聯強 (2347)-國泰-板橋券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
85.9
漲跌
▲5.1
漲幅
+6.31%
成交量
8,788張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

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

聯強 (2347)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/10	18.3	85.60	8	83.36	85.90	10.3	5,036	0.20%
2024/05/09	10	80.50	0	80.20	80.80	10	4,952	0.20%
2024/05/08	31	81.64	0.6	81.66	81.60	30.5	4,936	0.62%
2024/05/07	0	0.00	6.2	82.12	82.70	-6.2	4,945	-0.13%
2024/05/06	0.4	81.54	6	81.60	81.90	-5.7	4,902	-0.12%
2024/05/03	5.2	81.28	3.3	80.48	80.20	1.9	4,875	0.04%
2024/05/02	2.2	80.59	15.8	81.26	81.50	-13.6	4,829	-0.28%
2024/04/30	1.9	78.77	8	79.15	79.80	-6.1	4,778	-0.13%
2024/04/29	1.5	77.28	8	78.11	79.00	-6.5	4,741	-0.14%
2024/04/26	5.3	76.07	0	0.00	76.50	5.3	4,732	0.11%
2024/04/25	1	77.30	1	77.40	77.10	0	4,683	0.00%
2024/04/24	0.4	78.73	5	79.14	79.20	-4.6	4,655	-0.10%
2024/04/23	0.6	78.74	10	79.25	79.30	-9.4	4,687	-0.20%
2024/04/22	1.1	77.73	11	78.35	78.70	-9.9	4,661	-0.21%
2024/04/19	5.3	76.86	14	77.44	77.30	-8.7	4,559	-0.19%
2024/04/18	0.2	77.02	5	77.16	76.90	-4.9	4,399	-0.11%
2024/04/17	1.1	75.47	0.2	75.90	77.00	0.9	4,320	0.02%
2024/04/16	0.1	75.22	18	75.96	75.80	-18	4,250	-0.42%
2024/04/15	0.1	76.64	0.4	76.70	76.40	-0.3	4,166	-0.01%
2024/04/12	0.2	75.80	1	75.70	76.20	-0.8	4,117	-0.02%
2024/04/11	0.1	76.50	1	76.30	76.50	-1	4,092	-0.02%
2024/04/10	0	76.80	0	0.00	76.80	0	4,095	0.00%
2024/04/08	0	0.00	1.4	75.32	76.30	-1.4	4,099	-0.03%
2024/04/01	8.2	76.12	19.3	76.01	75.90	-11.1	4,033	-0.27%
2024/03/29	2	78.30	1	77.60	78.90	1	4,015	0.02%
2024/03/28	0.1	78.37	2.1	78.35	78.40	-2	3,982	-0.05%
2024/03/27	0.4	78.25	0.2	78.10	78.50	0.3	4,011	0.01%
2024/03/26	2	77.05	2	77.80	78.40	0	4,039	0.00%
2024/03/25	3.2	78.01	3.3	78.21	78.10	-0.1	4,038	0.00%
2024/03/22	2.1	78.00	2.5	78.44	78.40	-0.4	4,076	-0.01%
2024/03/21	7.1	77.48	2	77.75	78.50	5.1	4,065	0.13%
2024/03/20	3	77.80	6.1	78.00	78.20	-3.1	4,000	-0.08%
2024/03/19	19.1	78.99	4	79.10	79.00	15	3,954	0.38%
2024/03/18	5	79.37	0.5	78.79	80.10	4.6	3,861	0.12%
2024/03/15	6.2	78.81	16.5	79.50	79.50	-10.3	3,764	-0.27%
2024/03/14	10.1	79.35	16	78.19	76.90	-6	3,599	-0.17%
2024/03/13	11.3	77.65	0.3	78.16	78.10	11	3,509	0.31%
2024/03/12	0.1	74.70	1.1	75.27	75.30	-1.1	3,391	-0.03%
