元大美債20年 (00679B)-國泰-忠孝券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
28.78
漲跌
▲0.18
漲幅
+0.63%
成交量
31,600張
產業
上櫃
417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

元大美債20年 (00679B)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/04/18	27.3	28.80	23.8	28.81	28.78	3.6	57,342	0.01%
2024/04/17	134.4	28.60	9	28.59	28.60	125.4	57,234	0.22%	大買/鉅額交易
2024/04/16	242.9	28.79	38.3	28.78	28.79	204.6	56,887	0.36%	大買/鉅額交易
2024/04/15	81.3	28.97	20.2	28.96	28.93	61	56,372	0.11%
2024/04/12	125.7	28.85	20.3	28.87	28.88	105.4	56,216	0.19%	大買/鉅額交易
2024/04/11	228.4	28.93	39	28.95	28.95	189.4	55,570	0.34%	大買/鉅額交易
2024/04/10	32.9	29.38	9.1	29.38	29.37	23.9	54,295	0.04%
2024/04/09	85.6	29.20	21	29.19	29.23	64.6	54,092	0.12%
2024/04/08	359.4	29.18	21	29.16	29.15	338.4	53,756	0.63%	大買/鉅額交易
2024/04/03	149.4	29.45	3	29.49	29.43	146.4	52,309	0.28%	大買/鉅額交易
2024/04/02	233.9	29.67	10	29.69	29.65	223.9	51,291	0.44%	大買/鉅額交易
2024/04/01	30	29.95	106	29.94	29.97	-76	50,511	-0.15%	大賣/
2024/03/29	41.8	30.01	13.3	30.01	30.00	28.5	50,392	0.06%
2024/03/28	56.8	29.97	185.3	29.96	29.97	-128.5	50,457	-0.25%	大賣/鉅額交易
2024/03/27	56.3	29.76	12.7	29.78	29.80	43.6	50,703	0.09%
2024/03/26	81.6	29.70	105	29.68	29.71	-23.4	51,035	-0.05%	大賣/
2024/03/25	141.2	29.81	6.8	29.86	29.79	134.4	51,516	0.26%	大買/鉅額交易
2024/03/22	230.3	29.61	6.2	29.58	29.65	224.2	51,688	0.43%	大買/鉅額交易
2024/03/21	116.7	29.39	10	29.38	29.39	106.7	52,363	0.20%	大買/鉅額交易
2024/03/20	40.4	29.39	13	29.39	29.44	27.4	52,708	0.05%
2024/03/19	97.2	29.32	64	29.32	29.38	33.2	52,315	0.06%
2024/03/18	158.2	29.40	2	29.38	29.36	156.2	51,729	0.30%	大買/鉅額交易
2024/03/15	160.3	29.41	2	29.42	29.42	158.3	51,120	0.31%	大買/鉅額交易
2024/03/14	208.3	29.71	0	0.00	29.68	208.3	50,777	0.41%	大買/鉅額交易
2024/03/13	139.2	29.81	2.1	29.82	29.81	137.1	50,611	0.27%	大買/鉅額交易
2024/03/12	64.7	30.01	6.5	30.00	30.02	58.2	50,987	0.11%
2024/03/11	98.8	30.06	4.2	30.05	30.06	94.7	51,210	0.18%
2024/03/08	59	30.04	26	30.04	30.06	33	51,006	0.06%
2024/03/07	53.1	30.06	135.8	30.06	30.04	-82.7	50,779	-0.16%	大賣/
2024/03/06	158.2	29.87	36.2	29.86	29.88	122	50,104	0.24%	大買/鉅額交易
2024/03/05	46	29.58	72	29.57	29.63	-26	49,480	-0.05%
2024/03/04	28.6	29.64	7.4	29.67	29.65	21.1	49,211	0.04%
2024/03/01	40.3	29.61	0	0.00	29.60	40.3	48,607	0.08%
2024/02/29	66.4	29.57	3,523	29.55	29.53	-3,456.6	48,648	-7.11%	大賣/鉅額交易
2024/02/27	94.4	29.57	2	29.58	29.56	92.4	48,340	0.19%
2024/02/26	157.2	29.95	107.5	29.95	29.95	49.8	47,914	0.10%	大買/大賣/
2024/02/23	146.9	29.56	18.3	29.58	29.56	128.6	47,324	0.27%	大買/鉅額交易
2024/02/22	108.5	29.53	0	0.00	29.55	108.5	47,178	0.23%	大買/鉅額交易
2024/02/21	251.9	29.54	3	29.60	29.56	248.9	47,085	0.53%	大買/鉅額交易
2024/02/20	198.8	29.52	1	29.51	29.55	197.8	46,833	0.42%	大買/鉅額交易
2024/02/19	162.3	29.54	1	29.52	29.54	161.3	47,001	0.34%	大買/鉅額交易
2024/02/16	97.4	29.57	10	29.58	29.56	87.4	47,109	0.19%
2024/02/15	282.8	29.56	0.1	29.56	29.59	282.7	46,799	0.60%	大買/鉅額交易
2024/02/05	89.8	30.10	22.1	30.11	30.10	67.6	45,637	0.15%
2024/02/02	80	30.54	44.3	30.54	30.52	35.7	45,351	0.08%
2024/02/01	65.7	30.33	254.3	30.34	30.36	-188.6	45,559	-0.41%	大賣/鉅額交易
2024/01/31	57.9	29.98	13	30.08	30.11	44.9	45,581	0.10%
2024/01/30	17.8	29.73	3.2	29.67	29.79	14.6	44,970	0.03%
2024/01/29	133.6	29.41	7	29.41	29.41	126.6	44,694	0.28%	大買/鉅額交易
2024/01/26	24.3	29.47	1	29.44	29.48	23.3	44,431	0.05%
2024/01/25	118.5	29.26	2.8	29.28	29.33	115.7	44,402	0.26%	大買/鉅額交易
2024/01/24	57.6	29.39	4	29.47	29.47	53.6	43,966	0.12%
2024/01/23	20	29.54	10	29.53	29.61	10	43,585	0.02%
2024/01/22	107.9	29.55	5.4	29.56	29.57	102.5	43,020	0.24%	大買/鉅額交易
2024/01/19	99.7	29.43	0.1	29.44	29.41	99.6	42,481	0.23%
2024/01/18	47.9	29.85	28	29.84	29.84	19.9	41,559	0.05%
2024/01/17	346.9	29.87	55	29.85	29.86	291.9	41,127	0.71%	大買/鉅額交易
2024/01/16	24.2	30.13	10	30.15	30.15	14.2	40,356	0.04%
2024/01/15	43	30.22	7.1	30.12	30.30	35.9	40,278	0.09%
2024/01/12	20.9	30.09	9.5	30.07	30.07	11.4	40,302	0.03%
2024/01/11	28.6	30.00	0	0.00	30.01	28.6	40,587	0.07%
2024/01/10	27.5	30.04	0.3	30.05	30.06	27.2	40,520	0.07%
2024/01/09	43.2	30.13	2.4	30.14	30.18	40.7	40,273	0.10%
2024/01/08	133.8	30.01	420.1	30.01	29.98	-286.3	40,143	-0.71%	大買/大賣/鉅額交易
2024/01/05	461.1	30.40	33	30.36	30.35	428.1	39,661	1.08%	大買/鉅額交易
2024/01/04	32.1	30.73	2	30.69	30.66	30	39,450	0.08%
2024/01/03	58	30.63	40.4	30.64	30.60	17.6	39,342	0.04%
2024/01/02	85.6	30.63	1	30.64	30.61	84.6	39,095	0.22%
2023/12/29	1,046.7	30.86	262	30.86	30.85	784.7	38,907	2.02%	大買/大賣/鉅額交易
2023/12/28	23.2	30.98	2.7	31.03	30.91	20.5	39,567	0.05%
2023/12/27	19.5	30.83	4.1	30.83	30.83	15.4	39,514	0.04%
2023/12/26	18.5	30.88	25.1	30.94	30.89	-6.6	39,961	-0.02%
2023/12/25	72	30.83	74	30.85	30.79	-2	40,371	0.00%
2023/12/22	143.1	30.95	4.7	30.94	30.99	138.4	40,346	0.34%	大買/鉅額交易
2023/12/21	85.1	31.26	8.2	31.26	31.26	76.9	40,321	0.19%
2023/12/20	112.2	31.20	2	31.21	31.17	110.2	40,043	0.28%	大買/鉅額交易
2023/12/19	74	31.23	39.4	31.23	31.22	34.6	40,090	0.09%
2023/12/18	91.7	31.27	86.6	31.34	31.42	5.1	39,163	0.01%
2023/12/15	151.2	30.86	9.7	30.86	30.92	141.5	37,851	0.37%	大買/鉅額交易
2023/12/14	172.5	30.65	71.2	30.62	30.64	101.2	36,498	0.28%	大買/鉅額交易
2023/12/13	13.3	29.99	8.2	30.00	30.00	5.1	36,317	0.01%
2023/12/12	22.6	29.87	14.2	29.86	29.90	8.4	36,173	0.02%
2023/12/11	40.9	29.87	11.9	29.86	29.90	29	35,787	0.08%
2023/12/08	90.8	29.97	58.2	30.00	30.04	32.6	35,169	0.09%
2023/12/07	110.6	30.22	18	30.25	30.11	92.6	34,632	0.27%	大買/
2023/12/06	140	29.80	12.3	29.79	29.78	127.7	33,524	0.38%	大買/鉅額交易
2023/12/05	61.1	29.32	4.2	29.31	29.33	57	32,569	0.17%
2023/12/04	51.4	29.13	55.3	29.12	29.14	-3.9	32,078	-0.01%
