台泥 (1101)-凱基-長庚券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.35
漲跌
▲1.00
漲幅
+3.00%
成交量
47,097張
產業
上市水泥類股
2642人加入追蹤

立即追蹤
本地時間:13:35(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

台泥 (1101)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/22	26.3	34.20	46	34.23	34.35	-19.7	18,882	-0.10%
2024/05/21	15.2	33.32	0	0.00	33.35	15.2	18,203	0.08%
2024/05/20	16	33.86	32.3	33.77	33.85	-16.3	18,043	-0.09%
2024/05/17	24	33.80	4.5	33.84	33.90	19.6	17,916	0.11%
2024/05/16	7	33.44	6	33.45	33.60	1	17,836	0.01%
2024/05/15	12.1	33.38	20	33.33	33.30	-7.9	17,783	-0.04%
2024/05/14	10	33.26	6	33.29	33.35	4	17,869	0.02%
2024/05/13	21	33.66	126	33.55	33.70	-105	17,684	-0.59%	大賣/鉅額交易
2024/05/10	0.7	33.18	12	33.25	33.30	-11.3	17,314	-0.07%
2024/05/09	11	32.77	6.3	32.76	32.65	4.7	17,094	0.03%
2024/05/08	1	33.20	2	33.15	33.10	-1	17,111	-0.01%
2024/05/07	42	32.94	25.2	33.16	33.20	16.9	17,141	0.10%
2024/05/06	125.2	32.91	9	32.92	33.00	116.2	16,992	0.68%	大買/鉅額交易
2024/05/03	2	32.40	9	32.50	32.40	-7	16,551	-0.04%
2024/05/02	0	0.00	7	32.23	32.30	-7	16,359	-0.04%
2024/04/30	4	32.08	2.1	32.30	32.05	1.9	16,171	0.01%
2024/04/29	0.2	32.20	21	32.15	32.35	-20.8	16,038	-0.13%
2024/04/26	17.5	31.92	3	31.85	31.80	14.5	15,880	0.09%
2024/04/25	14.2	31.95	6	31.97	32.00	8.2	15,849	0.05%
2024/04/24	12	32.25	1	32.25	32.15	11	15,799	0.07%
2024/04/23	4.4	32.50	25	32.86	32.35	-20.6	16,021	-0.13%
2024/04/22	23	32.46	7	32.48	32.60	16	15,974	0.10%
2024/04/19	32.2	32.04	9	32.11	32.00	23.2	15,756	0.15%
2024/04/18	26	32.50	2	32.90	32.70	24	15,379	0.16%
2024/04/17	14	32.59	3.4	32.61	32.65	10.6	15,172	0.07%
2024/04/16	28.6	32.75	31	32.85	32.45	-2.4	15,008	-0.02%
2024/04/15	11	32.65	2.4	32.58	32.35	8.6	14,402	0.06%
2024/04/12	6.1	31.94	0	32.05	32.20	6.1	14,063	0.04%
2024/04/11	4	32.45	1	32.50	32.40	3	13,848	0.02%
2024/04/10	18	32.84	3	32.85	32.70	15	13,783	0.11%
2024/04/09	12.1	32.29	5	32.20	32.45	7.1	13,609	0.05%
2024/04/08	4.1	32.24	3	32.42	32.30	1.1	13,545	0.01%
2024/04/03	17	32.59	6	32.48	32.00	11	13,436	0.08%
2024/04/02	5	31.97	2	31.95	31.95	3	13,046	0.02%
2024/04/01	3	32.10	2	32.13	32.15	1	13,124	0.01%
2024/03/29	0	0.00	3.1	32.01	32.15	-3.1	13,089	-0.02%
2024/03/28	22	31.75	0.5	31.85	31.70	21.5	12,963	0.17%
2024/03/27	8	31.60	3.5	31.60	31.70	4.5	12,844	0.04%
2024/03/26	11	31.49	4	31.53	31.55	7	12,765	0.05%
2024/03/25	5	31.08	1	31.10	31.10	4	12,723	0.03%
2024/03/22	5.1	31.20	6.6	31.12	31.15	-1.5	12,702	-0.01%
2024/03/21	5	31.48	0.4	31.60	31.50	4.6	12,514	0.04%
2024/03/20	36.7	30.94	8	31.02	30.90	28.7	12,516	0.23%
2024/03/19	14.2	31.48	0.2	31.50	31.40	14	12,198	0.11%
2024/03/18	38.1	31.78	3	31.67	31.70	35.1	11,945	0.29%
2024/03/15	12	31.99	12	32.00	31.95	0	11,833	0.00%
2024/03/14	0.1	31.80	5	31.90	32.00	-4.9	11,512	-0.04%
2024/03/13	22.1	31.73	101.2	31.70	31.70	-79.1	11,518	-0.69%	大賣/
2024/03/12	107.1	32.00	0	0.00	32.00	107.1	11,388	0.94%	大買/鉅額交易
2024/03/11	9	31.73	0	0.00	31.80	9	11,415	0.08%
2024/03/08	4.3	31.92	7	32.01	31.85	-2.7	11,531	-0.02%
2024/03/07	2.1	31.97	16.3	31.92	32.00	-14.2	11,664	-0.12%
2024/03/06	3.3	31.98	0.9	31.95	32.00	2.4	12,022	0.02%
2024/03/05	0.2	32.12	8.7	32.04	32.00	-8.5	13,502	-0.06%
2024/03/04	12	32.11	4	32.18	32.05	8	13,771	0.06%
2024/03/01	1	31.95	3	31.97	32.05	-2	14,657	-0.01%
2024/02/29	20	32.20	3.9	32.14	32.10	16.1	14,759	0.11%
2024/02/27	13.4	31.98	6.1	32.03	31.85	7.3	14,610	0.05%
2024/02/26	0	32.45	10	32.20	32.15	-10	14,608	-0.07%
2024/02/23	1.1	32.41	0	0.00	32.40	1.1	14,694	0.01%
2024/02/22	2	32.40	3	32.42	32.55	-1	15,103	-0.01%
2024/02/21	0	0.00	50	32.45	32.50	-50	15,202	-0.33%
2024/02/20	4.4	32.59	4	32.60	32.65	0.4	15,222	0.00%
2024/02/19	3.5	32.75	6	32.30	32.80	-2.5	15,433	-0.02%
2024/02/16	9.1	31.81	14	31.80	31.90	-4.9	15,704	-0.03%
2024/02/15	9.1	31.87	3.3	31.91	32.00	5.8	15,670	0.04%
2024/02/05	11	32.08	14	32.03	32.15	-3	15,497	-0.02%
2024/02/02	0.1	32.37	0	0.00	32.25	0.1	15,452	0.00%
2024/01/31	5	31.91	0	0.00	31.90	5	15,628	0.03%
2024/01/30	5	32.10	5	32.10	32.00	0	15,538	0.00%
2024/01/29	3.1	32.50	0	0.00	32.35	3.1	15,511	0.02%
2024/01/26	4	32.68	0	0.00	32.60	4	15,632	0.03%
2024/01/25	0.2	32.70	15.6	32.70	32.70	-15.4	15,730	-0.10%
2024/01/24	3	32.65	3	32.65	32.60	0	15,865	0.00%
2024/01/23	0.4	32.60	45.5	32.66	32.70	-45.1	16,153	-0.28%
2024/01/22	17.2	32.36	0	0.00	32.30	17.2	16,296	0.11%
2024/01/19	30.3	31.96	0	0.00	32.40	30.3	16,355	0.19%
2024/01/18	30.2	32.10	20	32.05	32.05	10.2	16,380	0.06%
2024/01/17	32.9	32.21	2.2	32.26	32.20	30.7	16,459	0.19%
2024/01/16	42.1	33.01	3.1	33.00	32.90	39	16,356	0.24%
2024/01/15	1.4	33.66	5	33.70	33.65	-3.6	16,277	-0.02%
2024/01/12	5.1	33.67	0	0.00	33.75	5.1	16,716	0.03%
2024/01/11	0.1	33.90	0.2	33.85	33.70	-0.1	17,605	0.00%
2024/01/10	7.1	33.83	0.3	33.90	33.70	6.8	18,877	0.04%
2024/01/09	0.1	34.20	1	34.05	34.05	-0.9	19,006	0.00%
2024/01/08	0.1	34.43	0	0.00	34.25	0.1	19,126	0.00%
2024/01/05	0.1	34.34	0	0.00	34.35	0.1	19,349	0.00%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	2.6	34.24	0.1	34.35	34.20	2.5	19,771	0.01%
2024/01/02	0	34.80	0	0.00	34.70	0	19,818	0.00%
2023/12/29	26.1	34.80	61	34.83	34.85	-34.9	19,953	-0.17%
2023/12/28	5.2	34.79	0	0.00	34.90	5.2	20,185	0.03%
2023/12/27	0	34.75	14	34.88	34.90	-14	20,197	-0.07%
2023/12/26	0	34.60	3.1	34.65	34.65	-3.1	20,237	-0.02%
2023/12/25	0.3	34.57	6.1	34.56	34.50	-5.8	20,449	-0.03%
2023/12/22	1.2	34.22	1	34.20	34.30	0.2	20,578	0.00%
2023/12/21	1.2	34.26	2	34.20	34.25	-0.8	20,790	0.00%
2023/12/20	0	0.00	1	34.45	34.50	-1	21,158	0.00%
2023/12/19	1	34.35	1	34.25	34.35	0	21,394	0.00%
2023/12/18	1	34.45	2	34.70	34.55	-1	21,730	0.00%
2023/12/14	3	34.38	3	34.45	34.40	0	21,772	0.00%
2023/12/13	1	34.10	3	34.15	34.05	-2	21,743	-0.01%
2023/12/12	8	34.18	0.2	34.30	34.15	7.8	21,824	0.04%
2023/12/11	0.3	34.38	1.3	34.27	34.40	-1	21,878	0.00%
2023/12/08	2	34.65	1.1	34.75	34.60	0.9	22,119	0.00%
2023/12/07	0.2	34.50	25.5	34.70	34.50	-25.3	22,107	-0.11%
2023/12/06	1.3	34.70	4.1	34.70	34.60	-2.8	22,145	-0.01%
2023/12/05	7.2	34.86	8	34.84	34.90	-0.8	22,206	0.00%
2023/12/04	13.9	34.19	3	34.18	34.05	10.9	22,066	0.05%
2023/12/01	40.5	34.54	3	34.60	34.40	37.5	22,225	0.17%
2023/11/30	1.2	34.50	44	35.11	34.95	-42.8	21,892	-0.20%
2023/11/29	29.6	34.46	4	34.54	34.25	25.6	20,364	0.13%
2023/11/28	55.2	34.85	13.2	34.91	34.50	42	20,138	0.21%
2023/11/27	33	33.92	5.2	34.15	33.95	27.9	19,597	0.14%
2023/11/24	26	33.75	3	34.05	33.75	23	19,408	0.12%
2023/11/22	39.4	33.99	0.1	34.10	33.85	39.3	19,049	0.21%
2023/11/21	3.3	34.04	17.3	34.08	34.20	-14.1	18,952	-0.07%
2023/11/20	1	33.70	2.1	33.60	33.60	-1.1	18,544	-0.01%
2023/11/17	8	33.22	1	33.30	33.20	7	18,469	0.04%
2023/11/16	11.1	33.18	2.4	33.18	33.05	8.7	18,400	0.05%
2023/11/15	1.1	32.94	129.5	33.12	33.15	-128.4	18,225	-0.70%	大賣/鉅額交易
2023/11/14	32.4	32.54	0	0.00	32.50	32.4	18,089	0.18%
2023/11/13	71.1	32.66	0.2	32.90	32.80	70.9	18,187	0.39%
2023/11/10	2.8	32.90	0	0.00	32.85	2.8	18,374	0.02%
2023/11/09	0.1	33.05	2	33.00	32.90	-1.9	18,388	-0.01%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	20.2	32.51	0	0.00	32.55	20.2	18,432	0.11%
2023/11/06	5	33.05	3.4	32.82	32.80	1.6	18,394	0.01%
2023/11/03	1	32.80	3	32.77	32.90	-2	18,290	-0.01%
2023/11/02	4.5	32.34	1	32.35	32.35	3.5	18,196	0.02%
2023/11/01	2	32.05	1	32.45	32.10	1	18,166	0.01%
2023/10/31	4.1	32.29	44	32.25	32.25	-39.9	18,158	-0.22%
2023/10/30	33	31.95	2	31.93	32.00	31	18,028	0.17%
2023/10/27	2.2	31.90	2	31.85	31.85	0.2	17,917	0.00%
2023/10/26	6	31.49	2	31.50	31.45	4	17,975	0.02%
2023/10/25	10.3	31.69	5	31.77	31.55	5.3	17,848	0.03%
2023/10/24	11.3	31.47	1.2	31.53	31.50	10.1	17,706	0.06%
2023/10/23	48.4	31.68	0	0.00	31.65	48.4	17,530	0.28%
2023/10/20	13.2	31.69	0	0.00	31.75	13.2	17,702	0.07%
2023/10/19	51.5	31.89	0	0.00	31.90	51.5	17,409	0.30%
2023/10/18	66.1	32.43	16	32.54	32.45	50.1	16,813	0.30%
2023/10/17	45.1	33.46	1	33.30	33.45	44.1	15,659	0.28%
2023/10/16	33	33.65	0	0.00	33.60	33	15,645	0.21%
2023/10/13	21	33.90	21	33.90	33.80	0	15,722	0.00%
2023/10/12	1	33.60	6	33.48	33.70	-5	15,681	-0.03%
2023/10/11	0	0.00	1	33.15	33.10	-1	15,548	-0.01%
2023/10/06	7	32.96	14	32.84	32.80	-7	15,540	-0.05%
2023/10/05	5.3	32.75	12	32.81	32.75	-6.7	15,507	-0.04%
2023/10/04	6.4	32.91	7.4	32.96	32.90	-1	15,539	-0.01%
2023/10/03	2.1	33.11	1	33.25	33.20	1.1	15,625	0.01%
2023/10/02	7	33.13	2	33.15	33.10	5	15,776	0.03%
2023/09/28	3.8	33.13	0.6	33.20	33.25	3.2	16,020	0.02%
2023/09/27	103.4	33.07	1	33.10	33.05	102.4	15,999	0.64%	大買/鉅額交易
2023/09/26	7.5	33.01	0	0.00	33.00	7.5	15,938	0.05%
2023/09/25	35.9	33.11	0	0.00	33.10	35.9	15,777	0.23%
2023/09/22	38.3	33.46	16	33.48	33.50	22.3	15,474	0.14%
2023/09/21	33.5	33.99	4	33.90	33.80	29.5	15,253	0.19%
2023/09/20	17.4	34.44	0	0.00	34.35	17.4	15,082	0.12%
2023/09/19	53.6	34.89	1	34.90	34.80	52.6	14,902	0.35%
2023/09/18	6	35.02	0	0.00	35.10	6	14,938	0.04%
2023/09/15	9.1	35.20	4	35.20	35.10	5.1	15,030	0.03%
2023/09/14	4.5	35.33	15	35.43	35.50	-10.5	14,962	-0.07%
2023/09/13	66	35.10	13	35.17	35.30	53	14,972	0.35%
2023/09/12	4.1	34.48	7	34.50	34.60	-2.9	15,254	-0.02%
2023/09/11	22.2	34.08	0	0.00	34.20	22.2	15,266	0.15%
2023/09/08	15.4	34.14	0	0.00	34.10	15.4	15,301	0.10%
2023/09/07	11.8	34.27	8	34.34	34.35	3.8	15,280	0.02%
2023/09/06	52.6	34.54	7	34.48	34.40	45.6	15,287	0.30%
2023/09/05	10.9	35.06	1	35.00	35.00	9.9	14,939	0.07%
2023/09/04	15.7	35.10	0	0.00	35.20	15.7	14,925	0.11%
2023/09/01	9.3	35.30	0	0.00	35.25	9.3	14,877	0.06%
2023/08/31	11.4	35.01	5	35.15	34.95	6.4	14,843	0.04%
2023/08/30	3.1	35.35	1	35.50	35.30	2.1	14,684	0.01%