2024/03/11	1.1	73.72	0.2	73.90	74.00	0.9	3,337	0.03%
2024/03/08	2.1	75.01	2.2	74.95	74.70	-0.1	3,342	0.00%
2024/03/07	0.2	75.50	2.3	75.79	76.00	-2.1	3,331	-0.06%
2024/03/06	1	75.90	3	75.90	76.00	-2	3,311	-0.06%
2024/03/05	2.1	75.19	4.3	75.04	75.50	-2.2	3,351	-0.07%
2024/03/04	1	76.50	0	0.00	76.50	1	3,355	0.03%
2024/03/01	0	0.00	0.1	76.92	76.70	-0.1	3,389	0.00%
2024/02/29	1.1	77.30	0.1	76.80	77.80	1	3,454	0.03%
2024/02/27	2	76.35	4.3	76.98	76.30	-2.3	3,428	-0.07%
2024/02/23	1	76.10	1	76.50	76.10	0	3,420	0.00%
2024/02/22	0	0.00	0.2	75.35	76.30	-0.2	3,496	0.00%
2024/02/21	0	75.60	5	75.72	75.90	-5	3,473	-0.14%
2024/02/20	1	75.40	4.1	75.50	75.50	-3.1	3,485	-0.09%
2024/02/19	12	73.96	2.3	74.26	74.70	9.7	3,468	0.28%
2024/02/16	14	74.99	3.4	74.95	74.10	10.6	3,498	0.30%
2024/02/15	1	72.80	6.1	72.50	73.00	-5.1	3,464	-0.15%
2024/02/05	0.1	71.60	6	71.88	71.50	-6	3,477	-0.17%
2024/02/02	1	72.00	0.1	72.10	72.30	0.9	3,467	0.02%
2024/02/01	6	72.27	2	72.25	72.70	4	3,470	0.12%
2024/01/31	0	0.00	4	71.88	72.00	-4	3,443	-0.12%
2024/01/30	1.1	71.78	1.1	71.55	71.80	0	3,439	0.00%
2024/01/29	2.1	72.50	3	72.57	72.70	-0.9	3,436	-0.03%
2024/01/26	1	72.50	8.1	72.47	72.70	-7.1	3,453	-0.21%
2024/01/25	1	72.60	2.5	72.40	72.70	-1.5	3,445	-0.04%
2024/01/24	1.3	72.48	2.3	72.50	72.60	-1	3,483	-0.03%
2024/01/23	0.3	71.29	7	71.31	71.60	-6.7	3,514	-0.19%
2024/01/22	3	71.36	3.9	71.46	71.80	-0.8	3,516	-0.02%
2024/01/19	0	0.00	4	69.65	70.10	-4	3,495	-0.11%
2024/01/18	1.1	69.04	4.2	69.10	69.00	-3.2	3,516	-0.09%
2024/01/17	6	69.85	0.1	69.98	69.90	5.9	3,496	0.17%
2024/01/16	1	70.30	13.2	70.03	70.30	-12.2	3,423	-0.36%
2024/01/15	2.1	69.90	0	0.00	69.90	2.1	3,412	0.06%
2024/01/12	2.1	69.36	0	0.00	69.60	2.1	3,417	0.06%
2024/01/11	0.1	69.00	2	69.00	69.00	-2	3,417	-0.06%
2024/01/10	0.6	68.99	3.2	69.29	68.80	-2.6	3,483	-0.08%
2024/01/09	1.1	69.09	5.2	69.07	69.00	-4.2	3,515	-0.12%
2024/01/08	1	69.50	15	70.10	69.70	-14	3,519	-0.40%
2024/01/05	2.5	70.28	0.3	70.50	70.20	2.2	3,523	0.06%
2024/01/04	0.4	70.30	5.2	70.12	70.60	-4.8	3,534	-0.14%
2024/01/03	0.2	70.20	2.1	70.07	70.10	-1.9	3,588	-0.05%
2024/01/02	2.2	70.44	1	70.10	70.10	1.2	3,548	0.03%
2023/12/29	0.1	70.40	2.4	70.37	70.20	-2.3	3,545	-0.07%
2023/12/28	8	70.65	11.1	70.90	70.50	-3.1	3,564	-0.09%
