神基 (3005)-國泰-館前券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,026張
產業
上市電腦週邊類股▼0.04%
648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/11/21	0.1	103.75	0	104.00	104.00	0.1	2,413	0.00%
2024/11/20	34.3	104.00	0	0.00	103.00	34.3	2,425	1.41%
2024/11/19	56	103.63	3.1	105.78	105.50	52.9	2,438	2.17%
2024/11/18	22.9	107.56	5.5	108.64	105.50	17.4	2,387	0.73%
2024/11/15	0	113.50	1.1	113.50	113.00	-1	2,288	-0.05%
2024/11/14	6.1	114.84	9	113.06	113.50	-2.9	2,314	-0.13%
2024/11/13	0.1	114.50	3	114.67	114.50	-2.9	2,375	-0.12%
2024/11/12	5.2	116.14	0	0.00	114.50	5.2	2,399	0.22%
2024/11/11	2.2	117.96	3.6	118.08	117.50	-1.4	2,401	-0.06%
2024/11/08	10.2	114.52	1.5	116.50	114.50	8.7	2,352	0.37%
2024/11/07	8.2	117.62	11.2	117.54	117.50	-3.1	2,347	-0.13%
2024/11/06	2.1	115.54	70.8	117.43	117.50	-68.7	2,326	-2.95%
2024/11/05	2	113.25	13	113.96	114.00	-11	2,279	-0.48%
2024/11/04	0.4	112.70	1.1	112.52	112.50	-0.7	2,340	-0.03%
2024/11/01	5.2	109.12	3.4	111.66	113.50	1.8	2,449	0.07%
2024/10/30	0	111.50	4.1	112.36	111.50	-4.1	2,458	-0.17%
2024/10/29	1	110.02	1	111.50	110.00	0	2,471	0.00%
2024/10/28	0.1	113.22	0	0.00	113.00	0.1	2,502	0.00%
2024/10/25	0.1	112.01	0	0.00	113.00	0.1	2,567	0.00%
2024/10/24	0	112.50	0.7	112.14	112.50	-0.7	2,607	-0.03%
2024/10/23	1	112.99	12.1	113.00	112.50	-11.1	2,640	-0.42%
2024/10/22	0	112.00	0	0.00	112.00	0	2,698	0.00%
2024/10/21	2	109.51	1.1	112.00	112.00	1	2,788	0.03%
2024/10/18	10.1	109.56	3	110.50	110.00	7.1	2,822	0.25%
2024/10/17	3.3	112.78	1	111.50	111.50	2.3	2,830	0.08%
2024/10/16	5.1	112.49	1.1	112.45	112.00	4	2,859	0.14%
2024/10/15	0	113.00	2	113.50	113.00	-2	2,877	-0.07%
2024/10/14	3.2	111.54	1	111.50	111.50	2.2	2,888	0.08%
2024/10/11	2.1	112.21	1	111.50	111.50	1.1	2,929	0.04%
2024/10/09	4.2	113.75	2.1	113.91	111.00	2.1	2,961	0.07%
2024/10/08	1	114.50	1.1	114.50	114.00	-0.1	2,971	0.00%
2024/10/07	0.1	113.03	61	113.00	114.00	-60.9	3,083	-1.98%
2024/10/04	1	111.01	1	111.50	111.50	0	3,175	0.00%
2024/10/01	6.1	111.58	3.1	111.04	112.00	2.9	3,290	0.09%
2024/09/30	5	112.60	1.8	112.50	111.50	3.3	3,544	0.09%
2024/09/27	0	0.00	5	112.70	112.00	-5	3,991	-0.13%
2024/09/26	5.1	113.40	9.4	114.42	112.00	-4.3	4,506	-0.10%
2024/09/25	1	109.01	2.2	110.00	109.50	-1.2	4,572	-0.03%
2024/09/24	5.2	107.99	2	108.00	107.50	3.2	4,682	0.07%
2024/09/23	0.1	109.00	3	109.50	109.00	-2.9	4,708	-0.06%
2024/09/20	3.2	107.72	5	107.70	107.50	-1.8	4,722	-0.04%
2024/09/19	2	109.50	1.2	109.57	109.50	0.9	4,817	0.02%
2024/09/18	3	108.00	0	0.00	108.00	3	4,911	0.06%
2024/09/16	3	108.34	4	109.25	109.00	-1	5,123	-0.02%
2024/09/13	0	0.00	3	108.67	109.00	-3	5,203	-0.06%
2024/09/12	0.1	107.82	1	108.50	108.00	-0.9	5,291	-0.02%
2024/09/11	2.1	105.77	0.2	107.50	105.00	1.9	5,369	0.03%
2024/09/10	1.1	107.99	2	107.75	106.50	-0.9	5,531	-0.02%
2024/09/09	14	107.79	5	109.00	111.00	9	5,557	0.16%
2024/09/06	0	109.61	2	109.50	109.50	-2	5,633	-0.03%
2024/09/05	1	110.49	2.3	111.06	110.50	-1.3	5,727	-0.02%
2024/09/04	6.1	108.04	3	111.17	109.50	3.1	5,916	0.05%
2024/09/03	13.1	113.31	1	114.00	112.50	12	6,015	0.20%
2024/09/02	1	112.50	2	113.75	114.00	-1	6,166	-0.02%
2024/08/30	4	113.63	1	113.00	113.00	3	6,311	0.05%
2024/08/29	1.1	111.69	2.1	112.31	113.50	-1	6,464	-0.02%
2024/08/28	0	112.21	4.3	112.62	112.50	-4.2	6,603	-0.06%
2024/08/27	2.1	111.05	3.8	111.59	112.50	-1.7	6,743	-0.02%
2024/08/26	5.8	111.71	6	112.17	111.00	-0.2	6,877	0.00%
2024/08/23	0	0.00	6.2	112.98	113.00	-6.2	7,019	-0.09%
2024/08/22	1.5	112.50	14	112.86	112.50	-12.5	7,146	-0.17%
2024/08/21	13	112.31	8	111.63	112.00	5	7,248	0.07%
2024/08/20	1	110.00	4	110.50	110.00	-3	7,353	-0.04%
2024/08/19	1	110.50	1	111.00	110.00	0	7,570	0.00%
2024/08/16	35	110.49	4.1	111.01	110.00	31	7,864	0.39%
2024/08/15	15.1	111.20	56.2	111.32	111.50	-41.2	8,390	-0.49%
2024/08/14	6.1	107.09	22	107.05	107.50	-15.9	8,635	-0.18%
2024/08/13	3.1	104.46	27.1	104.92	105.50	-24	8,711	-0.28%
2024/08/12	2.1	103.02	0	0.00	104.50	2.1	8,753	0.02%
2024/08/09	2.1	103.45	0	0.00	102.00	2.1	8,798	0.02%
2024/08/08	33.3	99.52	3	99.13	99.10	30.3	8,910	0.34%
2024/08/07	17	98.70	10	99.82	101.00	7	9,017	0.08%
2024/08/06	18.1	96.25	16.2	97.82	96.00	1.9	9,026	0.02%
2024/08/05	34.2	97.55	40	96.07	96.50	-5.8	9,020	-0.06%
2024/08/02	18.3	104.41	22	104.48	105.50	-3.7	8,958	-0.04%
2024/08/01	2	105.00	5.2	105.18	106.50	-3.2	9,018	-0.04%
2024/07/31	7	101.15	0	0.00	102.50	7	9,062	0.08%
2024/07/30	10	100.35	2.1	100.52	102.00	8	9,056	0.09%
2024/07/29	17.5	102.91	1	102.50	102.50	16.5	9,060	0.18%
2024/07/26	3	105.67	6.5	105.96	105.50	-3.5	9,087	-0.04%
2024/07/23	11.5	108.04	1	108.00	108.00	10.5	9,095	0.12%
2024/07/22	7	105.57	8	106.94	108.50	-1	9,068	-0.01%
2024/07/19	15.3	108.42	6.7	108.50	108.50	8.6	9,035	0.09%
2024/07/18	3.2	110.67	2.2	110.54	111.00	1	9,087	0.01%
2024/07/17	7.9	111.79	0	112.00	111.00	7.9	9,124	0.09%
2024/07/16	0.1	112.50	0.5	113.00	113.00	-0.4	9,187	0.00%
2024/07/15	4.4	111.21	15.1	110.97	111.50	-10.7	9,306	-0.11%
2024/07/12	4	111.75	2	111.50	111.00	2	9,380	0.02%
2024/07/11	6.2	111.50	5	111.40	111.00	1.2	9,485	0.01%
2024/07/10	16.3	111.37	5.2	111.60	111.00	11.1	9,652	0.12%
2024/07/09	19.6	111.92	46	111.71	112.00	-26.4	9,738	-0.27%
2024/07/08	45.1	114.83	36.6	115.90	114.00	8.5	9,710	0.09%
2024/07/05	22.4	118.34	7.5	118.13	117.00	15	9,700	0.15%
2024/07/04	9.5	118.46	29.1	119.98	121.00	-19.7	9,712	-0.20%
2024/07/03	133	120.31	33.4	120.97	115.50	99.6	9,554	1.04%	大買/
2024/07/02	36.2	123.08	97	122.58	125.50	-60.8	9,193	-0.66%
2024/07/01	8	114.19	13	114.81	115.00	-5	8,751	-0.06%
2024/06/28	50.2	114.94	13.4	115.51	114.00	36.8	8,650	0.43%
2024/06/27	5.1	115.25	0.2	116.34	115.00	4.9	8,680	0.06%
2024/06/26	17.5	117.38	28.1	117.62	117.50	-10.6	8,986	-0.12%
2024/06/25	43.3	114.97	13.3	115.66	117.00	30	9,453	0.32%
2024/06/24	12.2	120.40	34.3	119.94	118.00	-22.1	9,843	-0.23%
2024/06/21	114	120.49	65.7	120.21	120.50	48.4	10,070	0.48%	大買/
2024/06/20	33.2	118.03	35.1	117.48	118.00	-1.9	10,208	-0.02%
2024/06/19	1.1	116.53	3	116.83	116.50	-1.9	10,519	-0.02%
2024/06/18	4.2	117.14	7.2	117.87	117.50	-3	11,408	-0.03%
2024/06/17	51.2	116.95	44.6	117.44	117.50	6.5	12,371	0.05%
2024/06/14	3.1	114.14	29.6	113.86	114.00	-26.5	12,934	-0.20%
2024/06/13	0.8	112.71	31	112.52	113.00	-30.2	13,140	-0.23%
2024/06/12	8.6	109.94	7.1	110.42	110.00	1.5	13,348	0.01%
2024/06/11	35	110.47	34.4	109.09	109.00	0.7	13,832	0.00%
2024/06/07	36	111.36	38.3	112.27	112.50	-2.3	14,322	-0.02%
2024/06/06	49.1	111.85	8.2	111.26	111.00	40.9	14,444	0.28%
2024/06/05	11.3	114.32	7	115.21	113.50	4.3	14,360	0.03%
2024/06/04	4.2	115.26	25.2	115.96	115.50	-21	14,511	-0.14%
2024/06/03	37.1	112.60	53.1	114.54	115.00	-16	14,877	-0.11%
2024/05/31	4	113.50	9.1	113.78	114.00	-5.1	15,084	-0.03%
2024/05/30	3.4	112.69	2.6	112.95	112.50	0.8	15,248	0.01%
2024/05/29	24.6	114.75	20.7	115.44	114.00	3.9	15,642	0.02%
2024/05/28	28.2	113.89	16	114.06	113.50	12.2	15,975	0.08%
2024/05/27	32	114.13	14.2	114.36	113.50	17.8	16,096	0.11%
2024/05/24	16.8	113.39	5	113.00	113.00	11.8	16,446	0.07%
2024/05/23	12.3	115.17	18.4	116.32	114.50	-6	16,604	-0.04%
2024/05/22	39.3	116.04	21.5	116.55	116.50	17.9	16,616	0.11%
2024/05/21	40.6	114.58	47.3	114.97	116.50	-6.6	16,733	-0.04%
2024/05/20	9.2	108.36	15.1	108.38	107.50	-5.9	16,742	-0.04%
2024/05/17	4.2	104.91	15	104.93	104.00	-10.8	16,681	-0.06%
2024/05/16	8.5	106.66	2.1	106.31	105.50	6.4	16,656	0.04%
2024/05/15	6	107.25	7.3	107.75	106.50	-1.3	16,649	-0.01%
2024/05/14	17.1	108.26	13	108.15	107.50	4.1	16,665	0.02%
2024/05/13	20	106.17	23.1	106.13	106.50	-3	16,533	-0.02%
2024/05/10	8	103.50	6	104.50	103.50	2	16,415	0.01%
2024/05/09	12.2	104.79	5.4	106.37	104.00	6.8	16,407	0.04%
2024/05/08	1.4	104.76	3	104.67	104.50	-1.6	16,431	-0.01%
2024/05/07	5.6	103.04	10.7	103.50	104.00	-5.1	16,479	-0.03%
2024/05/06	8.4	105.24	2	105.03	104.50	6.4	16,440	0.04%
2024/05/03	4.6	106.84	16	105.75	105.50	-11.4	16,619	-0.07%
2024/05/02	15.2	107.85	19.7	106.64	107.50	-4.5	16,796	-0.03%
2024/04/30	19.4	105.85	6	107.50	105.00	13.4	16,892	0.08%
2024/04/29	2.6	107.12	2	107.00	107.00	0.6	16,902	0.00%
2024/04/26	8	107.25	1	108.50	106.50	7	16,917	0.04%
2024/04/25	10.3	108.34	3.1	108.52	107.00	7.2	16,898	0.04%
2024/04/24	33.5	107.26	24.1	108.27	107.50	9.3	16,856	0.06%
2024/04/23	3.1	105.18	3.4	105.06	104.50	-0.3	16,782	0.00%
2024/04/22	14.2	106.76	12.6	105.46	105.00	1.6	16,749	0.01%
2024/04/19	24.8	106.50	22.8	106.35	107.00	2	16,686	0.01%
2024/04/18	11.2	109.71	4	109.38	108.50	7.2	16,566	0.04%
2024/04/17	27.9	112.06	18.6	113.23	111.00	9.4	16,499	0.06%
2024/04/16	21.4	110.60	18.7	110.76	110.00	2.7	16,399	0.02%
2024/04/15	12	115.58	13.3	115.74	115.00	-1.3	16,239	-0.01%
2024/04/12	30.7	118.30	19.3	118.37	119.00	11.4	16,132	0.07%
2024/04/11	33	120.50	16.3	119.94	119.50	16.7	16,059	0.10%
2024/04/10	38.8	121.47	21.6	120.31	120.00	17.2	15,977	0.11%
2024/04/09	21.9	122.86	27.2	122.24	122.00	-5.3	15,915	-0.03%