2023/08/29	0.1	35.30	1	35.34	35.40	-0.9	15,130	-0.01%
2023/08/28	6.1	35.13	6	35.15	35.20	0.1	15,344	0.00%
2023/08/25	12.7	35.15	1	35.20	35.10	11.7	16,124	0.07%
2023/08/24	3	35.35	0	0.00	35.30	3	16,441	0.02%
2023/08/23	0.1	35.50	1.1	35.46	35.30	-1	16,726	-0.01%
2023/08/22	4	35.38	16.1	35.46	35.40	-12.1	16,947	-0.07%
2023/08/21	1.2	35.33	1	35.25	35.40	0.2	17,344	0.00%
2023/08/18	18.4	35.40	2	35.50	35.15	16.4	17,523	0.09%
2023/08/17	15.1	35.70	18	35.57	35.65	-2.9	17,458	-0.02%
2023/08/16	18.5	36.08	5	36.09	36.05	13.5	17,488	0.08%
2023/08/15	5.3	36.63	0	0.00	36.70	5.3	17,473	0.03%
2023/08/14	14.7	36.94	0	0.00	36.85	14.7	17,582	0.08%
2023/08/11	0	0.00	1	37.50	37.40	-1	17,637	-0.01%
2023/08/10	11.1	36.91	6	36.85	36.85	5.1	17,644	0.03%
2023/08/09	4	37.14	15.7	37.16	37.15	-11.7	17,972	-0.07%
2023/08/08	15.1	37.15	4	37.18	37.10	11.1	18,250	0.06%
2023/08/07	1.5	37.50	11	37.50	37.65	-9.5	18,384	-0.05%
2023/08/04	3	37.30	1	37.25	37.35	2	18,438	0.01%
2023/08/02	10	37.33	1.1	37.39	37.20	9	18,846	0.05%
2023/08/01	0	0.00	7	37.46	37.55	-7	19,015	-0.04%
2023/07/31	7.1	37.42	9	37.42	37.30	-1.9	19,125	-0.01%
2023/07/28	8.1	37.18	1	37.35	37.35	7.1	19,175	0.04%
2023/07/27	2	37.20	16	37.31	37.35	-14	19,620	-0.07%
2023/07/26	0.1	37.35	0	0.00	37.25	0.1	20,584	0.00%
2023/07/25	19	37.48	25	37.31	37.40	-6	20,798	-0.03%
2023/07/24	11	36.41	2	36.75	36.50	9	20,874	0.04%
2023/07/21	17.4	36.32	2	36.20	36.10	15.4	21,180	0.07%
2023/07/20	17	36.57	2.1	36.63	36.55	14.9	21,667	0.07%
2023/07/19	11.6	36.71	5	36.77	36.60	6.6	22,718	0.03%
2023/07/18	18.2	36.59	0.9	37.10	37.10	17.3	23,504	0.07%
2023/07/17	9.7	36.78	2	36.80	36.75	7.7	23,411	0.03%
2023/07/14	0	0.00	4	37.04	37.00	-4	23,348	-0.02%
2023/07/13	41.3	36.81	2	36.90	36.80	39.3	23,366	0.17%
2023/07/12	4.1	36.58	2.1	36.60	36.60	2	23,564	0.01%
2023/07/11	6.4	36.74	3	36.90	36.55	3.4	23,517	0.01%
2023/07/10	24.4	37.01	1	37.10	36.85	23.4	23,394	0.10%
2023/07/07	14.5	37.21	7	37.20	37.30	7.5	23,264	0.03%
2023/07/06	23.5	37.37	17.1	37.42	37.25	6.4	23,393	0.03%
2023/07/05	15.6	37.91	7.8	37.89	37.80	7.8	23,091	0.03%
2023/07/04	4	38.09	7	38.10	38.05	-3	22,913	-0.01%
2023/07/03	5.6	38.20	2.7	38.22	38.25	2.9	22,864	0.01%
2023/06/30	4	38.09	0	0.00	38.05	4	22,907	0.02%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	13.3	38.13	2	38.10	38.05	11.3	22,980	0.05%
2023/06/27	23	38.60	17	38.41	38.45	6	23,114	0.03%
2023/06/26	2	38.53	17	38.58	38.80	-15	23,371	-0.06%
2023/06/21	1	38.35	2.7	38.39	38.70	-1.7	23,378	-0.01%
2023/06/20	1	38.50	10	38.50	38.55	-9	23,375	-0.04%
2023/06/19	2	38.70	51	38.70	38.70	-49	23,493	-0.21%
2023/06/16	2.2	38.94	9	39.03	38.70	-6.8	23,472	-0.03%
2023/06/15	1.1	38.26	1	38.35	38.35	0.1	23,007	0.00%
2023/06/14	2	38.20	2	38.25	38.35	0	23,330	0.00%
2023/06/13	31	38.25	24	38.30	38.25	7	23,466	0.03%
2023/06/12	7.6	38.36	0	0.00	38.25	7.6	23,491	0.03%
2023/06/08	10	38.58	23	38.53	38.50	-13	23,676	-0.05%
2023/06/07	5.4	38.71	1	38.70	38.80	4.4	23,851	0.02%
2023/06/06	9.1	38.87	2	38.75	38.80	7.1	24,048	0.03%
2023/06/05	11.1	38.90	12.1	39.14	38.85	-1	24,210	0.00%
2023/06/02	2	38.55	22.1	38.32	38.55	-20.1	24,023	-0.08%
2023/06/01	8.3	37.79	0	0.00	37.75	8.3	23,598	0.04%
2023/05/31	12	38.00	0	0.00	37.90	12	23,504	0.05%
2023/05/30	3.1	37.99	2.2	38.03	38.30	0.9	22,887	0.00%
2023/05/29	5.3	37.92	1.1	38.13	38.15	4.2	23,178	0.02%
2023/05/26	9.1	37.71	5.5	37.85	38.00	3.6	23,692	0.02%
2023/05/25	7.9	37.60	21	37.58	38.05	-13.1	24,133	-0.05%
2023/05/24	9.1	37.63	1	37.70	37.85	8.1	23,953	0.03%
2023/05/23	24.9	38.00	1	38.10	37.90	23.9	23,751	0.10%
2023/05/22	5.4	38.03	1	38.15	38.25	4.4	23,649	0.02%
2023/05/19	6.5	37.82	0	0.00	37.85	6.5	23,556	0.03%
2023/05/18	12	37.88	0	0.00	37.85	12	23,437	0.05%
2023/05/17	0.2	38.00	4	38.04	37.90	-3.8	23,453	-0.02%
2023/05/16	15.2	37.80	0	0.00	37.75	15.2	23,506	0.06%
2023/05/15	12.5	37.28	0	0.00	37.35	12.5	23,506	0.05%
2023/05/12	8.4	38.25	29.9	38.13	37.80	-21.5	23,276	-0.09%
2023/05/11	8.4	38.25	29.9	38.13	38.20	-21.5	23,037	-0.09%
2023/05/10	1	38.75	12.2	38.81	38.85	-11.2	22,849	-0.05%
2023/05/09	12.7	39.18	8	38.99	38.65	4.7	22,795	0.02%
2023/05/08	19.5	39.65	14	39.53	39.60	5.5	22,479	0.02%
2023/05/05	38.7	39.32	3	39.35	39.30	35.7	22,322	0.16%
2023/05/04	3.1	39.52	7	39.56	39.45	-3.9	22,305	-0.02%
2023/05/03	20	39.78	28	39.66	39.50	-8	22,236	-0.04%
2023/05/02	41	39.70	45.2	39.74	39.90	-4.2	22,048	-0.02%
2023/04/28	14	38.74	3.2	38.84	38.70	10.8	21,538	0.05%
2023/04/27	14.8	38.92	9	38.88	38.65	5.8	21,481	0.03%
2023/04/26	13.2	38.70	15	38.93	39.10	-1.8	21,572	-0.01%
2023/04/25	86.5	38.63	50	38.55	38.50	36.5	21,693	0.17%
2023/04/24	11.2	39.36	25.3	39.28	39.55	-14.1	21,265	-0.07%
2023/04/21	14	38.28	30.7	38.38	38.30	-16.7	20,241	-0.08%
2023/04/20	2	37.35	1	37.20	37.20	1	19,358	0.01%
2023/04/19	5.2	37.39	1.2	37.42	37.10	4	19,409	0.02%
2023/04/18	7.7	37.58	2.1	37.65	37.45	5.6	19,425	0.03%
2023/04/17	32	38.05	6.4	38.03	37.95	25.6	19,656	0.13%
2023/04/14	2	37.45	5	37.40	37.55	-3	19,373	-0.02%
2023/04/13	5	37.45	2	37.50	37.55	3	19,387	0.02%
2023/04/12	9	37.55	0	0.00	37.45	9	19,333	0.05%
2023/04/11	17	37.42	11	37.45	37.45	6	19,262	0.03%
2023/04/10	2.1	36.40	0.6	36.50	36.60	1.5	19,042	0.01%
2023/04/07	1	36.40	0.1	36.50	36.40	0.9	19,060	0.00%
2023/04/06	3.4	36.35	0	0.00	36.45	3.4	19,160	0.02%
2023/03/31	10	36.46	32.2	36.32	36.40	-22.2	19,407	-0.11%
2023/03/30	6.3	36.23	0	0.00	36.20	6.3	20,415	0.03%
2023/03/29	7.1	36.19	5.7	36.27	36.35	1.4	21,328	0.01%
2023/03/28	9.5	36.33	9.1	36.16	36.20	0.4	22,230	0.00%
2023/03/27	26.7	36.79	8	36.76	36.65	18.7	23,097	0.08%
2023/03/24	5.4	37.69	5.2	37.60	37.60	0.2	23,872	0.00%
2023/03/23	0.8	37.40	4.3	37.33	37.35	-3.5	23,875	-0.01%
2023/03/22	1.3	37.32	13	37.30	37.20	-11.7	23,957	-0.05%
2023/03/21	2	37.10	2.1	37.11	37.05	-0.1	24,027	0.00%
2023/03/20	2	36.80	0.9	36.91	36.90	1.1	24,042	0.00%
2023/03/17	11.4	36.63	3	36.63	36.40	8.4	24,199	0.03%
2023/03/16	3.4	36.53	9	36.43	36.35	-5.6	23,908	-0.02%
2023/03/15	4	37.03	0	0.00	37.10	4	23,942	0.02%
2023/03/14	1.2	36.47	3.5	36.59	36.75	-2.4	24,037	-0.01%
2023/03/13	7.2	36.34	20	36.36	36.75	-12.8	24,266	-0.05%
2023/03/10	39.6	36.71	11	36.76	36.70	28.6	24,281	0.12%
2023/03/09	19	37.54	2	37.40	37.20	17	24,506	0.07%
2023/03/08	9.5	37.63	38	37.61	37.75	-28.5	24,873	-0.11%
2023/03/07	2.3	37.97	10.2	37.95	37.95	-7.9	24,885	-0.03%
2023/03/06	25.4	38.00	0.1	38.05	37.95	25.2	25,216	0.10%
2023/03/03	8	37.81	1	38.00	37.75	7	25,487	0.03%
2023/03/02	8	37.83	23.6	37.78	37.90	-15.6	25,669	-0.06%
2023/03/01	22.1	37.88	48	37.84	37.80	-25.9	25,706	-0.10%
2023/02/24	8	39.18	10.1	39.27	39.15	-2.1	25,338	-0.01%
2023/02/23	9	39.44	73.1	39.23	39.50	-64.1	24,816	-0.26%
2023/02/22	6.3	38.17	12	38.15	38.05	-5.7	25,159	-0.02%
2023/02/21	4	38.35	8	38.30	38.35	-4	26,058	-0.02%
2023/02/20	16	38.19	3	38.17	38.25	13	26,714	0.05%
2023/02/17	0	0.00	8.1	37.80	38.00	-8.1	27,226	-0.03%
2023/02/16	11	37.42	8	37.58	37.50	3	27,958	0.01%
2023/02/15	5.2	37.62	3	37.62	37.55	2.2	28,051	0.01%
2023/02/14	17.1	37.33	9	37.53	37.25	8.1	27,991	0.03%
2023/02/13	1	37.05	12	37.07	37.00	-11	27,957	-0.04%
2023/02/10	0	0.00	7	36.86	36.85	-7	28,096	-0.02%
2023/02/09	5	36.70	0	0.00	36.60	5	28,114	0.02%
2023/02/08	0	0.00	1.5	36.63	36.75	-1.5	28,188	-0.01%
2023/02/07	2	36.58	4	36.63	36.65	-2	28,269	-0.01%
2023/02/06	7.1	36.23	19	36.28	36.15	-11.9	28,252	-0.04%
2023/02/03	3.3	36.52	6	36.41	36.45	-2.7	28,142	-0.01%
2023/02/02	0	0.00	4	36.85	36.80	-4	28,165	-0.01%
2023/02/01	50	36.50	14	36.42	36.75	36	28,193	0.13%
2023/01/31	19.2	36.63	12.6	36.74	36.25	6.6	28,263	0.02%
2023/01/30	1.1	37.15	7.3	36.70	36.95	-6.2	28,195	-0.02%
2023/01/17	33.3	36.11	26	35.98	36.00	7.3	28,181	0.03%
2023/01/16	24	36.61	10.1	36.47	36.50	13.9	28,175	0.05%
2023/01/13	18.7	36.23	10	36.14	36.15	8.7	27,855	0.03%
2023/01/12	5	35.37	13	34.97	35.40	-8	27,913	-0.03%
2023/01/11	0	0.00	12.3	34.71	34.70	-12.3	28,119	-0.04%
2023/01/10	1.2	34.56	1	34.40	34.60	0.2	28,426	0.00%
2023/01/09	11	34.45	12.1	34.51	34.60	-1.1	28,943	0.00%
2023/01/06	4.1	34.29	1	34.25	34.25	3.1	29,213	0.01%
2023/01/05	2	34.55	58	34.50	34.45	-56	29,670	-0.19%
2023/01/04	0	0.00	3	33.55	33.50	-3	29,498	-0.01%
2023/01/03	15	33.38	0	0.00	33.50	15	29,714	0.05%
2022/12/29	0.2	33.90	33	33.91	33.70	-32.8	29,889	-0.11%
2022/12/28	3	34.20	4	34.30	34.30	-1	30,140	0.00%
2022/12/27	1	34.40	33	34.45	34.30	-32	30,373	-0.11%
2022/12/26	1	34.20	2	34.38	34.40	-1	30,533	0.00%
2022/12/23	1	34.20	1	34.50	34.05	0	31,062	0.00%
2022/12/22	14.1	34.37	13.1	34.56	34.45	1.1	31,982	0.00%
2022/12/21	1	33.95	7	33.96	34.05	-6	31,325	-0.02%
2022/12/20	4	33.63	16	33.67	33.70	-12	30,705	-0.04%
2022/12/19	14.3	33.69	85	34.04	33.85	-70.7	30,251	-0.23%
2022/12/16	14.1	33.44	6.4	33.23	34.60	7.7	29,428	0.03%
2022/12/15	0	0.00	7	33.46	33.55	-7	28,860	-0.02%
2022/12/14	5	33.60	0	0.00	33.50	5	29,170	0.02%
2022/12/12	7.1	33.69	10	33.60	33.85	-2.9	29,198	-0.01%
2022/12/09	0	0.00	19	33.62	33.70	-19	29,684	-0.06%
2022/12/08	4	33.23	3.4	33.17	33.20	0.6	29,675	0.00%
2022/12/07	9	33.21	14	33.20	33.35	-5	29,677	-0.02%
2022/12/06	32.2	33.47	13	33.40	33.30	19.2	29,698	0.06%
2022/12/05	15.3	33.46	2	33.60	33.70	13.3	29,562	0.04%
2022/12/02	25.1	33.69	1	33.65	33.65	24.1	29,249	0.08%
2022/12/01	14	34.05	3.4	34.04	34.05	10.6	29,193	0.04%
2022/11/30	9	33.49	8	33.51	33.90	1	29,003	0.00%
2022/11/29	26.2	33.08	11.1	33.34	33.55	15.1	28,619	0.05%
2022/11/28	23.1	33.13	263	33.09	33.00	-239.9	28,640	-0.84%	大賣/鉅額交易
2022/11/25	93.1	33.38	2.2	33.42	33.55	90.9	28,428	0.32%
2022/11/24	133	32.86	2	33.10	33.20	131	28,273	0.46%	大買/鉅額交易
2022/11/23	27	32.77	2	32.75	32.70	25	28,055	0.09%
