021/08/24	4.1	40.85	1	41.10	41.25	3.1	2,923	0.11%
2021/08/23	0.1	40.80	2	41.00	40.95	-1.9	2,970	-0.06%
2021/08/20	2	40.50	0	0.00	40.25	2	3,041	0.07%
2021/08/19	8.6	40.69	1.1	40.36	40.55	7.6	3,611	0.21%
2021/08/18	1.2	41.37	1.1	41.41	41.40	0.1	3,614	0.00%
2021/08/17	0.1	41.16	5	41.48	41.55	-4.9	3,720	-0.13%
2021/08/16	2.1	41.10	9	41.28	41.15	-7	3,708	-0.19%
2021/08/13	3.1	41.23	2	41.40	41.40	1.1	3,792	0.03%
2021/08/12	5.1	41.45	0	0.00	41.60	5.1	3,840	0.13%
2021/08/11	5.1	41.58	2	41.63	41.70	3.1	3,897	0.08%
2021/08/10	1.3	41.56	2	41.50	41.60	-0.7	3,973	-0.02%
2021/08/09	1.1	41.27	1	41.55	42.05	0.1	4,066	0.00%
2021/08/06	11.2	41.66	0	0.00	41.85	11.2	4,121	0.27%
2021/08/05	10	42.00	0	0.00	42.15	10	4,193	0.24%
2021/08/04	0	42.00	6	42.00	42.05	-6	4,410	-0.14%
2021/08/03	2.1	41.81	2	41.75	42.00	0.1	4,464	0.00%
2021/08/02	1.1	42.44	1	42.30	42.50	0.1	4,517	0.00%
2021/07/30	1.2	41.82	1	41.75	41.75	0.2	4,537	0.00%
2021/07/29	5	41.62	1	41.60	41.85	4	4,574	0.09%
2021/07/28	47.6	41.02	0.3	42.40	41.30	47.3	4,553	1.04%
2021/07/27	2	44.78	2.2	44.79	44.80	-0.2	4,514	-0.01%
2021/07/26	18.1	44.90	9	44.86	45.00	9.1	4,526	0.20%
2021/07/23	1	45.05	9	45.14	45.10	-8	4,560	-0.18%
2021/07/22	0	45.10	2.7	45.26	45.35	-2.7	4,613	-0.06%
2021/07/21	2	44.74	5.4	44.73	44.75	-3.3	4,629	-0.07%
2021/07/20	5.1	44.88	0.2	44.65	44.65	4.9	4,684	0.10%
2021/07/19	15	45.15	0.1	45.50	45.40	14.9	4,736	0.31%
2021/07/16	0.1	45.19	11	45.26	45.50	-10.9	4,734	-0.23%
2021/07/15	4	45.46	3.1	45.50	45.45	0.9	4,750	0.02%
2021/07/14	0	0.00	1	45.40	45.40	-1	4,782	-0.02%
2021/07/13	1	45.35	3.1	45.23	45.40	-2.1	4,843	-0.04%
2021/07/12	0.1	45.00	0.1	44.65	44.90	0	4,853	0.00%
2021/07/09	2.8	44.79	4	44.81	44.95	-1.2	4,863	-0.03%
2021/07/08	4	45.01	2	45.24	45.10	2	4,880	0.04%
2021/07/07	0	44.75	7.3	45.00	45.10	-7.3	4,942	-0.15%
2021/07/06	0	45.20	1	45.25	45.25	-1	5,008	-0.02%
2021/07/05	1	45.25	10.4	45.22	45.25	-9.4	5,043	-0.19%
2021/07/02	2	44.90	0.4	45.02	44.90	1.7	5,052	0.03%
2021/07/01	0.1	44.95	3.2	45.05	45.05	-3.2	5,066	-0.06%
2021/06/30	0	0.00	6	45.08	45.25	-6	5,110	-0.12%
2021/06/29	0	0.00	8	45.12	45.20	-8	5,149	-0.16%
2021/06/28	0.5	45.05	0.4	45.20	45.20	0.1	5,181	0.00%
2021/06/25	2	45.35	5.1	45.29	45.20	-3.1	5,245	-0.06%
2021/06/24	2	44.80	1.1	44.76	45.00	1	5,266	0.02%
2021/06/23	0	0.00	7.1	44.94	45.25	-7.1	5,318	-0.13%
2021/06/22	0	0.00	1.6	44.22	44.30	-1.6	5,296	-0.03%
2021/06/21	4.1	43.54	1	43.86	43.50	3.1	5,292	0.06%
2021/06/18	0	44.50	0.1	44.50	44.25	-0.1	5,313	0.00%
2021/06/17	1.1	44.64	0	0.00	44.80	1.1	5,256	0.02%
2021/06/15	1	44.75	6	44.72	45.00	-5	5,410	-0.09%
2021/06/11	0	0.00	10	45.13	45.05	-10	5,464	-0.18%
2021/06/10	0	0.00	1	44.70	45.00	-1	5,513	-0.02%
2021/06/09	4.2	44.65	0	0.00	45.00	4.2	5,553	0.08%
2021/06/08	0.3	44.90	0	0.00	45.05	0.3	5,562	0.01%
2021/06/07	0.1	44.35	2	44.70	45.00	-2	5,659	-0.03%
2021/06/04	2.1	44.88	1	45.15	45.15	1	5,725	0.02%
2021/06/03	0.1	45.21	4.2	45.59	45.70	-4.1	5,844	-0.07%
2021/06/02	0	0.00	3	45.38	45.50	-3	5,888	-0.05%
2021/06/01	0.1	45.14	1.2	45.33	45.35	-1.1	5,934	-0.02%
2021/05/31	2.1	45.34	20	45.35	45.40	-17.9	6,012	-0.30%
2021/05/28	3.3	44.93	7.1	45.30	45.25	-3.8	6,048	-0.06%
2021/05/27	1.1	43.82	3.2	44.53	45.60	-2.1	6,010	-0.03%
2021/05/26	1.4	45.26	5.2	45.22	45.35	-3.8	5,613	-0.07%
2021/05/25	1	45.04	11.6	45.04	45.20	-10.6	5,631	-0.19%
2021/05/24	3	44.23	4.1	44.22	44.40	-1.1	5,561	-0.02%
2021/05/21	18.3	44.10	39.6	44.31	44.35	-21.4	5,571	-0.38%
2021/05/20	3	43.18	12	43.23	43.35	-9	5,513	-0.16%
2021/05/19	0.1	43.24	2	43.60	42.90	-1.9	5,482	-0.04%
2021/05/18	44	42.96	50.7	43.30	43.60	-6.7	5,446	-0.12%
2021/05/17	8	41.54	37	41.96	41.30	-29	5,458	-0.53%
2021/05/14	8.1	42.19	8.1	42.46	42.65	0	5,399	0.00%
2021/05/13	4.1	41.37	11	41.26	41.20	-6.9	5,342	-0.13%
2021/05/12	4.6	42.50	9	42.86	41.50	-4.4	5,268	-0.08%
2021/05/11	2.2	44.00	2.4	43.80	43.40	-0.3	5,080	-0.01%
2021/05/10	5.5	44.68	11.6	44.48	44.50	-6.1	5,059	-0.12%
2021/05/07	4.1	44.02	0	44.00	44.05	4.1	5,133	0.08%
2021/05/06	1	43.59	10	43.63	43.90	-9	5,165	-0.17%
2021/05/05	3.4	42.81	1	42.50	42.45	2.4	5,123	0.05%
2021/05/04	1.1	42.99	5.1	43.04	42.45	-4	5,168	-0.08%
2021/05/03	2.1	43.06	13.1	43.27	42.80	-11	5,148	-0.21%
2021/04/29	7.2	43.98	5.2	43.78	43.45	2	5,159	0.04%