2023/12/01	57.8	28.73	1	28.72	28.80	56.8	31,721	0.18%
2023/11/30	69.1	28.92	4.4	28.93	28.86	64.7	31,340	0.21%
2023/11/29	34.8	28.65	9.1	28.70	28.67	25.7	30,931	0.08%
2023/11/28	17.3	28.58	0.5	28.62	28.57	16.8	30,321	0.06%
2023/11/27	62.2	28.36	2.6	28.35	28.35	59.6	30,066	0.20%
2023/11/24	20.9	28.54	0	0.00	28.52	20.9	29,639	0.07%
2023/11/22	30.2	28.46	1	28.45	28.47	29.2	28,970	0.10%
2023/11/21	36.7	28.51	3	28.50	28.54	33.7	28,719	0.12%
2023/11/20	46.4	28.50	2	28.61	28.42	44.4	28,229	0.16%
2023/11/17	25.1	28.60	13	28.61	28.55	12.1	27,873	0.04%
2023/11/16	56.7	28.51	27	28.48	28.50	29.7	27,668	0.11%
2023/11/15	56.8	29.08	2.8	29.08	29.04	54	27,102	0.20%
2023/11/14	13	28.57	3.1	28.47	28.63	9.9	26,494	0.04%
2023/11/13	56.8	28.48	37	28.50	28.45	19.8	26,043	0.08%
2023/11/10	43.2	28.61	0	0.00	28.62	43.2	25,521	0.17%
2023/11/09	42.6	29.04	10.7	29.03	29.03	31.9	25,038	0.13%
2023/11/08	11.8	28.48	20.5	28.47	28.49	-8.7	24,380	-0.04%
2023/11/07	16.3	28.22	0	0.00	28.18	16.3	24,001	0.07%
2023/11/06	30.6	28.36	31.2	28.32	28.32	-0.6	23,914	0.00%
2023/11/03	75.3	28.30	9.4	28.29	28.27	65.9	23,752	0.28%
2023/11/02	71.2	27.90	4	27.91	27.85	67.2	23,576	0.28%
2023/11/01	51	27.44	0.3	27.51	27.36	50.7	23,421	0.22%
2023/10/31	29.4	27.68	0.1	27.74	27.69	29.4	24,595	0.12%
2023/10/30	27.1	27.75	1	27.72	27.72	26.1	25,122	0.10%
2023/10/27	24	27.84	2	27.85	27.82	22	25,628	0.09%
2023/10/26	35	27.46	0.1	27.48	27.48	34.9	26,293	0.13%
2023/10/25	19.1	27.95	2	28.00	27.93	17.1	27,463	0.06%
2023/10/24	17.6	27.75	5	27.73	27.75	12.6	27,714	0.05%
2023/10/23	58	27.25	0	0.00	27.24	58	27,872	0.21%
2023/10/20	42.3	27.41	43	27.45	27.45	-0.7	28,112	0.00%
2023/10/19	85.3	27.60	10	27.59	27.59	75.3	28,139	0.27%
2023/10/18	68.1	27.99	2	27.95	27.92	66.1	27,889	0.24%
2023/10/17	48.2	28.12	2	28.10	28.08	46.2	27,939	0.17%
2023/10/16	17.4	28.45	2	28.45	28.43	15.4	27,791	0.06%
2023/10/13	45.3	28.26	0	0.00	28.34	45.3	27,873	0.16%
2023/10/12	10.2	28.73	5.2	28.70	28.75	5.1	27,855	0.02%
2023/10/11	17.4	28.22	2	28.29	28.20	15.4	27,868	0.06%
2023/10/06	25.6	27.87	6	27.89	27.85	19.6	27,889	0.07%
2023/10/05	43.8	28.05	7.5	28.06	28.02	36.3	28,019	0.13%
2023/10/04	111.8	27.70	14	27.63	27.61	97.8	27,890	0.35%	大買/
2023/10/03	24.9	28.30	0	0.00	28.30	24.9	27,543	0.09%
2023/10/02	18.3	28.43	31	28.44	28.44	-12.7	27,782	-0.05%
2023/09/28	77	28.52	165.8	28.49	28.52	-88.7	27,459	-0.32%	大賣/
2023/09/27	79.5	28.75	1	28.76	28.71	78.5	26,859	0.29%
2023/09/26	161.2	28.71	45	28.70	28.73	116.2	26,542	0.44%	大買/鉅額交易
2023/09/25	264.5	29.21	0	0.00	29.18	264.5	25,726	1.03%	大買/鉅額交易
2023/09/22	147.7	29.21	0.8	29.27	29.20	146.9	25,473	0.58%	大買/鉅額交易
2023/09/21	37.5	29.94	10	29.94	29.95	27.5	24,300	0.11%
2023/09/20	68.9	29.99	2	30.00	30.01	66.9	24,118	0.28%
2023/09/19	120.4	30.12	10	30.15	30.10	110.4	24,050	0.46%	大買/鉅額交易
2023/09/18	72.5	30.03	11.1	30.05	30.02	61.4	24,174	0.25%
2023/09/15	48.6	30.16	4	30.17	30.16	44.6	23,837	0.19%
2023/09/14	14.2	30.28	1	30.30	30.26	13.2	23,799	0.06%
2023/09/13	47.3	30.28	0.8	30.30	30.25	46.5	23,823	0.20%
2023/09/12	85.6	30.26	1.8	30.27	30.24	83.8	23,990	0.35%
2023/09/11	38	30.33	0	0.00	30.28	38	23,994	0.16%
2023/09/08	25.2	30.45	4	30.42	30.44	21.2	24,193	0.09%
2023/09/07	32.1	30.31	8	30.31	30.30	24.1	24,513	0.10%
2023/09/06	46.1	30.29	0	0.00	30.30	46.1	24,907	0.19%
2023/09/05	66.6	30.47	1	30.47	30.43	65.6	24,929	0.26%
2023/09/04	86.9	30.49	3.4	30.50	30.48	83.5	25,665	0.33%
2023/09/01	6.7	30.78	0	0.00	30.76	6.7	26,127	0.03%
2023/08/31	8	30.79	2.1	30.79	30.79	5.9	26,843	0.02%
2023/08/30	7.1	30.60	10.3	30.63	30.64	-3.2	27,437	-0.01%
2023/08/29	29.2	30.52	2.1	30.50	30.48	27.1	27,642	0.10%
2023/08/28	5	30.50	3	30.45	30.47	2	27,726	0.01%
2023/08/25	32.6	30.35	2	30.36	30.31	30.6	27,798	0.11%
2023/08/24	14.1	30.51	10	30.55	30.48	4.1	27,888	0.01%
2023/08/23	13.5	30.26	2.3	30.25	30.26	11.2	28,066	0.04%
2023/08/22	64.9	30.02	7.9	30.03	30.00	57.1	28,107	0.20%
2023/08/21	54.5	30.24	33	30.24	30.20	21.5	28,116	0.08%
2023/08/18	58.1	30.35	95.2	30.33	30.33	-37.1	28,509	-0.13%
2023/08/17	83.8	30.44	116.6	30.45	30.40	-32.8	28,661	-0.11%	大賣/
2023/08/16	19.3	30.65	2	30.66	30.67	17.3	28,746	0.06%
2023/08/15	74.2	30.98	5	30.98	30.97	69.2	28,897	0.24%
2023/08/14	39.7	31.02	9.7	31.02	31.00	30	28,786	0.10%
2023/08/11	67.6	31.06	40.3	31.08	31.02	27.3	28,818	0.09%
2023/08/10	25.7	31.22	15.2	31.22	31.20	10.5	28,641	0.04%
2023/08/09	16.3	31.26	30.2	31.27	31.28	-13.9	28,697	-0.05%
2023/08/08	60.5	31.06	68	31.14	31.12	-7.6	28,683	-0.03%
2023/08/07	29.4	31.14	23.6	31.12	31.16	5.8	28,546	0.02%
2023/08/04	227.2	30.74	4.1	30.76	30.89	223.1	28,435	0.78%	大買/鉅額交易
2023/08/02	60	31.23	7	31.23	31.23	53	27,270	0.19%
2023/08/01	6.6	31.51	25.5	31.47	31.50	-19	26,730	-0.07%
2023/07/31	3,549.8	31.27	4	31.27	31.22	3,545.8	26,444	13.41%	大買/鉅額交易
2023/07/28	201.2	31.22	1	31.20	31.22	200.2	25,963	0.77%	大買/鉅額交易
2023/07/27	18.5	31.52	0	0.00	31.53	18.5	24,734	0.07%
2023/07/26	22.4	31.57	22	31.58	31.56	0.4	24,679	0.00%
2023/07/25	29.8	31.70	7	31.67	31.66	22.8	24,567	0.09%
2023/07/24	19.1	31.75	13	31.75	31.77	6.1	24,276	0.03%
2023/07/21	8	31.62	0	0.00	31.63	8	24,233	0.03%
2023/07/20	34.6	31.79	15	31.80	31.76	19.6	24,133	0.08%
2023/07/19	11.1	31.56	25.1	31.60	31.59	-14	24,071	-0.06%
2023/07/18	48.3	31.34	2	31.33	31.35	46.3	24,029	0.19%
2023/07/17	17.8	31.31	32.1	31.37	31.37	-14.2	23,949	-0.06%
2023/07/14	72.4	31.32	4	31.31	31.29	68.4	23,971	0.29%
2023/07/13	42.9	31.25	3	31.22	31.18	39.9	24,421	0.16%
2023/07/12	55.6	31.15	2	31.13	31.11	53.6	24,875	0.22%
2023/07/11	29.9	31.11	0	0.00	31.12	29.9	25,167	0.12%