2022/11/22	15.4	32.57	10	32.52	32.65	5.4	27,954	0.02%
2022/11/21	11.1	33.00	3	32.83	32.85	8.1	27,730	0.03%
2022/11/18	28.4	33.62	3	33.35	33.30	25.4	27,498	0.09%
2022/11/17	60	34.20	21	34.06	34.25	39	26,542	0.15%
2022/11/16	70.9	33.07	30	33.06	32.90	40.9	25,556	0.16%
2022/11/15	82	33.39	18	33.68	33.85	64	24,950	0.26%
2022/11/14	13	33.95	6	33.61	34.15	7	24,375	0.03%
2022/11/11	4	32.09	5	32.30	32.15	-1	23,576	0.00%
2022/11/10	8.1	31.73	2	31.65	31.70	6.1	23,483	0.03%
2022/11/09	17	31.76	5.1	31.90	31.90	11.9	23,444	0.05%
2022/11/08	16	31.64	2	31.68	31.65	14	23,282	0.06%
2022/11/07	16	30.73	6	30.80	31.00	10	23,106	0.04%
2022/11/04	0.1	30.25	2	30.23	30.45	-2	23,191	-0.01%
2022/11/03	21.7	30.29	2	30.35	30.30	19.7	23,144	0.08%
2022/11/02	3	30.70	2	30.70	30.75	1	23,105	0.00%
2022/11/01	8.1	30.30	13	30.65	30.65	-5	23,119	-0.02%
2022/10/31	19.4	30.48	1	30.80	30.25	18.4	23,108	0.08%
2022/10/28	14.6	30.71	3	30.45	30.50	11.6	23,119	0.05%
2022/10/27	25	30.90	5	30.96	30.85	20	23,111	0.09%
2022/10/26	11.1	30.08	9	30.33	30.30	2.1	23,119	0.01%
2022/10/25	27.4	29.97	6	30.06	29.90	21.4	23,077	0.09%
2022/10/24	9.4	30.88	1.8	31.22	30.60	7.6	22,682	0.03%
2022/10/21	4	30.96	4	31.08	31.00	0	22,562	0.00%
2022/10/20	12.5	30.81	3	30.75	30.90	9.5	22,518	0.04%
2022/10/19	5.2	31.82	7	31.81	31.60	-1.8	22,012	-0.01%
2022/10/18	7.7	31.35	1	31.50	31.45	6.7	21,608	0.03%
2022/10/17	13.7	31.75	6.5	31.62	31.70	7.2	21,593	0.03%
2022/10/14	11.1	32.55	0	0.00	32.40	11.1	21,633	0.05%
2022/10/13	29.6	33.04	32	32.80	32.65	-2.4	21,544	-0.01%
2022/10/12	1	33.80	2	33.75	33.75	-1	21,287	0.00%
2022/10/11	2.4	33.88	7	33.84	33.80	-4.6	21,345	-0.02%
2022/10/07	2.1	34.18	10	34.48	34.25	-7.9	21,291	-0.04%
2022/10/06	4.1	34.28	12	34.43	34.30	-7.9	21,266	-0.04%
2022/10/05	26.5	34.19	0	0.00	34.15	26.5	21,277	0.12%
2022/10/04	20.6	33.71	2	33.85	33.85	18.6	21,025	0.09%
2022/10/03	6.5	33.67	1	33.80	33.65	5.5	20,773	0.03%
2022/09/30	10.9	33.73	1	33.80	33.80	9.9	20,658	0.05%
2022/09/29	34.9	34.20	4	34.14	34.15	30.9	20,144	0.15%
2022/09/28	19.3	35.04	19.8	35.00	34.90	-0.6	19,056	0.00%
2022/09/27	40.5	35.74	3	35.95	35.80	37.5	18,789	0.20%
2022/09/26	22.9	36.09	0	0.00	35.85	22.9	18,599	0.12%
2022/09/23	18.1	37.06	1	37.10	37.00	17.1	18,381	0.09%
2022/09/22	27.1	37.38	3	37.43	37.55	24.1	18,250	0.13%
2022/09/21	7.6	38.22	1.1	38.40	38.10	6.5	17,880	0.04%
2022/09/20	2.1	38.64	0	0.00	38.55	2.1	17,513	0.01%
2022/09/19	2.2	38.83	2.3	38.86	38.80	-0.1	17,397	0.00%
2022/09/16	31.4	38.88	2	38.80	38.60	29.4	17,332	0.17%
2022/09/15	19.4	39.49	0	0.00	39.55	19.4	16,939	0.11%
2022/09/14	5.8	39.73	2	39.80	39.65	3.8	16,875	0.02%
2022/09/13	1.2	39.82	2.1	39.76	39.90	-0.9	16,925	-0.01%
2022/09/12	9.8	39.76	5	39.86	39.80	4.8	16,977	0.03%
2022/09/08	1.1	39.70	7	39.71	39.85	-6	17,321	-0.03%
2022/09/07	13	39.62	4.2	39.58	39.70	8.8	17,462	0.05%
2022/09/06	4	39.54	20.3	39.71	39.85	-16.3	17,501	-0.09%
2022/09/05	2.2	38.82	0	38.99	39.10	2.2	17,483	0.01%
2022/09/02	15.4	38.51	0	0.00	38.50	15.4	17,570	0.09%
2022/09/01	7	38.96	0	0.00	38.90	7	17,325	0.04%
2022/08/31	0	0.00	3	39.20	39.30	-3	17,158	-0.02%
2022/08/30	12.1	39.26	13	39.30	39.25	-0.9	17,048	-0.01%
2022/08/29	3.1	39.20	4	39.24	39.35	-0.9	17,169	-0.01%
2022/08/26	5	39.52	2.1	39.65	39.65	2.9	17,183	0.02%
2022/08/25	2	39.38	0.1	39.45	39.55	1.9	17,263	0.01%
2022/08/24	2	39.18	6.3	39.25	39.25	-4.3	17,398	-0.02%
2022/08/23	5.7	39.19	0	0.00	39.35	5.7	17,816	0.03%
2022/08/22	7.3	39.11	2.4	39.39	39.65	4.9	17,936	0.03%
2022/08/19	7.3	39.42	11	39.60	39.45	-3.7	18,065	-0.02%
2022/08/18	2.3	39.59	5	39.65	39.80	-2.7	18,153	-0.01%
2022/08/17	0	0.00	2.1	39.26	40.00	-2.1	18,215	-0.01%
2022/08/16	5	39.26	2.8	39.33	39.35	2.3	18,244	0.01%
2022/08/15	6.5	39.12	4	39.23	39.30	2.5	18,314	0.01%
2022/08/12	3.3	39.07	2.5	39.24	39.30	0.8	18,719	0.00%
2022/08/11	5	38.60	5	39.03	39.35	0	18,846	0.00%
2022/08/10	11	38.50	0	0.00	38.75	11	18,945	0.06%
2022/08/09	2.1	38.50	0	0.00	38.75	2.1	19,108	0.01%
2022/08/08	0.3	38.55	2	38.48	38.70	-1.7	19,258	-0.01%
2022/08/05	1	38.90	1	38.95	38.85	0	19,436	0.00%
2022/08/04	8.2	38.67	5	38.91	38.75	3.2	19,943	0.02%
2022/08/03	0	39.20	23	38.88	39.10	-23	20,186	-0.11%
2022/08/02	7.9	39.12	0	0.00	39.15	7.9	20,245	0.04%
2022/08/01	10.1	39.25	6	39.22	39.50	4.1	20,243	0.02%
2022/07/29	10	38.50	2	38.60	38.75	8	20,205	0.04%
2022/07/28	4.2	38.18	52	37.96	38.20	-47.9	20,134	-0.24%
2022/07/27	4.1	37.85	1	37.85	37.85	3.1	20,075	0.02%
2022/07/26	2.1	37.87	0	0.00	37.80	2.1	20,246	0.01%
2022/07/25	12.7	37.88	7	37.66	37.85	5.7	20,320	0.03%
2022/07/22	40.4	37.73	0	0.00	37.70	40.4	20,389	0.20%
2022/07/21	18.3	37.95	2.2	37.94	38.05	16.1	20,196	0.08%
2022/07/20	7	41.54	0	0.00	41.60	7	19,656	0.04%
2022/07/19	1	41.45	7	41.24	41.65	-6	19,510	-0.03%
2022/07/18	6.1	40.40	0	0.00	40.70	6.1	19,267	0.03%
2022/07/15	13.2	40.64	3	40.80	40.50	10.2	19,169	0.05%
2022/07/14	3.1	41.74	1	41.75	41.70	2.1	19,107	0.01%
2022/07/13	4	41.95	3	42.08	41.80	1	19,230	0.01%
2022/07/12	5	40.75	2	40.88	41.00	3	19,337	0.02%
2022/07/11	5	40.80	0	0.00	41.10	5	19,484	0.03%
2022/07/08	2.2	40.70	0	0.00	40.80	2.2	19,573	0.01%
2022/07/07	6	40.46	24	40.77	40.90	-18	19,674	-0.09%
2022/07/06	3.4	40.18	0	0.00	40.00	3.4	20,055	0.02%
2022/07/05	4	40.65	20	40.45	40.75	-16	19,967	-0.08%
2022/07/04	29	40.04	5	40.35	40.00	24	19,809	0.12%
2022/07/01	21.1	40.26	43	40.40	40.35	-21.9	19,681	-0.11%
2022/06/30	4.1	39.50	2	39.60	39.50	2.1	19,421	0.01%
2022/06/29	9	39.56	0	0.00	39.55	9	19,227	0.05%
2022/06/28	3	39.73	0	39.95	39.60	3	19,218	0.02%
2022/06/27	6.3	39.95	0	39.95	39.80	6.3	19,203	0.03%
2022/06/24	0.3	39.55	0	0.00	39.50	0.3	19,070	0.00%
2022/06/23	7.1	39.21	4.3	39.20	39.00	2.7	18,963	0.01%
2022/06/22	4.1	39.54	35.1	39.58	39.50	-30.9	18,809	-0.16%
2022/06/21	0.1	39.45	0.1	39.50	39.45	0	18,775	0.00%
2022/06/20	19.2	39.12	0	39.15	38.85	19.1	18,695	0.10%
2022/06/17	30.8	39.63	1	39.60	39.60	29.8	18,440	0.16%
2022/06/16	17.2	40.08	1	40.15	40.00	16.2	18,279	0.09%
2022/06/15	25.3	40.11	0	0.00	40.05	25.3	18,452	0.14%
2022/06/14	24.4	40.17	7	40.36	40.10	17.4	18,363	0.10%
2022/06/13	28.8	40.79	0	0.00	40.80	28.8	18,122	0.16%
2022/06/10	25.3	41.41	0	0.00	41.40	25.3	17,840	0.14%
2022/06/09	3.1	41.62	0	0.00	41.55	3.1	17,831	0.02%
2022/06/08	2	41.75	1.4	41.83	41.75	0.6	17,785	0.00%
2022/06/07	18.1	41.50	2	41.35	41.35	16.1	17,736	0.09%
2022/06/06	3.3	41.66	0	0.00	41.55	3.3	17,502	0.02%
2022/06/02	1.7	41.87	3.1	41.70	41.70	-1.4	17,511	-0.01%
2022/06/01	9.3	42.39	2.3	42.22	42.10	7	17,534	0.04%
2022/05/31	1.3	42.56	1	42.80	42.60	0.3	17,391	0.00%
2022/05/30	13.1	42.78	11	42.95	42.80	2.1	16,918	0.01%
2022/05/27	2	42.18	4	41.83	42.20	-2	16,696	-0.01%
2022/05/26	1	41.80	1	42.30	41.70	0	16,596	0.00%
2022/05/25	3	41.63	4	41.75	41.65	-1	16,538	-0.01%
2022/05/24	19.3	41.21	1	41.25	41.20	18.3	16,462	0.11%
2022/05/23	7.2	41.21	0	0.00	41.20	7.2	16,294	0.04%
2022/05/20	4	41.51	1	41.52	41.15	3	16,186	0.02%
2022/05/19	5.1	41.11	1	41.40	41.10	4.1	15,717	0.03%
2022/05/18	4.1	41.48	0	0.00	41.60	4.1	15,532	0.03%
2022/05/17	3.2	41.45	0	0.00	41.50	3.2	15,250	0.02%
2022/05/16	0.3	41.40	1	41.20	41.25	-0.7	15,019	0.00%
2022/05/13	2	41.50	2	41.48	41.60	0	14,715	0.00%
2022/05/12	46.4	41.14	8	41.13	40.80	38.4	14,482	0.27%
2022/05/11	32.4	42.75	7.4	42.73	42.65	25	13,898	0.18%
2022/05/10	14.2	43.85	0	0.00	43.85	14.2	13,469	0.11%
2022/05/09	17.5	44.44	0	0.00	44.25	17.5	13,279	0.13%
2022/05/06	28.1	45.13	0	0.00	45.10	28.1	13,113	0.21%
2022/05/05	4.1	45.55	0	0.00	45.60	4.1	13,152	0.03%
2022/05/04	1	45.30	2	45.50	45.50	-1	13,127	-0.01%
2022/05/03	15.5	45.33	0	0.00	45.35	15.5	13,228	0.12%
2022/04/29	5.4	46.12	0	0.00	45.90	5.4	12,942	0.04%
2022/04/28	6.1	45.81	0	0.00	46.10	6.1	12,785	0.05%
2022/04/27	28.3	45.86	1	46.00	45.80	27.3	12,580	0.22%
2022/04/26	4.1	46.14	1	46.10	46.20	3.1	12,312	0.02%
2022/04/25	5.7	46.21	2	46.08	46.10	3.7	12,241	0.03%
2022/04/22	11	46.53	20.5	46.50	46.55	-9.5	12,099	-0.08%
2022/04/21	61.1	46.70	0	0.00	46.80	61.1	12,074	0.51%
2022/04/20	27.1	46.46	0.7	46.80	46.60	26.3	12,063	0.22%
2022/04/19	33.1	46.36	0	0.00	46.35	33.1	11,970	0.28%
2022/04/18	25.5	46.55	4	46.63	46.50	21.5	11,843	0.18%
2022/04/15	22.3	47.27	1.1	47.08	47.10	21.2	11,628	0.18%
2022/04/14	18.9	47.74	1	47.70	47.70	17.9	11,442	0.16%
2022/04/13	3.5	47.94	0	0.00	48.00	3.5	11,348	0.03%
2022/04/12	27.2	48.11	14.1	48.62	48.00	13.1	11,175	0.12%
2022/04/11	0	0.00	13	49.45	49.45	-13	10,764	-0.12%
2022/04/08	0	0.00	0.1	49.70	49.80	-0.1	10,837	0.00%
2022/04/07	4	49.69	35	49.85	49.55	-31	10,806	-0.29%
2022/04/06	1.1	49.62	1	49.65	50.20	0.1	10,709	0.00%
2022/04/01	33	49.80	2	49.75	49.75	31	10,657	0.29%
2022/03/31	40	50.11	35.1	49.99	49.90	4.9	10,588	0.05%
2022/03/30	0	0.00	51	49.90	49.85	-51	10,436	-0.49%
2022/03/29	0.2	49.70	1	49.75	49.80	-0.8	10,432	-0.01%
2022/03/28	1	49.65	1.4	49.25	49.70	-0.4	10,389	0.00%
2022/03/25	1.1	49.56	3	49.65	49.70	-1.9	10,342	-0.02%
2022/03/24	11.1	49.53	12	49.86	49.95	-0.9	10,385	-0.01%
2022/03/23	0.1	49.55	0	0.00	49.65	0.1	10,460	0.00%
2022/03/22	5.1	49.46	32	49.57	49.70	-27	10,377	-0.26%
2022/03/21	1	49.60	7.1	49.50	49.75	-6.1	10,380	-0.06%
2022/03/18	6	48.60	15	48.38	48.95	-9	10,135	-0.09%
2022/03/17	12.1	47.95	21	48.00	48.00	-8.9	9,745	-0.09%
2022/03/16	8.6	47.78	4	47.80	47.85	4.6	9,630	0.05%
2022/03/15	6	47.75	9	47.86	47.95	-3	9,597	-0.03%
2022/03/14	2	47.50	10	47.65	47.55	-8	9,592	-0.08%
2022/03/11	1.2	47.46	13	47.52	47.45	-11.8	9,676	-0.12%
2022/03/10	0.2	47.35	4	47.45	47.60	-3.8	9,818	-0.04%
2022/03/09	1.1	47.10	6.5	47.30	47.25	-5.4	9,901	-0.05%