2024/04/08	11.6	123.88	41.5	123.80	124.00	-29.9	15,937	-0.19%
2024/04/03	17.2	126.35	29.3	126.43	126.00	-12.1	15,986	-0.08%
2024/04/02	24.8	129.69	4.4	128.94	128.50	20.4	15,932	0.13%
2024/04/01	28.6	129.18	38.5	128.43	128.50	-9.8	15,905	-0.06%
2024/03/29	74.1	128.83	58.8	128.72	127.50	15.3	15,772	0.10%
2024/03/28	145.3	138.82	51	138.97	133.00	94.2	15,617	0.60%	大買/
2024/03/27	75.3	149.51	92.8	149.92	149.50	-17.5	15,297	-0.11%
2024/03/26	63.9	145.27	49.3	145.09	146.00	14.6	15,052	0.10%
2024/03/25	72.3	146.97	60.6	146.55	144.00	11.7	14,951	0.08%
2024/03/22	90.2	145.76	68.7	146.22	145.50	21.4	14,884	0.14%
2024/03/21	234.2	155.15	174.4	153.12	150.00	59.8	14,746	0.41%	大買/大賣/
2024/03/20	166	149.47	136.5	150.28	155.50	29.4	14,312	0.21%	大買/大賣/
2024/03/19	101.4	136.92	118.8	137.54	141.50	-17.4	13,880	-0.13%	大買/大賣/
2024/03/18	81.3	129.78	24.7	130.05	130.50	56.6	13,395	0.42%
2024/03/15	41.4	131.01	47.1	130.63	130.00	-5.7	13,279	-0.04%
2024/03/14	104.7	133.97	53.4	133.78	132.00	51.3	13,051	0.39%	大買/
2024/03/13	71	134.12	71.1	134.40	134.00	-0.1	12,566	0.00%
2024/03/12	19.7	126.86	36.3	126.39	128.00	-16.6	11,999	-0.14%
2024/03/11	4.3	120.83	8.1	120.49	120.00	-3.8	11,833	-0.03%
2024/03/08	54.9	122.34	26.6	122.38	120.00	28.3	11,906	0.24%
2024/03/07	174.7	127.75	78.3	127.71	124.50	96.4	11,870	0.81%	大買/
2024/03/06	35.2	126.87	35.2	128.31	128.50	0	11,531	0.00%
2024/03/05	23.6	122.73	34.4	123.97	125.50	-10.8	11,348	-0.10%
2024/03/04	81.4	121.74	49	121.98	122.00	32.4	11,238	0.29%
2024/03/01	40.5	126.48	85.1	127.48	131.00	-44.7	10,833	-0.41%
2024/02/29	52.2	119.74	43.1	120.79	119.50	9.2	10,466	0.09%
2024/02/27	40.3	123.55	52	124.50	122.00	-11.7	10,325	-0.11%
2024/02/26	31.1	121.51	51.4	121.72	121.50	-20.2	10,042	-0.20%
2024/02/23	110.2	117.94	98.2	114.59	114.00	12	10,125	0.12%	大買/
2024/02/22	101	121.22	99.7	122.53	119.00	1.4	10,401	0.01%	大買/
2024/02/21	153	115.65	142.6	117.76	118.50	10.5	10,311	0.10%	大買/大賣/
2024/02/20	12	111.46	38.7	114.50	117.00	-26.7	10,033	-0.27%
2024/02/19	6.5	107.23	22.1	107.18	106.50	-15.5	9,819	-0.16%
2024/02/16	12.1	104.63	10	104.90	104.50	2	9,769	0.02%
2024/02/15	22.7	103.97	7	105.57	103.50	15.7	9,784	0.16%
2024/02/05	3	104.00	7	103.86	103.50	-4	9,728	-0.04%
2024/02/02	2	103.25	4	103.75	104.00	-2	9,743	-0.02%
2024/02/01	11	102.55	11.5	103.28	103.50	-0.5	9,791	0.00%
2024/01/31	10.2	103.21	12	103.25	103.00	-1.8	9,856	-0.02%
2024/01/30	41.4	104.31	5.3	104.52	104.00	36.1	9,786	0.37%
2024/01/29	5	106.10	11.2	107.13	107.50	-6.2	9,711	-0.06%
2024/01/26	35.6	107.49	52.5	107.65	105.00	-17	9,693	-0.18%
2024/01/25	19.3	111.02	57.3	111.03	113.00	-38	9,469	-0.40%
2024/01/24	26.3	110.81	60.7	108.75	107.00	-34.4	9,248	-0.37%
2024/01/23	18.1	104.73	2	105.50	104.00	16.1	9,088	0.18%
2024/01/22	0.5	106.88	6.2	107.77	109.00	-5.6	9,047	-0.06%
2024/01/19	5	106.00	3	105.50	105.00	2	8,987	0.02%
2024/01/18	2.4	104.25	2	104.49	104.50	0.4	8,981	0.00%
2024/01/17	3	105.34	3	105.17	105.00	0	8,979	0.00%
2024/01/16	5.5	106.54	8	106.69	106.50	-2.5	8,985	-0.03%
2024/01/15	0	106.00	22.6	105.47	106.50	-22.6	8,975	-0.25%
2024/01/12	3.1	103.06	1	102.50	102.50	2.1	8,993	0.02%
2024/01/11	1	105.00	3	105.17	105.00	-2	9,000	-0.02%
2024/01/10	36	104.13	9	104.83	104.50	27	8,993	0.30%
2024/01/09	1.1	102.60	4	104.87	103.50	-2.9	8,963	-0.03%
2024/01/08	2	103.50	6	103.50	103.50	-4	8,952	-0.04%
2024/01/05	6	104.00	4	105.88	103.50	2	8,965	0.02%
2024/01/04	3.5	104.64	6	104.75	105.00	-2.5	8,991	-0.03%
2024/01/03	18.1	104.86	7	104.64	104.00	11.1	9,035	0.12%
2024/01/02	24.1	107.27	11	109.18	108.00	13.1	8,990	0.15%
2023/12/29	9.6	109.72	43.4	109.75	111.00	-33.8	8,885	-0.38%
2023/12/28	5.3	105.62	4.3	106.09	106.00	1	8,803	0.01%
2023/12/27	17	106.44	50	106.66	105.50	-33	8,817	-0.37%
2023/12/26	23	106.17	24.2	107.99	107.00	-1.2	8,821	-0.01%
2023/12/25	56.2	108.78	26.3	108.45	106.00	29.8	8,792	0.34%
2023/12/22	64.2	107.28	68	107.71	109.00	-3.8	8,610	-0.04%
2023/12/21	42.1	102.92	11.2	102.74	102.50	30.9	8,443	0.37%
2023/12/20	12.1	106.37	6	106.42	106.00	6.1	8,182	0.07%
2023/12/19	16	104.84	37	105.12	106.00	-21	7,969	-0.26%
2023/12/18	15.4	107.82	15.1	109.04	107.00	0.3	7,753	0.00%
2023/12/15	85.3	109.88	64	110.34	108.50	21.3	7,719	0.28%
2023/12/14	153.3	112.37	155.4	114.13	112.50	-2.1	7,523	-0.03%	大買/大賣/
2023/12/13	38	108.08	14.2	107.18	106.00	23.8	7,045	0.34%
2023/12/12	7.1	100.97	8.3	103.65	104.50	-1.2	6,845	-0.02%
2023/12/11	3.1	101.53	6	102.42	103.00	-2.9	6,866	-0.04%
2023/12/08	15.1	104.03	6	104.08	103.00	9.1	7,036	0.13%
2023/12/07	11	102.98	17	103.82	103.50	-6	6,992	-0.09%
2023/12/06	32.1	102.95	13	103.38	102.00	19.1	6,897	0.28%
2023/12/05	11.1	100.42	6.2	101.16	100.50	4.9	6,825	0.07%
2023/12/04	45.6	105.62	12.5	103.45	103.50	33.1	6,741	0.49%
2023/12/01	4.9	104.02	8.3	104.92	105.00	-3.4	6,483	-0.05%
2023/11/30	2	101.50	4.2	101.57	101.50	-2.2	6,301	-0.03%
2023/11/29	15	102.77	22	102.86	103.00	-7	6,129	-0.11%
2023/11/28	46.3	100.14	41.4	99.86	99.20	4.9	5,969	0.08%
2023/11/27	9.3	99.68	6.3	98.77	97.60	3	5,875	0.05%
2023/11/24	10.1	102.39	12	101.75	102.00	-1.9	5,748	-0.03%
2023/11/22	90	107.48	110.2	107.03	109.00	-20.1	5,452	-0.37%	大賣/
2023/11/21	75.5	104.02	71.1	105.09	109.00	4.4	5,076	0.09%
2023/11/20	168	96.18	107.3	96.09	99.50	60.7	4,586	1.32%	大買/大賣/
2023/11/17	74.3	88.41	50.4	86.63	90.50	23.9	4,285	0.56%
2023/11/16	5	80.51	15.1	81.74	82.30	-10.1	4,031	-0.25%
2023/11/15	14	80.55	6	80.82	80.70	8	4,037	0.20%
2023/11/14	61.2	81.02	7	81.11	80.80	54.2	4,088	1.32%
2023/11/13	1	80.20	2.7	80.43	80.60	-1.7	4,079	-0.04%
2023/11/10	6	79.35	3	79.67	79.50	3	4,111	0.07%
2023/11/09	12	80.27	5	79.80	79.90	7	4,125	0.17%
2023/11/08	12	78.77	17.1	79.78	80.80	-5.1	4,094	-0.12%
2023/11/07	0	76.60	1	77.90	77.70	-1	4,017	-0.02%
2023/11/06	1	76.00	2	76.25	76.60	-1	4,014	-0.02%
2023/11/03	1	75.80	37	74.28	75.70	-36	3,997	-0.90%
2023/11/02	4	73.18	5	73.70	73.50	-1	3,977	-0.02%
2023/11/01	1	72.50	0	0.00	72.80	1	3,983	0.03%
2023/10/31	5	73.34	4	72.50	72.30	1	4,058	0.02%
2023/10/30	2	72.10	10	75.80	74.40	-8	4,071	-0.20%
2023/10/27	0	72.80	0	73.60	73.60	0	4,095	0.00%
2023/10/26	0.1	73.30	3	73.57	73.00	-2.9	4,181	-0.07%
2023/10/25	13	75.00	7	74.59	74.20	6	4,188	0.14%
2023/10/24	3	73.93	7	74.01	75.10	-4	4,197	-0.10%
2023/10/23	3	73.13	1	71.90	73.00	2	4,188	0.05%
2023/10/20	10.1	73.98	1	74.70	73.80	9.1	4,202	0.22%
2023/10/19	4	76.47	10	75.93	77.50	-6	4,170	-0.14%
2023/10/18	7.5	74.58	9.4	74.80	74.50	-1.9	4,159	-0.04%
2023/10/17	4	76.87	0.1	77.00	76.40	3.9	4,178	0.09%
2023/10/16	4.6	76.97	17	77.08	76.60	-12.4	4,223	-0.29%
2023/10/13	11.9	79.47	4	79.25	79.00	7.9	4,341	0.18%
2023/10/12	5	80.26	18.1	80.32	80.40	-13.1	4,536	-0.29%
2023/10/11	9	76.96	9	76.86	77.60	0	4,504	0.00%
2023/10/06	5.6	78.95	1	79.60	77.80	4.6	4,541	0.10%
2023/10/05	5.4	79.09	2.1	79.08	78.60	3.3	4,558	0.07%
2023/10/04	14	80.39	8.2	79.55	79.50	5.9	4,587	0.13%
2023/10/03	7	80.31	7	80.84	80.30	0	4,565	0.00%
2023/10/02	0.2	78.08	12.2	78.69	79.60	-12	4,556	-0.26%
2023/09/28	4	77.35	16	77.22	77.60	-12	4,541	-0.26%
2023/09/27	1.1	75.12	2	75.30	76.10	-0.9	4,544	-0.02%
2023/09/26	7.2	77.29	3	77.30	76.10	4.2	4,556	0.09%
2023/09/25	9	77.67	1	77.90	77.60	8	4,574	0.18%
2023/09/22	4	77.27	2.1	77.49	77.90	2	4,706	0.04%
2023/09/21	26.1	77.36	25.1	77.03	76.70	0.9	4,949	0.02%
2023/09/20	36.1	81.39	34	80.44	79.80	2.1	4,966	0.04%
2023/09/19	44.2	80.98	65.1	81.31	80.80	-20.9	4,781	-0.44%
2023/09/18	39.4	77.34	36	76.89	77.20	3.4	4,470	0.08%
2023/09/15	16.1	74.99	11	75.15	75.50	5.1	4,358	0.12%
2023/09/14	22.4	75.57	17.1	76.61	75.00	5.4	4,396	0.12%
2023/09/13	31.1	77.45	98.9	77.22	77.90	-67.8	4,267	-1.59%
2023/09/12	6.2	72.37	18.2	71.90	72.30	-11.9	4,096	-0.29%
2023/09/11	13.1	70.89	4	71.00	70.00	9.1	4,151	0.22%
2023/09/08	64.1	71.93	61	71.25	71.90	3.1	4,170	0.07%
2023/09/07	11.1	72.02	16.1	72.60	71.80	-5	4,217	-0.12%
2023/09/06	2	71.05	18	71.03	71.40	-16	4,208	-0.38%
2023/09/05	1	70.60	2.5	70.80	71.00	-1.5	4,236	-0.04%
2023/09/04	54	70.36	0	0.00	70.00	54	4,279	1.26%
2023/09/01	1	70.99	10	70.97	70.80	-9	4,381	-0.21%
2023/08/31	2	69.84	2.8	69.78	70.40	-0.8	4,419	-0.02%
2023/08/30	0	68.90	0	0.00	68.70	0	4,465	0.00%
2023/08/29	0.5	68.69	0	0.00	69.20	0.5	4,567	0.01%
2023/08/28	1	68.61	0	0.00	68.20	1	4,676	0.02%
2023/08/25	0.2	69.88	2	70.25	70.30	-1.8	4,743	-0.04%
2023/08/24	3.1	69.86	4	70.33	70.50	-0.9	4,796	-0.02%
2023/08/23	2.2	69.52	0.1	69.67	69.70	2	4,860	0.04%
2023/08/22	8.1	71.35	22	71.19	71.10	-13.9	4,888	-0.28%
2023/08/21	3.1	71.02	2	70.90	70.80	1.1	4,942	0.02%
2023/08/18	13.1	70.31	21.2	69.70	70.20	-8.1	5,043	-0.16%
2023/08/17	16	68.90	4.1	68.53	69.80	11.9	5,070	0.23%
2023/08/16	1	68.38	9.3	67.57	68.40	-8.3	5,179	-0.16%
2023/08/15	2	66.20	12	66.15	66.40	-10	5,228	-0.19%
2023/08/14	2	64.10	4.5	65.13	65.30	-2.5	5,378	-0.05%
2023/08/11	1	65.70	1	65.80	65.90	0	5,481	0.00%
2023/08/10	7.1	63.24	0	0.00	64.10	7.1	5,549	0.13%
2023/08/09	13	65.38	0	65.30	65.90	13	5,571	0.23%
2023/08/08	3	65.47	0	0.00	65.90	3	5,619	0.05%