2023/07/10	116.1	31.01	2	31.01	31.00	114.1	25,210	0.45%	大買/鉅額交易
2023/07/07	197.4	31.19	0	0.00	31.18	197.4	24,832	0.79%	大買/鉅額交易
2023/07/06	70.9	31.48	10	31.50	31.51	60.9	24,531	0.25%
2023/07/05	8.6	31.73	0	0.00	31.71	8.6	24,512	0.04%
2023/07/04	23.4	31.76	21.3	31.78	31.76	2.1	24,717	0.01%
2023/07/03	37.3	31.77	4.1	31.77	31.77	33.2	25,237	0.13%
2023/06/30	60	31.59	0	0.00	31.59	60	25,243	0.24%
2023/06/29	9.1	31.91	136	31.93	31.88	-126.9	25,105	-0.51%	大賣/鉅額交易
2023/06/28	9.1	31.79	16.1	31.77	31.80	-7	25,297	-0.03%
2023/06/27	12.8	31.88	12.2	31.86	31.85	0.6	25,999	0.00%
2023/06/26	8.1	31.90	162.9	31.91	31.91	-154.8	26,090	-0.59%	大賣/鉅額交易
2023/06/21	16.8	31.74	21	31.72	31.75	-4.2	26,042	-0.02%
2023/06/20	24.7	31.37	2	31.38	31.39	22.7	26,056	0.09%
2023/06/19	2.3	31.52	1	31.50	31.52	1.3	26,352	0.00%
2023/06/16	20.2	31.41	4	31.44	31.45	16.2	26,341	0.06%
2023/06/15	11.2	31.26	493.2	31.29	31.22	-482	26,335	-1.83%	大賣/鉅額交易
2023/06/14	15.8	31.15	9	31.15	31.16	6.8	26,416	0.03%
2023/06/13	14.1	31.33	2.5	31.32	31.32	11.6	26,325	0.04%
2023/06/12	93.8	31.24	0	0.00	31.23	93.8	26,211	0.36%
2023/06/09	20.6	31.19	9	31.18	31.21	11.6	26,024	0.04%
2023/06/08	104.6	31.04	0	0.00	31.03	104.6	26,079	0.40%	大買/鉅額交易
2023/06/07	24.8	31.43	2	31.39	31.43	22.8	25,535	0.09%
2023/06/06	106.1	31.19	1.9	31.22	31.19	104.2	24,926	0.42%	大買/鉅額交易
2023/06/05	221.4	31.33	0.8	31.37	31.33	220.6	24,247	0.91%	大買/鉅額交易
2023/06/02	127	31.76	3	31.76	31.73	124	23,686	0.52%	大買/鉅額交易
2023/06/01	30.6	31.83	69.8	31.81	31.77	-39.2	23,531	-0.17%
2023/05/31	44.6	31.81	100	31.79	31.82	-55.5	23,580	-0.24%
2023/05/30	22.9	31.82	7	31.82	31.82	15.9	23,607	0.07%
2023/05/29	27.7	31.84	6.7	31.86	31.81	21	23,570	0.09%
2023/05/26	31	31.59	14.5	31.68	31.77	16.5	23,405	0.07%
2023/05/25	153.9	31.63	45.5	31.62	31.63	108.4	23,293	0.47%	大買/鉅額交易
2023/05/24	183.7	31.78	56	31.77	31.76	127.7	23,212	0.55%	大買/鉅額交易
2023/05/23	60.8	31.97	43.9	31.98	31.96	16.9	22,788	0.07%
2023/05/22	63	32.05	82.4	32.06	32.10	-19.4	22,667	-0.09%
2023/05/19	166	32.25	27	32.26	32.26	139	22,778	0.61%	大買/鉅額交易
2023/05/18	109.7	32.40	4	32.39	32.40	105.7	23,106	0.46%	大買/鉅額交易
2023/05/17	68.7	32.40	18	32.39	32.41	50.7	23,089	0.22%
2023/05/16	86	32.68	37.2	32.70	32.69	48.8	22,935	0.21%
2023/05/15	20.2	32.73	16	32.74	32.75	4.2	23,086	0.02%
2023/05/12	29.5	32.86	144	32.87	32.85	-114.5	23,034	-0.50%	大賣/鉅額交易
2023/05/11	17.1	32.62	49.1	32.65	32.64	-32	22,998	-0.14%
2023/05/10	73	32.46	14	32.46	32.47	59	23,154	0.25%
2023/05/09	150.4	32.54	111.2	32.54	32.51	39.2	23,131	0.17%	大買/大賣/
2023/05/08	97.8	32.60	68	32.60	32.73	29.8	22,965	0.13%
2023/05/05	60.2	32.61	22	32.61	32.63	38.2	22,861	0.17%
2023/05/04	12.6	32.77	24.2	32.79	32.81	-11.6	22,766	-0.05%
2023/05/03	29.1	32.64	14.8	32.65	32.65	14.2	22,497	0.06%
2023/05/02	10.5	32.29	40	32.29	32.28	-29.5	22,469	-0.13%
2023/04/28	32.3	32.32	2	32.40	32.46	30.3	22,157	0.14%
2023/04/27	43	32.55	2.3	32.57	32.51	40.7	21,946	0.19%
2023/04/26	31.6	32.72	13.6	32.76	32.76	18.1	21,833	0.08%
2023/04/25	18	32.45	70.8	32.45	32.50	-52.8	21,591	-0.24%
2023/04/24	40.4	32.16	5.2	32.15	32.15	35.2	21,529	0.16%
2023/04/21	13	32.23	123.6	32.23	32.29	-110.6	21,366	-0.52%	大賣/鉅額交易
2023/04/20	16.3	32.01	11.7	31.99	32.02	4.6	21,292	0.02%
2023/04/19	15.7	31.85	4	31.84	31.89	11.7	21,155	0.06%
2023/04/18	123.2	31.78	0	0.00	31.79	123.2	20,833	0.59%	大買/鉅額交易
2023/04/17	82.6	32.04	0	0.00	32.04	82.6	20,121	0.41%
2023/04/14	126.5	32.27	0.6	32.29	32.25	125.9	19,428	0.65%	大買/鉅額交易
2023/04/13	42.6	32.50	0	0.00	32.52	42.6	18,837	0.23%
2023/04/12	144.9	32.55	0.1	32.55	32.53	144.8	18,565	0.78%	大買/鉅額交易
2023/04/11	106.1	32.56	0	32.59	32.56	106	18,418	0.58%	大買/鉅額交易
2023/04/10	84.5	32.75	15.2	32.75	32.73	69.2	18,318	0.38%
2023/04/07	78.2	32.93	43.1	32.97	32.89	35.1	17,987	0.20%
2023/04/06	42.1	32.80	151.4	32.78	32.89	-109.3	17,653	-0.62%	大賣/鉅額交易
2023/03/31	6.3	31.72	1	31.75	31.75	5.3	17,021	0.03%
2023/03/30	105.5	31.64	0	0.00	31.63	105.5	16,909	0.62%	大買/鉅額交易
2023/03/29	74.6	31.57	0	0.00	31.66	74.6	16,981	0.44%
2023/03/28	74.6	31.71	1	31.73	31.69	73.6	17,005	0.43%
2023/03/27	40.2	32.27	7	32.32	32.28	33.2	16,266	0.20%
2023/03/24	20.8	32.09	12	32.06	32.10	8.8	16,097	0.05%
2023/03/23	23.7	32.15	5.9	32.17	32.09	17.7	16,034	0.11%
2023/03/22	72.5	32.09	14.3	32.05	32.04	58.2	15,925	0.37%
2023/03/21	51.9	32.40	29	32.39	32.41	22.8	15,512	0.15%
2023/03/20	23.6	32.43	38.6	32.44	32.50	-15	15,479	-0.10%
2023/03/17	17.6	32.12	5.9	32.15	32.18	11.7	15,356	0.08%
2023/03/16	11.1	32.32	52.3	32.34	32.39	-41.2	15,256	-0.27%
2023/03/15	52.9	31.81	6.4	31.79	31.82	46.5	15,058	0.31%
2023/03/14	24.6	32.15	19.2	32.14	32.15	5.4	14,841	0.04%
2023/03/13	23.1	31.84	30.6	31.81	31.79	-7.5	14,632	-0.05%
2023/03/10	6	31.60	72.8	31.76	31.79	-66.7	14,433	-0.46%
2023/03/09	4.8	31.14	32.6	31.18	31.12	-27.8	14,276	-0.19%
2023/03/08	6.8	31.09	1.2	31.07	31.10	5.6	14,307	0.04%
2023/03/07	49	31.03	11	31.02	31.05	38	14,291	0.27%
2023/03/06	16	31.17	3.8	31.16	31.13	12.3	14,205	0.09%
2023/03/03	21.6	30.80	0	0.00	30.82	21.6	14,115	0.15%
2023/03/02	53	30.88	0	0.00	30.89	53	14,064	0.38%
2023/03/01	56.4	31.09	45	31.09	31.04	11.4	13,904	0.08%
2023/02/24	6.3	31.15	21	31.11	31.21	-14.7	13,776	-0.11%
2023/02/23	38.5	30.99	4	31.03	30.96	34.5	13,649	0.25%
2023/02/22	43.4	30.91	8	30.90	30.96	35.4	13,500	0.26%
2023/02/21	13.8	31.08	0.1	31.11	31.10	13.7	13,359	0.10%
2023/02/20	33.6	31.05	1	31.00	31.09	32.6	13,242	0.25%
2023/02/17	56.2	30.70	51	30.73	30.73	5.2	13,028	0.04%
2023/02/16	101	31.07	0	0.00	31.10	101	12,570	0.80%	大買/鉅額交易
2023/02/15	21.8	31.68	7	31.68	31.76	14.8	12,047	0.12%
2023/02/14	12.9	31.60	0	0.00	31.62	12.9	11,888	0.11%