2022/03/08	3.2	47.00	1.2	46.96	46.95	2	10,051	0.02%
2022/03/07	7.6	47.06	1	47.10	47.10	6.6	10,059	0.07%
2022/03/04	2.1	47.80	0	0.00	47.65	2.1	10,340	0.02%
2022/03/03	1.1	47.90	2	48.05	48.05	-0.9	10,465	-0.01%
2022/03/02	0.1	47.70	0	0.00	48.00	0.1	10,752	0.00%
2022/03/01	2	47.60	0	47.80	47.80	2	10,862	0.02%
2022/02/25	5.2	47.09	2	47.20	47.35	3.2	10,955	0.03%
2022/02/24	4.6	47.36	2.5	47.24	47.30	2.1	10,884	0.02%
2022/02/23	5.3	47.61	1	47.55	47.65	4.3	10,872	0.04%
2022/02/22	4	47.24	0	0.00	47.70	4	10,974	0.04%
2022/02/21	0	0.00	3	47.57	47.60	-3	10,977	-0.03%
2022/02/18	4.6	47.40	7	47.20	47.45	-2.4	11,056	-0.02%
2022/02/17	0.2	47.50	13	47.46	47.45	-12.8	11,143	-0.11%
2022/02/16	6.6	47.06	0	0.00	47.00	6.6	11,199	0.06%
2022/02/15	2.1	46.96	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	1.2	47.10	0	0.00	47.15	1.2	11,341	0.01%
2022/02/11	0.1	47.30	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	30.6	47.10	6	47.43	47.55	24.6	11,361	0.22%
2022/02/08	5.1	46.96	0	0.00	46.95	5.1	11,535	0.04%
2022/02/07	19.5	46.52	0	0.00	47.10	19.5	11,491	0.17%
2022/01/26	16	46.80	4.3	46.77	46.85	11.7	11,314	0.10%
2022/01/25	18.3	46.72	0	0.00	46.80	18.3	11,349	0.16%
2022/01/24	9.2	47.14	1	47.10	47.15	8.2	11,222	0.07%
2022/01/21	12	47.32	2.1	47.26	47.40	10	11,339	0.09%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	11	47.55	0	0.00	47.60	11	11,341	0.10%
2022/01/18	0.8	47.65	11	47.54	47.75	-10.2	11,490	-0.09%
2022/01/17	2.1	47.50	11	47.50	47.60	-8.9	11,598	-0.08%
2022/01/14	1	47.50	2	47.55	47.60	-1	11,605	-0.01%
2022/01/13	1	47.50	0.3	47.68	47.95	0.7	11,826	0.01%
2022/01/12	1.1	47.44	3	47.27	47.50	-2	12,070	-0.02%
2022/01/11	5.1	47.10	2	47.15	47.50	3.1	12,310	0.02%
2022/01/10	3.3	47.04	3.1	47.44	47.30	0.2	12,274	0.00%
2022/01/07	11	47.25	17	47.39	47.45	-6	12,237	-0.05%
2022/01/06	0	0.00	25.4	47.40	47.60	-25.4	12,219	-0.21%
2022/01/05	10.4	47.19	0	0.00	47.15	10.4	12,240	0.08%
2022/01/04	27.2	47.06	0	0.00	47.30	27.2	12,299	0.22%
2022/01/03	13.3	47.50	0	0.00	47.45	13.3	12,196	0.11%
2021/12/29	0	0.00	3	48.10	48.15	-3	12,270	-0.02%
2021/12/28	0	0.00	2.4	48.02	48.15	-2.4	12,350	-0.02%
2021/12/27	0	0.00	2.1	48.05	48.10	-2.1	12,448	-0.02%
2021/12/24	21	47.89	2.1	47.90	47.90	18.9	12,692	0.15%
2021/12/23	11	47.60	16	47.60	47.70	-5	12,853	-0.04%
2021/12/22	1	47.30	0	0.00	47.40	1	12,914	0.01%
2021/12/21	2.1	47.20	0	0.00	47.25	2.1	13,062	0.02%
2021/12/20	3	47.17	0.2	47.25	47.40	2.8	13,199	0.02%
2021/12/17	0	0.00	0.6	47.50	47.45	-0.6	13,236	0.00%
2021/12/16	3.4	46.90	226	46.94	46.90	-222.6	13,161	-1.69%	大賣/鉅額交易
2021/12/15	16.1	46.89	1.1	47.20	46.95	15.1	13,398	0.11%
2021/12/14	0	47.20	6.1	47.11	47.00	-6	13,527	-0.04%
2021/12/13	2.5	47.25	6	47.22	47.10	-3.5	13,762	-0.03%
2021/12/10	0	0.00	1.1	47.31	47.30	-1.1	14,011	-0.01%
2021/12/09	0.1	47.35	0	0.00	47.40	0.1	14,718	0.00%
2021/12/08	0	0.00	1.2	47.62	47.70	-1.2	15,007	-0.01%
2021/12/07	1	47.30	1.2	47.31	47.55	-0.2	15,100	0.00%
2021/12/06	4	46.78	0.6	47.19	47.30	3.4	15,059	0.02%
2021/12/03	3	46.48	0	0.00	46.40	3	15,012	0.02%
2021/12/02	9.4	46.43	0	0.00	46.30	9.4	14,910	0.06%
2021/12/01	2	46.23	0	0.00	46.60	2	14,885	0.01%
2021/11/30	34	46.96	5.2	47.00	46.00	28.8	14,816	0.19%
2021/11/29	6.1	46.24	6.1	46.13	46.50	0	14,386	0.00%
2021/11/26	50.1	46.74	8.5	46.56	46.50	41.6	14,324	0.29%
2021/11/25	9.1	47.11	0	0.00	47.15	9.1	14,217	0.06%
2021/11/24	30.8	47.44	27	47.47	47.45	3.8	14,124	0.03%
2021/11/23	35.1	47.84	1	47.80	47.80	34.1	13,953	0.24%
2021/11/22	11	47.95	0	0.00	47.90	11	13,999	0.08%
2021/11/19	7.3	48.11	2.5	48.26	48.30	4.8	13,936	0.03%
2021/11/18	2.1	48.30	9	48.25	48.30	-7	13,882	-0.05%
2021/11/17	6.2	48.32	0	0.00	48.55	6.2	13,875	0.04%
2021/11/16	3	48.45	11	48.64	48.65	-8	13,977	-0.06%
2021/11/15	10.1	48.38	1	48.50	48.60	9.1	14,174	0.06%
2021/11/12	9.1	48.51	66	48.63	48.70	-57	14,358	-0.40%
2021/11/11	4.2	48.63	12	48.72	48.80	-7.8	14,578	-0.05%
2021/11/10	4	48.49	7	48.58	48.70	-3	14,843	-0.02%
2021/11/09	3.6	48.72	3	48.50	48.80	0.6	15,088	0.00%
2021/11/08	0	0.00	7.3	48.60	48.95	-7.3	16,197	-0.05%
2021/11/05	9.2	47.98	4	47.88	48.15	5.2	16,989	0.03%
2021/11/04	10	48.12	1.1	48.30	48.10	8.9	17,324	0.05%
2021/11/03	9	48.11	3	48.12	48.15	6	17,764	0.03%
2021/11/02	5	48.15	4	48.39	48.15	1	18,197	0.01%
2021/11/01	4	48.18	0.1	48.35	48.25	3.9	18,674	0.02%
2021/10/29	8.1	48.27	0	0.00	48.25	8.1	18,923	0.04%
2021/10/28	1.3	48.44	0	0.00	48.50	1.3	19,472	0.01%
2021/10/27	3	48.37	19.1	48.46	48.35	-16.1	19,594	-0.08%
2021/10/26	18	48.62	17	48.62	48.45	1	19,646	0.01%
2021/10/25	16.2	48.23	0	0.00	48.25	16.2	19,726	0.08%
2021/10/22	5	48.91	12	48.93	48.80	-7	20,089	-0.03%
2021/10/21	7	48.54	11.2	48.66	48.75	-4.1	20,240	-0.02%
2021/10/20	50.7	48.48	13	48.49	48.35	37.7	20,272	0.19%
2021/10/19	94.2	49.30	3	49.00	49.10	91.2	20,369	0.45%
2021/10/18	9	49.82	1	49.85	49.80	8	20,223	0.04%
2021/10/15	23	49.95	8.1	49.98	50.10	14.9	20,486	0.07%
2021/10/14	2.1	49.98	11	49.92	49.90	-8.9	20,492	-0.04%
2021/10/13	0	0.00	3	50.37	50.50	-3	20,515	-0.01%
2021/10/12	2	49.88	5	50.20	50.20	-3	20,491	-0.01%
2021/10/08	0	0.00	4.1	50.35	50.40	-4.1	20,467	-0.02%
2021/10/07	2.2	50.21	6	50.40	50.40	-3.8	20,717	-0.02%
2021/10/06	2.2	49.95	0	0.00	49.90	2.2	20,940	0.01%
2021/10/05	15	50.03	6	50.18	50.30	9	21,193	0.04%
2021/10/04	40	50.19	1	50.10	50.00	39	21,654	0.18%
2021/10/01	38.3	50.28	5.1	50.26	50.20	33.3	22,316	0.15%
2021/09/30	0.1	50.70	2.3	50.89	51.00	-2.2	22,380	-0.01%
2021/09/29	7.1	50.53	5	50.80	50.60	2.1	22,519	0.01%
2021/09/28	5	50.90	26.1	50.77	51.00	-21.1	22,713	-0.09%
2021/09/27	12.1	50.81	3.2	51.20	51.10	8.9	22,761	0.04%
2021/09/24	22.7	51.29	11	51.39	51.30	11.7	22,881	0.05%
2021/09/23	0	0.00	6.1	51.12	51.20	-6.1	22,886	-0.03%
2021/09/22	35.6	49.62	13	50.02	50.70	22.6	22,838	0.10%
2021/09/17	9.1	50.77	44	51.20	50.70	-34.9	22,742	-0.15%
2021/09/16	2	51.20	31	51.02	51.70	-29	22,693	-0.13%
2021/09/15	9.3	51.08	9.6	51.18	51.20	-0.3	22,526	0.00%
2021/09/14	11.8	51.39	94	51.46	51.40	-82.2	22,421	-0.37%
2021/09/13	6.1	50.07	64.1	49.84	50.10	-58	21,802	-0.27%
2021/09/10	0.6	48.80	31	48.77	49.00	-30.4	21,700	-0.14%
2021/09/09	9.4	47.93	1	47.95	48.20	8.4	21,833	0.04%
2021/09/08	1	48.45	15.5	48.32	48.55	-14.5	21,908	-0.07%
2021/09/07	0	0.00	7	48.84	48.75	-7	21,992	-0.03%
2021/09/06	1	49.00	51.8	48.86	48.80	-50.8	22,010	-0.23%
2021/09/03	0.5	48.50	14	48.27	48.50	-13.5	21,935	-0.06%
2021/09/02	2.2	47.82	8	47.87	47.90	-5.8	21,889	-0.03%
2021/09/01	73	48.00	3.1	48.31	48.40	69.9	21,952	0.32%
2021/08/31	6	47.39	8	48.11	48.45	-2	21,850	-0.01%
2021/08/30	3.1	47.32	2	47.28	47.60	1.1	21,749	0.01%
2021/08/27	4	47.05	5	47.40	47.45	-1	21,802	0.00%
2021/08/26	2	46.80	2.5	46.91	46.95	-0.5	22,042	0.00%
2021/08/25	6.4	46.92	6	46.95	47.20	0.4	22,198	0.00%
2021/08/24	6	46.63	5	46.84	46.75	1	22,216	0.00%
2021/08/23	2	46.65	3	47.00	46.80	-1	22,436	0.00%
2021/08/20	6.2	46.08	28	46.18	46.15	-21.8	22,539	-0.10%
2021/08/19	17.1	46.23	10	46.45	46.20	7.1	22,907	0.03%
2021/08/18	28	46.83	7	46.86	47.25	21	22,789	0.09%
2021/08/17	6.3	47.53	1	47.60	47.30	5.3	22,621	0.02%
2021/08/16	14.1	47.94	4	47.99	47.95	10.1	22,465	0.04%
2021/08/13	4	48.36	8	48.22	48.40	-4	22,509	-0.02%
2021/08/12	40.4	46.66	3.1	47.23	47.60	37.3	22,621	0.16%
2021/08/11	72.6	51.25	19.1	51.05	51.10	53.5	21,868	0.24%
2021/08/10	14.5	51.80	38	51.88	51.90	-23.5	21,421	-0.11%
2021/08/09	37.1	52.00	3.2	51.99	52.40	33.9	21,726	0.16%
2021/08/06	6.1	52.60	5	52.82	52.90	1.1	21,805	0.00%
2021/08/05	31.4	52.98	11.1	52.70	52.70	20.3	22,168	0.09%
2021/08/04	8.1	53.84	15	53.93	53.80	-6.9	23,135	-0.03%
2021/08/03	6	53.60	39	53.44	53.90	-33	23,671	-0.14%
2021/08/02	9	52.61	9	52.61	52.80	0	23,444	0.00%
2021/07/30	3	52.67	6	52.78	52.60	-3	23,936	-0.01%
2021/07/29	8	52.35	33	52.47	52.90	-25	24,450	-0.10%
2021/07/28	33.2	52.46	26	52.75	52.40	7.2	24,837	0.03%
2021/07/27	33.2	52.84	7	52.79	53.00	26.2	25,536	0.10%
2021/07/26	42	53.21	30.4	53.51	53.20	11.6	26,205	0.04%
2021/07/23	4	52.93	13	52.76	53.00	-9	26,532	-0.03%
2021/07/22	9	52.01	4	52.05	52.10	5	26,663	0.02%
2021/07/21	7	51.86	8.9	52.25	51.80	-1.9	27,077	-0.01%
2021/07/20	10	51.51	1	51.70	51.70	9	27,984	0.03%
2021/07/19	10.2	51.57	29.9	51.94	52.00	-19.7	29,485	-0.07%
2021/07/16	4	51.40	2	51.45	51.50	2	32,699	0.01%
2021/07/15	9	51.48	0	0.00	51.60	9	34,817	0.03%
2021/07/14	35	51.41	9	51.58	51.50	26	36,177	0.07%
2021/07/13	1	51.90	25	52.14	51.90	-24	36,859	-0.07%
2021/07/12	3.1	52.03	35.3	52.00	52.20	-32.2	37,265	-0.09%
2021/07/09	51.2	52.23	11.7	52.66	52.00	39.5	37,473	0.11%
2021/07/08	40	52.05	109.2	52.58	52.80	-69.2	37,291	-0.19%	大賣/
2021/07/07	11.2	51.13	14	51.19	51.30	-2.8	36,928	-0.01%
2021/07/06	5.6	50.96	15.3	51.09	51.20	-9.7	36,823	-0.03%
2021/07/05	19	50.64	9	50.77	50.60	10	36,751	0.03%
2021/07/02	9.1	50.59	0	0.00	50.50	9.1	36,605	0.02%
2021/07/01	45.2	50.65	1	50.60	50.60	44.2	36,533	0.12%
2021/06/30	2	51.00	0.5	51.30	51.00	1.5	36,744	0.00%
2021/06/29	3	51.00	0	0.00	51.20	3	36,788	0.01%
2021/06/28	2	51.05	9	51.11	51.10	-7	36,966	-0.02%
2021/06/25	7	51.04	11.1	51.09	51.00	-4.1	36,992	-0.01%
2021/06/24	0	0.00	3	51.10	51.10	-3	37,241	-0.01%
2021/06/23	33	50.69	4	50.93	51.00	29	37,676	0.08%
2021/06/22	9.2	50.94	4	51.10	50.90	5.2	37,792	0.01%
2021/06/21	9.5	50.70	0.2	50.80	50.70	9.3	37,889	0.02%
2021/06/18	13.2	51.00	12	51.00	51.00	1.2	38,189	0.00%
2021/06/17	15	51.48	0	0.00	51.50	15	39,486	0.04%
2021/06/16	4	51.68	24.2	51.73	51.90	-20.2	39,623	-0.05%
2021/06/15	3	51.17	0	0.00	51.30	3	39,581	0.01%
2021/06/11	3	51.27	14	51.30	51.40	-11	39,636	-0.03%
2021/06/09	9.1	51.04	4	51.10	51.30	5.1	39,925	0.01%