2023/08/07	0	64.30	0	0.00	66.00	0	5,665	0.00%
2023/08/04	8.7	63.74	8	63.09	64.20	0.7	5,735	0.01%
2023/08/02	14.6	65.31	5.2	66.80	65.60	9.4	5,875	0.16%
2023/08/01	9.5	66.27	4.7	66.27	66.20	4.8	6,035	0.08%
2023/07/31	2	67.80	14.1	68.81	67.70	-12.1	6,239	-0.19%
2023/07/28	4	67.40	4.2	67.70	67.60	-0.2	6,323	0.00%
2023/07/27	1	67.90	0	0.00	67.80	1	6,407	0.02%
2023/07/26	5	68.20	1.2	68.92	68.00	3.8	6,442	0.06%
2023/07/25	3.4	69.31	2	69.25	69.10	1.4	6,492	0.02%
2023/07/24	5	67.88	0	0.00	67.60	5	6,487	0.08%
2023/07/21	7.1	69.07	12.1	68.74	69.30	-4.9	6,504	-0.08%
2023/07/20	8.2	68.84	5	69.04	68.40	3.2	6,591	0.05%
2023/07/19	7	69.80	5.2	70.43	69.40	1.8	6,608	0.03%
2023/07/18	24.6	69.61	48	69.91	70.30	-23.4	6,643	-0.35%
2023/07/17	33.1	71.86	18.6	71.98	72.50	14.5	6,601	0.22%
2023/07/14	1	67.70	5.6	67.80	68.00	-4.6	6,624	-0.07%
2023/07/13	8.1	68.20	20.2	67.96	67.20	-12.1	6,684	-0.18%
2023/07/12	8	65.98	9.2	66.60	66.10	-1.2	6,748	-0.02%
2023/07/11	84.1	65.15	86	65.34	65.10	-1.9	6,764	-0.03%
2023/07/10	8.5	64.93	7	65.10	65.10	1.5	6,785	0.02%
2023/07/07	14.2	66.41	10	66.69	66.10	4.1	6,849	0.06%
2023/07/06	11.1	68.62	5.4	68.74	68.00	5.7	6,900	0.08%
2023/07/05	3.1	68.17	0	0.00	67.70	3.1	6,894	0.04%
2023/07/04	11.1	68.83	5.7	68.81	68.80	5.4	6,937	0.08%
2023/07/03	4.2	68.06	2.4	68.24	68.60	1.8	6,940	0.03%
2023/06/30	6.6	66.86	13.1	66.85	66.90	-6.5	6,965	-0.09%
2023/06/29	46.8	66.02	17	65.74	66.30	29.8	6,907	0.43%
2023/06/28	19	72.39	23.3	73.11	72.50	-4.3	6,727	-0.06%
2023/06/27	1	71.00	12	71.50	71.10	-11	6,723	-0.16%
2023/06/26	10	71.44	2.1	71.05	71.00	7.9	6,769	0.12%
2023/06/21	6	72.47	8.3	73.08	72.80	-2.2	6,872	-0.03%
2023/06/20	2	72.50	26.4	71.98	72.10	-24.4	6,909	-0.35%
2023/06/19	7.3	70.75	1	70.30	70.30	6.3	6,905	0.09%
2023/06/16	12.2	71.79	4	71.75	71.50	8.2	6,935	0.12%
2023/06/15	8	73.61	14	74.19	73.20	-6	6,930	-0.09%
2023/06/14	8	72.50	19.3	72.96	72.80	-11.3	6,841	-0.17%
2023/06/13	6	72.00	10	71.76	71.90	-4	6,851	-0.06%
2023/06/12	12.3	70.35	8	69.95	70.40	4.3	6,825	0.06%
2023/06/09	10.1	70.81	3	71.27	71.20	7.1	6,808	0.10%
2023/06/08	5.5	70.77	2.7	70.71	70.80	2.8	6,819	0.04%
2023/06/07	16.4	71.07	9.1	70.88	70.50	7.3	6,845	0.11%
2023/06/06	10	71.43	10.2	71.63	72.00	-0.2	6,872	0.00%
2023/06/05	16.6	71.07	3.1	70.98	71.00	13.5	6,907	0.20%
2023/06/02	7.2	72.34	13	72.60	72.40	-5.9	6,955	-0.08%
2023/06/01	1.2	69.04	12.5	70.41	70.80	-11.3	6,924	-0.16%
2023/05/31	8	68.48	6.3	68.98	69.20	1.7	6,913	0.02%
2023/05/30	11	67.90	4.2	67.74	67.40	6.9	6,874	0.10%
2023/05/29	5.1	69.12	10.2	69.14	69.40	-5.1	6,903	-0.07%
2023/05/26	1.1	67.20	11.7	67.16	67.40	-10.6	6,829	-0.15%
2023/05/25	17.1	67.78	6.5	67.92	67.40	10.6	6,777	0.16%
2023/05/24	13	68.32	14.1	68.32	68.50	-1.1	6,676	-0.02%
2023/05/23	26.1	66.83	25.2	67.14	67.50	0.9	6,520	0.01%
2023/05/22	11.1	66.60	34.7	67.15	66.60	-23.6	6,418	-0.37%
2023/05/19	5	64.14	26.4	64.37	64.70	-21.3	6,252	-0.34%
2023/05/18	15	64.29	28.9	64.43	64.50	-13.8	6,154	-0.22%
2023/05/17	37.6	62.65	27.1	62.38	62.80	10.5	5,962	0.18%
2023/05/16	4.1	62.13	62.1	61.85	61.80	-58.1	5,820	-1.00%
2023/05/15	6.1	60.93	1.1	60.42	60.80	5.1	5,731	0.09%
2023/05/12	16	61.28	2	61.40	61.60	14	5,693	0.25%
2023/05/11	7	60.90	11.1	61.13	60.60	-4.1	5,642	-0.07%
2023/05/10	14	61.34	9	61.28	61.20	5	5,586	0.09%
2023/05/09	59.1	61.19	42.3	61.13	60.60	16.8	5,493	0.31%
2023/05/08	73.3	62.03	52.8	61.56	61.60	20.5	5,269	0.39%
2023/05/05	64.5	62.28	46	61.95	62.90	18.5	5,077	0.36%
2023/05/04	35.4	61.56	30.1	61.32	61.20	5.3	4,812	0.11%
2023/05/03	14.8	60.06	21	60.06	59.80	-6.2	4,645	-0.13%
2023/05/02	15.4	59.67	11	59.81	59.50	4.4	4,548	0.10%
2023/04/28	6.6	58.11	21	58.10	58.80	-14.4	4,488	-0.32%
2023/04/27	1.7	57.15	1	56.70	57.20	0.7	4,416	0.02%
2023/04/26	2.5	56.31	11	56.58	56.60	-8.5	4,369	-0.19%
2023/04/25	46.5	57.47	51	57.22	57.10	-4.5	4,315	-0.10%
2023/04/24	12	59.02	7.1	58.81	59.40	4.9	4,199	0.12%
2023/04/21	18.6	57.88	16.2	58.30	57.90	2.4	4,125	0.06%
2023/04/20	15.5	59.70	21.1	59.78	59.20	-5.6	4,020	-0.14%
2023/04/19	44.5	60.22	56.2	60.49	61.50	-11.7	3,911	-0.30%
2023/04/18	17.6	58.79	21	58.92	58.90	-3.4	3,651	-0.09%
2023/04/17	13	58.20	28	58.18	58.50	-15	3,550	-0.42%
2023/04/14	10.1	56.98	30	57.00	57.10	-19.9	3,370	-0.59%
2023/04/13	24.1	57.25	9	57.29	57.00	15.1	3,296	0.46%
2023/04/12	29.3	57.51	3	57.83	57.60	26.3	3,216	0.82%
2023/04/11	12	56.78	18	56.38	57.00	-6	3,100	-0.19%
2023/04/10	14	55.68	6	55.52	55.70	8	2,978	0.27%
2023/04/07	9	55.57	12.1	55.51	55.60	-3.1	2,921	-0.11%
2023/04/06	5	53.62	4	53.20	54.70	1	2,830	0.04%
2023/03/31	9.2	53.56	9	53.46	53.50	0.2	2,787	0.01%
2023/03/30	10	54.18	7.1	54.14	54.70	2.9	2,699	0.11%
2023/03/29	12.2	52.92	9.2	53.01	53.20	3	2,593	0.12%
2023/03/28	4.2	55.65	1	55.70	55.60	3.2	2,499	0.13%
2023/03/27	18.3	56.10	6	56.23	56.00	12.3	2,421	0.51%
2023/03/24	20.3	56.98	20	57.10	56.80	0.3	2,335	0.01%
2023/03/23	3	56.33	28	56.43	56.40	-25	2,203	-1.14%
2023/03/22	22	56.27	14	55.64	55.50	8	2,139	0.37%
2023/03/21	4	55.35	1	55.40	55.30	3	2,067	0.15%
2023/03/20	11	55.93	4	56.10	55.30	7	2,003	0.35%
2023/03/17	3.1	56.50	1	56.40	56.10	2.1	1,931	0.11%
2023/03/16	4	56.45	9	56.51	56.60	-5	1,906	-0.26%
2023/03/15	5	56.86	7	56.84	56.50	-2	1,866	-0.11%
2023/03/14	0	0.00	3.5	56.90	57.00	-3.5	1,822	-0.19%
2023/03/13	4	56.93	6	56.78	56.80	-2	1,792	-0.11%
2023/03/10	4.3	56.93	16	57.35	57.40	-11.7	1,744	-0.67%
2023/03/09	16.1	57.38	30.7	57.87	57.20	-14.6	1,676	-0.87%
2023/03/08	17.1	57.15	21	57.40	58.00	-3.9	1,543	-0.25%
2023/03/07	13.1	56.34	43	56.03	56.60	-30	1,438	-2.08%
2023/03/06	42.6	55.09	20	55.12	55.10	22.6	1,314	1.72%
2023/03/03	24	54.04	19	53.69	54.40	5	1,235	0.40%
2023/03/02	3	52.50	3	52.50	52.30	0	1,131	0.00%
2023/03/01	8	52.09	14.3	51.67	51.70	-6.3	1,095	-0.58%
2023/02/24	6	49.05	5.1	49.13	49.20	0.9	988	0.09%
2023/02/23	0	0.00	1.1	48.68	48.55	-1.1	970	-0.12%
2023/02/22	0	0.00	1	47.55	47.70	-1	967	-0.10%
2023/02/21	0	0.00	12.4	47.63	47.70	-12.4	979	-1.27%
2023/02/20	1.1	47.95	5	47.92	47.95	-3.9	991	-0.39%
2023/02/17	0	0.00	4	47.35	47.30	-4	989	-0.40%
2023/02/16	0	0.00	0.2	47.55	47.20	-0.2	983	-0.02%
2023/02/15	0	0.00	3	47.50	47.50	-3	992	-0.30%
2023/02/14	11.4	47.16	0	0.00	47.25	11.4	991	1.15%
2023/02/13	0	0.00	1	47.10	47.20	-1	993	-0.10%
2023/02/10	7.2	47.25	1	47.10	46.90	6.2	997	0.62%
2023/02/09	0.6	47.98	0	0.00	47.85	0.6	994	0.06%
2023/02/08	7.3	47.42	12.1	47.43	47.65	-4.8	991	-0.48%
2023/02/07	6.2	47.00	5	47.02	47.15	1.2	983	0.12%
2023/02/06	4.1	46.78	3	46.65	46.80	1.1	982	0.11%
2023/02/03	0	0.00	2	46.25	46.60	-2	987	-0.20%
2023/02/02	4.5	46.29	3	46.27	46.55	1.5	990	0.15%
2023/02/01	0.2	46.00	0	0.00	45.95	0.2	984	0.02%
2023/01/31	2.6	45.80	33	45.40	45.50	-30.4	983	-3.09%
2023/01/30	3.7	45.53	0	45.50	45.45	3.7	986	0.37%
2023/01/17	0.2	45.05	3	45.12	45.15	-2.8	987	-0.29%
2023/01/16	0	0.00	1	44.45	44.45	-1	985	-0.10%
2023/01/13	7	44.55	6	44.45	44.40	1	988	0.10%
2023/01/12	2	44.48	5	44.42	44.35	-3	1,046	-0.29%
2023/01/10	2	44.60	1	44.50	44.65	1	1,048	0.10%
2023/01/09	0	0.00	1	44.50	44.55	-1	1,054	-0.09%
2023/01/06	0	0.00	0.1	44.60	44.45	-0.1	1,055	-0.01%
2023/01/05	1.1	44.50	0	0.00	44.45	1.1	1,064	0.10%
2023/01/04	1.1	44.04	2.2	44.14	44.35	-1	1,071	-0.10%
2023/01/03	3	43.73	1	43.75	43.75	2	1,081	0.18%
2022/12/30	25	43.96	1.1	44.12	44.15	24	1,088	2.20%
2022/12/29	6	43.04	3	43.87	43.60	3	1,080	0.28%
2022/12/28	5	43.22	0	0.00	43.15	5	1,078	0.46%
2022/12/23	0	43.20	0	0.00	43.55	0	1,096	0.00%
2022/12/21	1	43.80	1	43.50	43.30	0	1,123	0.00%
2022/12/20	1	43.55	1	44.05	43.30	0	1,133	0.00%
2022/12/19	0	0.00	2.1	44.75	44.70	-2.1	1,154	-0.18%
2022/12/16	1.1	43.94	3	44.00	43.85	-1.9	1,154	-0.16%
2022/12/15	3	44.05	1	44.35	44.40	2	1,156	0.17%
2022/12/14	3.2	44.14	2	44.05	43.90	1.2	1,151	0.10%
2022/12/13	0	43.35	1	43.35	43.50	-1	1,135	-0.09%
2022/12/07	0.1	42.25	0	0.00	42.15	0.1	1,156	0.01%
2022/12/05	0.1	43.05	0	0.00	42.90	0.1	1,176	0.01%
2022/12/02	0	43.40	0.2	43.50	43.35	-0.2	1,182	-0.02%
2022/12/01	14.1	42.68	0	0.00	42.90	14.1	1,180	1.20%
2022/11/30	1.1	42.72	0	0.00	42.70	1.1	1,178	0.10%
2022/11/25	4	41.89	3	41.80	41.50	1	1,197	0.08%
2022/11/23	1	41.05	0	0.00	41.10	1	1,228	0.08%
2022/11/22	0	0.00	1	41.10	41.10	-1	1,249	-0.08%
2022/11/21	1	40.85	1	41.05	41.05	0	1,284	0.00%
2022/11/18	5	40.87	1	40.80	41.15	4	1,326	0.30%
2022/11/17	1	40.40	1	41.10	41.00	0	1,329	0.00%
2022/11/16	2	41.00	0	0.00	41.05	2	1,388	0.14%
2022/11/15	1	41.00	0	0.00	41.45	1	1,506	0.07%
2022/11/14	0.1	41.00	1	41.20	41.20	-1	1,723	-0.06%
2022/11/10	2	40.03	2	40.13	40.15	0	1,792	0.00%
2022/11/09	0	40.30	0.2	40.20	40.10	-0.2	1,818	-0.01%
2022/11/08	6	39.77	0	0.00	39.50	6	1,846	0.32%
2022/11/07	1	39.65	0	0.00	39.65	1	1,865	0.05%
2022/11/04	6	39.08	1	39.15	39.15	5	1,892	0.26%
2022/11/03	2	39.42	2	39.28	39.20	0	1,907	0.00%
2022/11/02	1.2	39.83	0	0.00	39.85	1.2	1,922	0.06%
2022/11/01	1	38.80	1	39.00	38.70	0	1,990	0.00%
2022/10/28	0.3	38.37	4	38.25	38.35	-3.7	2,054	-0.18%