2021/04/28	0.2	43.78	8	43.64	43.95	-7.7	5,160	-0.15%
2021/04/27	0.6	43.25	3.8	43.42	43.50	-3.2	5,269	-0.06%
2021/04/26	27.5	43.15	5.1	43.13	43.30	22.5	5,269	0.43%
2021/04/23	4.1	42.91	5.6	42.76	43.00	-1.5	5,228	-0.03%
2021/04/22	1	42.59	3	42.60	42.60	-2	5,200	-0.04%
2021/04/21	9.1	42.42	0	0.00	42.45	9.1	5,186	0.17%
2021/04/20	1.1	42.72	2	42.97	43.00	-0.9	5,189	-0.02%
2021/04/19	8.1	42.50	36.5	42.77	43.00	-28.4	5,194	-0.55%
2021/04/16	1	42.30	37.1	42.39	42.45	-36.1	5,165	-0.70%
2021/04/15	31.2	42.17	2	42.15	42.15	29.2	5,255	0.56%
2021/04/14	1	42.15	6.6	42.33	42.40	-5.6	5,288	-0.11%
2021/04/13	2	42.33	14	42.18	42.10	-12	5,275	-0.23%
2021/04/12	1	41.90	10.2	41.89	41.90	-9.2	5,238	-0.18%
2021/04/09	3.3	41.16	2.5	41.16	41.25	0.8	5,252	0.02%
2021/04/08	2.3	41.28	1.1	41.29	41.20	1.2	5,284	0.02%
2021/04/07	5	41.50	1.5	41.34	41.60	3.5	5,366	0.07%
2021/04/06	7.4	41.33	2.2	41.60	41.20	5.2	5,352	0.10%
2021/04/01	6.1	41.49	6	41.65	41.55	0.1	5,306	0.00%
2021/03/31	0	41.79	10.2	41.87	41.95	-10.2	5,250	-0.19%
2021/03/30	0.1	41.46	12.7	41.62	41.80	-12.6	5,197	-0.24%
2021/03/29	12.1	41.12	6.3	41.17	41.40	5.8	5,142	0.11%
2021/03/26	2	41.13	3.1	41.42	41.40	-1.1	5,104	-0.02%
2021/03/25	6	40.90	3.3	41.07	41.15	2.7	5,066	0.05%
2021/03/24	2.3	40.18	10.3	40.70	40.70	-8	5,106	-0.16%
2021/03/23	11.1	40.50	2.1	40.46	40.40	9	5,091	0.18%
2021/03/22	5	40.32	4	40.56	40.50	1	5,113	0.02%
2021/03/19	9.6	40.27	0.1	40.40	40.40	9.5	5,137	0.19%
2021/03/18	1	40.85	9	41.18	40.80	-8	5,025	-0.16%
2021/03/17	1	41.44	10	41.18	41.05	-9	5,060	-0.18%
2021/03/16	1	41.40	20.3	41.52	41.35	-19.3	5,070	-0.38%
2021/03/15	6.4	41.23	29	41.18	41.25	-22.6	5,112	-0.44%
2021/03/12	1	40.65	17	40.77	41.00	-16	5,124	-0.31%
2021/03/11	2.6	40.88	18.2	40.89	40.65	-15.6	5,153	-0.30%
2021/03/10	2	40.25	20.1	40.35	40.70	-18.1	5,100	-0.35%
2021/03/09	19.3	40.13	9.2	40.24	40.45	10.1	5,044	0.20%
2021/03/08	6.1	39.54	7.1	39.61	39.60	-1.1	4,938	-0.02%
2021/03/05	45.5	39.19	40.5	39.67	39.40	5	4,910	0.10%
2021/03/04	43.2	39.33	29.8	39.53	39.65	13.3	5,061	0.26%
2021/03/03	0.4	40.04	36.6	39.94	40.05	-36.1	5,026	-0.72%
2021/03/02	24.4	39.45	23.2	39.76	39.35	1.2	4,947	0.02%
2021/02/26	35.3	39.59	6.4	39.68	39.90	28.8	4,912	0.59%
2021/02/25	4.2	40.32	14.1	40.64	40.80	-9.9	4,739	-0.21%
2021/02/24	8	39.94	12	40.08	39.85	-4	4,709	-0.08%
2021/02/23	20	39.65	27.1	39.66	39.85	-7.1	4,696	-0.15%
2021/02/22	22	39.22	27.1	39.56	39.25	-5	4,691	-0.11%
2021/02/19	8.3	39.29	37.7	39.26	39.20	-29.4	4,714	-0.62%
2021/02/18	7.2	39.75	10	39.78	39.65	-2.8	4,731	-0.06%
2021/02/17	1.4	39.62	34.4	39.28	39.70	-33.1	4,769	-0.69%
2021/02/05	14.2	38.71	11.3	38.75	38.75	2.9	4,674	0.06%
2021/02/04	2.3	38.42	5	38.65	38.70	-2.7	4,665	-0.06%
2021/02/03	2.8	38.44	13	38.41	38.70	-10.2	4,755	-0.21%
2021/02/02	6.3	38.26	8.1	38.76	38.55	-1.8	4,790	-0.04%
2021/02/01	3	38.24	6	38.28	38.20	-3	4,825	-0.06%
2021/01/29	65.9	37.90	2.3	38.01	37.40	63.6	4,785	1.33%
2021/01/28	50.2	38.43	0.1	38.96	38.25	50.1	4,680	1.07%
2021/01/27	4.2	38.78	23	39.21	38.60	-18.8	4,609	-0.41%
2021/01/26	47.5	38.71	10	38.70	38.60	37.5	4,602	0.82%
2021/01/25	52.2	38.94	1.2	38.97	38.90	51	4,572	1.11%
2021/01/22	19.2	39.14	5.1	39.06	39.00	14.1	4,609	0.31%
2021/01/21	13.8	39.66	2.2	39.61	39.10	11.6	4,588	0.25%
2021/01/20	26.4	39.66	6.1	39.68	39.00	20.3	4,531	0.45%
2021/01/19	1.1	41.42	4.2	41.35	41.10	-3	4,362	-0.07%
2021/01/18	0	41.40	3.5	41.49	41.20	-3.5	4,329	-0.08%
2021/01/15	0.2	41.96	2	41.85	41.75	-1.8	4,295	-0.04%
2021/01/14	2	42.03	4	41.98	42.20	-2	4,380	-0.05%
2021/01/13	0.1	41.70	9.2	42.14	42.20	-9.1	4,386	-0.21%
2021/01/12	4.6	41.91	8	41.97	42.00	-3.4	4,377	-0.08%
2021/01/11	6.8	42.20	5	42.27	42.45	1.8	4,384	0.04%
2021/01/08	4	42.39	22.2	42.18	42.50	-18.2	4,359	-0.42%
2021/01/07	1	41.40	3.2	41.53	41.45	-2.2	4,240	-0.05%
2021/01/06	3.3	40.95	8.1	41.21	41.00	-4.9	4,254	-0.11%
2021/01/05	0.1	41.14	4	41.23	41.35	-3.9	4,220	-0.09%
2021/01/04	11.3	41.20	2.2	41.46	41.35	9.2	4,215	0.22%
2020/12/31	1.2	41.21	5.2	41.10	41.10	-4	4,149	-0.10%
2020/12/30	3.3	40.22	23.5	40.43	41.05	-20.2	4,085	-0.49%
2020/12/29	0	0.00	9.2	40.01	40.05	-9.2	4,007	-0.23%
2020/12/28	2	40.00	7	39.67	40.00	-5	4,016	-0.12%
2020/12/25	0	40.00	1.5	39.67	39.60	-1.5	4,065	-0.04%