2023/12/27	3.1	70.29	1.6	70.33	70.30	1.6	3,549	0.04%
2023/12/26	8	69.74	31	70.02	70.20	-23	3,519	-0.65%
2023/12/25	6	68.95	19.6	69.41	69.80	-13.6	3,503	-0.39%
2023/12/21	1.1	67.52	0	0.00	68.90	1.1	3,451	0.03%
2023/12/20	1.1	68.42	1	67.70	68.60	0.1	3,417	0.00%
2023/12/19	0.5	67.80	0	0.00	68.70	0.5	3,377	0.01%
2023/12/18	0.1	68.10	0	0.00	68.80	0.1	3,359	0.00%
2023/12/15	11	69.07	1	68.50	68.40	10	3,342	0.30%
2023/12/14	0.1	68.90	98.1	69.34	69.40	-98	3,322	-2.95%
2023/12/13	0	68.40	1	68.60	69.10	-1	3,306	-0.03%
2023/12/12	0	0.00	2	69.05	69.20	-2	3,330	-0.06%
2023/12/11	1	68.60	0	68.40	68.80	1	3,337	0.03%
2023/12/08	5	67.34	8	67.65	67.70	-3	3,350	-0.09%
2023/12/07	1	67.00	0	0.00	66.70	1	3,367	0.03%
2023/12/06	6.6	66.34	2.1	66.87	66.50	4.5	3,397	0.13%
2023/12/05	11.2	66.57	0	0.00	66.50	11.2	3,404	0.33%
2023/12/04	12.5	67.57	1.2	67.69	67.40	11.3	3,429	0.33%
2023/12/01	1	68.20	0	0.00	68.20	1	3,471	0.03%
2023/11/30	0	0.00	2.2	68.71	68.90	-2.2	3,462	-0.06%
2023/11/29	1	67.90	0	0.00	67.90	1	3,393	0.03%
2023/11/28	0	0.00	2.2	69.47	68.10	-2.2	3,346	-0.07%
2023/11/27	0.2	69.20	18.4	69.63	68.40	-18.2	3,335	-0.55%
2023/11/24	0.1	68.64	12	68.88	68.10	-11.9	3,266	-0.36%
2023/11/23	4.6	67.82	2	67.70	67.90	2.6	3,223	0.08%
2023/11/22	0.1	68.20	0	0.00	68.40	0.1	3,190	0.00%
2023/11/21	2.2	68.79	16.6	68.87	68.80	-14.4	3,170	-0.45%
2023/11/20	3.1	66.20	2.6	66.61	66.40	0.5	3,084	0.02%
2023/11/17	2.1	66.96	1	67.01	67.10	1.1	3,063	0.03%
2023/11/16	0	65.90	1.2	66.01	66.00	-1.2	3,044	-0.04%
2023/11/15	4	66.00	4.1	66.19	66.00	-0.1	3,043	0.00%
2023/11/14	2.3	65.76	1	66.00	66.00	1.3	3,013	0.04%
2023/11/13	18.2	66.17	7.9	65.83	65.30	10.3	2,999	0.34%
2023/11/10	2	68.75	4	68.75	68.90	-2	2,953	-0.07%
2023/11/09	7	68.57	3	68.60	68.60	4	2,953	0.14%
2023/11/08	15.4	68.89	5	68.94	68.80	10.4	2,969	0.35%
2023/11/07	0	0.00	16.2	69.57	69.60	-16.2	2,960	-0.55%
2023/11/06	2.1	69.54	5.2	69.38	69.20	-3.1	2,973	-0.11%
2023/11/03	2.4	68.69	1.1	68.77	68.90	1.3	2,963	0.04%
2023/11/02	1.1	68.49	1	68.80	68.50	0.1	2,966	0.00%
2023/11/01	5	68.26	1.1	68.86	68.50	3.9	2,961	0.13%
2023/10/31	1.3	68.48	8.2	68.62	68.70	-7	2,938	-0.24%
2023/10/30	0.4	67.60	3.1	67.80	67.80	-2.6	2,897	-0.09%
2023/10/27	1.4	67.16	0.3	66.95	67.20	1.1	2,893	0.04%
2023/10/26	2	66.20	0.1	66.20	66.40	2	2,945	0.07%