2021/06/08	14	51.27	1	51.20	51.40	13	40,039	0.03%
2021/06/07	13	51.68	2	51.35	51.50	11	40,264	0.03%
2021/06/04	4.3	51.79	1	52.20	51.90	3.3	40,452	0.01%
2021/06/03	23.1	51.98	31.1	52.05	52.30	-8	40,659	-0.02%
2021/06/02	4.1	51.50	6	51.87	52.00	-1.9	40,510	0.00%
2021/06/01	29.4	51.39	6	51.42	51.50	23.4	40,290	0.06%
2021/05/31	1.2	50.70	67	51.37	51.60	-65.9	40,457	-0.16%
2021/05/28	7.7	50.47	1	50.60	50.60	6.7	40,331	0.02%
2021/05/27	60	49.95	5	50.05	50.30	55	40,411	0.14%
2021/05/26	29	50.85	6	51.03	50.70	23	40,254	0.06%
2021/05/25	7	51.21	7	51.26	51.10	0	40,193	0.00%
2021/05/24	0.2	51.20	5	51.20	51.30	-4.8	40,233	-0.01%
2021/05/21	13	50.95	6	51.58	51.20	7	40,408	0.02%
2021/05/20	14	50.81	70.4	50.90	50.80	-56.4	40,310	-0.14%
2021/05/19	13	50.06	10	50.31	50.50	3	40,085	0.01%
2021/05/18	61.2	49.01	23.2	49.43	50.00	38	39,915	0.10%
2021/05/17	26.8	48.18	29	48.09	47.90	-2.2	39,776	-0.01%
2021/05/14	21.4	49.70	2	49.75	49.60	19.4	39,121	0.05%
2021/05/13	95	48.79	31.5	49.19	49.20	63.5	38,782	0.16%
2021/05/12	192.6	49.47	68.4	49.46	49.60	124.2	38,261	0.32%	大買/鉅額交易
2021/05/11	70.2	52.24	92.2	52.29	51.60	-22.1	36,972	-0.06%
2021/05/10	71	52.63	36	53.07	52.90	35	36,241	0.10%
2021/05/07	96	52.07	19	52.39	52.30	77	36,059	0.21%
2021/05/06	12	51.72	121.5	52.33	53.00	-109.5	35,706	-0.31%	大賣/鉅額交易
2021/05/05	27.1	50.92	37	50.59	50.80	-10	35,241	-0.03%
2021/05/04	133.6	50.20	81	50.43	50.20	52.6	35,127	0.15%	大買/
2021/05/03	124.6	51.07	31	51.51	51.20	93.6	34,169	0.27%	大買/
2021/04/29	100.2	52.59	12	52.30	52.10	88.2	33,664	0.26%
2021/04/28	24.2	52.43	26.2	52.32	53.20	-2	33,224	-0.01%
2021/04/27	30.2	52.67	23.1	52.67	52.70	7.1	33,106	0.02%
2021/04/26	88.3	53.17	112	52.94	53.10	-23.8	32,617	-0.07%	大賣/
2021/04/23	123.1	52.58	62.5	52.69	53.00	60.6	31,717	0.19%	大買/
2021/04/22	226.6	57.07	113.5	56.68	54.10	113.1	30,558	0.37%	大買/大賣/鉅額交易
2021/04/21	65.6	54.16	362.4	53.78	55.70	-296.8	27,491	-1.08%	大賣/鉅額交易
2021/04/20	166.4	52.10	53.1	52.31	52.00	113.3	25,459	0.45%	大買/鉅額交易
2021/04/19	48.4	50.04	29.8	50.07	50.40	18.6	24,106	0.08%
2021/04/16	35	48.24	32	48.89	49.00	3	23,301	0.01%
2021/04/15	16	47.94	16.6	48.16	47.90	-0.6	22,795	0.00%
2021/04/14	15.6	47.10	1	47.05	47.00	14.6	22,494	0.06%
2021/04/13	6.3	47.17	8.3	47.35	47.20	-2	22,362	-0.01%
2021/04/12	2	46.80	13	46.84	46.85	-11	22,111	-0.05%
2021/04/09	21	46.78	11	46.97	46.70	10	22,041	0.05%
2021/04/08	44.1	46.69	13.1	46.87	46.90	31	21,910	0.14%
2021/04/07	8.6	46.80	0.1	46.80	46.80	8.5	21,820	0.04%
2021/04/06	29	46.83	12	46.87	46.85	17	21,761	0.08%
2021/04/01	38	46.73	15.7	46.86	46.70	22.3	21,372	0.10%
2021/03/31	35	46.70	10	46.69	46.80	25	21,256	0.12%
2021/03/30	66	46.34	33	46.45	46.55	33	21,044	0.16%
2021/03/29	9	46.39	14.3	46.44	46.50	-5.3	20,945	-0.03%
2021/03/26	5	45.91	57	46.11	46.15	-52	20,680	-0.25%
2021/03/25	21.1	45.44	16	45.50	45.55	5.1	20,287	0.03%
2021/03/24	49	45.57	58.8	45.59	45.55	-9.8	20,110	-0.05%
2021/03/23	58	45.69	65	45.79	45.70	-7	19,996	-0.03%
2021/03/22	125	46.01	100.5	45.79	45.80	24.5	19,589	0.13%	大買/
2021/03/19	18.1	42.77	2	42.85	42.70	16.1	18,122	0.09%
2021/03/18	5	43.13	4.3	43.15	43.10	0.7	17,888	0.00%
2021/03/17	3	42.78	0	0.00	42.85	3	17,899	0.02%
2021/03/16	24	42.57	0	0.00	42.60	24	17,904	0.13%
2021/03/15	25.1	42.56	0	0.00	42.35	25.1	17,936	0.14%
2021/03/12	10.1	42.67	4	42.65	42.70	6.1	17,781	0.03%
2021/03/11	18.1	42.97	4	43.15	42.85	14.1	17,666	0.08%
2021/03/10	3	43.08	3	43.08	43.00	0	17,600	0.00%
2021/03/09	0	0.00	14	43.08	43.40	-14	17,714	-0.08%
2021/03/08	2.1	42.68	2	42.70	42.65	0.1	17,513	0.00%
2021/03/05	3.5	42.39	1	42.45	42.50	2.5	17,433	0.01%
2021/03/04	11	42.24	2	42.50	42.50	9	17,847	0.05%
2021/03/03	13	42.42	20.7	42.55	42.55	-7.7	17,835	-0.04%
2021/03/02	11	42.33	23	42.36	42.10	-12	17,744	-0.07%
2021/02/26	31.1	42.47	0	0.00	42.00	31.1	17,589	0.18%
2021/02/25	0	0.00	16.5	42.71	42.90	-16.5	17,255	-0.10%
2021/02/24	4.9	42.64	0	0.00	42.55	4.9	17,267	0.03%
2021/02/23	13.2	42.27	9	42.46	42.45	4.1	17,237	0.02%
2021/02/22	67	41.86	2	41.90	41.80	65	17,008	0.38%
2021/02/19	1	41.15	5.3	41.32	41.60	-4.3	16,970	-0.03%
2021/02/18	35.4	41.45	17	41.53	41.35	18.4	16,894	0.11%
2021/02/17	22	40.94	5	41.16	41.25	17	16,801	0.10%
2021/02/05	2.1	40.63	1	40.80	40.85	1.1	16,576	0.01%
2021/02/04	10.1	40.48	1	40.50	40.40	9.1	16,647	0.05%
2021/02/03	3.1	40.56	0	0.00	40.55	3.1	17,019	0.02%
2021/02/02	1.7	40.97	5	40.99	40.75	-3.3	16,937	-0.02%
2021/02/01	4	40.85	5	40.75	40.80	-1	16,812	-0.01%
2021/01/29	28.8	40.33	0	0.00	40.15	28.8	16,789	0.17%
2021/01/28	14	40.24	0	0.00	40.25	14	16,597	0.08%
2021/01/27	19	40.39	0	0.00	40.35	19	16,362	0.12%
2021/01/26	25.1	40.42	0.1	40.55	40.35	24.9	16,223	0.15%
2021/01/25	8	40.83	10.2	41.00	40.90	-2.2	15,710	-0.01%
2021/01/22	21.1	40.59	0.2	40.65	40.60	20.9	15,509	0.13%
2021/01/21	32.3	40.90	5	40.95	40.80	27.3	15,191	0.18%
2021/01/20	20.2	41.09	0	0.00	40.95	20.2	15,029	0.13%
2021/01/19	9	41.73	17	41.84	41.75	-8	14,598	-0.05%
2021/01/18	12.2	41.53	0.2	41.95	41.60	12	14,547	0.08%
2021/01/15	28.1	42.02	16	42.23	41.95	12.1	14,248	0.08%
2021/01/14	21.7	42.58	10.2	42.56	42.55	11.5	13,868	0.08%
2021/01/13	21	42.66	1	42.70	42.70	20	13,709	0.15%
2021/01/12	23	42.81	0	0.00	42.70	23	13,599	0.17%
2021/01/11	76.3	42.87	1	43.00	43.10	75.3	13,516	0.56%
2021/01/08	13	42.89	3	42.90	42.95	10	13,435	0.07%
2021/01/07	3	42.88	0	0.00	42.85	3	13,366	0.02%
2021/01/06	24	43.02	1	43.15	42.95	23	13,172	0.17%
2021/01/05	20	43.10	0	0.00	43.10	20	13,036	0.15%
2021/01/04	1	43.15	0	0.00	43.20	1	12,974	0.01%
2020/12/31	6	43.59	22	43.31	43.20	-16	12,933	-0.12%
2020/12/30	0.9	43.10	1	43.20	43.25	-0.1	12,962	0.00%
2020/12/29	45	42.97	1	43.10	43.00	44	12,916	0.34%
2020/12/28	3	43.10	4	42.90	43.00	-1	12,907	-0.01%
2020/12/25	2.1	42.80	2	42.80	42.80	0.1	12,961	0.00%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.75	0	0.00	42.80	1	13,075	0.01%
2020/12/22	2.1	43.15	11	42.88	42.95	-9	13,149	-0.07%
2020/12/21	0	0.00	11.1	43.39	43.50	-11.1	13,438	-0.08%
2020/12/18	1.2	42.78	30	42.80	42.95	-28.9	13,750	-0.21%
2020/12/17	0.1	42.90	2	42.85	42.65	-2	13,865	-0.01%
2020/12/16	13	43.05	9	43.21	43.05	4	13,782	0.03%
2020/12/15	12	42.57	9	42.64	42.50	3	13,764	0.02%
2020/12/14	2	42.75	0	0.00	42.80	2	13,726	0.01%
2020/12/11	11.1	42.95	1	42.95	42.90	10.1	13,816	0.07%
2020/12/10	0.4	43.30	10.2	43.26	43.25	-9.8	13,749	-0.07%
2020/12/09	0.1	43.55	9	43.42	43.35	-8.9	13,778	-0.06%
2020/12/08	0.1	43.45	4	43.40	43.60	-3.9	13,772	-0.03%
2020/12/07	15	43.55	0	0.00	43.55	15	13,759	0.11%
2020/12/04	4	43.73	0	0.00	43.65	4	13,838	0.03%
2020/12/03	8.5	43.70	13	43.79	43.50	-4.5	13,761	-0.03%
2020/12/02	0.1	43.10	2.1	43.00	43.20	-2	13,481	-0.02%
2020/12/01	2	42.80	1	43.15	43.15	1	13,676	0.01%
2020/11/30	1	43.50	3	43.55	42.90	-2	13,906	-0.01%
2020/11/27	6	43.19	22	43.33	43.30	-16	13,694	-0.12%
2020/11/26	21	42.90	20.5	42.92	42.95	0.5	13,620	0.00%
2020/11/25	1	42.80	12	42.96	42.60	-11	13,772	-0.08%
2020/11/24	4	42.95	7	42.86	42.75	-3	13,849	-0.02%
2020/11/23	0	0.00	67.2	42.96	43.00	-67.2	13,800	-0.49%
2020/11/20	21	42.61	0.9	42.75	42.70	20.1	13,790	0.15%
2020/11/19	6	42.89	5.1	42.90	42.90	0.9	13,775	0.01%
2020/11/18	43.2	42.72	3	42.85	42.70	40.2	13,816	0.29%
2020/11/17	0.9	42.60	18	42.61	42.75	-17.2	13,854	-0.12%
2020/11/16	14.1	42.27	0.1	42.35	42.35	14	14,202	0.10%
2020/11/13	16	42.29	2	42.30	42.25	14	14,467	0.10%
2020/11/12	10	42.65	5	42.42	42.40	5	14,811	0.03%
2020/11/11	8	42.40	25	42.43	42.65	-17	14,831	-0.11%
2020/11/10	6.1	41.16	4	41.50	41.55	2.1	14,766	0.01%
2020/11/09	2	41.08	0	0.00	41.15	2	14,981	0.01%
2020/11/06	3	40.82	0	0.00	40.85	3	16,178	0.02%
2020/11/05	2	41.03	7	41.05	41.05	-5	16,546	-0.03%
2020/11/04	10	40.81	0.1	41.00	40.90	9.9	16,842	0.06%
2020/11/03	1	40.65	1	40.65	40.95	0	17,212	0.00%
2020/11/02	1	40.50	0	0.00	40.60	1	17,662	0.01%
2020/10/30	1	40.50	1.1	40.51	40.55	-0.1	18,262	0.00%
2020/10/29	4	40.34	15	40.30	40.35	-11	18,465	-0.06%
2020/10/28	1	40.55	0.4	40.65	40.55	0.6	18,534	0.00%
2020/10/27	18	40.43	1	40.50	40.50	17	18,592	0.09%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/23	11	40.65	0	0.00	40.65	11	18,750	0.06%
2020/10/20	2.2	40.36	3	40.45	40.35	-0.8	19,061	0.00%
2020/10/19	5	40.57	2	40.70	40.45	3	19,122	0.02%
2020/10/16	12	40.34	0	0.00	40.30	12	19,278	0.06%
2020/10/15	15	40.29	0	0.00	40.30	15	19,671	0.08%
2020/10/14	34	40.79	0	0.00	40.50	34	19,700	0.17%
2020/10/13	17	40.44	0	0.00	40.50	17	19,784	0.09%
2020/10/12	5	41.04	0	0.00	40.95	5	20,214	0.02%
2020/10/08	6.3	41.05	0	0.00	41.15	6.3	20,431	0.03%
2020/10/07	1	41.15	0	0.00	41.15	1	20,445	0.00%
2020/10/06	6	41.25	0	0.00	41.40	6	20,441	0.03%
2020/10/05	3.1	41.27	3	41.30	41.00	0.1	20,601	0.00%
2020/09/30	52.5	41.50	1.2	41.56	41.40	51.4	20,812	0.25%
2020/09/29	0	0.00	1.2	41.32	41.20	-1.2	20,975	-0.01%
2020/09/28	1	40.75	11	40.70	40.95	-10	21,043	-0.05%
2020/09/25	8	40.37	0	0.00	40.55	8	21,224	0.04%
2020/09/24	9	40.24	5	40.10	40.05	4	21,293	0.02%
2020/09/23	24	41.07	0	0.00	41.00	24	21,057	0.11%
2020/09/22	6.3	41.82	0	0.00	41.80	6.3	20,759	0.03%
2020/09/21	3.3	42.27	0	0.00	42.25	3.3	20,638	0.02%
2020/09/18	2	42.48	0	0.00	42.50	2	20,706	0.01%
2020/09/17	5	42.85	99	42.50	42.55	-94	20,727	-0.45%
2020/09/15	0	0.00	6	42.62	42.70	-6	20,736	-0.03%
2020/09/14	8	42.46	0	0.00	42.95	8	20,963	0.04%
2020/09/11	2	42.25	0	0.00	42.30	2	20,893	0.01%
2020/09/10	13	42.32	0	0.00	42.45	13	20,933	0.06%
2020/09/09	2.1	42.18	0	0.00	42.55	2.1	20,892	0.01%
2020/09/08	1	42.75	15	42.71	42.70	-14	20,918	-0.07%
2020/09/07	2	42.45	7	42.54	42.70	-5	21,054	-0.02%