2020/12/24	0	39.60	1	39.75	39.55	-1	4,090	-0.02%
2020/12/23	4.6	39.57	1	39.45	39.60	3.6	4,117	0.09%
2020/12/22	2.9	39.85	3.3	39.81	39.75	-0.4	4,181	-0.01%
2020/12/21	0.1	40.02	0	0.00	40.15	0.1	4,328	0.00%
2020/12/18	9.2	39.75	0.3	39.80	40.20	8.9	4,376	0.20%
2020/12/17	1.1	40.06	11	40.00	40.25	-9.9	4,375	-0.23%
2020/12/16	12.4	40.18	16.4	40.12	40.25	-3.9	4,380	-0.09%
2020/12/15	10.4	39.41	1	39.45	39.70	9.4	4,375	0.22%
2020/12/14	11.4	39.92	12	40.08	39.95	-0.6	4,362	-0.01%
2020/12/11	3.2	39.80	13.5	39.73	40.00	-10.3	4,364	-0.24%
2020/12/10	4.3	39.03	8.3	39.04	39.05	-4	4,261	-0.09%
2020/12/09	14.5	38.54	6.4	38.94	39.15	8.1	4,238	0.19%
2020/12/08	26.8	39.03	2.8	39.22	38.95	24	4,158	0.58%
2020/12/07	6.1	39.74	44.2	39.61	39.80	-38.1	4,116	-0.93%
2020/12/04	0.2	40.20	30.7	40.26	40.20	-30.5	4,095	-0.74%
2020/12/03	0.4	39.90	1	39.95	40.00	-0.6	4,081	-0.02%
2020/12/02	1.2	39.83	0.5	39.59	39.90	0.6	4,113	0.02%
2020/12/01	2.3	39.54	11	39.33	39.90	-8.7	4,135	-0.21%
2020/11/30	20.2	39.19	12	39.66	39.00	8.2	4,131	0.20%
2020/11/27	38.1	39.92	2	39.95	39.90	36.1	3,938	0.92%
2020/11/26	0.2	40.19	1.1	40.15	40.20	-0.9	3,937	-0.02%
2020/11/25	4.4	40.26	1	40.55	40.15	3.4	4,011	0.08%
2020/11/24	6.7	40.35	3.6	40.36	40.30	3.1	4,045	0.08%
2020/11/23	1.6	40.38	6.5	40.46	40.60	-4.9	4,042	-0.12%
2020/11/20	1.2	40.17	10	40.12	40.30	-8.8	4,045	-0.22%
2020/11/19	14.1	40.60	3	40.52	40.50	11.1	4,125	0.27%
2020/11/18	6.7	40.77	4	40.75	40.95	2.7	4,134	0.07%
2020/11/17	0.5	40.48	6.1	40.45	40.60	-5.6	4,144	-0.13%
2020/11/16	3.7	40.41	49.8	40.36	40.50	-46.1	4,208	-1.10%
2020/11/13	1.2	39.64	22	39.67	39.90	-20.8	4,178	-0.50%
2020/11/12	16.4	39.85	0	0.00	39.80	16.4	4,197	0.39%
2020/11/11	19.8	39.92	11.2	39.99	40.20	8.6	4,196	0.21%
2020/11/10	8.1	39.44	17.6	39.50	39.55	-9.5	4,093	-0.23%
2020/11/09	10.5	39.25	15	39.15	38.85	-4.5	4,027	-0.11%
2020/11/06	3.3	38.49	30	38.55	38.60	-26.7	3,958	-0.68%
2020/11/05	3.8	38.55	9	38.56	38.60	-5.3	4,000	-0.13%
2020/11/04	1.1	38.29	0	0.00	38.20	1.1	4,007	0.03%
2020/11/03	13.5	38.30	3	38.03	38.35	10.5	4,027	0.26%
2020/11/02	2.5	37.84	7	37.50	37.95	-4.5	4,040	-0.11%
2020/10/30	28.4	37.19	16	37.15	37.05	12.4	4,024	0.31%
2020/10/29	14.3	37.63	0	0.00	37.55	14.3	3,929	0.36%
2020/10/28	14	37.93	1	38.00	38.10	13	3,951	0.33%
2020/10/27	5.5	38.06	0	0.00	38.05	5.5	3,992	0.14%
2020/10/26	8.9	38.33	9.5	38.31	38.30	-0.6	4,014	-0.01%
2020/10/23	7	38.27	7.2	38.23	38.20	-0.2	4,040	0.00%
2020/10/22	6.2	38.10	19	38.49	38.50	-12.8	4,100	-0.31%
2020/10/21	2	38.15	1	38.30	38.05	1	4,055	0.02%
2020/10/20	2	37.98	1.6	38.35	38.15	0.4	4,063	0.01%
2020/10/16	8	38.15	7	38.12	38.00	1	4,012	0.02%
2020/10/15	8	38.18	15	38.21	38.05	-7	4,022	-0.17%
2020/10/14	18	38.47	2	38.55	38.55	16	3,997	0.40%
2020/10/13	5	38.39	2.2	38.50	38.60	2.8	3,935	0.07%
2020/10/12	0	0.00	3.2	38.64	38.95	-3.2	4,027	-0.08%
2020/10/08	1.1	38.93	1	38.95	39.00	0.1	4,119	0.00%
2020/10/07	1	39.10	1	39.15	39.00	0	4,156	0.00%
2020/10/06	0.1	39.45	0	0.00	39.30	0.1	4,228	0.00%
2020/10/05	3	38.87	5	39.48	38.85	-2	4,239	-0.05%
2020/09/30	8	39.24	11	39.56	38.85	-3	4,255	-0.07%
2020/09/29	11	39.29	9	39.31	39.10	2	4,224	0.05%
2020/09/28	11.5	38.87	9	39.27	39.40	2.5	4,249	0.06%
2020/09/25	5.6	38.13	4.3	38.19	38.40	1.4	4,276	0.03%
2020/09/24	31.1	37.73	1.5	37.77	37.35	29.6	4,235	0.70%
2020/09/23	12	39.06	2	38.90	38.90	10	4,120	0.24%
2020/09/22	15.5	39.79	5	39.97	39.50	10.5	4,105	0.26%
2020/09/21	1	40.30	4.2	40.21	40.20	-3.2	4,069	-0.08%
2020/09/18	1	40.30	1.5	40.53	40.75	-0.5	4,094	-0.01%
2020/09/17	3	40.35	0	0.00	40.30	3	4,079	0.07%
2020/09/16	3	40.83	1	40.90	41.00	2	4,079	0.05%
2020/09/15	3	40.60	0.7	40.90	40.80	2.3	4,079	0.06%
2020/09/14	0	0.00	1.5	40.60	40.90	-1.5	4,204	-0.04%
2020/09/11	15	40.23	11	40.25	40.45	4	4,229	0.09%
2020/09/10	9	40.30	1	40.30	40.35	8	4,270	0.19%
2020/09/09	8	40.33	0	0.00	40.55	8	4,314	0.19%
2020/09/08	5	40.68	3	40.87	40.80	2	4,341	0.05%
2020/09/07	9.2	40.93	1	40.90	40.90	8.2	4,374	0.19%
2020/09/04	2	41.13	5	41.50	41.50	-3	4,374	-0.07%
2020/09/03	1.6	42.09	8.3	41.85	41.80	-6.7	4,380	-0.15%
2020/09/02	10	41.43	10	41.65	41.50	0	4,416	0.00%
2020/09/01	18	41.48	0.1	41.90	41.75	18	4,454	0.40%
2020/08/31	0	0.00	1	42.50	41.80	-1	4,454	-0.02%
2020/08/28	5	42.11	2	42.18	42.20	3	4,500	0.07%