2023/10/25	0.2	67.20	0.1	67.20	67.00	0.1	2,928	0.00%
2023/10/24	0	0.00	2.3	66.42	66.90	-2.3	2,938	-0.08%
2023/10/23	0.1	66.40	6	66.23	66.20	-5.9	2,945	-0.20%
2023/10/20	2	66.70	1.4	66.43	67.00	0.6	2,944	0.02%
2023/10/19	2.3	67.99	7	67.61	67.90	-4.8	2,991	-0.16%
2023/10/18	0	0.00	2.5	67.90	67.80	-2.5	3,056	-0.08%
2023/10/17	3	68.10	4.7	67.83	67.60	-1.7	3,066	-0.06%
2023/10/16	0.1	67.83	8.5	67.90	67.60	-8.4	3,131	-0.27%
2023/10/13	5	67.40	6.1	67.58	68.00	-1.1	3,190	-0.03%
2023/10/12	3.1	66.87	15.7	67.31	67.40	-12.6	3,197	-0.39%
2023/10/11	5.2	66.52	24	66.89	67.50	-18.7	3,180	-0.59%
2023/10/06	1	65.00	17.6	64.82	65.00	-16.6	3,151	-0.53%
2023/10/05	1	63.90	8	63.80	63.80	-7	3,150	-0.22%
2023/10/04	4	63.05	5	63.22	63.10	-1	3,153	-0.03%
2023/10/03	0	63.70	2	63.80	63.60	-2	3,136	-0.06%
2023/10/02	0	0.00	0.2	63.45	63.70	-0.2	3,215	-0.01%
2023/09/28	0	0.00	6	64.03	64.10	-6	3,232	-0.19%
2023/09/27	1	63.20	1	63.20	63.20	0	3,221	0.00%
2023/09/26	2	63.35	4.2	63.30	63.50	-2.1	3,230	-0.07%
2023/09/25	1	63.70	2	64.05	63.90	-1	3,251	-0.03%
2023/09/22	0.3	62.90	2.1	63.55	63.70	-1.8	3,276	-0.06%
2023/09/21	3.1	62.83	8.3	62.89	62.90	-5.2	3,277	-0.16%
2023/09/20	3.6	63.99	1.8	64.23	63.90	1.8	3,234	0.05%
2023/09/19	3.2	64.19	5.8	64.24	64.20	-2.6	3,214	-0.08%
2023/09/18	1	64.00	1.5	63.93	63.90	-0.5	3,189	-0.01%
2023/09/15	2	63.90	5.6	64.13	64.40	-3.6	3,187	-0.11%
2023/09/14	2.1	63.64	11.4	63.73	64.00	-9.4	3,141	-0.30%
2023/09/13	5.1	62.50	4.2	62.93	62.80	0.9	3,115	0.03%
2023/09/12	0	0.00	13.7	62.52	62.50	-13.7	3,200	-0.43%
2023/09/11	2	62.20	4	62.03	62.00	-2	3,204	-0.06%
2023/09/08	1.2	62.25	8.7	62.31	62.30	-7.5	3,189	-0.23%
2023/09/07	8	62.64	6.1	62.63	62.80	1.9	3,211	0.06%
2023/09/06	2	62.00	6.4	62.16	62.50	-4.4	3,206	-0.14%
2023/09/05	2	61.15	1.2	61.44	61.30	0.8	3,157	0.03%
2023/09/04	1.1	61.25	2	61.10	61.40	-0.9	3,196	-0.03%
2023/09/01	2.2	60.98	3.8	61.13	61.00	-1.6	3,459	-0.05%
2023/08/31	5	61.04	4	60.78	61.10	1	3,557	0.03%
2023/08/30	0.3	60.35	2	60.35	60.40	-1.7	3,573	-0.05%
2023/08/29	0.2	60.05	3.3	60.04	60.40	-3.1	3,635	-0.09%
2023/08/28	0	0.00	4.1	59.78	59.90	-4.1	3,658	-0.11%
2023/08/25	2	59.70	0.9	59.54	59.50	1.1	3,984	0.03%
2023/08/24	2.1	59.10	0.5	58.90	59.10	1.6	4,013	0.04%
2023/08/23	0	0.00	1	58.70	59.50	-1	4,042	-0.02%