2022/10/27	1	38.55	0	0.00	38.75	1	2,067	0.05%
2022/10/26	3	38.50	1	38.75	38.65	2	2,072	0.10%
2022/10/25	3.4	39.26	1	39.05	38.95	2.4	2,069	0.12%
2022/10/24	1.2	39.77	0	0.00	39.90	1.2	2,084	0.06%
2022/10/21	2.3	39.92	2	39.95	39.95	0.3	2,113	0.02%
2022/10/20	5.1	39.78	5	39.66	40.35	0.1	2,119	0.00%
2022/10/19	1	40.80	1	41.10	40.75	0	2,069	0.00%
2022/10/17	1.2	40.58	0.1	40.41	41.05	1.1	2,103	0.05%
2022/10/13	8	40.33	1	40.05	40.20	7	2,110	0.33%
2022/10/12	3	40.83	0	0.00	41.15	3	2,105	0.14%
2022/10/11	0.1	41.55	0	0.00	41.25	0.1	2,099	0.01%
2022/10/07	1	43.05	0	0.00	43.00	1	2,090	0.05%
2022/10/06	1	42.65	1	42.80	42.80	0	2,089	0.00%
2022/10/05	4	42.74	2	42.85	42.55	2	2,093	0.10%
2022/10/04	3	41.90	3	41.90	42.10	0	2,087	0.00%
2022/10/03	2	41.40	1	41.50	41.45	1	2,082	0.05%
2022/09/29	0	0.00	0.1	42.50	42.30	-0.1	2,108	-0.01%
2022/09/28	2.2	41.57	3	41.37	41.00	-0.8	2,094	-0.04%
2022/09/27	0	0.00	1.1	42.49	42.80	-1.1	2,088	-0.05%
2022/09/26	3.4	42.64	2	42.00	41.65	1.4	2,090	0.07%
2022/09/23	5	43.40	1	43.30	43.40	4	2,070	0.19%
2022/09/22	0	44.60	2	44.50	44.35	-2	2,071	-0.09%
2022/09/21	2	44.95	0	0.00	44.55	2	2,067	0.10%
2022/09/20	1	45.40	1	45.05	45.10	0	2,066	0.00%
2022/09/19	2.1	45.25	0	0.00	45.15	2.1	2,065	0.10%
2022/09/16	0.1	45.80	0	0.00	45.15	0.1	2,068	0.00%
2022/09/15	0	0.00	0	46.85	46.45	0	2,052	0.00%
2022/09/14	2	46.68	3	46.95	47.00	-1	2,050	-0.05%
2022/09/13	0	0.00	2	47.08	47.00	-2	2,037	-0.10%
2022/09/12	0	0.00	7	46.62	46.10	-7	2,012	-0.35%
2022/09/08	0	0.00	5	45.86	46.60	-5	2,012	-0.25%
2022/09/07	2	44.93	0	0.00	45.00	2	1,998	0.10%
2022/09/06	4	45.34	15	44.98	44.90	-11	2,008	-0.55%
2022/09/05	3	45.93	0	0.00	45.55	3	2,027	0.15%
2022/09/02	4	46.65	3	46.68	46.75	1	2,028	0.05%
2022/09/01	1.3	46.65	2	46.80	46.60	-0.7	2,045	-0.03%
2022/08/31	1	46.90	1	47.15	47.60	0	2,021	0.00%
2022/08/30	1	46.60	1	46.85	46.80	0	2,028	0.00%
2022/08/29	7	46.15	4	46.10	46.10	3	1,999	0.15%
2022/08/26	1	47.35	14	47.54	47.45	-13	1,969	-0.66%
2022/08/25	2.1	47.19	9	47.26	47.30	-6.9	1,937	-0.36%
2022/08/24	11	46.22	1	46.25	46.10	10	1,897	0.53%
2022/08/23	8	46.64	8	46.13	46.00	0	1,885	0.00%
2022/08/22	39.4	47.44	20	47.72	46.70	19.4	1,820	1.06%
2022/08/19	30	48.03	12	48.06	48.70	18	1,685	1.07%
2022/08/18	1	45.05	3	45.72	46.10	-2	1,456	-0.14%
2022/08/17	6	45.75	5	45.91	45.70	1	1,395	0.07%
2022/08/16	1.1	45.58	5	45.70	45.50	-3.9	1,366	-0.28%
2022/08/15	14	46.30	0	0.00	46.45	14	1,341	1.04%
2022/08/12	8	47.49	4	46.83	47.20	4	1,315	0.30%
2022/08/11	3	46.90	1	46.10	47.30	2	1,299	0.15%
2022/08/09	1	45.45	9	45.19	45.95	-8	1,277	-0.63%
2022/08/08	10.2	45.39	0	0.00	45.40	10.2	1,267	0.80%
2022/08/05	13	46.48	11	46.75	47.10	2	1,210	0.17%
2022/08/03	2.3	45.46	0	0.00	44.85	2.3	1,179	0.19%
2022/08/02	0.1	46.25	0	0.00	46.50	0.1	1,166	0.01%
2022/07/28	0	45.85	3	46.70	46.20	-3	1,151	-0.26%
2022/07/27	1.2	44.58	1	45.00	45.90	0.2	1,127	0.02%
2022/07/26	0.3	45.04	0	0.00	45.20	0.3	1,141	0.03%
2022/07/22	0.2	45.70	2.2	45.82	46.25	-2	1,128	-0.18%
2022/07/21	1	44.50	0	0.00	44.50	1	1,107	0.09%
2022/07/20	1	43.40	2	43.90	43.80	-1	1,108	-0.09%
2022/07/18	0.1	42.80	0	0.00	42.60	0.1	1,107	0.01%
2022/07/13	0	41.20	0	0.00	41.60	0	1,129	0.00%
2022/07/12	0.1	40.69	0	0.00	40.40	0.1	1,129	0.01%
2022/07/08	0	41.45	0	0.00	42.10	0	1,143	0.00%
2022/07/07	0	40.80	0	0.00	40.60	0	1,134	0.00%
2022/07/06	0.2	39.60	0	0.00	39.20	0.2	1,135	0.01%
2022/07/01	15	39.94	2.4	39.83	39.75	12.6	1,201	1.05%
2022/06/30	2	40.43	0	0.00	40.35	2	1,196	0.17%
2022/06/29	0	41.90	0	0.00	41.80	0	1,197	0.00%
2022/06/28	2	42.30	0	0.00	42.20	2	1,199	0.17%
2022/06/27	0	0.00	1	43.05	43.10	-1	1,217	-0.08%
2022/06/24	0	0.00	2	42.85	42.60	-2	1,225	-0.16%
2022/06/23	0	0.00	11	42.45	42.45	-11	1,245	-0.88%
2022/06/22	3.1	41.94	4	42.30	41.85	-0.9	1,416	-0.06%
2022/06/21	0.1	42.00	5	42.52	42.55	-4.9	1,505	-0.32%
2022/06/20	0.1	41.32	0	0.00	41.20	0.1	1,536	0.01%
2022/06/17	1.1	41.91	0.1	42.15	41.85	1	1,569	0.06%
2022/06/16	0	0.00	4	43.00	42.50	-4	1,591	-0.25%
2022/06/15	0	43.05	1	42.85	42.70	-1	1,625	-0.06%
2022/06/14	11.2	42.28	0	0.00	42.60	11.2	1,634	0.69%
2022/06/13	6.5	43.73	0	0.00	43.70	6.5	1,628	0.40%
2022/06/10	5.3	44.85	8.4	44.95	44.75	-3	1,646	-0.18%
2022/06/09	5.1	45.88	0	0.00	45.90	5.1	1,645	0.31%
2022/06/08	6.3	45.99	0	0.00	45.85	6.3	1,654	0.38%
2022/06/07	1	45.35	0	0.00	45.35	1	1,657	0.06%
2022/06/06	4	45.15	0	0.00	45.10	4	1,674	0.24%
2022/06/02	3	45.60	0	0.00	45.50	3	1,695	0.18%
2022/06/01	4.1	45.86	0	0.00	45.75	4.1	1,735	0.24%
2022/05/31	1.2	45.70	4	45.70	45.50	-2.8	1,767	-0.16%
2022/05/30	1	45.60	0	0.00	45.60	1	1,804	0.06%
2022/05/27	0.2	44.62	0	0.00	44.55	0.2	1,825	0.01%
2022/05/26	2.3	44.34	1	44.50	44.20	1.3	1,954	0.07%
2022/05/24	4.3	44.38	0	0.00	43.90	4.3	2,017	0.21%
2022/05/23	1.2	44.70	0	0.00	44.60	1.2	2,041	0.06%
2022/05/20	2	44.50	0	0.00	44.50	2	2,071	0.10%
2022/05/19	10.4	44.48	0	0.00	44.20	10.4	2,089	0.50%
2022/05/18	5.1	45.61	0	0.00	45.55	5.1	2,092	0.24%
2022/05/17	1	45.45	2	44.80	45.20	-1	2,124	-0.05%
2022/05/16	3.5	43.53	0	0.00	43.25	3.5	2,102	0.16%
2022/05/13	0.1	43.78	0	0.00	43.25	0.1	2,102	0.01%
2022/05/12	4	43.88	3	43.95	43.85	1	2,100	0.05%
2022/05/11	4	45.55	1	45.80	45.50	3	2,061	0.15%
2022/05/10	1.1	45.79	5	45.45	46.00	-3.9	2,054	-0.19%
2022/05/09	4	46.09	0	0.00	46.00	4	2,060	0.19%
2022/05/06	7	46.97	1	47.00	47.20	6	2,056	0.29%
2022/05/05	2	47.08	43	47.23	47.35	-41	2,062	-1.99%
2022/05/04	6.1	47.00	28	46.94	46.65	-21.9	2,060	-1.06%
2022/05/03	10	47.02	20	46.98	47.00	-10	2,056	-0.49%
2022/04/29	0	0.00	15	46.08	46.05	-15	2,036	-0.74%
2022/04/28	0	0.00	24	46.01	46.00	-24	2,036	-1.18%
2022/04/27	1.2	45.84	22	45.88	45.85	-20.8	2,049	-1.02%
2022/04/26	0	46.25	0	0.00	46.10	0	2,056	0.00%
2022/04/25	2.1	46.19	0	0.00	46.10	2.1	2,055	0.10%
2022/04/22	2.3	46.99	0	0.00	46.90	2.3	2,057	0.11%
2022/04/21	3.1	47.20	2	46.80	47.25	1.1	2,063	0.05%
2022/04/20	0	0.00	2	46.30	46.15	-2	2,042	-0.10%
2022/04/19	2	46.30	0	0.00	46.05	2	2,052	0.10%
2022/04/18	3.1	45.92	0	0.00	46.05	3.1	2,054	0.15%
2022/04/15	4.2	46.56	0	0.00	46.20	4.2	2,056	0.20%
2022/04/14	0	47.10	1	46.65	46.85	-1	2,066	-0.05%
2022/04/13	4	46.45	1	46.45	46.55	3	2,068	0.15%
2022/04/12	0.2	46.82	1	46.20	46.50	-0.8	2,065	-0.04%
2022/04/11	7.2	46.96	1	46.85	46.70	6.2	2,065	0.30%
2022/04/08	4.3	48.60	4	48.20	48.10	0.3	2,062	0.01%
2022/04/07	3.1	49.02	5	49.06	48.80	-1.9	2,050	-0.09%
2022/04/06	1	49.70	1	49.50	49.70	0	2,021	0.00%
2022/04/01	1.4	49.27	0	0.00	49.30	1.4	2,013	0.07%
2022/03/31	4.1	49.80	0	0.00	49.75	4.1	2,002	0.20%
2022/03/30	3.1	50.14	0	0.00	49.95	3.1	1,989	0.16%
2022/03/29	6	50.47	0	0.00	50.40	6	1,962	0.31%
2022/03/28	14.1	50.08	1	50.20	50.30	13.1	1,946	0.67%
2022/03/25	31.2	51.19	0	0.00	51.00	31.2	1,918	1.62%
2022/03/24	3.7	56.77	10.1	56.92	56.60	-6.4	1,753	-0.37%
2022/03/23	1	56.00	23.1	56.40	56.40	-22.1	1,682	-1.32%
2022/03/22	0	0.00	2.1	56.41	56.30	-2.1	1,657	-0.12%
2022/03/21	2	56.20	0.1	56.30	56.30	2	1,615	0.12%
2022/03/18	9.1	56.55	0	0.00	56.00	9.1	1,592	0.57%
2022/03/17	0.1	56.96	0	0.00	56.30	0.1	1,560	0.01%
2022/03/16	1	56.10	1.1	56.21	56.00	-0.1	1,535	-0.01%
2022/03/15	1	56.00	0	0.00	56.10	1	1,512	0.07%
2022/03/14	11	56.80	2	56.85	56.70	9	1,484	0.61%
2022/03/11	0.3	57.66	1	57.60	57.30	-0.7	1,470	-0.05%
2022/03/10	1.2	57.57	0	0.00	58.00	1.2	1,462	0.08%
2022/03/09	2	56.85	10	57.00	57.30	-8	1,442	-0.55%
2022/03/08	0.3	56.83	6	56.42	57.00	-5.7	1,426	-0.40%
2022/03/07	9.1	56.87	3	56.30	57.20	6.1	1,410	0.43%
2022/03/04	1.2	58.14	8	58.30	58.40	-6.8	1,381	-0.49%
2022/03/03	1.2	56.57	6	57.02	57.60	-4.8	1,349	-0.36%
2022/03/02	0	0.00	3.1	56.00	56.00	-3.1	1,317	-0.23%
2022/03/01	24.5	55.65	3	55.50	55.90	21.5	1,295	1.66%
2022/02/25	2	58.70	2	58.60	58.70	0	1,179	0.00%
2022/02/24	4.1	58.41	6	58.70	58.10	-1.9	1,158	-0.17%
2022/02/23	1.1	58.71	3	59.27	59.80	-1.9	1,122	-0.17%
2022/02/22	16.5	58.62	1	58.10	58.60	15.5	1,095	1.42%
2022/02/21	1.1	59.47	3	59.13	59.50	-1.9	1,070	-0.18%
2022/02/18	4.1	58.26	2	58.60	58.60	2.1	1,050	0.20%
2022/02/17	1	58.90	13	58.46	58.20	-12	1,051	-1.14%
2022/02/15	5.3	57.18	2	57.40	57.00	3.3	1,020	0.32%
2022/02/14	4	56.88	3	56.70	57.30	1	1,018	0.10%
2022/02/11	0	0.00	8	56.23	56.20	-8	1,000	-0.80%
2022/02/10	1.3	56.07	0.3	56.41	56.00	1	1,005	0.10%
2022/02/09	2.1	56.15	0	0.00	56.40	2.1	1,001	0.21%
2022/02/08	7.6	55.76	0	0.00	55.80	7.6	983	0.77%
2022/02/07	0.2	54.85	0.1	55.00	55.20	0.1	976	0.01%
2022/01/26	0.1	54.36	0	0.00	53.90	0.1	981	0.01%
2022/01/25	1	54.00	2	54.30	54.20	-1	975	-0.10%
2022/01/24	0.1	54.68	0	0.00	54.60	0.1	963	0.01%
2022/01/21	1.2	54.63	21	54.90	54.60	-19.8	963	-2.06%
2022/01/20	2	54.95	6	54.90	55.10	-4	959	-0.42%
2022/01/19	2	54.85	1	55.10	54.60	1	944	0.11%
2022/01/18	0	54.70	0	0.00	54.70	0	927	0.00%
2022/01/14	5.2	54.34	3	54.43	54.10	2.2	913	0.24%
2022/01/13	3	54.90	0	0.00	54.70	3	920	0.33%
2022/01/12	3	54.50	0	0.00	54.80	3	914	0.33%
2022/01/11	0.1	55.00	2	55.05	54.90	-2	900	-0.22%
2022/01/07	3	55.23	6	54.97	54.90	-3	892	-0.34%
2022/01/06	2	55.70	2	55.50	55.50	0	878	0.00%