2020/08/27	1	41.90	0.2	42.20	42.00	0.8	4,585	0.02%
2020/08/26	1	41.90	7	42.13	42.15	-6	4,615	-0.13%
2020/08/25	9	41.82	4.3	42.27	42.35	4.7	4,657	0.10%
2020/08/24	2	41.53	1	41.45	41.35	1	4,690	0.02%
2020/08/21	13	41.95	2	42.00	41.80	11	4,710	0.23%
2020/08/20	19	41.70	1	41.90	41.55	18	4,726	0.38%
2020/08/19	2	43.15	1	43.10	43.00	1	4,719	0.02%
2020/08/18	11	43.50	0	0.00	43.40	11	4,748	0.23%
2020/08/17	0	0.00	1	44.25	44.35	-1	4,774	-0.02%
2020/08/13	0	0.00	7	43.81	43.85	-7	4,787	-0.15%
2020/08/12	4	43.38	8	43.46	43.40	-4	4,815	-0.08%
2020/08/11	12	43.73	4	43.85	43.40	8	4,824	0.17%
2020/08/10	2	43.83	3	43.23	43.70	-1	4,804	-0.02%
2020/08/07	8	42.92	1	42.95	42.90	7	4,813	0.15%
2020/08/06	2.5	42.74	8	42.33	43.00	-5.5	4,802	-0.11%
2020/08/05	3	41.92	1	41.85	41.85	2	4,839	0.04%
2020/08/04	2	41.80	4	41.84	41.65	-2	4,852	-0.04%
2020/08/03	16.1	41.63	6	41.60	41.45	10.1	4,872	0.21%
2020/07/31	1	42.50	0	0.00	42.35	1	4,847	0.02%
2020/07/30	2	42.30	3	42.50	42.85	-1	4,830	-0.02%
2020/07/29	5	42.64	1	42.90	42.30	4	4,854	0.08%
2020/07/28	3	42.35	4	42.63	42.55	-1	4,915	-0.02%
2020/07/27	9	42.77	5.2	42.83	42.50	3.8	4,935	0.08%
2020/07/24	6	43.78	0	0.00	43.55	6	4,958	0.12%
2020/07/23	2	44.60	1	44.55	44.60	1	4,972	0.02%
2020/07/22	3	45.02	0	0.00	45.00	3	5,046	0.06%
2020/07/21	0	0.00	3.6	45.13	45.50	-3.6	5,053	-0.07%
2020/07/20	9	44.63	2	44.55	44.55	7	5,053	0.14%
2020/07/17	6	44.98	3.6	45.09	44.75	2.4	5,087	0.05%
2020/07/16	17	44.97	1.3	45.03	44.80	15.7	5,154	0.31%
2020/07/15	7.1	47.62	18.1	47.67	47.75	-11	5,083	-0.22%
2020/07/14	5	47.09	2.1	47.24	47.45	2.9	5,051	0.06%
2020/07/13	4	47.31	4.1	47.13	47.00	-0.1	5,064	0.00%
2020/07/10	3.9	47.47	2	47.93	47.50	1.9	5,090	0.04%
2020/07/09	2	48.15	1.8	48.31	48.20	0.2	5,125	0.00%
2020/07/08	1.1	47.95	11.6	47.63	48.00	-10.5	5,105	-0.21%
2020/07/07	2	47.65	8.8	47.41	47.50	-6.8	5,139	-0.13%
2020/07/06	2	47.38	6.4	47.50	47.45	-4.4	5,132	-0.08%
2020/07/03	3	47.00	2	46.85	47.00	1	5,150	0.02%
2020/07/02	0	0.00	7	46.66	46.80	-7	5,184	-0.14%
2020/07/01	1	45.95	5.2	46.11	46.20	-4.2	5,234	-0.08%
2020/06/30	0.1	45.50	3	45.57	45.55	-3	5,274	-0.06%
2020/06/29	5	44.86	15	44.70	44.95	-10	5,335	-0.19%
2020/06/24	4	45.11	0	0.00	45.10	4	5,375	0.07%
2020/06/23	6.1	45.16	5	45.40	45.20	1.1	5,452	0.02%
2020/06/19	2.3	45.13	3	45.23	45.20	-0.8	5,620	-0.01%
2020/06/18	9	45.00	4.1	45.04	45.10	4.9	5,688	0.09%
2020/06/17	1.2	45.07	3	45.43	45.40	-1.8	5,694	-0.03%
2020/06/16	0	45.15	14	45.31	45.15	-14	5,842	-0.24%
2020/06/15	7	44.23	0	0.00	44.05	7	6,057	0.12%
2020/06/12	5	44.57	4	44.35	44.50	1	6,159	0.02%
2020/06/11	12	46.03	2.1	46.03	45.40	9.9	6,330	0.16%
2020/06/10	2.1	46.67	5	46.52	46.75	-2.9	6,467	-0.05%
2020/06/09	8.5	45.94	5	45.98	46.10	3.5	6,656	0.05%
2020/06/08	2	45.43	9	45.61	46.00	-7	6,759	-0.10%
2020/06/05	5	44.89	6.5	45.14	45.20	-1.5	6,826	-0.02%
2020/06/04	8	45.23	4.3	45.18	45.10	3.7	6,977	0.05%
2020/06/03	3	44.32	17.2	44.39	44.75	-14.2	7,157	-0.20%
2020/06/02	2	43.53	3	43.67	43.40	-1	7,199	-0.01%
2020/06/01	0	0.00	26	43.25	43.50	-26	7,206	-0.36%
2020/05/29	0	0.00	1	41.95	42.80	-1	7,149	-0.01%
2020/05/28	3	42.27	11	42.40	42.20	-8	7,047	-0.11%
2020/05/27	24	42.64	10	43.40	42.50	14	7,052	0.20%
2020/05/26	11	42.90	27	42.89	42.90	-16	7,077	-0.23%
2020/05/25	29	41.57	1	41.90	41.75	28	7,038	0.40%
2020/05/22	18	42.88	25	43.00	42.55	-7	6,994	-0.10%
2020/05/21	4	43.45	2.4	43.60	43.40	1.6	6,988	0.02%
2020/05/20	5	43.44	9	43.43	43.40	-4	7,017	-0.06%
2020/05/19	4	43.05	7	43.54	43.35	-3	7,027	-0.04%
2020/05/18	5	42.24	3	42.40	42.25	2	7,034	0.03%
2020/05/15	5	42.38	11	42.37	42.25	-6	7,038	-0.09%
2020/05/14	6	42.65	31	42.70	42.55	-25	7,001	-0.36%
2020/05/13	4	43.18	5	43.35	43.10	-1	6,953	-0.01%
2020/05/12	9	43.23	5	43.40	43.45	4	6,996	0.06%
2020/05/11	7.1	44.33	2	44.40	44.05	5.1	6,939	0.07%
2020/05/08	4	43.48	2	43.50	43.60	2	6,918	0.03%
2020/05/07	6	43.38	3	43.18	43.10	3	6,909	0.04%
2020/05/06	0	0.00	1	42.80	42.80	-1	6,911	-0.01%
2020/05/05	2	42.83	15	42.98	43.00	-13	6,930	-0.19%
2020/05/04	20.6	42.31	6	42.23	42.40	14.6	6,921	0.21%
2020/04/30	2	44.28	5.1	44.32	44.15	-3.1	6,891	-0.04%
2020/04/29	4.2	43.60	14	43.65	43.70	-9.9	6,907	-0.14%
2020/04/28	5	42.24	4	42.46	42.80	1	6,981	0.01%
2020/04/27	2	41.60	6	42.01	42.10	-4	7,119	-0.06%