2023/08/22	5.1	58.69	2	59.10	58.50	3.1	4,068	0.08%
2023/08/21	1	59.80	3.1	60.06	59.70	-2.1	4,092	-0.05%
2023/08/18	2.1	59.44	9	59.44	59.70	-6.9	4,095	-0.17%
2023/08/17	0.1	58.90	0	0.00	58.90	0.1	4,116	0.00%
2023/08/16	1.1	58.83	0.1	59.20	59.00	1	4,134	0.03%
2023/08/15	1.1	59.38	4	59.00	59.10	-2.9	4,149	-0.07%
2023/08/14	0.1	58.13	0	0.00	58.60	0.1	4,170	0.00%
2023/08/11	0	0.00	0.1	58.90	58.80	-0.1	4,184	0.00%
2023/08/10	0.2	58.97	2	58.70	58.80	-1.8	4,229	-0.04%
2023/08/09	2.1	59.14	6.2	59.15	59.10	-4.1	4,252	-0.10%
2023/08/08	4.1	58.77	1	58.74	58.60	3.1	4,278	0.07%
2023/08/07	0	0.00	4.2	59.08	58.90	-4.2	4,280	-0.10%
2023/08/04	3.2	57.95	10	57.90	58.10	-6.8	4,289	-0.16%
2023/08/02	2.2	58.42	0.7	58.50	58.30	1.5	4,283	0.04%
2023/08/01	0	59.20	0.3	59.11	59.10	-0.3	4,275	-0.01%
2023/07/31	0.1	59.10	6	59.29	59.20	-5.9	4,283	-0.14%
2023/07/28	0.1	59.10	2.2	58.75	59.20	-2.1	4,236	-0.05%
2023/07/27	2	58.05	6.7	58.44	58.80	-4.7	4,227	-0.11%
2023/07/26	10.1	57.58	5	58.08	58.20	5.1	4,208	0.12%
2023/07/25	11.1	57.82	6.4	58.36	58.10	4.7	4,202	0.11%
2023/07/24	11	58.11	2	58.55	58.40	9	4,177	0.22%
2023/07/21	5.1	58.52	3.8	58.89	58.70	1.3	4,095	0.03%
2023/07/20	15	58.75	2.5	59.26	58.90	12.5	4,015	0.31%
2023/07/19	82.5	59.55	9.3	59.86	59.30	73.2	3,928	1.86%
2023/07/18	7.1	58.95	16.5	59.25	59.50	-9.4	3,853	-0.24%
2023/07/17	2	58.20	4	58.73	58.90	-2	3,777	-0.05%
2023/07/14	4.3	58.50	6.5	58.70	58.40	-2.2	3,757	-0.06%
2023/07/13	8.4	58.87	6.4	59.26	58.60	2	3,740	0.05%
2023/07/12	0.1	57.47	1.4	57.45	57.70	-1.3	3,681	-0.03%
2023/07/11	0.3	57.08	0	0.00	57.00	0.3	3,669	0.01%
2023/07/10	3.2	55.98	1	55.91	55.90	2.1	3,672	0.06%
2023/07/07	39.4	56.05	1.3	56.00	55.80	38.1	3,675	1.04%
2023/07/06	10.5	57.82	0.2	57.70	57.50	10.3	3,605	0.29%
2023/07/05	3.2	58.54	1	58.80	58.50	2.2	3,572	0.06%
2023/07/04	3.3	58.28	1.3	58.32	58.50	1.9	3,569	0.05%
2023/07/03	7.5	58.12	6.1	58.10	58.10	1.4	3,577	0.04%
2023/06/30	7.4	58.19	0	0.00	58.00	7.4	3,563	0.21%
2023/06/29	8.7	58.80	1.1	59.47	58.70	7.6	3,528	0.22%
2023/06/28	0	0.00	1.3	58.96	59.20	-1.3	3,518	-0.04%
2023/06/27	5.1	58.78	1.3	59.00	58.80	3.7	3,539	0.11%
2023/06/26	1.1	59.21	1	59.30	59.10	0.1	3,551	0.00%
2023/06/21	0	59.40	5	59.54	59.40	-5	3,562	-0.14%