2023/02/13	65.3	31.36	0	0.00	31.40	65.3	11,804	0.55%
2023/02/10	9.7	31.63	2	31.61	31.67	7.7	11,543	0.07%
2023/02/09	13.4	31.81	4	31.83	31.78	9.4	11,317	0.08%
2023/02/08	24	31.81	8.8	31.80	31.80	15.3	11,160	0.14%
2023/02/07	18.7	31.95	3	31.96	31.98	15.7	10,812	0.14%
2023/02/06	43.6	32.06	55	32.07	32.08	-11.4	10,564	-0.11%
2023/02/03	43.5	32.39	23.1	32.38	32.41	20.4	10,212	0.20%
2023/02/02	43.1	32.21	39	32.22	32.15	4.1	9,981	0.04%
2023/02/01	2.4	32.13	8	32.11	32.12	-5.6	9,711	-0.06%
2023/01/31	11.4	32.04	0	0.00	32.04	11.4	9,628	0.12%
2023/01/30	3.9	32.27	22.3	32.24	32.30	-18.3	9,417	-0.19%
2023/01/17	12.8	32.19	5	32.12	32.17	7.8	9,252	0.08%
2023/01/16	23.8	32.29	0.2	32.32	32.26	23.6	9,154	0.26%
2023/01/13	75.4	32.41	1.1	32.50	32.50	74.3	8,999	0.83%
2023/01/12	40.3	32.07	5	32.19	32.20	35.3	8,880	0.40%
2023/01/11	7.8	31.78	10	31.78	31.88	-2.2	8,691	-0.03%
2023/01/10	25.1	32.12	1	32.14	32.12	24.1	8,589	0.28%
2023/01/09	39.1	32.05	14.4	32.00	32.03	24.7	8,431	0.29%
2023/01/06	17.5	31.71	8	31.71	31.71	9.5	8,302	0.11%
2023/01/05	33.2	31.67	0.1	31.69	31.53	33.1	8,241	0.40%
2023/01/04	7.1	31.47	0	0.00	31.56	7.1	8,131	0.09%
2023/01/03	30.7	31.00	0.4	31.04	31.00	30.3	8,069	0.37%
2022/12/30	14.2	31.14	0	0.00	31.08	14.2	7,973	0.18%
2022/12/29	6.6	30.97	11	30.98	30.97	-4.4	7,964	-0.06%
2022/12/28	7.9	31.06	43	31.10	31.09	-35.1	7,830	-0.45%
2022/12/27	15.7	31.60	0	0.00	31.60	15.7	7,553	0.21%
2022/12/26	9.4	31.75	0	0.00	31.73	9.4	7,410	0.13%
2022/12/23	15.4	31.92	0	0.00	31.87	15.4	7,333	0.21%
2022/12/22	3.2	32.11	0	0.00	32.10	3.2	7,261	0.04%
2022/12/21	23.3	31.78	2.9	31.82	31.89	20.4	7,348	0.28%
2022/12/20	18.4	32.09	4.6	31.92	31.94	13.9	7,128	0.19%
2022/12/19	33.2	32.84	6	32.83	32.85	27.2	6,756	0.40%
2022/12/16	4.1	33.22	0.1	33.16	33.14	4	6,722	0.06%
2022/12/15	1.1	32.89	0.2	32.88	33.00	0.8	6,651	0.01%
2022/12/14	14	33.01	10	32.98	32.98	4	6,529	0.06%
2022/12/13	26.1	32.81	10.1	32.79	32.77	16.1	6,359	0.25%
2022/12/12	29.3	32.81	1.3	32.93	32.92	28	6,219	0.45%
2022/12/09	11.2	33.44	15	33.51	33.59	-3.8	6,067	-0.06%
2022/12/08	42.4	33.43	11	33.38	33.41	31.4	5,937	0.53%
2022/12/07	6.1	32.69	5.1	32.75	32.66	1.1	5,781	0.02%
2022/12/06	1	32.43	18.1	32.38	32.43	-17.1	5,707	-0.30%
2022/12/05	11.5	32.32	5	32.29	32.34	6.5	5,672	0.11%
2022/12/02	27	32.09	1.3	32.16	32.09	25.7	5,558	0.46%
2022/12/01	14.1	31.61	1	31.65	31.57	13.1	5,508	0.24%
2022/11/30	32.6	31.51	0.4	31.54	31.51	32.1	5,312	0.60%
2022/11/29	4.5	31.92	0	0.00	31.81	4.5	5,229	0.09%
2022/11/28	7.3	31.91	0	0.00	32.14	7.3	5,139	0.14%
2022/11/25	16.4	31.91	0.2	31.95	31.94	16.1	5,100	0.32%
2022/11/24	15.1	32.04	21	32.13	31.90	-5.9	5,026	-0.12%
2022/11/23	11	31.61	0	0.00	31.61	11	4,828	0.23%
2022/11/22	23.1	31.18	1	31.16	31.14	22.1	4,805	0.46%
2022/11/21	11	31.14	0	0.00	31.21	11	4,782	0.23%
2022/11/18	30	31.26	12	31.18	31.26	18	4,854	0.37%
2022/11/17	2.2	31.31	24	31.31	31.31	-21.8	4,827	-0.45%
2022/11/16	152.3	30.74	157	30.65	30.64	-4.8	4,717	-0.10%	大買/大賣/
2022/11/15	14.6	30.59	0	0.00	30.62	14.6	4,596	0.32%
2022/11/14	2.7	30.74	1	30.94	30.71	1.7	4,487	0.04%
2022/11/11	13.5	31.14	3	31.07	31.10	10.5	4,375	0.24%
2022/11/10	2	30.40	21	30.42	30.45	-19	4,158	-0.46%
2022/11/09	7	30.37	11.1	30.37	30.38	-4.1	4,119	-0.10%
2022/11/08	13.3	30.17	0	0.00	30.15	13.3	4,050	0.33%
2022/11/07	8	30.70	0	0.00	30.71	8	3,978	0.20%
2022/11/04	12	31.07	16	31.05	30.98	-4	3,981	-0.10%
2022/11/03	6	31.19	0	0.00	31.19	6	3,910	0.15%
2022/11/02	7	31.38	9	31.40	31.32	-2	3,902	-0.05%
2022/11/01	29.1	31.25	13	31.27	31.26	16.1	3,910	0.41%
2022/10/31	15	31.22	0	0.00	31.28	15	3,908	0.38%
2022/10/28	3	31.43	17	31.40	31.43	-14	3,899	-0.36%
2022/10/27	17	31.08	0	0.00	31.03	17	3,896	0.44%
2022/10/26	490	30.91	12.1	30.88	30.94	478	3,906	12.24%	大買/鉅額交易
2022/10/25	3.2	30.25	6.2	30.23	30.27	-3	3,881	-0.08%
2022/10/24	5.2	30.37	0	0.00	30.46	5.2	3,849	0.14%
2022/10/21	5.5	30.70	0	0.00	30.60	5.5	3,852	0.14%
2022/10/20	21.3	31.17	0	0.00	31.12	21.3	3,768	0.56%
2022/10/19	0.2	31.59	32	31.53	31.55	-31.8	3,711	-0.86%
2022/10/18	13.1	31.71	0	0.00	31.68	13.1	3,710	0.35%
2022/10/17	3	31.77	0	0.00	31.83	3	3,663	0.08%
2022/10/14	27	31.99	0.8	32.06	31.97	26.2	3,642	0.72%
2022/10/13	1	32.09	0	0.00	32.04	1	3,668	0.03%
2022/10/12	2.2	31.97	0	0.00	31.96	2.2	3,660	0.06%
2022/10/11	46.4	31.88	3	31.87	31.80	43.4	3,641	1.19%
2022/10/07	4.1	32.48	6	32.48	32.47	-1.9	3,563	-0.05%
2022/10/06	11.2	32.64	3	32.58	32.62	8.2	3,525	0.23%
2022/10/05	5.3	33.01	1	32.94	32.98	4.3	3,444	0.12%
2022/10/04	9	33.31	7	33.22	33.23	2	3,443	0.06%
2022/10/03	2	32.88	0	0.00	32.97	2	3,439	0.06%
2022/09/30	0.3	33.00	0	0.00	33.04	0.3	3,438	0.01%
2022/09/29	4	33.08	1	33.11	33.06	3	3,440	0.09%
2022/09/28	67.9	32.36	1	32.35	32.38	66.9	3,459	1.93%
2022/09/27	10.2	33.21	0	0.00	33.18	10.2	3,284	0.31%
2022/09/26	9.3	33.49	1	33.46	33.46	8.3	3,279	0.25%
2022/09/23	6.3	33.39	44	33.36	33.35	-37.7	3,297	-1.14%
2022/09/22	3.2	34.00	0	0.00	34.07	3.2	3,216	0.10%
2022/09/21	5	33.54	1	33.57	33.59	4	3,139	0.13%
2022/09/20	12.1	33.79	0	0.00	33.79	12.1	3,107	0.39%
2022/09/19	1	33.68	0	0.00	33.71	1	3,145	0.03%
2022/09/16	5.1	33.79	0	0.00	33.88	5.1	3,153	0.16%
2022/09/15	9.2	33.70	0	0.00	33.64	9.2	3,172	0.29%
2022/09/14	3.2	33.40	0	0.00	33.50	3.2	3,168	0.10%
2022/09/13	7.1	33.38	1	33.39	33.38	6.1	3,178	0.19%
2022/09/12	10.8	33.54	0	0.00	33.52	10.8	3,119	0.35%
2022/09/08	2.2	33.86	0	0.00	33.92	2.2	3,092	0.07%
2022/09/07	33.7	33.33	0	0.00	33.45	33.7	3,104	1.08%
2022/09/06	3.3	33.96	0	0.00	33.91	3.3	3,068	0.11%
2022/09/05	1.3	34.01	0	0.00	34.05	1.3	3,119	0.04%