2020/04/24	1	40.60	1	40.80	40.60	0	7,109	0.00%
2020/04/23	4	40.84	1	41.25	40.90	3	7,178	0.04%
2020/04/22	1	40.80	2	40.60	40.75	-1	7,152	-0.01%
2020/04/21	19	41.30	3	41.07	40.95	16	7,139	0.22%
2020/04/20	4	42.46	1	42.70	42.50	3	7,137	0.04%
2020/04/17	4	43.44	4	43.88	42.70	0	7,175	0.00%
2020/04/16	32	42.55	0	0.00	42.35	32	7,079	0.45%
2020/04/15	15	43.10	31.1	43.14	43.20	-16.1	7,024	-0.23%
2020/04/14	2	41.45	4.3	41.40	41.95	-2.3	6,942	-0.03%
2020/04/13	9	40.69	2.3	41.08	40.70	6.7	6,880	0.10%
2020/04/10	5	41.04	3	40.90	41.10	2	6,883	0.03%
2020/04/09	2	40.43	4.3	40.52	40.35	-2.3	6,840	-0.03%
2020/04/08	9	39.93	27	40.12	40.40	-18	6,811	-0.26%
2020/04/07	10	39.39	9	39.39	39.90	1	6,741	0.01%
2020/04/06	5.1	38.49	7	38.38	38.65	-2	6,706	-0.03%
2020/04/01	31	38.73	0.2	39.00	38.50	30.8	6,628	0.47%
2020/03/31	6	39.67	2	39.90	39.35	4	6,542	0.06%
2020/03/30	23	39.18	2	39.33	39.55	21	6,435	0.33%
2020/03/27	10.1	40.15	3	40.57	40.00	7.1	6,355	0.11%
2020/03/26	13	40.22	4	40.08	40.10	9	6,246	0.14%
2020/03/25	16	40.39	9	40.51	40.60	7	6,339	0.11%
2020/03/24	4.1	38.36	9	38.72	38.70	-4.9	6,220	-0.08%
2020/03/23	13	35.60	0	0.00	35.65	13	6,044	0.22%
2020/03/20	11	36.42	10	36.33	37.45	1	6,058	0.02%
2020/03/19	12	35.96	6	36.58	35.00	6	5,875	0.10%
2020/03/18	9	37.98	1	38.85	38.00	8	5,671	0.14%
2020/03/17	29	37.82	78	37.57	38.25	-49	5,582	-0.88%
2020/03/16	16.1	40.44	0	0.00	39.60	16.1	5,376	0.30%
2020/03/13	16.1	40.43	8	40.57	42.20	8.1	5,213	0.16%
2020/03/12	12	44.83	13	45.47	44.30	-1	4,979	-0.02%
2020/03/11	4.1	47.10	1	47.00	47.00	3.1	4,818	0.06%
2020/03/10	18	46.86	7	46.85	47.40	11	4,691	0.23%
2020/03/09	33	46.44	4	47.05	46.10	29	4,548	0.64%
2020/03/06	14	49.41	3	49.58	49.60	11	4,262	0.26%
2020/03/05	2	50.70	12	50.83	51.00	-10	4,155	-0.24%
2020/03/04	0	0.00	1	50.40	50.40	-1	4,292	-0.02%
2020/03/03	5	49.92	3	50.02	50.00	2	4,275	0.05%
2020/03/02	8	49.51	0	0.00	49.40	8	4,249	0.19%
2020/02/27	4	50.40	1	50.30	50.30	3	4,411	0.07%
2020/02/26	2	50.20	1	50.60	50.70	1	4,339	0.02%
2020/02/25	6	50.62	0	0.00	50.90	6	4,304	0.14%
2020/02/24	5	50.92	0	0.00	50.90	5	4,293	0.12%
2020/02/21	0	0.00	8	52.40	52.00	-8	4,260	-0.19%
2020/02/20	2	52.30	2	52.40	51.90	0	4,238	0.00%
2020/02/19	0	0.00	2	52.05	52.10	-2	4,226	-0.05%
2020/02/18	0	0.00	10	51.52	51.70	-10	4,199	-0.24%
2020/02/17	3	51.27	1	51.20	51.40	2	4,238	0.05%
2020/02/14	4	51.53	1	51.60	51.70	3	4,303	0.07%
2020/02/13	4	51.60	6	51.42	51.60	-2	4,320	-0.05%
2020/02/12	2	50.80	1	50.70	51.00	1	4,302	0.02%
2020/02/10	0	0.00	1.2	50.50	50.40	-1.2	4,348	-0.03%
2020/02/07	0	0.00	0.5	50.80	50.80	-0.5	4,449	-0.01%
2020/02/06	3	50.80	4	51.10	50.60	-1	4,507	-0.02%
2020/02/05	6	50.02	1	50.00	50.10	5	4,500	0.11%
2020/02/04	5	49.89	0	0.00	50.10	5	4,485	0.11%
2020/02/03	7.2	49.78	0	0.00	49.60	7.2	4,482	0.16%
2020/01/31	4	50.30	1	50.60	50.00	3	4,445	0.07%
2020/01/30	11	50.52	2	50.20	50.10	9	4,312	0.21%
2020/01/20	2	53.10	5.1	52.98	53.10	-3.1	4,140	-0.07%
2020/01/17	0	0.00	2	52.60	52.80	-2	4,099	-0.05%
2020/01/16	1	52.20	0	0.00	52.20	1	4,159	0.02%
2020/01/15	2	52.40	2.2	52.27	52.50	-0.2	4,188	0.00%
2020/01/14	0	0.00	15	52.47	52.70	-15	4,215	-0.36%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/08	1	50.80	6	50.55	50.60	-5	4,509	-0.11%
2020/01/07	3	51.27	0.2	51.10	50.90	2.8	4,518	0.06%
2020/01/06	15.3	51.77	2	51.90	51.70	13.3	4,590	0.29%
2020/01/03	0	0.00	12	52.26	52.30	-12	4,623	-0.26%
2020/01/02	0	0.00	1	52.10	52.00	-1	4,659	-0.02%
2019/12/31	0	0.00	2	52.20	52.00	-2	4,671	-0.04%
2019/12/27	0	0.00	1	52.50	52.70	-1	4,715	-0.02%
2019/12/26	0	0.00	1.1	52.04	52.40	-1.1	4,776	-0.02%
2019/12/25	3	52.17	0.5	51.90	51.90	2.5	4,858	0.05%
2019/12/24	0	0.00	23	52.66	52.70	-23	4,921	-0.47%
2019/12/23	0	0.00	18	52.66	52.70	-18	5,081	-0.35%
2019/12/20	2	52.10	7.1	52.13	52.50	-5.1	5,206	-0.10%
2019/12/19	0	0.00	2	51.30	51.60	-2	5,107	-0.04%
2019/12/18	1	51.20	0	0.00	51.40	1	5,163	0.02%
2019/12/17	0	0.00	15	51.40	51.60	-15	6,967	-0.22%
2019/12/16	1	51.10	5	51.20	51.00	-4	7,076	-0.06%
2019/12/13	1.3	50.97	9	51.14	50.90	-7.7	7,225	-0.11%
2019/12/12	0.1	50.60	23	50.63	50.60	-22.9	7,321	-0.31%
2019/12/11	1	50.00	0.2	50.20	50.00	0.8	7,606	0.01%
2019/12/10	0	0.00	1	50.10	50.20	-1	7,760	-0.01%
2019/12/09	0	0.00	5	50.30	50.30	-5	7,917	-0.06%