2023/06/20	2.5	58.93	11.2	59.02	59.20	-8.6	3,549	-0.24%
2023/06/19	2.3	58.75	0.3	59.10	58.70	1.9	3,541	0.05%
2023/06/16	21.6	59.40	1.3	59.47	59.00	20.3	3,544	0.57%
2023/06/15	7.7	59.94	1.5	60.23	59.90	6.2	3,447	0.18%
2023/06/14	8.3	60.10	13	60.20	59.90	-4.8	3,438	-0.14%
2023/06/13	5.7	60.25	3	60.30	60.20	2.7	3,468	0.08%
2023/06/12	14.2	59.89	15	59.83	60.00	-0.8	3,465	-0.02%
2023/06/09	16.6	58.90	0	0.00	59.00	16.6	3,482	0.48%
2023/06/08	25.4	58.72	2	58.60	58.60	23.4	3,542	0.66%
2023/06/07	43.3	59.39	0	0.00	59.20	43.3	3,549	1.22%
2023/06/06	7.3	63.63	67.2	63.63	63.40	-59.9	3,446	-1.74%
2023/06/05	8.4	63.43	5	63.50	63.70	3.4	3,350	0.10%
2023/06/02	3	63.41	40	63.64	63.80	-37	3,299	-1.12%
2023/06/01	16.1	63.59	1	63.39	63.10	15.2	3,240	0.47%
2023/05/31	2.9	63.97	1	63.90	63.90	1.9	3,200	0.06%
2023/05/30	6	63.80	2.4	63.87	63.60	3.6	2,893	0.12%
2023/05/29	0	0.00	2	65.10	64.40	-2	2,897	-0.07%
2023/05/26	1.1	64.59	0	0.00	64.70	1.1	2,919	0.04%
2023/05/25	0	0.00	0.5	65.00	65.20	-0.5	2,897	-0.02%
2023/05/24	0	65.00	1	65.10	65.30	-1	2,872	-0.03%
2023/05/23	1	64.50	1	65.00	65.60	0	2,852	0.00%
2023/05/22	1	64.90	2.2	65.22	65.40	-1.2	2,832	-0.04%
2023/05/19	0	0.00	14.1	64.62	65.00	-14.1	2,821	-0.50%
2023/05/18	0	0.00	4.1	64.55	64.50	-4.1	2,842	-0.14%
2023/05/17	0.1	64.60	13.6	64.45	64.50	-13.5	2,854	-0.47%
2023/05/16	1	64.00	6.2	63.95	64.10	-5.2	2,806	-0.19%
2023/05/15	3.2	63.59	2.7	63.37	63.60	0.4	2,784	0.01%
2023/05/12	0	62.30	0.5	62.13	62.80	-0.5	2,774	-0.02%
2023/05/11	0	62.30	0.5	62.13	62.40	-0.5	2,761	-0.02%
2023/05/10	2	61.90	2	62.25	62.60	0	2,760	0.00%
2023/05/09	0.1	62.27	1	62.50	62.50	-0.9	2,771	-0.03%
2023/05/08	1	62.80	4.6	62.58	62.50	-3.6	2,812	-0.13%
2023/05/05	0.1	62.40	1.8	62.37	62.40	-1.7	2,848	-0.06%
2023/05/04	0	61.10	1	61.80	62.10	-1	2,901	-0.03%
2023/05/03	0	0.00	8	61.63	61.80	-8	2,920	-0.27%
2023/05/02	0.1	61.70	0	0.00	61.20	0.1	2,996	0.00%
2023/04/28	0	0.00	4	61.90	61.90	-4	3,078	-0.13%
2023/04/27	2.2	60.62	0	0.00	60.90	2.2	3,066	0.07%
2023/04/26	1.2	61.01	1	61.29	61.10	0.2	3,053	0.01%
2023/04/25	1.2	60.80	12.1	61.00	60.70	-10.9	3,058	-0.35%
2023/04/24	3	60.30	1	60.50	60.90	2	3,076	0.07%
2023/04/21	3.1	60.77	0	0.00	60.20	3.1	3,097	0.10%
2023/04/20	2.1	61.45	0.3	61.30	61.00	1.7	3,087	0.06%
2023/04/19	7	62.11	4	62.43	61.70	3	3,107	0.10%