2022/09/02	12.1	33.76	0	0.00	33.81	12.1	3,105	0.39%
2022/09/01	3.4	33.99	0	0.00	34.03	3.4	3,071	0.11%
2022/08/31	5.1	34.38	0	0.00	34.45	5.1	3,029	0.17%
2022/08/30	2.1	34.55	0	0.00	34.55	2.1	3,008	0.07%
2022/08/29	1.4	34.18	1.3	34.26	34.22	0	3,071	0.00%
2022/08/26	2.3	34.05	0	0.00	33.97	2.3	3,026	0.07%
2022/08/25	35.4	33.79	0	0.00	33.77	35.4	2,979	1.19%
2022/08/24	23	34.02	0	0.00	34.14	23	2,910	0.79%
2022/08/22	6.2	34.08	1.6	34.12	34.11	4.6	3,000	0.15%
2022/08/19	20.1	34.51	0	0.00	34.45	20.1	2,966	0.68%
2022/08/18	46.1	34.54	2	34.55	34.57	44.1	2,941	1.50%
2022/08/17	1	34.81	5.5	34.85	34.82	-4.5	2,911	-0.15%
2022/08/16	7.1	34.84	4	34.85	34.87	3.1	2,912	0.11%
2022/08/15	6.1	35.00	0	0.00	35.01	6.1	2,914	0.21%
2022/08/12	83.1	34.82	0	0.00	34.85	83.1	2,909	2.86%
2022/08/11	41.1	35.54	1	35.53	35.54	40.1	2,792	1.44%
2022/08/10	4	35.83	1	35.84	35.81	3	2,744	0.11%
2022/08/09	5	35.91	2	35.89	35.86	3	2,746	0.11%
2022/08/08	25.2	35.46	0	0.00	35.45	25.2	2,729	0.92%
2022/08/05	0.2	36.06	1	36.07	36.02	-0.8	2,684	-0.03%
2022/08/04	1.1	36.13	2	36.14	36.06	-0.9	2,686	-0.03%
2022/08/03	13.4	35.84	0	0.00	35.95	13.4	2,687	0.50%
2022/08/02	10.4	36.55	7	36.48	36.55	3.4	2,666	0.13%
2022/08/01	2.1	35.58	0	0.00	35.59	2.1	2,662	0.08%
2022/07/29	20.1	35.45	0	0.00	35.56	20.1	2,679	0.75%
2022/07/28	4.2	35.44	2	35.25	35.26	2.2	2,696	0.08%
2022/07/26	2.1	35.51	0.3	35.55	35.52	1.8	2,733	0.06%
2022/07/25	2.2	35.55	3	35.56	35.55	-0.8	2,772	-0.03%
2022/07/22	0	0.00	36	35.13	35.15	-36	2,770	-1.30%
2022/07/20	10.2	34.46	0	0.00	34.46	10.2	2,807	0.36%
2022/07/19	13.3	34.68	0	0.00	34.71	13.3	2,779	0.48%
2022/07/18	2	35.14	2	35.14	35.12	0	2,782	0.00%
2022/07/15	0.1	35.00	6	35.01	35.01	-6	2,813	-0.21%
2022/07/14	0.1	34.80	0	0.00	34.79	0.1	2,820	0.00%
2022/07/13	0	34.54	0	0.00	34.53	0	2,821	0.00%
2022/07/12	2.1	34.55	8	34.60	34.55	-6	2,846	-0.21%
2022/07/11	14.1	33.91	0	0.00	33.91	14.1	2,844	0.49%
2022/07/08	2.3	34.24	0	0.00	34.29	2.3	2,845	0.08%
2022/07/07	8.3	34.63	0	0.00	34.64	8.3	2,859	0.29%
2022/07/06	3.1	35.08	6	35.02	35.08	-2.9	2,869	-0.10%
2022/07/05	1.5	34.30	13	34.22	34.34	-11.5	2,852	-0.40%
2022/07/04	6	34.69	22	34.63	34.55	-16	2,859	-0.56%
2022/07/01	1.6	34.43	10.1	34.30	34.45	-8.6	2,784	-0.31%
2022/06/30	3.1	33.95	0.1	33.98	33.95	3	2,779	0.11%
2022/06/29	3.1	33.53	0	0.00	33.67	3.1	2,751	0.11%
2022/06/27	13.4	33.53	0	0.00	33.37	13.4	2,759	0.49%
2022/06/24	7.1	34.08	0	0.00	34.13	7.1	2,713	0.26%
2022/06/23	0	0.00	1	33.98	33.89	-1	2,714	-0.04%
2022/06/22	2	33.29	0	0.00	33.26	2	2,661	0.08%
2022/06/21	0.2	33.19	0	0.00	33.17	0.2	2,669	0.01%
2022/06/17	0	0.00	0.3	33.48	33.49	-0.3	2,696	-0.01%
2022/06/16	0	0.00	0.3	33.15	33.14	-0.3	2,667	-0.01%
2022/06/15	25.3	32.82	0.8	32.89	32.81	24.4	2,660	0.92%
2022/06/14	10.3	33.27	0	0.00	33.30	10.3	2,585	0.40%
2022/06/13	2	33.92	15	33.95	34.00	-13	2,505	-0.52%
2022/06/08	1	34.15	0	0.00	34.13	1	2,487	0.04%
2022/06/07	13.3	33.88	0	0.00	33.92	13.3	2,509	0.53%
2022/06/06	5.1	34.38	0	0.00	34.29	5.1	2,430	0.21%
2022/06/01	2	34.11	0	0.00	34.23	2	2,470	0.08%
2022/05/31	0.4	34.41	0	0.00	34.37	0.4	2,421	0.02%
2022/05/30	5.1	34.83	0	0.00	34.80	5.1	2,383	0.21%
2022/05/27	8.2	35.13	0	0.00	35.09	8.2	2,317	0.35%
2022/05/26	6	35.29	0	0.00	35.40	6	2,310	0.26%
2022/05/25	0	0.00	10.1	35.30	35.29	-10.1	2,305	-0.44%
2022/05/24	0	0.00	11	34.84	34.91	-11	2,317	-0.47%
2022/05/23	0.3	35.17	0.1	35.17	35.14	0.2	2,307	0.01%
2022/05/20	0	0.00	1.1	34.91	34.99	-1.1	2,291	-0.05%
2022/05/19	1	34.74	5.1	34.79	34.76	-4.1	2,683	-0.15%
2022/05/18	4.1	34.21	0	0.00	34.19	4.1	2,685	0.15%
2022/05/17	6.2	34.86	0	0.00	34.79	6.2	2,678	0.23%
2022/05/16	15.2	35.18	0	0.00	35.20	15.2	2,706	0.56%
2022/05/13	4.2	35.38	0	0.00	35.30	4.2	2,714	0.15%
2022/05/12	0.1	35.40	0.2	35.32	35.48	0	2,727	0.00%
2022/05/11	1.4	34.87	1	34.82	34.91	0.4	2,775	0.01%
2022/05/10	1	34.73	0	0.00	34.52	1	2,760	0.04%
2022/05/09	9.1	34.17	0	0.00	34.12	9.1	2,743	0.33%
2022/05/06	3.4	34.69	0	0.00	34.73	3.4	2,709	0.12%
2022/05/05	5.1	35.28	0	0.00	35.23	5.1	2,661	0.19%
2022/05/03	10.1	35.38	0	0.00	35.30	10.1	2,601	0.39%
2022/04/29	0.1	36.11	0	0.00	35.98	0.1	2,522	0.00%
2022/04/28	1.2	35.98	1	35.99	36.03	0.2	2,484	0.01%
2022/04/27	5.2	36.28	11.8	36.34	36.22	-6.6	2,457	-0.27%
2022/04/26	3	35.94	2	35.88	35.78	1	2,442	0.04%
2022/04/25	2.8	35.83	0	0.00	35.79	2.8	2,436	0.12%
2022/04/22	7.2	35.54	0	0.00	35.56	7.2	2,468	0.29%
2022/04/21	2.1	35.82	2	35.81	35.77	0.1	2,452	0.00%
2022/04/20	5.2	35.24	1	35.20	35.27	4.2	2,419	0.17%
2022/04/19	9	35.60	1	35.60	35.58	8	2,414	0.33%
2022/04/18	7.2	35.52	0	0.00	35.56	7.2	2,421	0.30%
2022/04/15	4.1	35.84	0	0.00	35.84	4.1	2,405	0.17%
2022/04/14	4	36.18	0	0.00	36.24	4	2,360	0.17%
2022/04/13	4.1	36.05	1	36.04	36.02	3.1	2,354	0.13%
2022/04/12	9.5	36.10	0.1	36.14	36.08	9.4	2,345	0.40%
2022/04/11	5.1	36.57	0	0.00	36.50	5.1	2,348	0.22%
2022/04/08	3.2	37.05	1	37.02	37.01	2.2	2,310	0.10%
2022/04/07	0.1	37.18	0	0.00	37.22	0.1	2,296	0.00%
2022/04/06	12.2	37.14	0	0.00	37.16	12.2	2,276	0.54%
2022/04/01	2	38.01	1	38.09	38.03	1	2,218	0.05%
2022/03/31	0	0.00	1.2	38.09	38.00	-1.2	2,207	-0.05%
2022/03/30	0.3	38.03	1.3	37.98	37.99	-1	2,195	-0.04%
2022/03/29	0	0.00	18.1	37.66	37.60	-18.1	2,171	-0.83%
2022/03/28	18.3	37.21	0	0.00	37.15	18.3	2,159	0.85%
2022/03/25	1	37.68	7	37.70	37.71	-6	2,130	-0.28%
2022/03/24	0.2	37.74	2.1	37.75	37.70	-1.9	2,123	-0.09%
2022/03/23	20.5	36.92	0	0.00	36.98	20.5	2,095	0.98%
2022/03/22	14.1	37.51	1	37.45	37.49	13.1	2,045	0.64%
2022/03/18	11.7	37.85	0	0.00	37.83	11.7	1,977	0.59%
2022/03/16	1	38.09	4.6	38.06	38.10	-3.6	1,922	-0.19%
2022/03/15	26.1	38.05	0	0.00	38.14	26.1	1,920	1.36%