2020/09/04	7.1	42.19	5	42.30	42.20	2.1	21,101	0.01%
2020/09/03	2.1	42.73	12	42.79	42.70	-9.9	21,075	-0.05%
2020/09/02	4	42.40	2.1	43.09	42.65	1.9	20,913	0.01%
2020/09/01	18	42.71	21	42.71	42.75	-3	20,813	-0.01%
2020/08/31	16.1	43.13	12	43.06	42.90	4.1	20,717	0.02%
2020/08/28	0	0.00	4	43.36	43.50	-4	20,610	-0.02%
2020/08/27	4	43.88	0	0.00	43.85	4	20,645	0.02%
2020/08/26	10	44.04	6	43.96	44.10	4	20,707	0.02%
2020/08/25	2	44.18	2	44.23	44.10	0	20,673	0.00%
2020/08/24	0	0.00	6	43.99	44.05	-6	21,049	-0.03%
2020/08/21	8	43.99	23	44.21	44.25	-15	21,056	-0.07%
2020/08/20	19	44.02	29	43.66	43.50	-10	20,862	-0.05%
2020/08/19	25	44.49	4	44.55	44.35	21	20,547	0.10%
2020/08/18	4	43.84	34.3	43.95	44.00	-30.3	20,240	-0.15%
2020/08/17	16	43.50	15.3	43.41	43.35	0.7	19,928	0.00%
2020/08/14	12	42.35	8	42.43	42.85	4	19,825	0.02%
2020/08/13	37.1	41.12	1	41.45	41.20	36.1	19,407	0.19%
2020/08/12	91	41.10	0	0.00	41.00	91	19,247	0.47%
2020/08/11	10.3	46.56	5	46.61	46.50	5.3	18,034	0.03%
2020/08/10	11.2	46.63	4	46.79	46.60	7.2	17,645	0.04%
2020/08/07	21	47.10	6.1	47.15	47.10	14.9	17,455	0.09%
2020/08/06	4	46.96	10.4	46.94	47.15	-6.4	17,219	-0.04%
2020/08/05	3	46.45	11.8	46.16	46.45	-8.8	16,833	-0.05%
2020/08/04	2.1	45.42	4	45.16	45.40	-1.9	16,369	-0.01%
2020/08/03	0	0.00	1	44.75	44.95	-1	16,214	-0.01%
2020/07/29	4	45.10	5	45.10	45.05	-1	16,204	-0.01%
2020/07/28	6	44.21	0	0.00	44.50	6	16,213	0.04%
2020/07/27	1	44.95	0	0.00	44.60	1	16,216	0.01%
2020/07/24	0.1	45.00	10	45.34	45.00	-9.9	16,217	-0.06%
2020/07/23	0	0.00	5	45.35	45.60	-5	16,183	-0.03%
2020/07/22	6.2	45.56	0	0.00	45.50	6.2	16,181	0.04%
2020/07/21	0.2	45.40	2	45.63	45.55	-1.8	16,060	-0.01%
2020/07/20	5	45.01	0.2	45.00	45.10	4.8	15,811	0.03%
2020/07/17	0	0.00	10.1	44.90	44.80	-10.1	15,774	-0.06%
2020/07/16	5.2	44.62	4.1	44.82	44.50	1.1	15,824	0.01%
2020/07/15	0	0.00	11	45.59	45.60	-11	15,384	-0.07%
2020/07/14	0	0.00	2.1	45.22	45.30	-2.1	15,181	-0.01%
2020/07/13	0	0.00	8	45.20	45.20	-8	15,199	-0.05%
2020/07/10	1.1	45.12	0	0.00	44.95	1.1	15,301	0.01%
2020/07/09	2	45.30	1.7	45.25	45.30	0.3	15,268	0.00%
2020/07/08	0.1	44.95	25	45.03	45.15	-24.9	15,002	-0.17%
2020/07/07	3.1	44.30	21	44.39	44.50	-17.9	14,733	-0.12%
2020/07/06	5	44.30	15	44.32	44.40	-10	14,649	-0.07%
2020/07/03	0	0.00	49	43.97	43.95	-49	14,624	-0.34%
2020/07/02	3	43.62	1	43.50	43.60	2	14,576	0.01%
2020/07/01	4	43.04	2	43.10	43.10	2	14,481	0.01%
2020/06/30	8.1	42.82	1	42.90	42.75	7.1	14,409	0.05%
2020/06/29	3	42.68	0	0.00	42.65	3	14,485	0.02%
2020/06/24	7	42.76	0	0.00	42.85	7	14,456	0.05%
2020/06/23	12	42.76	2	42.95	42.70	10	14,452	0.07%
2020/06/22	2	42.70	0.1	42.90	42.90	1.9	14,506	0.01%
2020/06/19	5	42.63	0	0.00	42.55	5	14,595	0.03%
2020/06/17	7.2	42.56	0	0.00	42.85	7.2	14,913	0.05%
2020/06/16	10	42.87	0	0.00	42.85	10	15,214	0.07%
2020/06/15	57	42.61	0	0.00	42.50	57	15,627	0.36%
2020/06/12	2	42.90	12.1	42.95	42.90	-10.1	15,929	-0.06%
2020/06/11	15.2	43.62	4	43.75	43.30	11.2	16,268	0.07%
2020/06/10	0	0.00	18	44.00	44.00	-18	16,336	-0.11%
2020/06/09	1	43.65	5	43.80	43.90	-4	16,626	-0.02%
2020/06/08	0.9	43.80	5	43.60	43.95	-4.1	16,884	-0.02%
2020/06/05	0.1	43.55	16	43.52	43.65	-15.9	16,879	-0.09%
2020/06/04	9.1	43.49	2	44.00	43.40	7.1	17,038	0.04%
2020/06/03	1	43.65	12.3	43.82	43.65	-11.3	17,164	-0.07%
2020/06/02	0	0.00	9	43.24	43.30	-9	17,071	-0.05%
2020/06/01	1	43.00	10	43.10	43.10	-9	17,036	-0.05%
2020/05/28	30.1	42.65	2	42.43	42.35	28.1	16,591	0.17%
2020/05/27	8.1	42.81	3	42.85	42.85	5.1	16,655	0.03%
2020/05/26	3	43.08	10	43.04	43.00	-7	16,717	-0.04%
2020/05/25	13.1	42.41	10	42.50	42.65	3.1	16,826	0.02%
2020/05/22	14	42.72	1	42.65	42.65	13	16,923	0.08%
2020/05/21	0	0.00	6	43.05	43.00	-6	16,923	-0.04%
2020/05/20	3	43.10	1	43.05	42.90	2	16,891	0.01%
2020/05/19	0.5	43.00	1	42.95	43.00	-0.5	16,886	0.00%
2020/05/18	1	42.20	17	42.31	42.35	-16	16,725	-0.10%
2020/05/15	15	42.34	46	42.37	42.30	-31	16,700	-0.19%
2020/05/14	18	42.33	6	42.54	42.60	12	16,720	0.07%
2020/05/13	24	42.47	2.1	42.69	42.90	21.9	16,615	0.13%
2020/05/12	6	42.95	2	42.95	42.95	4	16,648	0.02%
2020/05/11	0.6	43.15	3	43.25	43.15	-2.4	16,683	-0.01%
2020/05/08	6	42.91	0	0.00	43.00	6	16,728	0.04%
2020/05/06	3	42.60	0	0.00	42.60	3	16,822	0.02%
2020/05/05	1	42.55	0	0.00	42.85	1	16,875	0.01%
2020/05/04	8.2	42.35	0	0.00	42.20	8.2	16,886	0.05%
2020/04/30	12	42.96	27	43.12	43.20	-15	16,928	-0.09%
2020/04/29	1	42.50	7	42.49	42.55	-6	16,995	-0.04%
2020/04/27	46	42.10	0	0.00	42.00	46	18,115	0.25%
2020/04/24	0.2	42.05	0	0.00	42.00	0.2	18,025	0.00%
2020/04/23	5	42.05	0	0.00	42.15	5	18,025	0.03%
2020/04/22	15	41.49	0.1	41.65	41.60	14.9	17,994	0.08%
2020/04/21	14	41.80	32.4	42.02	41.80	-18.4	18,175	-0.10%
2020/04/20	2	42.30	0	0.00	42.35	2	18,223	0.01%
2020/04/17	0	0.00	9	42.17	42.00	-9	18,450	-0.05%
2020/04/16	1	42.05	10	42.05	41.85	-9	18,435	-0.05%
2020/04/15	3	41.93	5	41.94	41.80	-2	18,514	-0.01%
2020/04/14	1	41.40	3	41.52	41.65	-2	18,414	-0.01%
2020/04/13	4	40.91	16	40.80	40.80	-12	18,392	-0.07%
2020/04/10	0	0.00	11	41.00	41.00	-11	18,530	-0.06%
2020/04/09	15	40.69	3	40.63	40.55	12	18,714	0.06%
2020/04/08	2	40.78	7	40.95	41.00	-5	18,786	-0.03%
2020/04/07	1	39.70	17	39.72	39.95	-16	18,599	-0.09%
2020/04/06	14.2	38.96	3.4	38.77	39.05	10.9	18,657	0.06%
2020/04/01	20.2	39.07	6	39.18	39.00	14.2	18,611	0.08%
2020/03/31	4	39.18	1	39.40	39.50	3	18,495	0.02%
2020/03/30	0	0.00	1	38.50	39.15	-1	18,316	-0.01%
2020/03/27	7	39.14	4	38.99	38.95	3	18,246	0.02%
2020/03/26	1	39.30	2	38.90	38.60	-1	18,248	-0.01%
2020/03/25	9	39.11	0	0.00	38.80	9	18,249	0.05%
2020/03/24	46	38.04	2	38.35	38.25	44	18,117	0.24%
2020/03/23	2	35.60	0	0.00	36.10	2	17,961	0.01%
2020/03/20	3	35.38	20.3	36.17	36.95	-17.3	17,655	-0.10%
2020/03/19	18	34.40	17	34.28	33.60	1	17,337	0.01%
2020/03/18	20	36.73	3	36.55	36.00	17	17,069	0.10%
2020/03/17	14	37.56	2	37.88	37.60	12	16,688	0.07%
2020/03/16	6	39.57	0	0.00	38.85	6	16,138	0.04%
2020/03/13	12	38.82	18.4	39.07	40.25	-6.4	15,911	-0.04%
2020/03/12	9	41.16	27	40.68	40.75	-18	15,439	-0.12%
2020/03/10	5	41.50	60	41.70	41.60	-55	14,955	-0.37%
2020/03/09	13	41.83	0	0.00	41.85	13	14,818	0.09%
2020/03/06	12	42.91	8	43.10	42.85	4	14,613	0.03%
2020/03/05	15	43.07	11	43.13	43.30	4	14,608	0.03%
2020/03/04	40	42.90	0	0.00	42.85	40	14,772	0.27%
2020/03/03	10	42.85	1	42.85	42.65	9	14,783	0.06%
2020/03/02	0	0.00	8.4	42.30	42.25	-8.4	14,678	-0.06%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	6	42.18	0	0.00	42.20	6	14,772	0.04%
2020/02/25	2	42.38	1	42.95	42.70	1	14,628	0.01%
2020/02/24	12	42.89	1	43.20	43.00	11	14,574	0.08%
2020/02/21	0	0.00	3	43.15	43.25	-3	14,887	-0.02%
2020/02/20	2	43.45	7	43.40	43.15	-5	15,079	-0.03%
2020/02/19	0	0.00	2	43.40	43.40	-2	15,251	-0.01%
2020/02/18	2	43.10	0	0.00	43.05	2	15,442	0.01%
2020/02/17	1	42.85	16	42.93	43.00	-15	15,522	-0.10%
2020/02/14	0	0.00	2	43.28	43.20	-2	15,690	-0.01%
2020/02/13	30	42.90	5	43.07	43.15	25	15,652	0.16%
2020/02/12	2	42.90	3	42.60	42.80	-1	15,560	-0.01%
2020/02/11	1	42.85	17.3	42.74	42.60	-16.3	15,533	-0.10%
2020/02/10	1	42.20	8.8	42.47	42.40	-7.8	15,477	-0.05%
2020/02/07	7	42.51	0	0.00	42.50	7	15,428	0.05%
2020/02/06	0	0.00	11	43.01	43.00	-11	15,478	-0.07%
2020/02/05	20	42.21	30	42.21	42.35	-10	15,557	-0.06%
2020/02/04	14	42.32	2	42.60	42.40	12	15,460	0.08%
2020/02/03	10	41.03	1	41.05	41.55	9	15,348	0.06%
2020/01/31	5	42.30	4	42.24	42.05	1	15,299	0.01%
2020/01/30	17	42.20	16	42.56	41.85	1	15,164	0.01%
2020/01/20	2	44.95	0	0.00	44.95	2	14,282	0.01%
2020/01/17	1	44.80	10	44.70	44.90	-9	14,487	-0.06%
2020/01/16	0	0.00	2	44.65	44.75	-2	14,575	-0.01%
2020/01/15	1	44.50	1	44.65	44.55	0	14,636	0.00%
2020/01/14	1	44.40	0	0.00	44.55	1	14,537	0.01%
2020/01/13	0	0.00	24	44.19	44.25	-24	14,595	-0.16%
2020/01/10	0	0.00	1	43.45	43.50	-1	15,006	-0.01%
2020/01/09	1	43.45	15	43.35	43.45	-14	15,008	-0.09%
2020/01/08	0	0.00	1	43.45	43.40	-1	14,943	-0.01%
2020/01/07	5	43.30	6	43.43	43.60	-1	14,877	-0.01%
2020/01/06	5	43.46	2	43.50	43.45	3	14,973	0.02%
2020/01/03	2	44.00	3	44.05	43.95	-1	14,911	-0.01%
2020/01/02	0	0.00	8	44.13	44.10	-8	14,838	-0.05%
2019/12/31	10	43.75	12	43.65	43.70	-2	14,647	-0.01%
2019/12/30	2	43.68	1	43.35	43.65	1	14,673	0.01%
2019/12/27	0	0.00	2.2	43.10	43.25	-2.2	14,540	-0.02%
2019/12/25	3	43.00	3	43.03	43.10	0	14,801	0.00%
2019/12/24	1	43.15	0	0.00	43.15	1	14,907	0.01%
2019/12/23	0	0.00	3	43.10	43.25	-3	14,952	-0.02%
2019/12/20	0.2	42.85	3	42.98	42.95	-2.8	14,978	-0.02%
2019/12/19	1	42.80	11	42.90	43.00	-10	14,997	-0.07%
2019/12/18	0	0.00	2	42.95	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	10	42.80	42.95	-10	15,039	-0.07%
2019/12/16	1	42.80	16	42.78	42.80	-15	14,936	-0.10%
2019/12/13	0	0.00	47.3	42.62	42.55	-47.3	14,945	-0.32%
2019/12/12	12	42.36	13	42.31	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	0.4	42.00	3	42.05	42.10	-2.6	15,068	-0.02%
2019/12/09	1	41.95	7	41.99	42.05	-6	15,165	-0.04%
2019/12/06	4	41.73	1	41.75	41.75	3	15,175	0.02%
2019/12/04	1	41.50	0	0.00	41.75	1	15,645	0.01%
2019/12/03	2	41.68	0	0.00	41.85	2	15,733	0.01%
2019/12/02	2.1	41.38	0	0.00	41.35	2.1	15,733	0.01%
2019/11/29	5.1	41.50	20	41.50	41.40	-14.9	15,719	-0.09%
2019/11/28	1	42.00	0	0.00	42.00	1	15,662	0.01%
2019/11/27	2	41.83	1	41.90	41.95	1	15,837	0.01%
2019/11/26	7	42.14	0	0.00	41.80	7	15,863	0.04%
2019/11/25	1	41.95	11	42.05	41.95	-10	15,528	-0.06%
2019/11/22	4	42.09	6	42.05	42.10	-2	15,556	-0.01%
2019/11/21	18	42.44	0	0.00	42.35	18	15,639	0.12%
2019/11/20	0	0.00	15	42.60	42.65	-15	15,535	-0.10%
2019/11/19	1	41.85	1.4	41.85	42.10	-0.4	15,188	0.00%