2023/04/18	2.7	62.29	0.2	62.30	62.40	2.5	3,084	0.08%
2023/04/17	6	61.97	2.8	62.29	62.10	3.2	3,101	0.10%
2023/04/14	0.1	61.90	1.1	62.00	62.00	-1	3,105	-0.03%
2023/04/13	2	61.90	1.2	61.98	61.80	0.8	3,123	0.03%
2023/04/12	1	62.40	3.1	62.40	62.20	-2.1	3,113	-0.07%
2023/04/11	1.1	61.81	3.5	61.76	62.00	-2.4	3,143	-0.08%
2023/04/10	3	61.03	1	61.10	61.00	2	3,173	0.06%
2023/04/07	2.1	60.75	0	0.00	60.70	2.1	3,195	0.07%
2023/04/06	6.2	60.69	0	0.00	60.50	6.2	3,196	0.19%
2023/03/31	1.1	61.71	4	61.53	61.30	-2.9	3,191	-0.09%
2023/03/30	2	61.05	4.4	61.15	61.00	-2.4	3,332	-0.07%
2023/03/29	1.1	60.92	1.8	60.98	60.80	-0.7	3,507	-0.02%
2023/03/28	1	61.10	1.5	61.14	61.00	-0.5	3,742	-0.01%
2023/03/27	4	61.73	0.4	61.85	61.50	3.6	3,948	0.09%
2023/03/24	8.3	62.02	0.1	62.25	61.80	8.2	4,176	0.20%
2023/03/23	1	61.90	0.1	62.07	62.00	0.9	4,205	0.02%
2023/03/22	1	61.80	7.1	62.00	61.80	-6	4,239	-0.14%
2023/03/21	2.8	61.91	8.3	61.98	61.50	-5.6	4,291	-0.13%
2023/03/20	1.2	61.29	1.1	61.71	61.30	0	4,332	0.00%
2023/03/17	0.2	61.33	2	61.76	61.50	-1.8	4,359	-0.04%
2023/03/16	1.1	61.01	3	61.07	60.90	-2	4,377	-0.04%
2023/03/15	2	61.25	2	61.35	61.10	0	4,388	0.00%
2023/03/14	4.3	61.46	1.1	61.80	61.10	3.2	4,416	0.07%
2023/03/13	1.2	61.38	4.3	61.35	61.50	-3.1	4,433	-0.07%
2023/03/10	3.1	61.43	8	61.46	61.30	-4.9	4,422	-0.11%
2023/03/09	38.9	61.63	13.7	61.78	61.90	25.2	4,421	0.57%
2023/03/08	1	64.40	2	64.70	64.30	-1	4,339	-0.02%
2023/03/07	2	64.49	4.1	64.38	64.70	-2	4,404	-0.05%
2023/03/06	3	64.07	0	0.00	63.80	3	4,480	0.07%
2023/03/03	3.3	63.96	2	64.00	63.70	1.3	4,553	0.03%
2023/03/02	0	0.00	1.2	63.49	63.60	-1.2	4,653	-0.03%
2023/03/01	1	61.90	7	62.54	62.30	-6	4,696	-0.13%
2023/02/24	3.3	62.58	1	62.83	62.50	2.3	4,729	0.05%
2023/02/23	0.1	63.70	16.2	63.51	63.60	-16.1	4,728	-0.34%
2023/02/22	0.3	63.60	1	63.10	63.40	-0.8	4,777	-0.02%
2023/02/21	0.3	64.11	10.9	64.27	63.70	-10.5	4,780	-0.22%
2023/02/20	1	63.80	5	63.64	64.20	-4	4,816	-0.08%
2023/02/17	4.5	63.27	2	63.45	63.60	2.5	4,823	0.05%
2023/02/16	0.5	63.33	3.7	63.38	63.20	-3.2	4,885	-0.07%
2023/02/15	3	62.47	3.1	62.53	62.20	-0.1	4,905	0.00%
2023/02/14	2.5	62.98	0	0.00	62.90	2.5	4,887	0.05%
2023/02/13	0.5	63.00	5	63.04	62.80	-4.5	4,929	-0.09%
2023/02/10	0	0.00	3.3	62.75	62.70	-3.3	4,953	-0.07%