2019/12/06	0	0.00	1	50.30	50.30	-1	8,120	-0.01%
2019/12/05	0	0.00	1	50.30	50.30	-1	8,419	-0.01%
2019/12/04	1	49.60	1	49.60	50.00	0	8,757	0.00%
2019/12/03	5	49.40	1	49.30	49.60	4	8,824	0.05%
2019/12/02	7	49.64	1	49.55	49.55	6	8,996	0.07%
2019/11/29	30	50.12	4	50.01	49.90	26	8,988	0.29%
2019/11/28	0	0.00	4	51.80	51.60	-4	8,863	-0.05%
2019/11/27	0.2	51.80	10	51.80	51.80	-9.8	9,041	-0.11%
2019/11/26	0	0.00	3	51.70	51.80	-3	9,091	-0.03%
2019/11/25	4	51.70	1	52.00	51.40	3	8,950	0.03%
2019/11/22	0	0.00	6	51.70	51.70	-6	9,172	-0.07%
2019/11/21	0	0.00	1	51.80	51.60	-1	9,345	-0.01%
2019/11/20	1	51.80	0	0.00	52.10	1	9,471	0.01%
2019/11/19	0	0.00	1	52.10	52.10	-1	9,605	-0.01%
2019/11/18	4	51.50	0	0.00	51.80	4	9,933	0.04%
2019/11/15	3	51.50	2	51.70	51.70	1	9,970	0.01%
2019/11/14	6	51.10	2	51.05	51.50	4	10,009	0.04%
2019/11/13	6	51.77	0	0.00	51.60	6	10,077	0.06%
2019/11/12	0	0.00	1	52.90	52.90	-1	10,066	-0.01%
2019/11/11	0	0.00	2	53.00	52.50	-2	10,108	-0.02%
2019/11/08	7	53.00	2	53.00	53.00	5	10,224	0.05%
2019/11/07	2	53.40	0	0.00	53.40	2	10,253	0.02%
2019/11/06	1	52.90	27	53.81	53.90	-26	10,213	-0.25%
2019/11/05	2	53.05	10	53.06	53.50	-8	10,193	-0.08%
2019/11/04	0	0.00	8	52.33	52.40	-8	10,178	-0.08%
2019/11/01	13	51.92	1	51.90	52.10	12	10,285	0.12%
2019/10/31	2	52.30	1	52.20	52.50	1	10,413	0.01%
2019/10/30	1	52.10	5	52.20	52.50	-4	10,440	-0.04%
2019/10/29	6	51.88	2	52.05	51.80	4	10,581	0.04%
2019/10/28	3	52.03	2	52.20	51.90	1	10,597	0.01%
2019/10/25	1	51.90	1	52.00	52.10	0	10,630	0.00%
2019/10/24	3	51.67	19.1	51.86	52.20	-16.1	10,693	-0.15%
2019/10/23	4.2	51.28	6	51.40	51.20	-1.8	10,763	-0.02%
2019/10/22	0.1	51.50	15.1	51.41	51.50	-15	10,847	-0.14%
2019/10/21	1	51.00	18.5	51.09	51.20	-17.5	10,832	-0.16%
2019/10/18	8.8	50.95	74.2	51.01	51.00	-65.4	10,784	-0.61%
2019/10/17	5	52.08	0	0.00	51.80	5	10,492	0.05%
2019/10/15	1	51.50	2	51.60	51.90	-1	10,440	-0.01%
2019/10/14	1	52.00	33	51.77	51.90	-32	10,441	-0.31%
2019/10/09	3	50.23	2	50.30	50.20	1	10,390	0.01%
2019/10/08	7	50.97	0	0.00	50.80	7	10,333	0.07%
2019/10/07	21	51.20	1	51.20	51.00	20	10,302	0.19%
2019/10/04	4	51.30	1	51.30	51.60	3	10,342	0.03%
2019/10/03	3	50.60	0	0.00	51.30	3	10,339	0.03%
2019/10/02	3	51.10	0	0.00	51.10	3	10,375	0.03%
2019/10/01	2	51.50	2	51.80	51.50	0	10,398	0.00%
2019/09/27	2	52.40	4	52.50	52.10	-2	10,367	-0.02%
2019/09/26	6	52.02	5	52.20	52.10	1	10,338	0.01%
2019/09/25	13	52.61	16	52.66	52.70	-3	10,214	-0.03%
2019/09/24	2	54.50	0	0.00	54.00	2	10,140	0.02%
2019/09/23	5	55.08	0	0.00	54.80	5	10,153	0.05%
2019/09/20	1	54.40	3	55.37	55.70	-2	10,165	-0.02%
2019/09/19	0	0.00	4	54.68	55.10	-4	8,339	-0.05%
2019/09/18	4.1	54.24	5	54.86	54.90	-0.9	8,170	-0.01%
2019/09/17	15	54.65	0	0.00	54.70	15	8,011	0.19%
2019/09/16	2	55.40	8.1	55.63	56.00	-6.1	7,890	-0.08%
2019/09/12	3	54.93	2	54.90	54.60	1	7,586	0.01%
2019/09/11	2	54.40	24	54.60	54.80	-22	7,505	-0.29%
2019/09/10	11	54.13	2	54.20	54.00	9	7,398	0.12%
2019/09/09	9	54.04	12	54.48	54.90	-3	7,321	-0.04%
2019/09/06	6	51.85	7.3	52.72	53.30	-1.3	7,064	-0.02%
2019/09/05	5	50.74	0	0.00	51.30	5	6,784	0.07%
2019/09/04	1	49.90	2	51.00	51.10	-1	6,777	-0.01%
2019/09/03	1	50.30	3	50.30	50.40	-2	6,601	-0.03%
2019/09/02	2	50.70	1	50.50	50.70	1	6,610	0.02%
2019/08/30	2	50.00	6.5	49.97	50.80	-4.5	6,596	-0.07%
2019/08/29	2	49.38	5	49.45	49.25	-3	6,430	-0.05%
2019/08/28	2	48.95	2	49.20	49.40	0	6,424	0.00%
2019/08/27	7	49.05	6	48.80	49.65	1	6,398	0.02%
2019/08/26	4	49.55	4	49.54	50.00	0	6,280	0.00%
2019/08/23	8	48.83	9	49.26	49.75	-1	6,204	-0.02%
2019/08/22	12	48.71	15	48.58	48.70	-3	6,189	-0.05%
2019/08/21	28	46.53	27	46.82	47.65	1	6,519	0.02%
2019/08/20	8	47.91	0	0.00	48.30	8	6,389	0.13%
2019/08/19	2	48.18	5	48.25	48.45	-3	6,588	-0.05%
2019/08/16	4	47.83	3	47.60	48.00	1	6,638	0.02%
2019/08/15	6	46.92	2	46.63	46.85	4	6,585	0.06%
2019/08/14	0	0.00	3	47.30	47.10	-3	6,618	-0.05%
2019/08/13	30.2	47.07	14	47.18	46.80	16.2	6,763	0.24%
2019/08/12	2.5	48.09	0	0.00	48.05	2.5	6,673	0.04%
2019/08/08	3	48.77	0	0.00	48.65	3	6,678	0.04%
2019/08/07	3	48.62	1	48.70	48.30	2	6,700	0.03%
2019/08/06	3	49.25	1	49.20	49.05	2	6,675	0.03%
2019/08/05	4	49.80	0	0.00	50.00	4	6,615	0.06%
2019/08/02	2.2	49.04	9	49.24	48.85	-6.8	6,542	-0.10%
2019/08/01	2	50.35	1	50.60	50.20	1	6,471	0.02%