2022/03/14	3	38.61	0	0.00	38.60	3	1,882	0.16%
2022/03/11	3	38.72	0	0.00	38.73	3	1,866	0.16%
2022/03/10	15.4	38.91	0	0.00	38.90	15.4	1,859	0.83%
2022/03/09	0	39.48	0	0.00	39.48	0	1,837	0.00%
2022/03/08	2.4	39.70	12	39.70	39.69	-9.6	1,838	-0.52%
2022/03/07	4.3	40.12	10	40.11	40.00	-5.7	1,840	-0.31%
2022/03/04	0.1	39.53	1	39.53	39.45	-0.9	1,804	-0.05%
2022/03/03	5.4	39.10	0	0.00	38.99	5.4	1,790	0.30%
2022/03/02	0.5	39.73	2	39.72	39.76	-1.5	1,753	-0.08%
2022/03/01	10.1	39.33	4	39.30	39.29	6.1	1,723	0.35%
2022/02/25	1.5	38.76	0	0.00	38.87	1.5	1,701	0.09%
2022/02/24	0.3	38.78	5	39.04	39.16	-4.7	1,690	-0.28%
2022/02/23	2.6	38.91	1	38.88	38.86	1.6	1,659	0.10%
2022/02/22	17.3	39.17	17	39.05	39.15	0.3	1,646	0.02%
2022/02/21	2.3	38.86	0	0.00	38.83	2.3	1,625	0.14%
2022/02/18	8	38.57	0	0.00	38.59	8	1,205	0.66%
2022/02/17	8.2	38.47	1	38.38	38.61	7.2	1,195	0.60%
2022/02/16	9.8	38.42	0	0.00	38.39	9.8	1,169	0.83%
2022/02/15	2.1	38.90	0	0.00	38.91	2.1	1,113	0.18%
2022/02/14	2.1	38.90	1	39.00	38.94	1.1	1,098	0.10%
2022/02/11	21.8	38.90	0	0.00	38.82	21.8	1,080	2.02%
2022/02/10	9.2	39.27	0	0.00	39.30	9.2	1,011	0.91%
2022/02/09	3.3	39.26	0	0.00	39.28	3.3	1,000	0.33%
2022/02/08	8.2	39.28	0	0.00	39.25	8.2	985	0.83%
2022/02/07	1.7	39.50	0	0.00	39.56	1.7	959	0.18%
2022/01/26	10	40.05	0	0.00	40.05	10	947	1.06%
2022/01/25	0.2	40.05	0.2	40.00	40.05	0	936	0.00%
2022/01/24	1	40.13	0	0.00	40.10	1	932	0.11%
2022/01/21	0	0.00	1	40.13	40.10	-1	922	-0.11%
2022/01/20	4.2	39.55	2	39.62	39.50	2.2	921	0.23%
2022/01/19	2.5	39.26	41	39.28	39.31	-38.5	910	-4.23%
2022/01/18	14	39.71	0	0.00	39.70	14	873	1.60%
2022/01/17	3.1	39.90	0	0.00	39.75	3.1	849	0.37%
2022/01/14	0.2	40.32	0	0.00	40.35	0.2	786	0.03%
2022/01/13	0.1	40.16	1	40.08	40.18	-0.9	770	-0.12%
2022/01/12	1.2	40.31	0	0.00	40.33	1.2	766	0.15%
2022/01/11	1	40.26	0	0.00	40.34	1	730	0.14%
2022/01/10	3.3	39.96	2	40.01	39.90	1.3	700	0.18%
2022/01/07	3	40.22	0	0.00	40.20	3	674	0.44%
2022/01/06	5	40.09	0	0.00	40.04	5	664	0.75%
2022/01/05	15.3	40.47	0	0.00	40.43	15.3	632	2.42%
2022/01/04	17	40.79	0	0.00	40.78	17	591	2.87%
2021/12/30	13	41.20	0	0.00	41.22	13	536	2.42%
2021/12/29	2	41.73	0	0.00	41.72	2	526	0.38%
2021/12/28	1	41.77	0	0.00	41.85	1	524	0.19%
2021/12/27	0	41.84	0.1	41.97	41.81	0	526	-0.01%
2021/12/24	2	41.90	1.3	41.90	41.89	0.7	525	0.13%
2021/12/23	0	0.00	2	42.11	42.07	-2	526	-0.38%
2021/12/22	0.1	42.03	0	0.00	42.09	0.1	539	0.01%
2021/12/21	0	42.23	0	0.00	42.22	0	551	0.01%
2021/12/20	0	42.55	3	42.65	42.69	-3	553	-0.53%
2021/12/17	0	42.10	0	0.00	42.20	0	559	0.00%
2021/12/14	0	0.00	9	42.44	42.43	-9	550	-1.64%
2021/12/13	2	41.74	0	0.00	41.80	2	545	0.37%
2021/12/10	0	0.00	3	41.90	41.83	-3	547	-0.55%
2021/12/09	13.1	41.60	0	0.00	41.78	13.1	544	2.39%
2021/12/08	0.1	42.39	0	0.00	42.45	0.1	533	0.02%
2021/12/07	0.1	42.50	0	0.00	42.50	0.1	533	0.01%
2021/12/03	0	0.00	0.1	42.66	42.64	-0.1	519	-0.02%
2021/12/02	0	0.00	10.3	42.65	42.53	-10.3	506	-2.03%
2021/12/01	0	0.00	5.4	42.17	42.20	-5.4	498	-1.08%
2021/11/30	0	0.00	6	42.01	42.06	-6	467	-1.28%
2021/11/29	0	0.00	16	41.92	41.98	-16	460	-3.48%
2021/11/26	0	0.00	17.1	41.64	41.78	-17.1	457	-3.73%
2021/11/25	0	0.00	0	41.18	41.12	0	445	-0.01%
2021/11/24	16.1	40.88	0	0.00	41.05	16.1	445	3.61%
2021/11/23	9	41.19	1	41.12	41.15	8	440	1.82%
2021/11/22	0	0.00	16	41.50	41.55	-16	439	-3.64%
2021/11/19	0	0.00	0	41.35	41.10	0	437	0.00%
2021/11/18	0	0.00	5	41.09	41.12	-5	438	-1.14%
2021/11/17	9.4	40.81	0	0.00	40.80	9.4	436	2.15%
2021/11/16	25	41.01	0	0.00	41.12	25	446	5.60%
2021/11/15	4	41.63	0	0.00	41.71	4	443	0.90%
2021/11/11	2	41.91	0	0.00	41.89	2	446	0.45%
2021/11/10	0	0.00	2	42.42	42.39	-2	447	-0.45%
2021/11/09	0.1	42.08	1	42.24	42.11	-0.9	442	-0.20%
2021/11/08	0	0.00	20.2	41.99	42.04	-20.2	436	-4.62%
2021/11/05	0	0.00	8.1	41.53	41.53	-8.1	431	-1.88%
2021/11/04	9	41.02	1.3	41.10	41.08	7.8	429	1.80%
2021/11/03	5	41.58	0	0.00	41.66	5	432	1.16%
2021/11/02	1	41.37	1	41.45	41.44	0	431	0.00%
2021/11/01	0	0.00	18.1	41.53	41.58	-18.1	424	-4.26%
2021/10/29	0	0.00	5	41.38	41.17	-5	415	-1.20%
2021/10/28	0	0.00	5	41.59	41.58	-5	417	-1.20%
2021/10/21	5.1	40.37	0	0.00	40.41	5.1	423	1.19%
2021/10/20	0.1	40.62	0	0.00	40.62	0.1	420	0.01%
2021/10/15	24	41.39	0	0.00	41.34	24	418	5.73%
2021/10/14	12	41.23	0	0.00	41.21	12	426	2.81%
2021/10/13	0	0.00	25	41.05	40.96	-25	429	-5.82%
2021/10/12	0	0.00	9	40.58	40.55	-9	429	-2.09%
2021/10/08	8	40.52	0	0.00	40.56	8	440	1.83%
2021/10/07	0	0.00	35	40.79	40.75	-35	443	-7.90%
2021/10/06	1	40.51	15	40.61	40.54	-14	443	-3.15%
2021/10/05	0	0.00	2	41.13	41.10	-2	438	-0.46%
2021/10/04	0	41.07	13	41.07	40.98	-13	442	-2.93%
2021/10/01	0	0.00	2	41.06	41.10	-2	450	-0.44%
2021/09/29	0	40.72	15	40.73	40.84	-15	459	-3.26%
2021/09/28	16	41.37	0	0.00	41.22	16	448	3.56%
2021/09/27	3	41.41	0	0.00	41.50	3	435	0.69%
2021/09/24	25	41.61	0	0.00	41.63	25	432	5.78%
2021/09/22	10	42.29	0	0.00	42.26	10	428	2.34%
2021/09/17	10	42.19	0	0.00	42.16	10	433	2.30%
2021/09/16	5	42.20	0	0.00	42.25	5	447	1.12%
2021/09/15	11	42.22	0	0.00	42.28	11	447	2.46%
2021/09/14	0	0.00	2	41.90	41.91	-2	448	-0.45%
2021/09/13	10	41.81	0	0.00	41.81	10	461	2.17%
2021/09/10	0	0.00	0.1	42.00	41.85	-0.1	479	-0.02%
2021/09/09	0	0.00	0	41.75	41.69	0	489	-0.01%
2021/09/08	0.1	41.49	0	0.00	41.49	0.1	492	0.02%
2021/09/07	4.2	41.43	1	41.46	41.49	3.2	498	0.64%
2021/09/06	10	41.54	0	0.00	41.50	10	500	2.00%
2021/09/01	8	41.67	0	0.00	41.67	8	507	1.58%
2021/08/30	2	42.01	0	0.00	42.06	2	513	0.39%
2021/08/26	6	41.86	0	0.00	41.89	6	513	1.17%
2021/08/24	0	42.25	0	0.00	42.34	0	515	0.01%