2022/01/04	13.1	55.99	0	0.00	55.90	13.1	866	1.51%
2022/01/03	4	56.40	3	56.03	56.30	1	848	0.12%
2021/12/30	2.1	55.60	1	55.60	55.70	1.1	820	0.13%
2021/12/29	0	0.00	10	54.80	54.80	-10	803	-1.24%
2021/12/28	2	54.75	0	0.00	54.80	2	808	0.25%
2021/12/27	0	0.00	4	54.30	54.60	-4	809	-0.49%
2021/12/24	3.1	54.11	1	54.10	54.10	2.1	806	0.26%
2021/12/23	1	53.90	0	0.00	54.00	1	818	0.12%
2021/12/22	0.1	53.80	0	0.00	53.80	0.1	837	0.01%
2021/12/21	0.2	53.52	0	0.00	53.50	0.2	846	0.02%
2021/12/20	1.3	53.31	0	0.00	53.20	1.3	849	0.15%
2021/12/17	2.1	53.72	0	0.00	53.60	2.1	839	0.25%
2021/12/16	0.4	54.54	0	0.00	54.10	0.4	815	0.05%
2021/12/15	0.2	54.49	1	54.30	54.40	-0.8	804	-0.11%
2021/12/14	1.1	54.12	0	0.00	54.10	1.1	805	0.14%
2021/12/13	0.1	54.40	0	0.00	54.40	0.1	793	0.01%
2021/12/10	0	0.00	1	54.20	54.30	-1	783	-0.13%
2021/12/09	0.1	54.30	0	0.00	53.70	0.1	781	0.01%
2021/12/08	0	53.80	0	0.00	53.90	0	782	0.00%
2021/12/07	1.3	53.44	0	0.00	53.30	1.3	779	0.16%
2021/12/06	5	53.58	0	0.00	53.40	5	768	0.65%
2021/12/03	26	54.00	0	0.00	53.90	26	770	3.38%
2021/12/02	2	54.00	0	0.00	53.90	2	770	0.26%
2021/12/01	0	0.00	2	54.20	54.50	-2	769	-0.26%
2021/11/30	2	53.35	0	0.00	53.90	2	757	0.26%
2021/11/29	1.2	52.74	3	53.50	53.30	-1.8	752	-0.24%
2021/11/26	1	53.30	11	53.17	52.80	-10	763	-1.31%
2021/11/25	51	53.30	2	53.20	53.40	49	761	6.44%
2021/11/24	4	53.53	4.3	54.05	53.40	-0.3	761	-0.03%
2021/11/23	0	0.00	0.3	54.20	54.00	-0.3	750	-0.04%
2021/11/22	14	54.49	0.3	54.80	54.80	13.8	751	1.83%
2021/11/19	1	54.50	0	0.00	54.70	1	762	0.13%
2021/11/18	0.2	54.50	5	54.40	54.50	-4.8	764	-0.63%
2021/11/17	10	54.20	1	54.60	54.20	9	756	1.19%
2021/11/16	0	0.00	3	54.20	54.20	-3	759	-0.40%
2021/11/12	1	54.50	0.1	54.61	54.40	0.9	775	0.11%
2021/11/11	15	54.40	0	0.00	54.40	15	773	1.94%
2021/11/10	0	0.00	14	54.82	54.50	-14	787	-1.78%
2021/11/09	38	54.61	2	54.95	55.00	36	791	4.55%
2021/11/08	10	53.84	0	0.00	54.30	10	781	1.28%
2021/11/04	3	54.17	0	0.00	53.80	3	805	0.37%
2021/11/03	3	53.97	1	54.40	54.40	2	803	0.25%
2021/11/02	4	53.13	1	53.20	53.40	3	800	0.37%
2021/11/01	2	52.60	0	0.00	52.70	2	795	0.25%
2021/10/29	2	52.30	0	0.00	52.30	2	807	0.25%
2021/10/25	1	51.40	0	0.00	51.30	1	904	0.11%
2021/10/22	10	51.50	0	0.00	51.60	10	991	1.01%
2021/10/21	1	51.50	0	0.00	51.90	1	1,028	0.10%
2021/10/19	0	0.00	0.1	50.90	51.00	-0.1	1,047	-0.01%
2021/10/14	4.1	50.11	0	0.00	49.95	4.1	1,166	0.35%
2021/10/13	6	50.10	0	0.00	50.20	6	1,181	0.51%
2021/10/08	1	50.80	0	0.00	50.60	1	1,253	0.08%
2021/10/07	0	0.00	1	50.70	50.80	-1	1,271	-0.08%
2021/10/05	1.1	49.92	0	0.00	50.80	1.1	1,307	0.08%
2021/10/04	12	50.12	2	50.30	50.30	10	1,321	0.76%
2021/10/01	3.3	50.64	10	50.38	50.40	-6.7	1,328	-0.50%
2021/09/30	3	50.83	0	51.40	51.70	3	1,335	0.22%
2021/09/29	9.1	51.24	0	0.00	51.10	9.1	1,346	0.68%
2021/09/28	2	52.55	1	53.20	52.40	1	1,348	0.07%
2021/09/27	1.2	53.25	1	53.70	53.30	0.2	1,355	0.01%
2021/09/24	1.1	53.23	1	53.50	53.20	0.1	1,366	0.01%
2021/09/17	1	52.60	0	0.00	52.80	1	1,428	0.07%
2021/09/16	0	0.00	1	52.60	52.90	-1	1,457	-0.07%
2021/09/15	6	52.80	2	52.50	52.40	4	1,548	0.26%
2021/09/14	0	0.00	4	53.00	52.90	-4	1,669	-0.24%
2021/09/13	0	0.00	6	52.58	52.60	-6	1,797	-0.33%
2021/09/09	1	51.90	0	0.00	52.00	1	2,043	0.05%
2021/09/08	2	51.90	2	52.30	51.70	0	2,102	0.00%
2021/09/01	5.2	53.71	0	0.00	53.80	5.2	2,204	0.24%
2021/08/31	2	52.30	1	52.30	52.30	1	2,203	0.05%
2021/08/30	4	52.38	0	0.00	52.30	4	2,217	0.18%
2021/08/27	1	52.60	1	52.30	52.50	0	2,231	0.00%
2021/08/25	0	0.00	4	51.78	52.70	-4	2,251	-0.18%
2021/08/24	2	51.30	2	51.20	51.10	0	2,246	0.00%
2021/08/23	1	51.20	2	51.26	51.30	-1	2,251	-0.05%
2021/08/20	0	0.00	1	51.00	51.00	-1	2,275	-0.04%
2021/08/19	2.5	51.24	1	51.10	51.30	1.5	2,291	0.07%
2021/08/18	1.1	51.76	3	51.10	52.80	-1.9	2,270	-0.08%
2021/08/16	0	53.03	0	0.00	53.00	0	2,258	0.00%
2021/08/13	0	0.00	1	54.00	54.00	-1	2,245	-0.04%
2021/08/10	1.1	54.13	1	53.80	53.90	0.1	2,294	0.00%
2021/08/06	1	54.70	6	55.00	54.70	-5	2,350	-0.21%
2021/08/05	2	55.40	1	55.80	55.60	1	2,361	0.04%
2021/08/04	12	55.44	0	0.00	55.60	12	2,409	0.50%
2021/08/03	33	55.82	0	0.00	55.80	33	2,432	1.36%
2021/07/30	11	56.48	0.2	57.40	56.10	10.8	2,422	0.45%
2021/07/29	21	57.61	20	57.27	57.10	1	2,421	0.04%
2021/07/28	2	58.25	20.9	57.45	58.50	-18.9	2,367	-0.80%
2021/07/27	6	56.42	0	0.00	56.40	6	2,340	0.26%
2021/07/26	5	57.14	6	57.53	57.20	-1	2,331	-0.04%
2021/07/23	2	56.80	10	57.14	57.20	-8	2,325	-0.34%
2021/07/22	13	57.04	6	56.58	56.80	7	2,316	0.30%
2021/07/21	13	56.72	2	56.90	57.00	11	2,304	0.48%
2021/07/20	1	56.40	4	55.80	56.00	-3	2,266	-0.13%
2021/07/19	0	0.00	3	55.83	55.80	-3	2,254	-0.13%
2021/07/16	1	55.30	3	55.63	55.90	-2	2,274	-0.09%
2021/07/15	10	55.21	4	55.48	55.50	6	2,260	0.27%
2021/07/14	1	54.10	7	54.60	54.50	-6	2,237	-0.27%
2021/07/13	9	54.67	0	0.00	54.40	9	2,237	0.40%
2021/07/12	0	0.00	0	54.80	54.50	0	2,229	0.00%
2021/07/08	0	0.00	1	53.80	54.30	-1	2,304	-0.04%
2021/07/07	0	0.00	2	53.70	53.70	-2	2,339	-0.09%
2021/07/06	13	53.66	0	0.00	53.20	13	2,368	0.55%
2021/07/02	2	53.95	1	54.00	53.80	1	2,455	0.04%
2021/07/01	1	54.40	1	54.60	54.10	0	2,465	0.00%
2021/06/30	10.3	55.20	1	55.10	55.00	9.3	2,509	0.37%
2021/06/29	8.1	55.38	5.1	55.36	55.50	3	2,526	0.12%
2021/06/28	0	0.00	3	54.90	55.20	-3	2,773	-0.11%
2021/06/25	15	54.23	4	54.75	54.60	11	2,870	0.38%
2021/06/24	4	53.95	0	0.00	54.20	4	2,904	0.14%
2021/06/23	0	0.00	6	53.00	53.60	-6	2,930	-0.20%
2021/06/22	0	0.00	1	53.40	52.70	-1	2,906	-0.03%
2021/06/21	2	52.55	0	0.00	51.80	2	2,846	0.07%
2021/06/18	7.1	55.25	11	54.98	54.20	-4	2,840	-0.14%
2021/06/17	0	0.00	20.1	52.84	54.70	-20.1	2,758	-0.73%
2021/06/16	0.2	51.50	0	0.00	51.80	0.2	2,746	0.01%
2021/06/15	4.3	52.26	4.1	52.20	52.10	0.2	2,770	0.01%
2021/06/11	11	49.55	0	0.00	49.40	11	2,734	0.40%
2021/06/09	1	49.15	0	0.00	49.20	1	2,775	0.04%
2021/06/08	3.1	49.55	0	0.00	49.45	3.1	2,803	0.11%
2021/06/07	0	0.00	1	50.00	49.95	-1	2,842	-0.04%
2021/06/04	2	50.65	1	50.60	50.40	1	2,893	0.03%
2021/06/03	1	51.50	0	0.00	51.00	1	2,969	0.03%
2021/06/02	0	0.00	3	51.97	51.80	-3	3,069	-0.10%
2021/06/01	1	52.30	2	52.30	52.40	-1	3,235	-0.03%
2021/05/31	1	51.70	0	0.00	51.70	1	3,324	0.03%
2021/05/28	1	52.00	0	0.00	52.00	1	3,366	0.03%
2021/05/27	2	52.45	3	50.87	52.70	-1	3,499	-0.03%
2021/05/26	1	50.60	0	0.00	50.70	1	3,707	0.03%
2021/05/25	0	50.50	2	50.70	50.80	-2	3,720	-0.05%
2021/05/24	1	49.40	1	50.00	49.90	0	3,722	0.00%
2021/05/19	2	50.10	0	0.00	50.20	2	3,767	0.05%
2021/05/18	3	49.92	0	0.00	49.85	3	3,770	0.08%
2021/05/17	0	48.00	7	47.56	48.10	-7	3,754	-0.19%
2021/05/14	3	49.72	2	49.85	49.50	1	3,722	0.03%
2021/05/13	0	0.00	4	50.25	50.00	-4	3,688	-0.11%
2021/05/12	6	50.13	3	50.67	50.30	3	3,665	0.08%
2021/05/11	1	53.80	16	53.73	53.10	-15	3,616	-0.41%
2021/05/07	4	55.40	0	0.00	55.70	4	3,601	0.11%
2021/05/06	1	54.70	2	55.49	54.80	-1	3,625	-0.03%
2021/05/05	5	55.06	0	0.00	55.00	5	3,611	0.14%
2021/05/04	0	0.00	2	55.60	54.50	-2	3,602	-0.06%
2021/05/03	10	56.72	7	57.00	56.20	3	3,549	0.08%
2021/04/29	4	57.55	0	0.00	57.50	4	3,523	0.11%
2021/04/28	3	57.30	0	0.00	57.50	3	3,511	0.09%
2021/04/27	0	0.00	8	57.58	57.80	-8	3,521	-0.23%
2021/04/26	8	56.75	1	57.00	57.00	7	3,512	0.20%
2021/04/23	1	56.50	0	0.00	56.50	1	3,505	0.03%
2021/04/22	12.4	56.20	4.3	56.79	56.30	8.1	3,499	0.23%
2021/04/21	5.2	57.84	0	0.00	57.70	5.2	3,470	0.15%
2021/04/20	0	0.00	1	58.30	58.30	-1	3,471	-0.03%
2021/04/19	0	0.00	2	57.70	57.90	-2	3,456	-0.06%
2021/04/16	13	57.93	0	0.00	57.90	13	3,452	0.38%
2021/04/15	1	58.30	0	0.00	58.10	1	3,447	0.03%
2021/04/14	14.1	56.43	12	56.77	57.00	2.1	3,434	0.06%
2021/04/13	6.1	58.50	0	0.00	58.50	6.1	3,394	0.18%
2021/04/12	1.2	58.65	12.2	58.75	58.60	-11	3,359	-0.33%
2021/04/09	13	58.32	0	0.00	58.50	13	3,322	0.39%
2021/04/08	9	58.50	3	58.61	58.60	6	3,282	0.18%
2021/04/07	1.1	57.52	31	57.46	57.50	-29.9	3,195	-0.94%
2021/04/06	5	57.42	1.1	57.73	57.00	3.9	3,172	0.12%
2021/04/01	9.2	59.06	5	59.44	58.90	4.2	3,119	0.13%
2021/03/31	45.1	59.66	1.1	59.18	58.60	44	3,085	1.42%
2021/03/30	0	0.00	11.2	65.38	66.80	-11.2	2,822	-0.40%
2021/03/29	3	63.47	102	63.30	64.10	-99	2,728	-3.63%	大賣/
2021/03/26	9	64.23	1	63.50	63.60	8	2,681	0.30%
2021/03/24	1	65.20	0	0.00	65.60	1	2,517	0.04%
2021/03/23	1	65.00	13.1	65.27	65.70	-12.1	2,446	-0.49%
2021/03/22	12	63.88	12	64.08	64.30	0	2,356	0.00%
2021/03/19	0	62.40	125.2	63.29	63.50	-125.2	2,297	-5.45%	大賣/鉅額交易
2021/03/18	3	62.40	27.1	63.00	62.80	-24.1	2,254	-1.07%
2021/03/17	1	62.10	32.1	62.00	62.10	-31.1	2,220	-1.40%
2021/03/16	0	0.00	57	61.64	61.70	-57	2,202	-2.59%
2021/03/15	8.3	60.48	10	60.81	60.90	-1.7	2,193	-0.08%
2021/03/12	17.2	61.15	12	60.97	61.00	5.2	2,216	0.24%
2021/03/11	13	62.59	3	61.37	61.50	10	2,203	0.45%
2021/03/10	9	61.62	64	62.00	61.90	-55	2,187	-2.51%
2021/03/09	24	60.93	46	61.68	61.80	-22	2,141	-1.03%
2021/03/08	13.5	59.83	20	60.45	60.60	-6.5	2,060	-0.32%
2021/03/05	12	58.03	61	58.45	58.90	-49	1,955	-2.51%
2021/03/04	32	56.52	5	56.58	56.50	27	1,792	1.51%