2019/07/31	14	50.45	3	50.67	51.40	11	6,402	0.17%
2019/07/30	2	51.80	0	0.00	51.40	2	6,237	0.03%
2019/07/29	5	51.94	3	52.07	52.10	2	6,237	0.03%
2019/07/26	5	51.84	0	0.00	51.90	5	6,269	0.08%
2019/07/25	14	52.06	4	51.70	51.70	10	6,292	0.16%
2019/07/24	9	53.93	17.6	54.19	53.50	-8.6	6,174	-0.14%
2019/07/22	2	56.05	0	0.00	56.00	2	6,103	0.03%
2019/07/19	1	56.70	0	0.00	56.30	1	6,123	0.02%
2019/07/18	1	56.40	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	1	56.30	57.00	-1	6,151	-0.02%
2019/07/16	1	55.90	1	56.10	56.20	0	6,119	0.00%
2019/07/15	0	0.00	1	56.40	56.20	-1	6,102	-0.02%
2019/07/12	1	57.30	0	0.00	57.20	1	6,103	0.02%
2019/07/11	0	0.00	6.2	57.45	57.50	-6.2	6,120	-0.10%
2019/07/10	5	56.50	22.1	57.11	57.20	-17.1	6,112	-0.28%
2019/07/09	2	56.40	3	56.20	56.20	-1	6,083	-0.02%
2019/07/08	14	56.05	5	56.28	56.30	9	6,077	0.15%
2019/07/05	4	56.80	10	56.91	57.40	-6	6,039	-0.10%
2019/07/04	4.1	56.23	5	56.58	56.60	-0.9	6,000	-0.01%
2019/07/02	7	55.07	1	55.20	55.30	6	6,044	0.10%
2019/07/01	11	55.56	2	55.75	55.30	9	6,028	0.15%
2019/06/28	4.5	56.51	2	56.70	56.20	2.5	6,002	0.04%
2019/06/27	4	57.55	5	57.60	57.70	-1	5,974	-0.02%
2019/06/26	10.2	57.00	20	56.80	57.00	-9.8	6,055	-0.16%
2019/06/25	1	56.90	1	57.10	57.10	0	6,160	0.00%
2019/06/24	5	57.14	1	57.01	57.50	4	6,163	0.06%
2019/06/21	1	57.10	0.1	57.10	57.40	0.9	6,265	0.01%
2019/06/20	5	57.10	3	57.10	56.80	2	6,275	0.03%
2019/06/19	1.3	56.64	2.4	56.93	57.40	-1.1	6,257	-0.02%
2019/06/18	3	55.47	28	55.74	56.00	-25	6,229	-0.40%
2019/06/17	5	54.70	13.3	54.63	54.50	-8.3	6,235	-0.13%
2019/06/14	10	56.02	4	56.28	56.20	6	6,151	0.10%
2019/06/13	7	55.90	4	56.30	56.50	3	6,148	0.05%
2019/06/12	27	56.69	16	56.20	56.10	11	6,180	0.18%
2019/06/11	2	57.75	1	57.70	58.10	1	6,217	0.02%
2019/06/10	0	0.00	2.1	57.95	58.20	-2.1	6,415	-0.03%
2019/06/06	2	57.55	0.1	57.90	57.90	1.9	6,411	0.03%
2019/06/05	2	57.70	3	57.57	57.40	-1	6,509	-0.02%
2019/06/03	1	57.30	0	0.00	57.70	1	6,571	0.02%
2019/05/31	7	57.40	8	57.74	58.10	-1	6,590	-0.02%
2019/05/30	2	57.05	12	57.35	57.50	-10	6,664	-0.15%
2019/05/29	7	55.67	0	0.00	56.20	7	7,396	0.09%
2019/05/28	14	55.03	23	55.60	57.40	-9	10,894	-0.08%
2019/05/27	17	56.42	18	56.56	56.80	-1	10,729	-0.01%
2019/05/24	19	56.54	13.2	56.52	57.80	5.8	10,925	0.05%
2019/05/23	8	54.33	3	54.80	54.90	5	10,937	0.05%
2019/05/22	5	52.76	5.1	53.82	53.90	-0.1	11,227	0.00%
2019/05/21	2	52.85	4	53.53	53.80	-2	11,442	-0.02%
2019/05/20	9	53.27	6	52.63	52.60	3	11,663	0.03%
2019/05/17	2	50.95	1.5	51.00	51.10	0.5	11,748	0.00%
2019/05/16	0	0.00	1	51.00	51.00	-1	11,892	-0.01%
2019/05/14	1	50.90	5	50.66	50.90	-4	12,395	-0.03%
2019/05/13	0	0.00	3	50.53	50.50	-3	13,097	-0.02%
2019/05/10	0	0.00	3	50.43	50.70	-3	13,197	-0.02%
2019/05/09	7	49.67	6	49.89	50.30	1	13,241	0.01%
2019/05/08	2	49.63	4	50.06	50.30	-2	13,174	-0.02%
2019/05/07	4	49.94	2	50.08	49.80	2	13,292	0.02%
2019/05/06	1	50.00	2	50.13	50.00	-1	13,337	-0.01%
2019/05/03	0	0.00	1	50.40	50.90	-1	13,339	-0.01%
2019/05/02	1	50.20	9	50.00	50.40	-8	13,322	-0.06%
2019/04/30	1	48.95	1	49.50	49.80	0	13,245	0.00%
2019/04/26	0	0.00	3	48.37	48.90	-3	13,278	-0.02%
2019/04/25	0	0.00	0.3	48.25	48.35	-0.3	13,305	0.00%
2019/04/24	4	48.35	3	48.13	48.35	1	13,426	0.01%
2019/04/23	1	47.80	0	0.00	47.95	1	13,569	0.01%
2019/04/18	1	48.25	2	48.10	48.55	-1	14,028	-0.01%
2019/04/17	4	48.30	0	0.00	48.60	4	14,152	0.03%
2019/04/16	1	48.80	0	0.00	48.85	1	14,155	0.01%
2019/04/15	2	48.75	3	48.82	48.90	-1	14,187	-0.01%
2019/04/12	2.1	48.32	0.7	48.70	48.70	1.4	14,208	0.01%
2019/04/10	0.1	48.90	1	48.80	48.90	-1	14,271	-0.01%
2019/04/03	3	47.98	0.1	48.00	48.00	2.9	14,232	0.02%
2019/04/02	2	48.13	0	0.00	48.15	2	14,248	0.01%
2019/04/01	2	48.48	1	48.40	48.50	1	14,244	0.01%
2019/03/29	1.1	47.77	1	48.50	48.70	0.1	14,204	0.00%
2019/03/28	0	0.00	1	48.00	48.00	-1	14,310	-0.01%
2019/03/27	10	47.53	0	0.00	47.55	10	14,304	0.07%
2019/03/26	1	47.85	3.1	47.80	47.90	-2.1	14,394	-0.01%
2019/03/25	3	46.85	2	46.85	46.95	1	14,359	0.01%
2019/03/21	3	47.58	3	47.45	47.50	0	14,298	0.00%
2019/03/20	2	47.35	6	47.69	47.90	-4	14,275	-0.03%
2019/03/19	2	47.20	5	47.37	47.50	-3	14,212	-0.02%
2019/03/18	2	46.95	2	47.00	47.40	0	14,205	0.00%
2019/03/15	2	46.88	3	47.05	47.30	-1	14,202	-0.01%
2019/03/14	7	46.59	12	46.93	47.10	-5	14,105	-0.04%