2021/08/20	0	0.00	4	42.59	42.63	-4	520	-0.77%
2021/08/18	0	0.00	1	42.03	41.94	-1	505	-0.21%
2021/08/17	0	0.00	1.1	42.07	42.03	-1.1	508	-0.22%
2021/08/16	0	0.00	2.2	42.21	42.29	-2.2	517	-0.42%
2021/08/13	0	0.00	0	41.60	41.59	0	511	-0.01%
2021/08/12	0.3	41.55	0.1	41.59	41.48	0.2	509	0.04%
2021/08/11	1.2	41.43	0.2	41.58	41.42	1	513	0.19%
2021/08/10	1.2	41.85	1	41.75	41.81	0.2	508	0.04%
2021/08/09	0	0.00	1.2	41.90	41.90	-1.2	511	-0.23%
2021/08/06	0.1	42.50	0	0.00	42.51	0.1	503	0.02%
2021/08/05	1	42.71	0	0.00	42.69	1	508	0.20%
2021/08/04	1.1	42.84	0	42.84	42.78	1.1	519	0.21%
2021/08/03	0	0.00	0.1	42.84	42.88	-0.1	523	-0.01%
2021/07/28	0.1	42.57	0	0.00	42.64	0.1	532	0.01%
2021/07/27	0.1	42.38	0	0.00	42.28	0.1	552	0.02%
2021/07/26	0	0.00	0.1	42.68	42.61	-0.1	578	-0.01%
2021/07/23	0.4	42.50	0.1	42.55	42.45	0.3	576	0.05%
2021/07/22	0.1	42.38	0	0.00	42.19	0.1	583	0.02%
2021/07/21	0.1	42.80	4	42.77	42.79	-3.9	585	-0.67%
2021/07/20	0	0.00	2.2	43.01	43.10	-2.2	592	-0.37%
2021/07/19	0	0.00	0.1	42.36	42.34	-0.1	582	-0.01%
2021/07/16	0.1	42.00	1	42.00	42.00	-0.9	594	-0.16%
2021/07/14	0.2	41.45	0	0.00	41.35	0.2	592	0.03%
2021/07/13	0.1	41.65	0	0.00	41.60	0.1	593	0.02%
2021/07/12	0.2	41.79	0	0.00	41.71	0.2	591	0.03%
2021/07/09	0.1	42.09	0.1	42.22	41.93	0	593	0.00%
2021/07/08	0	0.00	2.1	42.13	42.23	-2.1	596	-0.35%
2021/07/07	0	0.00	0	41.68	41.66	0	599	-0.01%
2021/07/05	22	41.10	0	0.00	41.12	22	600	3.66%
2021/07/01	0.6	40.89	0	0.00	40.71	0.6	606	0.09%
2021/06/30	0.1	40.82	0	0.00	40.67	0.1	608	0.02%
2021/06/29	0.2	40.50	0	0.00	40.62	0.2	621	0.03%
2021/06/28	0.1	40.31	0	0.00	40.27	0.1	607	0.02%
2021/06/25	0	40.76	1	40.68	40.70	-1	608	-0.16%
2021/06/23	0.5	40.85	3	40.85	40.80	-2.5	598	-0.42%
2021/06/22	0.2	40.75	0	0.00	40.65	0.2	596	0.03%
2021/06/21	3	41.40	10	41.90	41.70	-7	591	-1.18%
2021/06/18	2	40.33	7	40.38	40.47	-5	581	-0.86%
2021/06/16	1	39.63	0	0.00	39.51	1	580	0.17%
2021/06/15	2	39.93	0	0.00	39.82	2	596	0.34%
2021/06/11	0	0.00	3	40.07	39.98	-3	590	-0.51%
2021/06/09	0	0.00	1	39.60	39.63	-1	594	-0.17%
2021/06/08	0	0.00	2	39.36	39.36	-2	599	-0.33%
2021/06/01	0	38.90	0	0.00	38.86	0	610	0.01%
2021/05/19	1	38.74	1	38.59	38.62	0	675	0.00%
2021/05/18	0	38.75	0	0.00	38.74	0	676	0.01%
2021/05/17	0	0.00	1	39.16	39.18	-1	693	-0.14%
2021/05/14	0	38.88	0	0.00	38.88	0	689	0.01%
2021/05/12	0	0.00	1	39.20	39.17	-1	699	-0.14%
2021/05/11	1	39.25	1	39.30	39.28	0	693	0.00%
2021/05/10	1	39.38	0	0.00	39.39	1	693	0.14%
2021/05/06	1	39.85	0	0.00	39.89	1	679	0.15%
2021/05/04	0	0.00	6	39.60	39.62	-6	682	-0.88%
2021/05/03	0.1	39.51	0	0.00	39.40	0.1	659	0.01%
2021/04/28	1	39.45	0	0.00	39.44	1	629	0.16%
2021/04/26	5	39.91	0	0.00	39.94	5	614	0.81%
2021/04/22	0	0.00	1	40.11	40.19	-1	615	-0.16%
2021/04/20	0.2	39.81	0	0.00	39.72	0.2	603	0.03%
2021/04/19	0.1	40.21	0	0.00	40.20	0.1	596	0.01%
2021/04/16	0	0.00	1	40.20	40.17	-1	593	-0.17%
2021/04/15	0	0.00	1	40.01	40.03	-1	601	-0.17%
2021/04/13	10	39.93	0	0.00	39.89	10	624	1.60%
2021/04/09	0	0.00	3	40.10	40.02	-3	609	-0.49%
2021/04/08	1	39.75	0	0.00	39.77	1	623	0.16%
2021/04/06	0	0.00	0.1	39.97	39.99	-0.1	622	-0.01%
2021/03/31	0.1	39.55	1	39.59	39.59	-0.9	614	-0.15%
2021/03/30	3	39.34	0	0.00	39.32	3	624	0.48%
2021/03/26	1	40.00	0	0.00	39.99	1	625	0.16%
2021/03/25	2	40.06	10.1	39.99	40.08	-8.1	638	-1.27%
2021/03/24	0	0.00	1	40.03	40.19	-1	652	-0.15%
2021/03/23	2	39.33	0	0.00	39.50	2	666	0.30%
2021/03/22	2	39.33	0	0.00	39.50	2	675	0.30%
2021/03/19	0	38.99	0	0.00	39.14	0	687	0.01%
2021/03/18	11.2	38.89	0	0.00	38.86	11.2	696	1.60%
2021/03/16	1	39.39	0	0.00	39.40	1	685	0.15%
2021/03/15	3.5	39.24	0.2	39.24	39.09	3.4	691	0.48%
2021/03/12	2.2	39.69	0	0.00	39.66	2.2	683	0.31%
2021/03/11	5.2	40.03	0	0.00	40.04	5.2	685	0.76%
2021/03/10	0.1	40.27	0	0.00	40.28	0.1	685	0.01%
2021/03/09	1	40.00	0	0.00	40.02	1	693	0.14%
2021/03/08	0	0.00	1	39.36	39.46	-1	694	-0.14%
2021/03/05	2.2	39.21	0	0.00	39.10	2.2	697	0.31%
2021/03/04	1.1	39.41	0	0.00	39.50	1.1	701	0.15%
2021/03/03	1	39.90	0	0.00	39.89	1	702	0.14%
2021/03/02	0	0.00	1	40.20	40.22	-1	702	-0.14%
2021/02/26	7	39.43	0	0.00	39.53	7	699	1.00%
2021/02/25	3.5	39.70	1	40.01	40.04	2.5	686	0.36%
2021/02/24	2	40.56	0	0.00	40.51	2	679	0.29%
2021/02/23	3	40.64	0	0.00	40.63	3	685	0.44%
2021/02/22	0.3	40.74	0	0.00	40.54	0.3	684	0.04%
2021/02/19	1	41.43	0	0.00	41.37	1	666	0.15%
2021/02/18	1	41.76	0	0.00	41.67	1	656	0.15%
2021/02/17	3.3	41.71	0	0.00	41.65	3.3	651	0.51%
2021/02/05	0.2	42.78	0	0.00	42.70	0.2	634	0.02%
2021/02/04	8	42.61	0	0.00	42.60	8	631	1.27%
2021/02/03	2.1	43.05	0	0.00	43.06	2.1	634	0.33%
2021/02/02	0.1	43.30	0	0.00	43.22	0.1	648	0.01%
2021/01/28	0	0.00	10	43.95	43.99	-10	681	-1.47%
2021/01/27	1	43.70	0	0.00	43.77	1	689	0.15%
2021/01/26	0.1	43.55	1	43.72	43.80	-0.9	691	-0.13%
2021/01/25	1	43.27	0	0.00	43.27	1	701	0.14%
2021/01/22	1	43.14	0	0.00	43.13	1	704	0.14%
2021/01/20	2.1	43.36	1	43.38	43.38	1.1	723	0.15%
2021/01/15	0	0.00	3	43.37	43.48	-3	753	-0.40%
2021/01/14	0	0.00	5	43.47	43.47	-5	754	-0.66%
2021/01/13	5	43.13	0	0.00	43.13	5	767	0.65%
2021/01/12	1.4	43.07	0	0.00	43.08	1.4	776	0.18%
2021/01/11	5	43.20	0	0.00	43.23	5	795	0.63%
2021/01/08	0.1	43.25	0	0.00	43.14	0.1	813	0.01%
2021/01/07	3.3	43.52	0	0.00	43.44	3.3	824	0.39%
2021/01/06	8.4	44.19	0	0.00	44.20	8.4	832	1.01%
2021/01/05	1	44.95	0	0.00	44.91	1	830	0.12%
2021/01/04	6.1	44.92	0	0.00	44.99	6.1	835	0.73%
2020/12/31	1.1	45.00	0	0.00	45.00	1.1	840	0.12%
2020/12/28	1	44.91	0	0.00	44.93	1	842	0.12%
2020/12/25	0	0.00	5	45.05	45.05	-5	838	-0.60%
2020/12/24	5	44.85	0	0.00	44.92	5	834	0.60%
2020/12/22	0.1	45.17	0	0.00	45.16	0.1	818	0.01%