2021/03/03	97	55.96	2	56.10	56.40	95	1,702	5.58%
2021/03/02	234	56.39	13	56.14	56.10	221	1,660	13.31%	大買/鉅額交易
2021/02/26	15.1	55.01	28.9	56.24	56.90	-13.9	1,512	-0.92%
2021/02/25	5.1	51.56	1	51.80	51.80	4.1	1,297	0.31%
2021/02/24	8	51.36	3	51.37	51.10	5	1,288	0.39%
2021/02/23	10	51.20	20	51.60	51.90	-10	1,275	-0.78%
2021/02/22	2	50.90	23	50.04	51.00	-21	1,243	-1.69%
2021/02/19	0	0.00	30	49.45	49.50	-30	1,198	-2.50%
2021/02/18	2	49.45	1	49.20	49.20	1	1,193	0.08%
2021/02/04	4	47.46	0	0.00	47.50	4	1,166	0.34%
2021/02/03	3	47.65	2	47.70	47.65	1	1,170	0.09%
2021/01/29	2	48.70	0	0.00	48.05	2	1,179	0.17%
2021/01/28	13	48.52	2	49.00	48.75	11	1,168	0.94%
2021/01/25	0	0.00	1	48.30	48.20	-1	1,152	-0.09%
2021/01/22	2	47.88	1	47.65	48.00	1	1,163	0.09%
2021/01/21	0	0.00	1	47.70	47.60	-1	1,181	-0.08%
2021/01/19	80	48.83	7	48.80	48.35	73	1,202	6.07%
2021/01/15	1	48.35	1	48.60	48.20	0	1,206	0.00%
2021/01/14	20	48.65	0	0.00	48.70	20	1,213	1.65%
2021/01/13	1	48.65	0	0.00	48.60	1	1,227	0.08%
2021/01/12	60	48.88	0	0.00	48.60	60	1,218	4.92%
2021/01/11	10	49.03	3	49.17	49.25	7	1,237	0.57%
2021/01/08	3	49.05	2	48.95	48.90	1	1,251	0.08%
2021/01/07	2	48.93	0	0.00	49.10	2	1,260	0.16%
2021/01/06	0	0.00	4	48.56	48.10	-4	1,231	-0.32%
2021/01/05	0	0.00	1	49.05	48.75	-1	1,224	-0.08%
2021/01/04	2	48.85	0	0.00	48.95	2	1,243	0.16%
2020/12/31	0	0.00	4	48.79	48.90	-4	1,238	-0.32%
2020/12/29	0	0.00	1	48.35	48.60	-1	1,251	-0.08%
2020/12/28	2	48.58	1	48.25	48.65	1	1,257	0.08%
2020/12/25	0.2	48.44	0	0.00	48.15	0.2	1,251	0.01%
2020/12/24	0.1	47.55	0	0.00	47.35	0.1	1,249	0.01%
2020/12/23	3	47.30	0	0.00	47.30	3	1,240	0.24%
2020/12/22	1	47.70	0	0.00	47.65	1	1,239	0.08%
2020/12/15	0	0.00	4	48.35	48.10	-4	1,247	-0.32%
2020/12/14	1	48.50	0	0.00	48.35	1	1,262	0.08%
2020/12/11	1	48.65	2	48.90	48.35	-1	1,275	-0.08%
2020/12/10	1	48.70	0	0.00	48.75	1	1,302	0.08%
2020/12/09	1	49.75	1	49.50	49.50	0	1,328	0.00%
2020/12/08	4	50.68	3	50.40	49.75	1	1,324	0.08%
2020/12/07	6	49.35	1	49.95	49.65	5	1,289	0.39%
2020/12/04	1	49.40	0	0.00	49.30	1	1,288	0.08%
2020/12/03	1	48.55	4	48.41	48.80	-3	1,268	-0.24%
2020/12/01	1	48.10	1	48.10	48.00	0	1,288	0.00%
2020/11/30	0	0.00	0	48.15	48.15	0	1,309	0.00%
2020/11/27	0	0.00	0	48.39	48.10	0	1,368	0.00%
2020/11/24	1	48.35	0.1	48.35	47.90	1	1,585	0.06%
2020/11/23	0	0.00	2	48.40	48.40	-2	1,774	-0.11%
2020/11/19	0	0.00	10	48.05	48.10	-10	2,119	-0.47%
2020/11/17	0	0.00	10	48.20	48.10	-10	2,342	-0.43%
2020/11/16	0	0.00	2	48.33	48.20	-2	2,379	-0.08%
2020/11/12	0	0.00	1	48.30	48.20	-1	2,428	-0.04%
2020/11/11	2	48.13	0	48.30	48.35	2	2,465	0.08%
2020/11/10	0	0.00	0	47.92	48.25	0	2,528	0.00%
2020/11/09	2	47.90	0	0.00	48.35	2	2,531	0.08%
2020/11/06	0	0.00	0	47.50	47.25	0	2,529	0.00%
2020/11/05	0	0.00	1.1	47.20	47.00	-1.1	2,534	-0.04%
2020/11/04	1.1	47.38	0	0.00	47.15	1.1	2,554	0.04%
2020/11/02	0	0.00	5	46.45	46.40	-5	2,566	-0.19%
2020/10/30	1	47.05	5	47.10	47.00	-4	2,564	-0.16%
2020/10/29	6	48.37	0	0.00	48.10	6	2,551	0.24%
2020/10/28	0.2	48.95	2	48.75	48.75	-1.8	2,538	-0.07%
2020/10/27	1	48.20	0	0.00	47.85	1	2,518	0.04%
2020/10/26	0	0.00	6	48.50	48.40	-6	2,512	-0.24%
2020/10/23	0	0.00	1	48.10	48.25	-1	2,500	-0.04%
2020/10/22	0	0.00	2	47.90	47.80	-2	2,497	-0.08%
2020/10/21	0	0.00	1	47.60	47.75	-1	2,496	-0.04%
2020/10/20	1	46.80	0	0.00	46.80	1	2,492	0.04%
2020/10/19	0	0.00	2	47.40	47.20	-2	2,496	-0.08%
2020/10/15	6	45.95	0	0.00	45.75	6	2,485	0.24%
2020/10/14	1	46.50	0	0.00	46.50	1	2,475	0.04%
2020/09/29	0	0.00	1	45.40	45.40	-1	2,602	-0.04%
2020/09/28	0	0.00	1	45.75	45.45	-1	2,671	-0.04%
2020/09/25	0	0.00	4	44.83	45.00	-4	2,706	-0.15%
2020/09/24	1	45.60	0	0.00	45.15	1	2,714	0.04%
2020/09/23	1	46.55	1	46.40	46.25	0	2,713	0.00%
2020/09/22	0	0.00	1	46.45	46.40	-1	2,743	-0.04%
2020/09/18	1	46.80	3	46.75	46.80	-2	2,899	-0.07%
2020/09/16	4	46.33	0	0.00	46.30	4	3,066	0.13%
2020/09/15	2	46.63	0	0.00	46.45	2	3,146	0.06%
2020/09/14	11	47.55	1	47.65	47.35	10	3,211	0.31%
2020/09/11	2	46.35	5	46.25	46.10	-3	3,178	-0.09%
2020/09/10	1	47.10	0	0.00	47.25	1	3,167	0.03%
2020/09/09	14	48.02	15	48.00	47.60	-1	3,163	-0.03%
2020/09/08	0	0.00	5	48.00	48.05	-5	3,157	-0.16%
2020/09/07	0	0.00	31	47.88	47.55	-31	3,169	-0.98%
2020/09/04	4	48.18	8	48.05	48.10	-4	3,194	-0.13%
2020/09/03	4	48.98	5	48.90	48.75	-1	3,181	-0.03%
2020/09/02	26	49.13	19	49.58	49.00	7	3,159	0.22%
2020/09/01	2	48.43	8	48.64	48.35	-6	3,122	-0.19%
2020/08/31	25	49.99	14	49.68	48.80	11	3,100	0.35%
2020/08/28	2	50.10	4	49.81	50.00	-2	3,021	-0.07%
2020/08/27	13	50.25	26	49.69	49.80	-13	2,950	-0.44%
2020/08/26	30	48.14	22	48.23	48.00	8	2,756	0.29%
2020/08/25	29	46.46	14	46.79	46.90	15	2,570	0.58%
2020/08/24	5	45.62	14	46.10	46.15	-9	2,442	-0.37%
2020/08/21	0	0.00	6	44.53	44.90	-6	2,317	-0.26%
2020/08/20	0	0.00	6	43.03	43.05	-6	2,267	-0.26%
2020/08/19	1	44.00	0	0.00	44.00	1	2,249	0.04%
2020/08/18	0	0.00	3	44.78	44.45	-3	2,235	-0.13%
2020/08/17	5	44.66	3	44.63	44.55	2	2,211	0.09%
2020/08/14	2	44.20	2	44.20	44.00	0	2,186	0.00%
2020/08/13	0	0.00	11	43.15	43.30	-11	2,127	-0.52%
2020/08/11	2	42.85	0	0.00	42.65	2	2,121	0.09%
2020/08/10	0	0.00	2	43.05	43.05	-2	2,137	-0.09%
2020/08/06	1	42.25	0	0.00	42.10	1	2,152	0.05%
2020/08/05	2	42.10	4	42.15	42.30	-2	2,146	-0.09%
2020/07/29	2	41.65	1	41.75	41.65	1	2,229	0.04%
2020/07/28	2	41.75	1	41.95	41.65	1	2,238	0.04%
2020/07/27	1	41.95	0	0.00	41.60	1	2,246	0.04%
2020/07/24	3	42.30	0	0.00	42.20	3	2,244	0.13%
2020/07/22	2	42.45	0	0.00	42.50	2	2,241	0.09%
2020/07/21	1	42.60	0	0.00	42.50	1	2,224	0.04%
2020/07/20	2	42.30	0	0.00	42.70	2	2,201	0.09%
2020/07/16	1	42.80	0	0.00	43.05	1	2,201	0.05%
2020/07/15	3	42.55	3	42.90	43.05	0	2,200	0.00%
2020/07/14	2	42.25	30	42.35	42.50	-28	2,197	-1.27%
2020/07/13	8	42.59	0	0.00	42.60	8	2,184	0.37%
2020/07/10	4	43.13	0	0.00	42.90	4	2,183	0.18%
2020/07/09	8	43.94	0	0.00	43.80	8	2,172	0.37%
2020/07/07	5	45.22	8	45.36	45.05	-3	2,104	-0.14%
2020/07/06	2	44.38	4	44.59	44.60	-2	2,043	-0.10%
2020/07/02	3	43.57	3.7	43.73	43.80	-0.7	2,022	-0.04%
2020/07/01	4	44.00	4	43.86	43.60	0	2,003	0.00%
2020/06/30	5	42.80	19	43.36	43.45	-14	1,970	-0.71%
2020/06/29	1	41.70	0	0.00	41.95	1	1,890	0.05%
2020/06/24	1	41.80	0	0.00	42.60	1	1,808	0.06%
2020/06/23	10	42.30	0	0.00	42.30	10	1,803	0.55%
2020/06/22	3	41.75	0	0.00	42.85	3	1,731	0.17%
2020/06/19	9	42.28	7	42.08	41.95	2	1,681	0.12%
2020/06/18	5	43.21	1	43.20	43.15	4	1,595	0.25%
2020/06/16	2	42.95	0	0.00	42.95	2	1,619	0.12%
2020/06/15	5	42.50	2	42.50	42.30	3	1,663	0.18%
2020/06/12	1	42.45	8	42.25	42.70	-7	1,681	-0.42%
2020/06/11	13	43.82	0	0.00	43.35	13	1,715	0.76%
2020/06/10	6	44.54	1	44.80	44.55	5	1,713	0.29%
2020/06/09	7	44.95	2	45.05	44.85	5	1,760	0.28%
2020/06/05	0	0.00	1	45.00	44.90	-1	1,797	-0.06%
2020/06/04	3	44.03	0	0.00	44.05	3	1,808	0.17%
2020/06/03	2	44.10	0	0.00	44.10	2	1,858	0.11%
2020/06/02	10	44.30	4	44.26	44.25	6	1,855	0.32%
2020/06/01	6	43.58	2	43.70	43.70	4	1,879	0.21%
2020/05/29	1	44.00	0	0.00	43.80	1	1,871	0.05%
2020/05/28	8	44.44	3	45.27	44.05	5	1,869	0.27%
2020/05/27	1	44.60	0	0.00	44.65	1	1,866	0.05%
2020/05/26	1	44.00	0	0.00	44.05	1	1,878	0.05%
2020/05/25	2	43.85	2	44.30	44.25	0	1,871	0.00%
2020/05/21	1	44.30	0	0.00	44.45	1	1,874	0.05%
2020/05/20	3	44.48	0	0.00	44.35	3	1,862	0.16%
2020/05/19	1	44.60	0	0.00	44.80	1	1,870	0.05%
2020/05/15	0	0.00	57	45.63	45.15	-57	1,900	-3.00%
2020/05/14	9	46.51	5	46.60	46.10	4	1,900	0.21%
2020/05/13	3	46.40	16	47.28	47.40	-13	1,933	-0.67%
2020/05/12	13	45.80	0	0.00	46.20	13	2,036	0.64%
2020/05/11	20	46.49	0	0.00	46.20	20	2,042	0.98%
2020/05/08	23	46.97	0	0.00	46.45	23	2,051	1.12%
2020/05/07	14	46.60	5	46.41	46.85	9	2,040	0.44%
2020/04/28	2	43.65	0	0.00	43.65	2	2,082	0.10%
2020/04/27	0	0.00	3	43.85	43.70	-3	2,141	-0.14%
2020/04/22	1	42.50	0	0.00	42.80	1	2,198	0.05%
2020/04/21	2	42.50	0	0.00	42.35	2	2,197	0.09%
2020/04/20	1	43.55	0	0.00	43.75	1	2,181	0.05%
2020/04/17	2	44.68	4	45.01	44.10	-2	2,172	-0.09%
2020/04/16	4	44.51	1	44.65	44.35	3	2,153	0.14%
2020/04/14	0	0.00	1	43.05	43.10	-1	2,116	-0.05%
2020/04/13	2	42.50	0	0.00	42.35	2	2,107	0.09%
2020/04/10	1	43.05	0	0.00	42.85	1	2,106	0.05%
2020/04/09	2	43.45	1	43.25	42.80	1	2,111	0.05%
2020/04/08	1	43.15	20	42.55	42.90	-19	2,107	-0.90%
2020/04/07	5	42.79	4	42.48	42.20	1	2,090	0.05%
2020/04/06	1	42.20	10	42.25	42.20	-9	2,060	-0.44%
2020/04/01	10	42.30	0	0.00	42.25	10	2,053	0.49%
2020/03/30	2	42.15	0	0.00	42.20	2	2,033	0.10%
2020/03/27	0	0.00	1	42.50	42.00	-1	2,040	-0.05%
2020/03/25	28	43.27	7	43.21	43.05	21	1,931	1.09%
2020/03/24	1	41.95	0	0.00	41.80	1	1,887	0.05%
2020/03/23	0	0.00	1	43.00	41.60	-1	1,876	-0.05%
2020/03/20	1	41.15	0	0.00	43.00	1	1,861	0.05%
2020/03/13	1	45.80	1	46.50	47.20	0	1,653	0.00%
2020/03/12	0	0.00	3	48.95	48.90	-3	1,583	-0.19%
2020/03/06	1	51.30	3	50.63	50.60	-2	1,429	-0.14%
2020/03/05	4	50.78	7	50.97	51.00	-3	1,424	-0.21%
2020/03/03	1	49.35	1	49.50	49.15	0	1,388	0.00%
2020/02/25	3	50.20	0	0.00	49.90	3	1,321	0.23%