2019/03/13	3	45.83	13	46.22	46.50	-10	14,027	-0.07%
2019/03/12	0	0.00	5	45.21	45.50	-5	13,839	-0.04%
2019/03/11	3	45.02	5	45.21	45.10	-2	13,800	-0.01%
2019/03/08	4	44.99	6	44.96	44.95	-2	13,719	-0.01%
2019/03/07	9	45.44	3	45.37	45.50	6	13,759	0.04%
2019/03/06	6	45.73	2	45.95	46.00	4	13,770	0.03%
2019/03/05	1	45.55	2	45.83	46.10	-1	13,745	-0.01%
2019/03/04	17	45.87	11	46.14	46.10	6	13,664	0.04%
2019/02/27	9	45.67	28	47.31	47.90	-19	12,945	-0.15%
2019/02/26	22	45.06	15	44.94	44.90	7	9,352	0.07%
2019/02/25	31	46.08	4	45.81	45.70	27	9,048	0.30%
2019/02/22	7	47.16	7	47.14	47.20	0	8,648	0.00%
2019/02/21	6	46.79	3	46.95	47.65	3	8,393	0.04%
2019/02/20	0	0.00	4	45.50	46.30	-4	8,048	-0.05%
2019/02/19	6	45.42	1	45.60	45.20	5	7,864	0.06%
2019/02/18	1	45.25	3	45.27	45.20	-2	7,592	-0.03%
2019/02/14	4	45.03	2	45.05	45.05	2	7,493	0.03%
2019/02/13	1	45.00	0	0.00	45.00	1	7,377	0.01%
2019/02/12	11	45.18	8	45.11	44.70	3	7,076	0.04%
2019/02/11	2	43.50	1	43.90	43.80	1	6,348	0.02%
2019/01/30	0	0.00	2	43.45	43.90	-2	6,475	-0.03%
2019/01/28	4	42.93	5	43.23	43.30	-1	6,485	-0.02%
2019/01/25	7	43.63	6	43.55	43.70	1	6,421	0.02%
2019/01/24	2	43.85	2	43.90	43.95	0	6,367	0.00%
2019/01/23	2	43.70	0	0.00	43.95	2	6,412	0.03%
2019/01/22	1	43.70	0	0.00	43.85	1	6,682	0.01%
2019/01/21	1	43.75	3	43.65	43.75	-2	6,802	-0.03%
2019/01/18	1	43.10	1	43.05	43.15	0	6,779	0.00%
2019/01/17	2	43.03	2	43.15	43.05	0	6,836	0.00%
2019/01/16	4.1	42.82	52	42.43	42.60	-47.9	6,917	-0.69%
2019/01/15	3	43.28	10	43.35	43.20	-7	6,867	-0.10%
2019/01/14	0	0.00	2	42.35	42.50	-2	6,947	-0.03%
2019/01/11	57	41.80	2	41.90	41.60	55	7,042	0.78%
2019/01/10	1	40.65	5	41.11	41.20	-4	6,906	-0.06%
2019/01/09	1	40.80	4	40.81	40.70	-3	6,758	-0.04%
2019/01/07	1	40.20	1	40.20	40.20	0	6,602	0.00%
2019/01/04	3	40.00	0	0.00	40.05	3	6,568	0.05%
2019/01/03	1	39.90	0	0.00	40.10	1	6,564	0.02%
2019/01/02	0	0.00	2	40.10	40.10	-2	6,464	-0.03%
2018/12/28	0	0.00	2	40.20	40.20	-2	6,414	-0.03%
2018/12/26	1	39.65	1	39.95	39.85	0	6,350	0.00%
2018/12/25	2	39.40	3	39.70	39.75	-1	6,330	-0.02%
2018/12/24	1	39.75	0	0.00	39.65	1	6,303	0.02%
2018/12/22	4	39.86	0	0.00	39.70	4	6,262	0.06%
2018/12/21	2	40.30	0	0.00	40.40	2	6,249	0.03%
2018/12/20	0	0.00	52	40.34	40.25	-52	6,011	-0.87%
2018/12/19	53	40.09	14	39.99	40.15	39	5,909	0.66%
2018/12/18	1	39.80	2	39.68	39.80	-1	5,787	-0.02%
2018/12/17	4	39.44	0	0.00	39.65	4	5,695	0.07%
2018/12/13	0	0.00	4	39.59	39.65	-4	5,676	-0.07%
2018/12/12	0	0.00	1	39.35	39.25	-1	5,660	-0.02%
2018/12/11	1	38.90	3	39.22	39.25	-2	5,640	-0.04%
2018/12/10	5	39.07	0	0.00	38.95	5	5,609	0.09%
2018/12/07	0	0.00	2	38.80	38.80	-2	5,571	-0.04%
2018/12/06	1.2	38.57	1	39.00	38.80	0.2	5,589	0.00%
2018/12/05	4	38.85	2	39.10	39.05	2	5,529	0.04%
2018/12/04	1	39.30	1	39.20	39.20	0	5,514	0.00%
2018/12/03	4	39.34	6	39.66	39.80	-2	5,553	-0.04%
2018/11/30	3	38.75	1	39.95	39.95	2	5,516	0.04%
2018/11/29	3	38.73	0.2	38.90	38.80	2.8	5,433	0.05%
2018/11/28	0.1	39.10	0	0.00	39.10	0.1	5,337	0.00%
2018/11/27	6	39.22	0	0.00	39.60	6	5,276	0.11%
2018/11/23	1	39.30	6	39.14	39.20	-5	5,006	-0.10%
2018/11/21	1	38.90	0	0.00	38.90	1	4,947	0.02%
2018/11/20	1	39.00	0	0.00	38.90	1	4,922	0.02%
2018/11/16	3.2	38.80	1	39.00	38.55	2.2	4,834	0.05%
2018/11/15	0	0.00	1	38.85	39.05	-1	4,719	-0.02%
2018/11/14	11	39.43	3	38.92	39.15	8	4,687	0.17%
2018/11/13	3.1	40.69	13	40.53	40.80	-9.9	4,481	-0.22%
2018/11/12	0	0.00	5	40.23	40.50	-5	4,309	-0.12%
2018/11/09	0	0.00	3	39.55	39.55	-3	4,141	-0.07%
2018/11/08	7	39.81	2.1	39.71	39.90	4.9	4,128	0.12%
2018/11/07	3	39.63	7	39.95	39.95	-4	4,057	-0.10%
2018/11/06	3	39.03	4	39.10	38.95	-1	3,813	-0.03%
2018/11/05	0	0.00	25.5	38.60	38.70	-25.5	3,685	-0.69%
2018/11/02	1	38.20	1	38.00	38.60	0	3,639	0.00%
2018/11/01	4	38.40	6	38.44	38.50	-2	3,550	-0.06%
2018/10/31	4.2	38.15	1.1	38.49	38.45	3.1	3,506	0.09%
2018/10/30	5.2	38.41	5	38.34	38.40	0.2	3,406	0.01%
2018/10/29	0	0.00	6	37.38	37.35	-6	3,056	-0.20%
2018/10/26	3	36.25	1	36.05	36.45	2	2,881	0.07%
2018/10/25	4	36.44	0	0.00	36.20	4	2,746	0.15%
2018/10/24	3	36.03	5	36.77	36.80	-2	2,647	-0.08%
2018/10/23	10	36.93	14	36.56	36.55	-4	2,497	-0.16%
2018/10/22	28	37.45	13	37.60	37.35	15	2,391	0.63%
2018/10/19	22	35.49	3	34.90	36.90	19	2,126	0.89%