2019/11/18	21	42.00	31	42.03	42.10	-10	15,006	-0.07%
2019/11/15	3	41.33	20.2	41.47	41.70	-17.2	14,790	-0.12%
2019/11/14	0	0.00	1	41.10	41.15	-1	14,612	-0.01%
2019/11/13	1	41.15	1	41.00	41.00	0	14,577	0.00%
2019/11/12	0	0.00	3	40.55	40.65	-3	14,491	-0.02%
2019/11/11	27	40.63	0	0.00	40.35	27	14,806	0.18%
2019/11/08	1.1	40.95	14.2	40.95	40.90	-13.1	15,386	-0.09%
2019/11/07	0	0.00	0.2	40.95	40.95	-0.2	15,890	0.00%
2019/11/06	2	40.83	0	0.00	40.80	2	16,088	0.01%
2019/11/05	21	40.83	2.3	40.77	40.90	18.7	16,203	0.12%
2019/11/04	4	40.85	2	40.93	40.95	2	16,285	0.01%
2019/11/01	0	0.00	2	40.55	40.55	-2	16,295	-0.01%
2019/10/31	61	40.48	4	40.60	40.45	57	16,600	0.34%
2019/10/30	9.1	40.33	0	0.00	40.35	9.1	16,869	0.05%
2019/10/29	7	40.67	0	0.00	40.65	7	16,765	0.04%
2019/10/28	4	40.80	2	40.65	40.75	2	16,612	0.01%
2019/10/25	16.1	40.88	0	0.00	40.85	16.1	16,652	0.10%
2019/10/24	8	40.93	0	0.00	41.00	8	16,478	0.05%
2019/10/23	4.1	40.99	6	40.95	40.95	-1.9	16,533	-0.01%
2019/10/22	19.1	41.15	0.7	41.25	41.40	18.4	16,532	0.11%
2019/10/21	14	41.36	9.4	41.51	41.50	4.6	16,453	0.03%
2019/10/18	16	40.55	24	40.92	40.95	-8	16,356	-0.05%
2019/10/17	0.2	40.05	14	40.05	40.10	-13.8	15,849	-0.09%
2019/10/16	0	0.00	1	40.00	40.00	-1	15,811	-0.01%
2019/10/15	0	0.00	2	39.95	40.00	-2	15,916	-0.01%
2019/10/14	5	39.90	54.6	39.91	39.95	-49.6	16,255	-0.31%
2019/10/09	0	0.00	2	39.70	39.50	-2	16,418	-0.01%
2019/10/08	0	0.00	10	39.70	39.75	-10	16,714	-0.06%
2019/10/07	1	39.10	0	0.00	39.30	1	17,140	0.01%
2019/10/04	1	38.90	0	0.00	38.90	1	17,320	0.01%
2019/10/03	4.6	38.97	1	38.80	39.00	3.6	17,304	0.02%
2019/10/02	8	39.29	2	39.25	39.25	6	17,315	0.03%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/27	1	39.65	0	0.00	39.65	1	17,381	0.01%
2019/09/26	1.3	39.82	0	0.00	39.90	1.3	17,415	0.01%
2019/09/25	1	39.65	1	39.65	39.60	0	17,535	0.00%
2019/09/24	12	39.78	0	0.00	39.80	12	17,583	0.07%
2019/09/23	4.6	39.89	0	0.00	39.75	4.6	17,507	0.03%
2019/09/20	2	39.75	2	40.00	40.20	0	17,563	0.00%
2019/09/19	0	0.00	3.4	39.82	39.80	-3.4	17,483	-0.02%
2019/09/18	1	39.80	4	39.90	39.80	-3	17,574	-0.02%
2019/09/17	15	39.46	15	39.55	39.50	0	17,619	0.00%
2019/09/16	40.8	40.15	24.7	40.20	40.10	16.2	17,629	0.09%
2019/09/12	3.1	40.05	1	40.05	40.05	2.1	17,599	0.01%
2019/09/11	7	39.82	0	0.00	40.00	7	17,752	0.04%
2019/09/10	5	39.92	1	40.00	39.95	4	17,949	0.02%
2019/09/09	6	39.90	3	39.95	40.00	3	18,140	0.02%
2019/09/06	14	39.31	16	39.81	39.85	-2	18,038	-0.01%
2019/09/05	1	38.95	2	39.00	39.00	-1	17,798	-0.01%
2019/09/04	70	38.46	1	38.40	38.45	69	17,818	0.39%
2019/09/03	6	38.44	3	38.40	38.35	3	17,972	0.02%
2019/09/02	5	38.15	0	0.00	38.25	5	18,146	0.03%
2019/08/30	2	38.03	0	0.00	38.45	2	18,113	0.01%
2019/08/29	2	37.55	0	0.00	37.80	2	18,035	0.01%
2019/08/28	5.1	37.56	3	37.65	37.70	2.1	18,261	0.01%
2019/08/26	2	37.58	0	0.00	37.70	2	18,481	0.01%
2019/08/23	1	37.80	0	0.00	38.20	1	18,473	0.01%
2019/08/22	6.1	37.93	0	0.00	37.85	6.1	18,541	0.03%
2019/08/20	2	38.15	2	38.20	38.15	0	18,731	0.00%
2019/08/19	21	38.15	0	0.00	38.10	21	18,777	0.11%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	2	37.83	0	0.00	38.00	2	18,773	0.01%
2019/08/14	5	37.86	2	38.10	38.30	3	18,819	0.02%
2019/08/13	28	37.32	6	37.25	37.25	22	18,656	0.12%
2019/08/12	9.2	44.00	2	43.93	43.95	7.2	18,080	0.04%
2019/08/08	19	44.00	0	0.00	43.90	19	17,741	0.11%
2019/08/07	1.1	43.56	0	0.00	43.35	1.1	17,601	0.01%
2019/08/06	12	43.23	0	0.00	43.30	12	17,750	0.07%
2019/08/05	4.1	43.51	2	43.55	43.55	2.1	17,728	0.01%
2019/08/02	10.1	43.74	0	0.00	43.55	10.1	17,716	0.06%
2019/08/01	41.1	44.27	0	0.00	44.05	41.1	17,596	0.23%
2019/07/31	2	44.73	0.1	44.90	44.70	1.9	17,513	0.01%
2019/07/30	0	0.00	2	44.83	44.80	-2	17,651	-0.01%
2019/07/29	30	44.91	1	45.00	44.85	29	17,948	0.16%
2019/07/26	3	44.22	0	0.00	44.65	3	18,163	0.02%
2019/07/25	17.1	44.38	3	44.37	44.30	14.1	18,228	0.08%
2019/07/24	3.4	44.90	0	0.00	44.80	3.4	18,091	0.02%
2019/07/23	2	45.00	0.1	45.15	45.05	1.9	18,053	0.01%
2019/07/22	13	44.90	0	0.00	44.90	13	18,025	0.07%
2019/07/19	1.1	44.63	7	44.70	44.80	-5.9	17,949	-0.03%
2019/07/18	6	44.50	1.1	44.64	44.60	4.9	17,921	0.03%
2019/07/17	13	44.64	0	0.00	44.70	13	18,132	0.07%
2019/07/16	3	44.42	4	44.38	44.75	-1	18,306	-0.01%
2019/07/15	9	44.01	4.4	44.01	44.05	4.6	18,126	0.03%
2019/07/12	7.1	44.54	0	0.00	44.35	7.1	18,091	0.04%
2019/07/11	41.1	44.98	2	45.00	44.80	39.1	18,028	0.22%
2019/07/10	10	45.80	0	0.00	45.85	10	17,637	0.06%
2019/07/08	2.1	46.20	0.9	46.20	46.20	1.2	17,825	0.01%
2019/07/05	11	46.36	3	46.37	46.15	8	17,949	0.04%
2019/07/04	16.2	45.86	31	45.90	45.90	-14.8	18,032	-0.08%
2019/07/03	10	46.19	0	0.00	46.25	10	18,223	0.05%
2019/07/02	8	46.14	0	0.00	46.35	8	18,452	0.04%
2019/07/01	1	45.80	4	46.33	46.15	-3	18,483	-0.02%
2019/06/28	1.5	45.87	1	46.05	46.05	0.5	18,562	0.00%
2019/06/27	2	46.00	5	45.92	45.95	-3	18,801	-0.02%
2019/06/26	0	0.00	1.3	45.59	45.55	-1.3	18,891	-0.01%
2019/06/25	2	45.35	5	45.50	45.60	-3	19,323	-0.02%
2019/06/24	1	45.05	28	45.52	45.60	-27	19,560	-0.14%
2019/06/21	3.1	45.17	1	45.15	45.15	2.1	19,765	0.01%
2019/06/20	1.2	45.40	5	45.30	45.40	-3.8	20,696	-0.02%
2019/06/19	11	45.20	14	45.11	45.30	-3	20,682	-0.01%
2019/06/18	15	45.15	18	45.07	45.20	-3	20,639	-0.01%
2019/06/17	8	44.66	1.1	44.38	44.70	6.9	20,457	0.03%
2019/06/14	2	43.85	0.5	43.95	43.95	1.5	20,318	0.01%
2019/06/13	1	43.70	8	43.70	43.85	-7	20,846	-0.03%
2019/06/12	1	43.50	1	43.65	43.75	0	20,917	0.00%
2019/06/11	0	0.00	4.4	43.67	44.00	-4.4	20,838	-0.02%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/06	0	0.00	16	42.99	43.15	-16	20,602	-0.08%
2019/06/05	0	0.00	7	43.15	43.00	-7	20,525	-0.03%
2019/06/04	0	0.00	1	43.40	43.10	-1	20,408	0.00%
2019/06/03	4	43.28	71	42.92	43.40	-67	20,223	-0.33%
2019/05/31	0	0.00	50	42.90	42.90	-50	20,045	-0.25%
2019/05/29	16	42.24	65	42.37	42.50	-49	19,853	-0.25%
2019/05/28	1	42.45	2	42.48	42.30	-1	19,894	-0.01%
2019/05/27	0	0.00	1	42.80	42.40	-1	19,814	-0.01%
2019/05/24	3	42.50	13	42.51	42.35	-10	19,902	-0.05%
2019/05/23	2.2	42.36	12	42.35	42.35	-9.8	19,954	-0.05%
2019/05/22	0	42.80	1	42.80	42.70	-1	20,360	0.00%
2019/05/21	5	42.65	6	42.74	42.85	-1	20,460	0.00%
2019/05/20	19	42.35	0	0.00	42.35	19	20,442	0.09%
2019/05/16	4	42.18	0.4	42.10	42.00	3.6	20,412	0.02%
2019/05/15	2.1	41.90	0	0.00	41.75	2.1	20,302	0.01%
2019/05/14	5.1	41.49	2	41.45	41.55	3.1	20,272	0.02%
2019/05/13	86.1	42.53	0	0.00	42.00	86.1	19,984	0.43%
2019/05/10	10	42.75	0	0.00	42.50	10	19,903	0.05%
2019/05/09	3.1	42.60	1	42.70	42.50	2.1	19,795	0.01%
2019/05/08	6	42.98	11	43.04	43.00	-5	19,622	-0.03%
2019/05/07	5	42.80	12	42.96	42.90	-7	19,430	-0.04%
2019/05/06	8	42.39	2	42.38	42.30	6	19,257	0.03%
2019/05/03	6	42.41	48	42.72	42.85	-42	18,942	-0.22%
2019/05/02	0.1	42.25	13	42.25	42.20	-12.9	18,615	-0.07%
2019/04/30	11.1	42.15	5	42.15	42.00	6.1	18,472	0.03%
2019/04/29	7	42.00	1	41.95	42.10	6	18,476	0.03%
2019/04/26	4	41.70	9	41.75	41.75	-5	18,369	-0.03%
2019/04/25	11	41.38	5	41.40	41.80	6	18,375	0.03%
2019/04/24	22	41.60	0.2	41.60	41.55	21.8	18,358	0.12%
2019/04/23	6	41.18	0.1	41.65	41.60	5.9	18,316	0.03%
2019/04/22	4	41.00	10	41.00	41.00	-6	18,243	-0.03%
2019/04/19	1	41.50	5.2	41.46	41.70	-4.2	17,929	-0.02%
2019/04/18	77.1	41.72	0	0.00	41.60	77.1	17,806	0.43%
2019/04/17	75.2	42.10	0	0.00	41.95	75.2	17,616	0.43%
2019/04/16	0.1	42.35	0	0.00	42.30	0.1	17,377	0.00%
2019/04/15	1	42.30	5	42.25	42.50	-4	17,356	-0.02%
2019/04/12	0	0.00	2	42.10	42.00	-2	17,209	-0.01%
2019/04/10	3	41.92	1	42.15	42.00	2	16,791	0.01%
2019/04/09	8.1	42.31	3.7	42.40	42.15	4.4	16,545	0.03%
2019/04/08	5	42.00	3	42.10	42.30	2	16,200	0.01%
2019/04/03	0	0.00	3	41.60	41.70	-3	15,817	-0.02%
2019/04/02	1	41.55	0	0.00	41.40	1	15,641	0.01%
2019/04/01	26	41.37	0	0.00	41.35	26	15,380	0.17%
2019/03/29	0	0.00	14	41.30	41.25	-14	14,937	-0.09%
2019/03/28	5	40.93	7	41.11	41.00	-2	14,770	-0.01%
2019/03/27	10	40.65	0	0.00	40.55	10	14,397	0.07%
2019/03/26	15	40.51	1	40.40	40.45	14	14,149	0.10%
2019/03/25	68	40.24	8	40.43	40.50	60	13,906	0.43%
2019/03/22	2	38.58	1	39.20	38.70	1	12,921	0.01%
2019/03/21	0	0.00	4	38.64	38.85	-4	12,975	-0.03%
2019/03/20	2	38.10	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	0.5	38.10	38.10	-0.5	12,820	0.00%
2019/03/18	6.1	37.82	0	0.00	37.80	6.1	12,718	0.05%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	1.2	38.52	0	0.00	38.60	1.2	12,005	0.01%
2019/03/13	0.2	38.50	0	0.00	38.50	0.2	12,137	0.00%
2019/03/12	0	0.00	1.5	38.23	38.40	-1.5	12,190	-0.01%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	1	37.80	1	38.00	38.00	0	12,634	0.00%
2019/03/07	7	38.33	1	38.45	38.00	6	12,816	0.05%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1.2	38.17	0	0.00	38.20	1.2	14,411	0.01%
2019/02/27	1.3	38.25	1	38.30	38.40	0.3	14,337	0.00%
2019/02/26	0	0.00	12	38.37	38.20	-12	14,246	-0.08%
2019/02/22	1	38.80	1	38.80	38.70	0	14,472	0.00%
2019/02/21	2	38.15	7.2	38.86	39.30	-5.2	14,492	-0.04%
2019/02/20	8	37.85	1	38.00	37.85	7	14,013	0.05%
2019/02/19	0	0.00	1.2	37.51	37.55	-1.2	13,849	-0.01%
2019/02/18	1.2	37.17	1	37.40	36.90	0.2	13,696	0.00%
2019/02/15	1	37.10	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.65	0	0.00	37.50	1	13,833	0.01%
2019/02/13	0	0.00	2	37.65	37.65	-2	13,710	-0.01%
2019/02/12	0	0.00	4	37.85	37.70	-4	13,617	-0.03%
2019/02/11	4	37.55	2	37.75	37.65	2	13,612	0.01%
2019/01/30	4	37.28	2	37.50	37.35	2	13,468	0.01%
2019/01/29	0	0.00	12	37.03	37.10	-12	13,530	-0.09%
2019/01/22	5	36.25	0	0.00	36.25	5	14,159	0.04%
2019/01/21	0	0.00	23	36.17	36.25	-23	14,309	-0.16%
2019/01/18	0	0.00	10	35.80	36.00	-10	14,490	-0.07%