2020/02/20	0	0.00	3	51.70	51.50	-3	1,376	-0.22%
2020/02/19	1	50.60	2	51.05	51.30	-1	1,364	-0.07%
2020/02/18	0.1	51.60	0	0.00	52.00	0.1	1,353	0.01%
2020/02/14	1	52.50	1	52.60	52.60	0	1,337	0.00%
2020/02/13	4	51.80	8	52.09	52.50	-4	1,287	-0.31%
2020/02/10	1	50.00	6	49.68	50.00	-5	1,162	-0.43%
2020/02/05	4	49.69	6	50.05	49.95	-2	1,110	-0.18%
2020/02/04	0	0.00	1	49.10	49.00	-1	1,081	-0.09%
2020/02/03	1	49.05	0	0.00	49.00	1	1,082	0.09%
2020/01/31	1	49.00	0	0.00	49.70	1	1,049	0.10%
2020/01/30	1	48.95	13	48.70	49.10	-12	1,025	-1.17%
2020/01/20	0	0.00	9	48.86	49.15	-9	970	-0.93%
2020/01/17	0	0.00	8	48.70	48.50	-8	960	-0.83%
2020/01/16	0	0.00	1	48.20	48.30	-1	985	-0.10%
2020/01/15	0	0.00	18	47.40	47.45	-18	1,042	-1.73%
2020/01/14	0	0.00	3	47.30	47.35	-3	1,059	-0.28%
2020/01/13	0	0.00	5	47.23	47.15	-5	1,080	-0.46%
2020/01/10	1	46.95	0	0.00	46.95	1	1,096	0.09%
2020/01/08	0	0.00	2	46.60	46.35	-2	1,110	-0.18%
2020/01/07	13	46.17	0	0.00	46.40	13	1,113	1.17%
2020/01/06	6	46.30	3	46.40	46.20	3	1,117	0.27%
2020/01/03	1	46.75	26	46.80	46.80	-25	1,136	-2.20%
2020/01/02	0	0.00	10	46.85	47.15	-10	1,148	-0.87%
2019/12/31	2	46.80	30	46.71	46.70	-28	1,190	-2.35%
2019/12/30	3	46.82	0	0.00	46.75	3	1,197	0.25%
2019/12/27	9	47.16	0	0.00	47.15	9	1,198	0.75%
2019/12/26	3	47.28	1	47.10	47.20	2	1,205	0.17%
2019/12/25	1	47.05	1	47.25	47.25	0	1,210	0.00%
2019/12/24	2	46.95	6	47.26	46.60	-4	1,243	-0.32%
2019/12/23	1	46.75	1	47.10	46.65	0	1,255	0.00%
2019/12/20	5	46.72	23	46.75	46.50	-18	1,278	-1.41%
2019/12/19	1	47.00	23	46.93	46.90	-22	1,314	-1.67%
2019/12/16	3	46.40	0	0.00	46.90	3	1,352	0.22%
2019/12/13	20	46.53	1	46.65	46.35	19	1,366	1.39%
2019/12/12	49	46.88	0	0.00	46.65	49	1,371	3.57%
2019/12/11	1	46.95	0	0.00	47.15	1	1,373	0.07%
2019/12/10	6	46.87	0	0.00	46.80	6	1,383	0.43%
2019/12/09	16	46.75	4	46.80	46.80	12	1,398	0.86%
2019/12/06	1	47.40	1	46.80	46.80	0	1,401	0.00%
2019/11/29	19	47.00	1	46.95	46.95	18	1,438	1.25%
2019/11/21	3	45.87	0	0.00	45.80	3	1,586	0.19%
2019/11/20	4	46.78	4	46.95	46.85	0	1,550	0.00%
2019/11/19	1	47.10	0	0.00	47.00	1	1,567	0.06%
2019/11/18	2	47.65	0	0.00	47.55	2	1,573	0.13%
2019/11/15	1	47.25	6	47.23	47.20	-5	1,605	-0.31%
2019/11/12	1	48.55	0	0.00	48.60	1	1,859	0.05%
2019/11/11	0	0.00	1	48.50	48.80	-1	1,884	-0.05%
2019/11/08	5	48.25	0	0.00	48.25	5	1,901	0.26%
2019/11/07	7.9	48.88	0	0.00	48.65	7.9	1,936	0.41%
2019/11/05	10	49.37	3	49.40	49.25	7	1,956	0.36%
2019/11/04	0	0.00	1	49.50	49.40	-1	2,016	-0.05%
2019/10/30	5	49.80	0	0.00	49.65	5	2,142	0.23%
2019/10/25	2	49.50	0	0.00	49.50	2	2,188	0.09%
2019/10/24	2	50.05	1	49.60	49.75	1	2,185	0.05%
2019/10/23	0	0.00	63	49.38	50.20	-63	2,147	-2.93%
2019/10/22	1	48.50	0	0.00	48.50	1	2,062	0.05%
2019/10/21	2	48.85	1	49.00	49.00	1	2,052	0.05%
2019/10/16	1	48.55	1	48.50	48.60	0	2,030	0.00%
2019/10/15	1	48.50	0	0.00	48.55	1	2,024	0.05%
2019/10/14	0	0.00	3	48.45	48.30	-3	2,030	-0.15%
2019/10/07	0	0.00	8.5	48.69	48.70	-8.5	2,003	-0.42%
2019/10/03	0	0.00	1	47.80	47.95	-1	2,004	-0.05%
2019/10/01	0	0.00	6	47.27	47.45	-6	2,030	-0.30%
2019/09/27	1	47.00	4	46.88	46.75	-3	2,103	-0.14%
2019/09/26	3.5	48.20	3	48.27	47.20	0.5	2,135	0.02%
2019/09/25	4	48.34	1.4	48.49	49.00	2.6	2,114	0.12%
2019/09/24	1	47.85	3	47.95	48.40	-2	2,095	-0.10%
2019/09/23	1	47.20	0	0.00	46.90	1	2,075	0.05%
2019/09/20	1	47.55	3	47.40	47.50	-2	2,075	-0.10%
2019/09/18	3	46.73	0	0.00	46.65	3	2,227	0.13%
2019/09/17	0	0.00	12	46.82	47.10	-12	2,359	-0.51%
2019/09/16	1	46.95	1	46.75	46.75	0	2,483	0.00%
2019/09/11	2	46.85	1	47.20	46.85	1	2,585	0.04%
2019/09/10	0	0.00	1	46.95	47.20	-1	2,602	-0.04%
2019/09/09	16	48.04	4	47.40	47.20	12	2,604	0.46%
2019/09/06	4	48.26	4	48.13	48.00	0	2,605	0.00%
2019/09/05	1	48.30	0	0.00	48.10	1	2,602	0.04%
2019/09/04	5	48.15	2	48.25	48.30	3	2,597	0.12%
2019/09/03	2	47.65	5	47.54	47.50	-3	2,595	-0.12%
2019/09/02	12	46.77	2	46.70	47.20	10	2,601	0.38%
2019/08/30	3	47.78	2	47.73	47.35	1	2,557	0.04%
2019/08/28	2	49.18	2	48.50	47.85	0	2,532	0.00%
2019/08/27	4	48.45	3	48.65	48.35	1	2,514	0.04%
2019/08/26	0	0.00	1	48.05	47.35	-1	2,482	-0.04%
2019/08/23	1	49.40	2	49.13	48.80	-1	2,478	-0.04%
2019/08/22	1	48.90	1	49.15	48.95	0	2,481	0.00%
2019/08/20	0	0.00	8	48.31	48.45	-8	2,452	-0.33%
2019/08/19	5	48.22	9	48.19	47.80	-4	2,428	-0.16%
2019/08/16	31	49.23	20	48.93	48.45	11	2,381	0.46%
2019/08/15	3	47.20	4	47.46	47.55	-1	2,228	-0.04%
2019/08/14	0	0.00	4	46.70	46.00	-4	2,149	-0.19%
2019/08/13	4	47.08	6	46.87	47.00	-2	2,133	-0.09%
2019/08/12	3	46.97	3	47.12	47.30	0	2,110	0.00%
2019/08/07	2	46.35	4	46.75	46.15	-2	2,078	-0.10%
2019/08/06	2	46.53	3	46.28	46.50	-1	2,088	-0.05%
2019/08/05	5	47.13	15	47.14	47.35	-10	2,043	-0.49%
2019/08/02	16	46.44	6	46.68	46.70	10	2,001	0.50%
2019/08/01	2	46.00	17	46.26	46.60	-15	1,975	-0.76%
2019/07/31	4	45.86	9	45.99	45.50	-5	1,942	-0.26%
2019/07/30	4	45.20	1	45.25	45.50	3	1,932	0.16%
2019/07/29	0	0.00	3	45.10	45.00	-3	1,920	-0.16%
2019/07/25	0	0.00	1	44.55	44.65	-1	1,943	-0.05%
2019/07/24	0.4	44.90	0	0.00	44.80	0.4	1,950	0.02%
2019/07/19	0	0.00	7	44.31	44.60	-7	2,004	-0.35%
2019/07/18	2	44.28	50	44.09	43.80	-48	2,013	-2.38%
2019/07/12	3	44.65	0	0.00	44.55	3	2,200	0.14%
2019/07/10	2	45.35	1	44.85	44.85	1	2,220	0.05%
2019/07/09	0	0.00	25	44.94	44.85	-25	2,219	-1.13%
2019/07/08	4	43.95	1	43.40	43.30	3	2,214	0.14%
2019/07/05	1	43.15	0	0.00	43.10	1	2,246	0.04%
2019/07/04	2	42.68	1	43.45	43.30	1	2,274	0.04%
2019/07/03	87	45.97	0	0.00	45.85	87	2,220	3.92%
2019/07/02	1	46.70	0	0.00	46.75	1	2,177	0.05%
2019/06/28	1	46.90	1	46.60	46.60	0	2,202	0.00%
2019/06/27	11	46.72	1	46.50	46.40	10	2,238	0.45%
2019/06/26	5	46.55	1	46.70	46.45	4	2,246	0.18%
2019/06/25	5	46.80	5	47.50	47.60	0	2,217	0.00%
2019/06/24	3	48.43	15	48.58	48.15	-12	2,100	-0.57%
2019/06/21	11	47.88	6	47.95	47.90	5	1,971	0.25%
2019/06/20	1	48.15	4	47.55	48.30	-3	1,847	-0.16%
2019/06/19	1	46.70	5	46.66	47.00	-4	1,792	-0.22%
2019/06/14	0	0.00	6	44.71	44.25	-6	1,758	-0.34%
2019/06/13	0	0.00	4	44.65	44.50	-4	1,764	-0.23%
2019/06/10	5	43.66	1	43.65	43.65	4	1,842	0.22%
2019/06/04	21	42.60	1	42.65	42.55	20	1,879	1.06%
2019/05/29	1	40.70	0	0.00	40.80	1	2,069	0.05%
2019/05/28	5	40.15	0	0.00	40.15	5	2,088	0.24%
2019/05/27	1	41.65	0	0.00	41.65	1	2,088	0.05%
2019/05/23	1	42.75	0	0.00	42.70	1	2,114	0.05%
2019/05/17	2	42.63	0	0.00	42.55	2	2,142	0.09%
2019/05/16	2	43.20	0	0.00	42.55	2	2,149	0.09%
2019/05/15	0	0.00	3	43.65	44.10	-3	2,151	-0.14%
2019/05/14	1	42.80	1	41.55	43.40	0	2,163	0.00%
2019/05/13	0	0.00	4	43.35	43.30	-4	2,163	-0.18%
2019/05/10	1	44.65	0	0.00	44.75	1	2,189	0.05%
2019/05/09	0	0.00	11	45.05	44.95	-11	2,184	-0.50%
2019/05/08	3	46.22	1	46.00	45.90	2	2,185	0.09%
2019/05/07	4	45.98	3	46.07	46.25	1	2,215	0.05%
2019/05/06	0	0.00	1	45.20	45.20	-1	2,212	-0.05%
2019/05/03	1	45.35	0	0.00	45.50	1	2,260	0.04%
2019/05/02	3	45.38	3	45.25	45.25	0	2,255	0.00%
2019/04/30	4	45.26	12	45.55	46.45	-8	2,233	-0.36%
2019/04/29	20	44.80	0	0.00	44.75	20	2,216	0.90%
2019/04/25	1	46.45	0	0.00	46.45	1	2,169	0.05%
2019/04/23	5	46.66	3	46.92	46.85	2	2,157	0.09%
2019/04/22	0	0.00	2.3	46.22	46.40	-2.3	2,139	-0.11%
2019/04/19	42	47.29	10	46.80	46.80	32	2,109	1.52%
2019/04/18	0	0.00	5	49.15	48.40	-5	2,015	-0.25%
2019/04/17	1	48.70	0	0.00	48.40	1	1,992	0.05%
2019/04/16	5	48.27	3	48.55	48.65	2	2,017	0.10%
2019/04/15	7	47.69	1	47.85	47.70	6	2,032	0.30%
2019/04/12	1	47.95	0.2	48.25	48.25	0.8	2,018	0.04%
2019/04/11	3	47.85	6.5	48.14	47.55	-3.5	1,991	-0.18%
2019/04/10	5	49.05	19	48.84	49.50	-14	1,931	-0.72%
2019/04/09	7	48.24	1	48.60	48.25	6	1,887	0.32%
2019/04/08	0	0.00	1	48.80	48.55	-1	1,869	-0.05%
2019/04/03	2	49.40	1	49.00	49.00	1	1,841	0.05%
2019/04/02	3	49.15	0	0.00	49.60	3	1,822	0.16%
2019/04/01	13	50.00	6	49.53	49.05	7	1,782	0.39%
2019/03/29	1	51.00	0	0.00	51.40	1	1,719	0.06%
2019/03/28	2	51.55	0	0.00	51.40	2	1,693	0.12%
2019/03/27	1	51.80	7	52.27	51.90	-6	1,689	-0.36%
2019/03/26	11	51.87	3	51.90	52.20	8	1,675	0.48%
2019/03/25	4	51.48	3	51.70	51.70	1	1,663	0.06%
2019/03/22	0	0.00	1	51.50	51.50	-1	1,655	-0.06%
2019/03/18	5	50.84	3	51.03	51.00	2	1,657	0.12%
2019/03/15	7	51.40	8	51.53	50.70	-1	1,641	-0.06%
2019/03/14	3	50.87	31	51.46	51.50	-28	1,591	-1.76%
2019/03/13	3	50.57	1	50.50	50.40	2	1,557	0.13%
2019/03/12	4	50.70	1	50.80	50.80	3	1,538	0.19%
2019/03/11	4	50.60	3	51.07	50.40	1	1,524	0.07%
2019/03/08	1	50.00	2	49.88	50.20	-1	1,513	-0.07%
2019/03/07	6	50.22	26	49.83	49.90	-20	1,494	-1.34%
2019/03/06	1	49.80	0	0.00	49.65	1	1,457	0.07%
2019/03/05	5	49.15	7	49.15	49.00	-2	1,440	-0.14%
2019/03/04	6	47.77	6	48.68	48.40	0	1,388	0.00%
2019/02/27	4	46.89	4	47.43	47.30	0	1,316	0.00%
2019/02/26	1	46.70	0	0.00	46.80	1	1,280	0.08%
2019/02/25	1	45.95	2	46.08	46.20	-1	1,259	-0.08%
2019/02/22	1	45.25	0	0.00	45.00	1	1,243	0.08%
2019/02/21	5	45.40	0	0.00	45.50	5	1,219	0.41%
2019/02/20	1	45.45	0	0.00	45.55	1	1,202	0.08%
2019/02/19	10	45.50	0	0.00	45.30	10	1,186	0.84%
2019/02/13	0	0.00	3	46.32	46.40	-3	1,135	-0.26%