2020/12/16	10	45.20	0	0.00	45.20	10	775	1.29%
2020/12/10	3.1	45.18	0	0.00	45.17	3.1	730	0.42%
2020/12/08	2	45.11	0	0.00	45.07	2	728	0.27%
2020/12/07	1	44.85	0	0.00	44.83	1	723	0.14%
2020/12/04	1	45.47	0	0.00	45.33	1	725	0.14%
2020/12/02	2	45.75	0	0.00	45.84	2	715	0.28%
2020/12/01	0	0.00	2	46.40	46.48	-2	710	-0.28%
2020/11/30	0.2	46.50	0	0.00	46.46	0.2	709	0.02%
2020/11/25	1	46.01	0	0.00	46.05	1	698	0.14%
2020/11/23	1	46.82	0	0.00	46.80	1	702	0.14%
2020/11/19	0	0.00	0.1	46.31	46.35	-0.1	694	-0.02%
2020/11/18	0.3	46.00	0.1	46.25	46.16	0.1	696	0.02%
2020/11/17	0	0.00	3	45.68	45.67	-3	696	-0.43%
2020/11/13	0.9	46.68	1.1	46.10	46.15	-0.2	702	-0.03%
2020/11/12	2	45.46	0.2	45.60	45.49	1.9	707	0.26%
2020/11/11	1	45.20	0	0.00	45.12	1	715	0.14%
2020/11/05	0	0.00	1	47.15	47.31	-1	686	-0.15%
2020/11/04	1	46.62	1	46.38	46.61	0	677	0.00%
2020/11/02	0	0.00	1	46.07	46.08	-1	661	-0.15%
2020/10/28	0	0.00	0.2	46.90	46.83	-0.2	634	-0.03%
2020/10/27	0	0.00	0.2	46.60	46.57	-0.2	638	-0.02%
2020/10/26	0	0.00	0.2	46.50	46.36	-0.2	627	-0.03%
2020/10/21	2	46.25	0	0.00	46.23	2	605	0.33%
2020/10/20	0	0.00	1	46.94	46.96	-1	603	-0.17%
2020/10/19	0	0.00	2.5	47.07	47.10	-2.5	601	-0.42%
2020/10/16	1	47.55	0	0.00	47.55	1	578	0.17%
2020/10/14	1	47.18	0	0.00	47.18	1	540	0.19%
2020/10/06	3.2	46.81	0	0.00	46.86	3.2	511	0.63%
2020/09/24	0.2	49.15	0	0.00	49.05	0.2	537	0.04%
2020/09/23	0	48.70	0	0.00	48.67	0	531	0.00%
2020/09/21	0.3	48.18	0	0.00	48.11	0.3	546	0.05%
2020/09/18	0	48.58	0	0.00	48.57	0	570	0.00%
2020/09/08	0.3	48.59	0	0.00	48.49	0.3	678	0.04%
2020/09/07	1	48.45	0	0.00	48.47	1	708	0.14%
2020/09/04	0	0.00	1	49.41	49.43	-1	732	-0.14%
2020/09/03	0	0.00	1	49.29	49.27	-1	785	-0.13%
2020/09/02	0	0.00	2	48.77	48.76	-2	807	-0.25%
2020/08/31	0	0.00	1	47.97	48.14	-1	871	-0.11%
2020/08/28	4	47.74	0	0.00	47.82	4	883	0.45%
2020/08/27	1	49.06	0	0.00	49.00	1	879	0.11%
2020/08/20	2	49.10	0	0.00	49.19	2	907	0.22%
2020/08/18	3	49.04	1	48.99	49.04	2	908	0.22%
2020/08/14	0	0.00	1	49.20	49.19	-1	906	-0.11%
2020/08/13	2	49.80	0	0.00	49.85	2	888	0.23%
2020/08/12	2	49.85	2	49.95	49.93	0	887	0.00%
2020/08/11	1	50.60	0	0.00	50.70	1	875	0.11%
2020/08/07	2	51.30	0	0.00	51.30	2	875	0.23%
2020/07/31	0	0.00	1	51.10	51.20	-1	902	-0.11%
2020/07/30	1	50.60	0	0.00	50.70	1	891	0.11%
2020/07/29	0	0.00	1	50.75	50.80	-1	892	-0.11%
2020/07/28	0	0.00	1.3	50.31	50.15	-1.3	890	-0.15%
2020/07/27	0	50.80	0	0.00	50.85	0	892	0.00%
2020/07/24	2.5	50.82	11	50.85	51.00	-8.5	887	-0.96%
2020/07/15	0	0.00	4	49.88	49.95	-4	874	-0.46%
2020/07/06	2	48.80	0	0.00	48.74	2	829	0.24%
2020/07/02	1	49.02	0	0.00	49.08	1	813	0.12%
2020/07/01	2	48.99	0	0.00	49.03	2	819	0.24%
2020/06/16	1	48.40	1	48.37	48.37	0	793	0.00%
2020/06/12	0	0.00	2	49.30	49.15	-2	827	-0.24%
2020/06/09	3	47.65	0	0.00	47.74	3	849	0.35%
2020/06/05	3	47.69	0	0.00	47.63	3	862	0.35%
2020/06/03	1	48.90	0	0.00	48.96	1	906	0.11%
2020/06/02	0	0.00	2	49.49	49.46	-2	928	-0.22%
2020/05/22	10	50.45	0	0.00	50.50	10	1,103	0.91%
2020/05/21	0.3	50.25	0	0.00	50.25	0.3	1,150	0.03%
2020/05/19	1	49.84	0	0.00	49.84	1	1,181	0.08%
2020/04/30	0.2	51.00	0	0.00	51.00	0.2	1,334	0.01%
2020/04/13	3	50.70	0	0.00	50.70	3	1,521	0.20%
2020/04/10	3	50.70	0	0.00	50.75	3	1,534	0.20%
2020/04/07	0.4	50.95	0	0.00	50.90	0.4	1,571	0.02%
2020/04/06	0	0.00	1	51.25	51.35	-1	1,572	-0.06%
2020/03/25	0	0.00	2	49.84	49.97	-2	1,566	-0.13%
2020/03/24	2	49.94	6	50.00	49.92	-4	1,565	-0.26%
2020/03/20	1	46.46	2	46.05	46.72	-1	1,552	-0.06%
2020/03/19	0	0.00	11	45.69	45.00	-11	1,546	-0.71%
2020/03/13	4	49.16	7	49.03	48.47	-3	1,441	-0.21%
2020/03/12	3.3	50.46	4	50.55	50.40	-0.8	1,359	-0.06%
2020/03/11	2	50.73	1	51.70	51.70	1	1,322	0.08%
2020/03/10	1	52.45	3	52.15	51.75	-2	1,297	-0.15%
2020/03/09	0	0.00	1	54.00	54.10	-1	1,278	-0.08%
2020/03/06	2	49.44	3	49.75	49.83	-1	1,230	-0.08%
2020/03/05	0	0.00	1	47.73	47.73	-1	1,198	-0.08%
2020/03/04	1	48.00	1	48.03	48.04	0	1,185	0.00%
2020/02/25	1	46.55	0	0.00	46.45	1	1,080	0.09%
2020/02/24	0	0.00	3	46.28	46.22	-3	1,068	-0.28%
2020/02/21	0	0.00	0.4	45.80	45.75	-0.4	1,042	-0.04%
2020/02/19	1	45.04	0	0.00	45.04	1	1,020	0.10%
2020/02/18	1	45.03	1	44.99	45.05	0	1,019	0.00%
2020/02/17	1	44.63	0	0.00	44.69	1	995	0.10%
2020/02/11	0.3	44.69	7	44.61	44.64	-6.7	962	-0.69%
2020/02/10	0	0.00	4	44.70	44.67	-4	961	-0.42%
2020/02/07	0	0.00	3	44.31	44.34	-3	960	-0.31%
2020/02/06	1	43.78	0	0.00	43.78	1	966	0.10%
2020/02/05	0.3	44.79	0	0.00	44.52	0.3	944	0.03%
2020/02/04	0	0.00	4	45.14	44.96	-4	945	-0.42%
2020/02/03	0	0.00	1	45.27	45.10	-1	932	-0.11%
2020/01/31	0.2	44.65	2	44.56	44.60	-1.8	899	-0.20%
2020/01/30	0	0.00	5	44.51	44.81	-5	882	-0.57%
2020/01/20	4	42.56	0	0.00	42.57	4	810	0.49%
2020/01/17	1.3	42.48	0	0.00	42.54	1.3	839	0.16%
2020/01/15	0	0.00	1	42.56	42.66	-1	899	-0.11%
2020/01/14	2	42.29	0	0.00	42.32	2	928	0.22%
2020/01/13	0	0.00	1	42.49	42.46	-1	964	-0.10%
2020/01/09	2	42.27	4	42.27	42.29	-2	978	-0.20%
2020/01/07	2	42.70	0	0.00	42.70	2	969	0.21%
2020/01/06	2	43.06	1	42.94	43.06	1	994	0.10%
2020/01/03	0	0.00	4	42.53	42.65	-4	988	-0.40%
2020/01/02	1	42.00	0	0.00	42.01	1	988	0.10%
2019/12/31	2	42.28	0	0.00	42.29	2	978	0.20%
2019/12/30	0.3	42.55	0	0.00	42.49	0.3	970	0.03%
2019/12/23	0.4	42.59	5	42.41	42.47	-4.7	994	-0.47%
2019/12/20	4	42.32	0	0.00	42.34	4	1,001	0.40%
2019/12/19	4	42.46	0	0.00	42.47	4	1,000	0.40%
2019/12/18	0	0.00	6	42.71	42.70	-6	1,004	-0.60%
2019/12/17	1	42.77	0	0.00	42.85	1	1,008	0.10%
2019/12/16	0	0.00	1	42.97	42.98	-1	1,015	-0.10%
2019/12/13	2	42.67	0	0.00	42.78	2	1,027	0.19%
2019/12/05	0.3	43.72	0	0.00	43.70	0.3	4,970	0.01%