2019/01/17	1	35.50	0	0.00	35.45	1	14,775	0.01%
2019/01/15	0	0.00	1	35.85	35.70	-1	15,547	-0.01%
2019/01/14	16	35.50	0	0.00	35.60	16	15,440	0.10%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/10	10	36.50	1	36.45	36.55	9	15,388	0.06%
2019/01/09	0	0.00	30	36.26	36.35	-30	15,371	-0.20%
2019/01/08	23	35.78	0	0.00	35.55	23	15,314	0.15%
2019/01/07	0	0.00	13	36.11	36.00	-13	15,385	-0.08%
2019/01/04	1	34.95	10	35.15	35.45	-9	15,411	-0.06%
2019/01/03	3	35.38	0	0.00	35.15	3	15,897	0.02%
2019/01/02	10	35.80	0	0.00	35.50	10	15,978	0.06%
2018/12/28	0	0.00	1	35.65	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	2	35.70	35.40	-2	16,117	-0.01%
2018/12/25	1	35.05	0	0.00	35.85	1	16,296	0.01%
2018/12/22	2	35.45	0	0.00	35.45	2	16,528	0.01%
2018/12/20	8	35.84	3	35.78	35.40	5	16,974	0.03%
2018/12/19	5	35.65	0	0.00	36.00	5	16,914	0.03%
2018/12/18	1	35.70	5	36.10	35.65	-4	16,943	-0.02%
2018/12/17	1	35.60	6	36.11	36.00	-5	17,319	-0.03%
2018/12/14	0	0.00	57	35.63	35.75	-57	17,273	-0.33%
2018/12/13	0	0.00	4	35.18	35.50	-4	17,362	-0.02%
2018/12/12	10	34.90	0	0.00	34.95	10	17,290	0.06%
2018/12/11	30	35.00	0	0.00	34.80	30	17,234	0.17%
2018/12/10	11	34.75	0	0.00	34.75	11	17,308	0.06%
2018/12/07	1	34.85	1	35.20	35.05	0	17,487	0.00%
2018/12/06	25	34.94	4	34.79	34.65	21	17,576	0.12%
2018/12/05	1	34.90	2	34.90	34.85	-1	17,823	-0.01%
2018/12/04	11	35.16	0	0.00	35.05	11	18,345	0.06%
2018/12/03	6	35.15	20	35.81	35.85	-14	18,146	-0.08%
2018/11/30	18	34.50	11	34.51	34.50	7	17,903	0.04%
2018/11/29	3	34.35	3	34.60	34.05	0	17,779	0.00%
2018/11/28	17	33.79	11	33.87	34.05	6	17,765	0.03%
2018/11/27	48	33.30	1	33.60	33.50	47	17,583	0.27%
2018/11/23	3	34.62	0	0.00	34.70	3	17,213	0.02%
2018/11/22	10	34.89	4	35.00	34.85	6	17,290	0.03%
2018/11/21	3	35.78	0	0.00	35.70	3	17,165	0.02%
2018/11/19	0	0.00	7	36.43	36.50	-7	17,037	-0.04%
2018/11/15	3	36.00	0	0.00	36.15	3	17,325	0.02%
2018/11/14	8	36.22	1	37.10	36.35	7	17,409	0.04%
2018/11/13	11	35.95	1	35.50	36.40	10	17,458	0.06%
2018/11/12	0	0.00	12	35.20	35.60	-12	17,488	-0.07%
2018/11/09	2	34.88	0	0.00	34.90	2	17,688	0.01%
2018/11/08	0	0.00	0.3	35.60	35.50	-0.3	18,029	0.00%
2018/11/07	0	0.00	2	35.53	35.50	-2	18,509	-0.01%
2018/11/06	2.3	34.96	0	0.00	35.10	2.3	19,646	0.01%
2018/11/05	6	35.28	5	35.58	35.35	1	19,895	0.01%
2018/11/02	2	36.20	1	36.30	36.45	1	20,127	0.00%
2018/11/01	0.2	35.70	2.4	35.62	35.65	-2.2	20,426	-0.01%
2018/10/31	2	34.50	0.3	34.70	34.70	1.7	20,564	0.01%
2018/10/30	0	0.00	0.2	34.40	34.10	-0.2	20,695	0.00%
2018/10/29	3	33.67	1	33.90	33.90	2	20,980	0.01%
2018/10/26	3	33.27	8	33.88	33.50	-5	21,504	-0.02%
2018/10/25	4	33.28	0	0.00	34.00	4	22,325	0.02%
2018/10/24	9.2	34.09	8	35.16	34.15	1.2	23,157	0.00%
2018/10/23	16	36.04	4	36.91	36.00	12	22,836	0.05%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/19	5.2	37.55	10	37.20	37.25	-4.8	24,086	-0.02%
2018/10/18	6.2	38.27	10	37.98	38.00	-3.8	24,280	-0.02%
2018/10/17	5	38.20	2.3	38.57	38.25	2.7	25,131	0.01%
2018/10/16	7.3	38.05	0	0.00	38.20	7.3	25,323	0.03%
2018/10/15	11	38.41	0	0.00	38.50	11	25,455	0.04%
2018/10/12	9	37.69	11	38.05	39.00	-2	25,600	-0.01%
2018/10/11	3.1	37.41	0	0.00	37.60	3.1	25,654	0.01%
2018/10/09	0	0.00	4	40.14	40.05	-4	25,282	-0.02%
2018/10/08	2	39.70	6	39.79	39.75	-4	25,339	-0.02%
2018/10/05	4	39.65	2	39.85	39.70	2	25,579	0.01%
2018/10/04	3	39.98	0	0.00	39.80	3	25,683	0.01%
2018/10/03	1	40.30	1	40.15	40.20	0	25,833	0.00%
2018/10/02	7	40.29	0.1	40.60	40.30	6.9	26,052	0.03%
2018/10/01	7	41.62	2	41.03	41.05	5	26,235	0.02%
2018/09/28	0	0.00	3	41.23	41.10	-3	26,430	-0.01%
2018/09/26	3	40.12	0	0.00	39.90	3	26,482	0.01%
2018/09/25	3	40.57	1	40.50	40.20	2	26,920	0.01%
2018/09/21	1	40.65	3	40.78	40.40	-2	27,049	-0.01%
2018/09/20	0	0.00	3	40.10	40.10	-3	26,888	-0.01%
2018/09/18	1	38.95	1	39.45	39.70	0	27,031	0.00%
2018/09/17	1	38.95	1	39.30	39.30	0	27,184	0.00%
2018/09/14	0	0.00	1	39.80	39.65	-1	27,256	0.00%
2018/09/11	16	37.47	11	37.85	38.00	5	27,244	0.02%
2018/09/10	35.1	38.69	2	38.93	37.95	33.1	27,027	0.12%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/05	0	0.00	11.1	41.56	41.55	-11.1	26,581	-0.04%
2018/09/04	7	41.55	0.2	42.10	42.10	6.8	26,593	0.03%
2018/09/03	2.2	41.44	1	41.25	41.35	1.2	26,409	0.00%
2018/08/30	20	41.91	4.1	42.84	42.00	15.9	26,050	0.06%
2018/08/29	0	0.00	31	43.38	43.40	-31	25,625	-0.12%
2018/08/28	5	43.15	0	0.00	43.30	5	25,698	0.02%
2018/08/24	2.1	42.82	0	0.00	42.80	2.1	25,756	0.01%
2018/08/23	3	42.93	1	42.90	43.10	2	25,948	0.01%
2018/08/22	8	42.94	11	43.02	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	1	42.40	42.90	-1	26,120	0.00%
2018/08/20	2	41.88	2.2	42.00	42.00	-0.2	26,216	0.00%
2018/08/17	2.2	42.48	4	42.78	42.05	-1.8	26,177	-0.01%
2018/08/16	3	41.82	1	41.90	42.00	2	26,134	0.01%
2018/08/15	3	43.08	4	42.70	42.35	-1	26,225	0.00%
2018/08/14	1	43.00	1	42.65	43.30	0	25,975	0.00%
2018/08/13	6	42.53	5	43.31	42.15	1	25,677	0.00%
2018/08/10	1	41.05	6.6	41.23	41.50	-5.6	24,798	-0.02%
2018/08/09	5	40.25	14.2	40.69	40.50	-9.2	24,741	-0.04%
2018/08/08	1	40.45	7	40.89	40.60	-6	25,207	-0.02%
2018/08/07	2	40.30	2	40.25	40.15	0	25,092	0.00%
2018/08/06	5.3	40.34	0	0.00	40.35	5.3	25,024	0.02%
2018/08/03	3.3	40.56	1	41.20	40.45	2.3	24,795	0.01%
2018/08/02	1.3	40.69	11	40.91	40.60	-9.7	24,490	-0.04%
2018/08/01	7	39.76	10	40.80	41.05	-3	23,866	-0.01%
2018/07/31	31	39.38	3	39.50	39.35	28	22,946	0.12%
2018/07/30	0.2	40.95	0	0.00	40.70	0.2	22,017	0.00%
2018/07/27	19	40.93	1	41.05	40.30	18	21,668	0.08%
2018/07/26	39	41.02	9	41.57	40.50	30	21,333	0.14%
2018/07/25	1	45.10	15.3	45.49	45.10	-14.3	20,460	-0.07%
2018/07/24	0	0.00	9	43.37	45.50	-9	20,173	-0.04%
2018/07/20	4	42.44	1	42.80	42.30	3	19,251	0.02%
2018/07/19	0	0.00	4	42.74	42.75	-4	19,164	-0.02%
2018/07/18	5.1	42.44	0	0.00	42.25	5.1	19,412	0.03%
2018/07/17	4	42.19	0	0.00	42.15	4	19,164	0.02%
2018/07/16	1.1	42.66	0	0.00	42.50	1.1	19,102	0.01%
2018/07/13	2	43.35	4	43.44	43.50	-2	19,058	-0.01%
2018/07/12	0	0.00	1	43.00	42.70	-1	18,723	-0.01%
2018/07/11	4.1	42.24	0	0.00	42.15	4.1	18,533	0.02%
2018/07/09	0	0.00	4	42.43	42.75	-4	17,897	-0.02%
2018/07/06	1	41.15	1	41.75	41.60	0	17,544	0.00%
2018/07/05	0	0.00	1	42.30	42.05	-1	17,264	-0.01%
2018/07/04	3.1	41.85	0	0.00	42.00	3.1	17,216	0.02%
2018/07/03	2	42.20	2	42.93	42.75	0	16,918	0.00%
2018/07/02	1.1	41.71	0	0.00	41.85	1.1	16,442	0.01%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/28	1	42.35	0	0.00	42.40	1	15,725	0.01%
2018/06/27	3	43.07	1	43.25	43.00	2	15,500	0.01%
2018/06/26	5	43.80	0	0.00	43.70	5	15,155	0.03%
2018/06/22	1	44.20	0	0.00	44.60	1	14,764	0.01%
2018/06/20	0	0.00	1	44.70	44.75	-1	14,521	-0.01%
2018/06/19	4	44.03	0	0.00	43.85	4	14,290	0.03%
2018/06/14	2	44.90	0	0.00	44.90	2	13,688	0.01%
2018/06/13	0	0.00	6	45.33	45.45	-6	13,540	-0.04%
2018/06/12	0	0.00	4	44.50	44.50	-4	13,514	-0.03%
2018/06/11	0	0.00	5	44.95	44.60	-5	13,386	-0.04%
2018/06/08	0	0.00	7	44.50	45.00	-7	13,315	-0.05%
2018/06/06	0	0.00	3	44.85	44.80	-3	13,226	-0.02%
2018/06/05	0	0.00	3	45.02	45.20	-3	13,105	-0.02%
2018/06/04	1	45.50	17	45.01	45.65	-16	12,867	-0.12%
2018/05/30	6	43.48	3	43.98	43.75	3	12,061	0.02%
2018/05/25	20	44.06	0	0.00	43.90	20	11,405	0.18%
2018/05/24	14.4	44.04	1	44.75	44.75	13.4	11,186	0.12%
2018/05/23	7.2	44.23	9	44.57	44.10	-1.8	10,986	-0.02%
2018/05/22	0.2	45.45	0	0.00	45.60	0.2	10,678	0.00%
2018/05/21	0.1	45.80	0	0.00	46.00	0.1	10,604	0.00%
2018/05/18	2	45.58	0	0.00	45.55	2	10,386	0.02%
2018/05/17	3	45.68	1	45.80	45.65	2	10,246	0.02%
2018/05/16	4.1	45.93	12.1	46.21	45.90	-8	9,922	-0.08%
2018/05/15	0	0.00	2	43.25	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	4	42.90	43.15	-4	9,082	-0.04%
2018/05/11	0	0.00	1	41.30	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	10	41.25	41.10	-10	8,681	-0.12%
2018/05/07	0	0.00	2	40.55	40.40	-2	8,247	-0.02%
2018/05/03	0.1	39.40	0	0.00	39.40	0.1	8,040	0.00%
2018/05/02	0	0.00	2	41.00	40.85	-2	7,860	-0.03%
2018/04/27	0	0.00	2	40.40	40.30	-2	7,743	-0.03%
2018/04/25	0	0.00	5	40.50	40.20	-5	7,573	-0.07%
2018/04/24	0	0.00	2.1	40.57	40.85	-2.1	7,530	-0.03%
2018/04/23	0	0.00	2	39.00	38.90	-2	7,116	-0.03%
2018/04/19	0	0.00	7	38.60	39.00	-7	7,137	-0.10%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/13	1	37.90	0	0.00	38.20	1	8,016	0.01%
2018/04/12	1	38.45	1	38.20	38.10	0	8,316	0.00%
2018/04/11	2	38.20	0	0.00	38.45	2	8,816	0.02%
2018/04/10	0	0.00	30	38.00	38.20	-30	8,908	-0.34%
2018/04/09	0	0.00	3	37.32	37.35	-3	8,975	-0.03%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/29	1	36.60	0	0.00	36.55	1	9,612	0.01%
2018/03/26	1	36.40	0	0.00	36.60	1	10,164	0.01%
2018/03/23	0	37.00	0	0.00	37.00	0	10,302	0.00%
2018/03/05	1	36.25	0	0.00	36.30	1	11,150	0.01%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/09	1	35.90	0	0.00	35.60	1	11,191	0.01%
2018/02/08	5	36.75	10	36.78	36.75	-5	11,101	-0.05%
2018/02/07	0	0.00	1	36.50	36.40	-1	11,348	-0.01%
2018/02/06	7	35.54	3	34.80	35.50	4	11,176	0.04%
2018/01/30	0	0.00	5	37.80	37.90	-5	10,744	-0.05%
2018/01/25	0	0.00	1	37.60	37.60	-1	10,496	-0.01%
2018/01/23	2	37.08	0	0.00	37.30	2	10,370	0.02%
2018/01/17	0	0.00	2	38.38	38.50	-2	9,868	-0.02%
2018/01/16	12	37.96	1	38.10	38.10	11	9,731	0.11%
2018/01/15	0	0.00	1	37.85	37.85	-1	9,652	-0.01%
2018/01/12	0	0.00	17	37.65	37.60	-17	9,583	-0.18%
2018/01/11	4	37.71	3	37.67	37.50	1	9,356	0.01%
2018/01/10	0	0.00	10	38.30	38.45	-10	8,870	-0.11%
2018/01/08	0	0.00	5	38.13	38.20	-5	8,456	-0.06%
2018/01/05	2	37.33	2	37.15	37.30	0	8,145	0.00%
2018/01/03	10	36.80	1	37.30	37.35	9	7,533	0.12%
2018/01/02	0	0.00	0	36.40	36.55	0	7,250	0.00%