2019/02/12	0	0.00	2	45.55	45.95	-2	1,119	-0.18%
2019/02/11	2	46.20	2	46.38	46.15	0	1,093	0.00%
2019/01/30	0	0.00	2	45.30	45.50	-2	1,049	-0.19%
2019/01/29	0	0.00	1	45.20	45.10	-1	1,031	-0.10%
2019/01/28	5	45.24	6	45.33	45.35	-1	1,015	-0.10%
2019/01/25	0	0.00	2	44.65	44.60	-2	972	-0.21%
2019/01/24	2	43.53	6	43.99	44.60	-4	949	-0.42%
2019/01/23	4	42.30	4	41.55	41.75	0	890	0.00%
2019/01/21	0	0.00	2	42.90	42.85	-2	888	-0.23%
2019/01/18	2	43.10	0	0.00	43.00	2	901	0.22%
2019/01/16	0	0.00	2	43.25	43.05	-2	930	-0.21%
2019/01/15	0	0.00	1	43.40	43.50	-1	939	-0.11%
2019/01/10	0	0.00	2	43.35	43.50	-2	933	-0.21%
2019/01/09	0	0.00	2	43.15	43.50	-2	936	-0.21%
2019/01/08	1	43.10	1	42.45	42.30	0	907	0.00%
2019/01/07	7	42.16	13	42.32	42.50	-6	882	-0.68%
2019/01/04	0	0.00	1	40.50	40.95	-1	858	-0.12%
2018/12/25	3	39.75	0	0.00	39.65	3	922	0.33%
2018/12/24	0	0.00	7	39.76	40.00	-7	933	-0.75%
2018/12/20	0	0.00	3	39.85	40.10	-3	937	-0.32%
2018/12/17	1	40.30	3	40.45	40.25	-2	925	-0.22%
2018/12/14	2	40.85	1	41.75	41.00	1	923	0.11%
2018/12/13	6	41.13	13	41.43	41.35	-7	918	-0.76%
2018/12/12	6	40.02	3	40.25	40.50	3	889	0.34%
2018/12/11	3	39.33	1	39.15	39.55	2	858	0.23%
2018/12/10	3	39.10	3	39.00	38.80	0	865	0.00%
2018/12/05	0	0.00	1	38.45	38.90	-1	897	-0.11%
2018/12/04	4	38.89	5	39.20	39.25	-1	914	-0.11%
2018/12/03	10	37.85	10	38.25	38.50	0	930	0.00%
2018/11/30	1	37.50	1	37.55	37.60	0	914	0.00%
2018/11/28	1	36.80	0	0.00	36.95	1	887	0.11%
2018/11/27	0	0.00	1	36.60	36.75	-1	874	-0.11%
2018/11/26	3	36.80	0	0.00	36.60	3	889	0.34%
2018/11/22	1	37.05	0	0.00	37.05	1	899	0.11%
2018/11/19	0	0.00	1	37.85	37.90	-1	921	-0.11%
2018/11/13	1	37.50	1	38.15	38.15	0	946	0.00%
2018/11/08	3	38.10	3	37.95	38.05	0	957	0.00%
2018/11/07	0	0.00	1	37.40	37.70	-1	964	-0.10%
2018/11/06	1	37.15	1	37.60	37.20	0	997	0.00%
2018/11/05	0	0.00	8	37.43	37.60	-8	1,003	-0.80%
2018/11/01	3	37.00	0	0.00	37.00	3	1,018	0.29%
2018/10/29	0	0.00	2	36.25	36.20	-2	1,052	-0.19%
2018/10/25	6	33.78	1	34.55	34.90	5	1,098	0.46%
2018/10/24	6	34.99	6	35.44	35.50	0	1,118	0.00%
2018/10/23	0	0.00	1	37.10	36.35	-1	1,093	-0.09%
2018/10/18	0	0.00	1	38.00	37.85	-1	1,089	-0.09%
2018/10/16	9	38.07	8	38.49	38.05	1	1,118	0.09%
2018/10/15	7	36.66	0	0.00	38.25	7	1,113	0.63%
2018/10/12	1	36.30	15	35.55	36.30	-14	1,098	-1.27%
2018/10/11	2	36.10	10	36.30	35.55	-8	1,093	-0.73%
2018/10/09	1	39.00	2	39.05	39.10	-1	1,072	-0.09%
2018/10/08	6	39.54	1	39.85	39.55	5	1,079	0.46%
2018/10/01	0	0.00	4	40.35	40.65	-4	1,098	-0.36%
2018/09/28	1	40.00	0	0.00	39.95	1	1,111	0.09%
2018/09/26	0	0.00	6	40.05	40.15	-6	1,107	-0.54%
2018/09/25	6	40.24	1	40.50	40.10	5	1,128	0.44%
2018/09/19	0	0.00	2	41.10	40.95	-2	1,177	-0.17%
2018/09/18	0	0.00	10	40.39	40.50	-10	1,178	-0.85%
2018/09/13	0	0.00	6	38.65	39.80	-6	1,277	-0.47%
2018/09/12	6	38.73	2	38.88	38.20	4	1,350	0.30%
2018/09/11	7	39.18	0	0.00	39.60	7	1,558	0.45%
2018/09/10	7	39.14	0	0.00	39.25	7	1,564	0.45%
2018/09/07	8	40.10	0	0.00	39.95	8	1,558	0.51%
2018/09/06	0	0.00	1	41.35	40.95	-1	1,537	-0.07%
2018/09/05	2	40.80	1	40.80	40.75	1	1,539	0.06%
2018/08/27	0	0.00	1	41.40	41.40	-1	1,590	-0.06%
2018/08/24	0	0.00	1	40.80	40.90	-1	1,601	-0.06%
2018/08/23	6	40.84	5	40.91	40.80	1	1,607	0.06%
2018/08/20	3	41.03	0	0.00	40.70	3	1,581	0.19%
2018/08/16	1	41.40	3.2	41.23	41.35	-2.2	1,564	-0.14%
2018/08/14	3	40.90	0	0.00	41.10	3	1,567	0.19%
2018/08/10	4	42.40	1	42.60	42.35	3	1,529	0.20%
2018/08/07	4	43.20	12	42.96	42.70	-8	1,532	-0.52%
2018/08/06	0	0.00	11	43.14	43.00	-11	1,522	-0.72%
2018/08/03	0	0.00	1	43.15	43.20	-1	1,535	-0.07%
2018/08/02	2	43.63	2	43.13	43.15	0	1,549	0.00%
2018/08/01	4	44.50	1	44.75	45.00	3	1,511	0.20%
2018/07/31	0	0.00	1	46.60	46.65	-1	1,494	-0.07%
2018/07/30	1	45.70	0	0.00	45.70	1	1,472	0.07%
2018/07/27	0	0.00	1	46.15	46.35	-1	1,470	-0.07%
2018/07/26	1	46.30	0	0.00	46.30	1	1,473	0.07%
2018/07/25	10	46.78	0	0.00	46.65	10	1,476	0.68%
2018/07/24	15	46.31	5	46.30	46.60	10	1,474	0.68%
2018/07/23	5	46.70	12	46.79	46.15	-7	1,473	-0.48%
2018/07/19	0	0.00	1	46.20	45.80	-1	1,437	-0.07%
2018/07/17	0	0.00	8	46.34	46.40	-8	1,445	-0.55%
2018/07/16	1	46.00	0	0.00	45.70	1	1,429	0.07%
2018/07/11	7	45.40	0	0.00	45.35	7	1,424	0.49%
2018/07/10	0	0.00	10	45.55	45.35	-10	1,451	-0.69%
2018/07/06	0	0.00	5	44.35	44.70	-5	1,535	-0.33%
2018/07/03	3	45.45	5	44.93	44.35	-2	1,599	-0.13%
2018/06/28	0	0.00	2	43.80	43.00	-2	1,599	-0.13%
2018/06/27	0	0.00	2	44.03	43.85	-2	1,587	-0.13%
2018/06/25	17	44.82	5	44.96	44.05	12	1,628	0.74%
2018/06/22	32	46.03	5	46.71	45.80	27	1,590	1.70%
2018/06/21	29	47.56	28	47.15	46.50	1	1,552	0.06%
2018/06/20	20	47.12	118	47.47	47.25	-98	1,475	-6.64%	大賣/
2018/06/19	1	43.50	4	44.44	44.50	-3	1,248	-0.24%
2018/06/14	0	0.00	1	45.25	44.60	-1	1,253	-0.08%
2018/06/13	5	44.70	1	44.75	44.70	4	1,274	0.31%
2018/06/12	3	45.45	6	45.23	45.25	-3	1,290	-0.23%
2018/06/11	2	45.25	2	44.63	45.30	0	1,289	0.00%
2018/06/08	32	44.06	0	0.00	43.95	32	1,287	2.48%
2018/06/07	0	0.00	4	44.90	44.50	-4	1,348	-0.30%
2018/06/06	0	0.00	27	44.43	44.45	-27	1,399	-1.93%
2018/06/04	0	0.00	2	44.63	44.25	-2	1,383	-0.14%
2018/06/01	0	0.00	1	43.60	43.90	-1	1,369	-0.07%
2018/05/30	0	0.00	1	42.75	42.60	-1	1,348	-0.07%
2018/05/29	1	42.85	1	42.65	42.50	0	1,352	0.00%
2018/05/24	7	42.34	0	0.00	42.40	7	1,366	0.51%
2018/05/23	21	42.45	0	0.00	42.40	21	1,376	1.53%
2018/05/22	1	42.95	1	43.45	42.90	0	1,380	0.00%
2018/05/18	0	0.00	1	42.35	42.55	-1	1,387	-0.07%
2018/05/17	2	42.20	0	0.00	42.30	2	1,413	0.14%
2018/05/16	2	42.38	0	0.00	42.45	2	1,406	0.14%
2018/05/15	1	42.90	0	0.00	42.80	1	1,423	0.07%
2018/05/14	3	43.47	0	0.00	43.50	3	1,480	0.20%
2018/05/11	1	43.55	0	0.00	43.50	1	1,493	0.07%
2018/05/10	0	0.00	1	43.45	43.60	-1	1,492	-0.07%
2018/05/09	0	0.00	4	41.99	42.10	-4	1,473	-0.27%
2018/05/07	0	0.00	1	41.60	41.60	-1	1,536	-0.07%
2018/05/04	0	0.00	4	41.70	41.80	-4	1,532	-0.26%
2018/05/02	2	42.30	0	0.00	42.15	2	1,534	0.13%
2018/04/27	0	0.00	1	42.10	42.20	-1	1,568	-0.06%
2018/04/24	1	42.65	0	0.00	42.55	1	1,702	0.06%
2018/04/18	5	43.92	0	0.00	44.05	5	1,813	0.28%
2018/04/17	7	44.22	3	44.67	44.00	4	1,834	0.22%
2018/04/16	0	0.00	27	45.01	45.10	-27	1,849	-1.46%
2018/04/13	11	44.88	1	44.75	44.50	10	1,865	0.54%
2018/04/12	1	45.00	42	45.04	45.30	-41	1,958	-2.09%
2018/04/11	3	43.90	1	44.00	44.00	2	1,980	0.10%
2018/04/10	4	44.40	1	44.50	44.25	3	2,091	0.14%
2018/04/09	0	0.00	6	44.10	44.10	-6	2,336	-0.26%
2018/04/03	3	43.85	9	43.77	43.80	-6	2,382	-0.25%
2018/04/02	5	43.05	20	43.29	43.40	-15	2,371	-0.63%
2018/03/31	0	0.00	1	42.25	42.25	-1	2,378	-0.04%
2018/03/30	4	42.00	0	0.00	42.50	4	2,413	0.17%
2018/03/29	18	42.08	0	0.00	41.85	18	2,444	0.74%
2018/03/28	0	0.00	3	43.20	43.20	-3	2,403	-0.12%
2018/03/27	4	43.30	5	43.20	43.20	-1	2,511	-0.04%
2018/03/22	3	44.10	1	44.35	44.00	2	2,674	0.07%
2018/03/21	0	0.00	1	44.50	44.50	-1	2,708	-0.04%
2018/03/20	2	43.88	1	43.85	44.00	1	2,743	0.04%
2018/03/16	0	0.00	61	43.66	43.35	-61	2,842	-2.15%
2018/03/15	8	43.52	0	0.00	43.45	8	2,841	0.28%
2018/03/14	1	44.40	55	44.24	44.10	-54	2,908	-1.86%
2018/03/13	0	0.00	5	44.66	44.70	-5	2,989	-0.17%
2018/03/12	5	43.71	32	43.65	44.55	-27	2,938	-0.92%
2018/03/09	2	42.45	0	0.00	42.50	2	2,898	0.07%
2018/03/08	1	42.40	0	0.00	42.30	1	2,916	0.03%
2018/03/06	9	42.25	0	0.00	42.40	9	2,936	0.31%
2018/03/02	1	42.65	0	0.00	42.80	1	2,955	0.03%
2018/02/27	1	43.10	0	0.00	43.00	1	3,036	0.03%
2018/02/26	1	43.40	1	43.40	43.40	0	3,039	0.00%
2018/02/23	5	43.05	0	0.00	42.90	5	3,068	0.16%
2018/02/22	1	42.90	0	0.00	42.50	1	3,094	0.03%
2018/02/21	0	0.00	1	42.65	42.80	-1	3,094	-0.03%
2018/02/12	5	42.00	2	42.38	41.90	3	3,099	0.10%
2018/02/09	4	41.36	25	42.06	42.50	-21	3,089	-0.68%
2018/02/08	0	0.00	10	42.35	42.45	-10	3,067	-0.33%
2018/02/07	0	0.00	17	42.31	42.30	-17	3,068	-0.55%
2018/02/06	32	40.84	14	40.60	40.90	18	3,052	0.59%
2018/02/05	11	42.29	20	42.37	42.40	-9	3,010	-0.30%
2018/02/02	8	42.75	0	0.00	42.85	8	3,016	0.27%
2018/02/01	1	43.75	2	43.45	43.25	-1	3,016	-0.03%
2018/01/31	60	43.60	43	42.58	43.45	17	3,021	0.56%
2018/01/30	4	43.01	0	0.00	42.50	4	2,975	0.13%
2018/01/26	4	43.15	0	0.00	43.05	4	2,959	0.14%
2018/01/24	1	43.90	3	43.92	43.60	-2	2,961	-0.07%
2018/01/23	3	43.33	4	43.21	43.30	-1	2,945	-0.03%
2018/01/22	3	43.73	6	43.85	43.70	-3	2,924	-0.10%
2018/01/19	14	44.00	3	44.22	44.10	11	2,918	0.38%
2018/01/18	4	43.65	10	43.76	43.80	-6	2,837	-0.21%
2018/01/17	0	0.00	6	43.60	43.55	-6	2,818	-0.21%
2018/01/16	3	42.87	3	43.50	43.35	0	2,812	0.00%
2018/01/15	1	43.10	2	43.08	43.00	-1	2,796	-0.04%
2018/01/12	2	43.48	2	44.05	43.75	0	2,775	0.00%
2018/01/11	15	42.82	0	0.00	42.95	15	2,756	0.54%
2018/01/10	13	43.24	5	43.15	43.15	8	2,738	0.29%
2018/01/09	50	44.66	39	44.07	44.00	11	2,712	0.41%
2018/01/08	56	44.89	13	45.02	44.65	43	2,675	1.61%
2018/01/05	84	47.39	43	47.37	47.15	41	2,575	1.59%
2018/01/04	26	48.35	20	48.48	48.50	6	2,501	0.24%
2018/01/03	34	47.74	47	48.02	48.60	-13	2,395	-0.54%
2018/01/02	0	0.00	3	45.20	45.00	-3	2,162	-0.14%