2023/02/09	0	62.80	0.5	63.00	62.80	-0.5	4,971	-0.01%
2023/02/08	0.2	63.00	16	62.97	63.10	-15.8	5,051	-0.31%
2023/02/07	0	0.00	1	62.90	62.90	-1	5,066	-0.02%
2023/02/06	12.3	62.77	3.5	62.85	62.60	8.9	5,070	0.17%
2023/02/03	10.3	62.28	7.2	62.18	62.60	3.1	5,060	0.06%
2023/02/02	3	61.60	2.2	61.51	61.50	0.8	5,024	0.02%
2023/02/01	5.2	60.91	34.2	60.97	61.30	-29.1	4,963	-0.59%
2023/01/31	2.4	60.17	1	60.90	60.40	1.4	4,951	0.03%
2023/01/30	4	60.08	0.1	60.20	60.80	3.9	4,882	0.08%
2023/01/17	0	0.00	1	60.20	60.20	-1	4,826	-0.02%
2023/01/16	2.3	60.16	0.3	60.30	60.10	2.1	4,845	0.04%
2023/01/13	2.4	59.86	0.6	60.00	59.70	1.8	4,856	0.04%
2023/01/12	3.1	59.18	0	0.00	59.10	3.1	4,965	0.06%
2023/01/11	4.1	59.66	0	60.10	59.70	4.1	4,973	0.08%
2023/01/10	0	0.00	1.1	59.91	60.10	-1.1	5,009	-0.02%
2023/01/09	1.1	59.88	2	59.95	59.90	-0.9	5,054	-0.02%
2023/01/05	5.1	58.44	0	0.00	58.60	5.1	5,097	0.10%
2023/01/04	1.1	58.80	1	58.50	58.50	0.1	5,153	0.00%
2023/01/03	1.1	58.90	5	58.80	59.10	-3.9	5,208	-0.08%
2022/12/30	2	59.45	0	0.00	59.20	2	5,206	0.04%
2022/12/29	5	58.68	0	0.00	59.20	5	5,233	0.10%
2022/12/28	2.7	59.60	10	59.70	59.40	-7.3	5,220	-0.14%
2022/12/27	2	60.85	3.1	61.02	60.40	-1.1	5,228	-0.02%
2022/12/26	5	60.94	0	0.00	61.10	5	5,241	0.10%
2022/12/23	6	61.13	10.1	61.00	61.00	-4.1	5,286	-0.08%
2022/12/22	6	61.48	11	61.95	61.50	-5	5,320	-0.09%
2022/12/21	31	61.52	42.9	61.03	61.20	-11.9	5,244	-0.23%
2022/12/20	28.1	61.81	29.1	62.01	61.40	-1	5,102	-0.02%
2022/12/19	26	61.69	6	61.90	61.60	20	4,926	0.41%
2022/12/16	24.2	60.37	6.4	61.18	61.40	17.8	4,742	0.37%
2022/12/15	14	60.03	1	60.00	60.00	13	4,621	0.28%
2022/12/14	4	59.70	0	0.00	59.90	4	4,680	0.09%
2022/12/13	0.2	58.77	13	58.75	59.00	-12.8	4,712	-0.27%
2022/12/12	3	58.57	1	58.80	59.00	2	4,717	0.04%
2022/12/09	3	59.67	0	0.00	59.80	3	4,788	0.06%
2022/12/08	0.1	59.50	0	0.00	59.80	0.1	4,793	0.00%
2022/12/07	0.2	59.70	1.5	59.83	59.50	-1.3	4,800	-0.03%
2022/12/06	1.1	60.01	2.2	60.18	60.00	-1.1	4,793	-0.02%
2022/12/05	3.9	60.73	6.6	60.55	61.10	-2.7	4,813	-0.06%
2022/12/02	3.3	59.90	13.1	60.17	59.90	-9.8	4,757	-0.21%
2022/12/01	17.6	59.58	10.5	59.58	59.70	7	4,752	0.15%
2022/11/30	0.4	58.20	0	0.00	58.30	0.4	4,729	0.01%
2022/11/29	3.1	57.59	3	57.83	57.60	0.1	4,663	0.00%
2022/11/28	0	57.60	1	58.20	57.40	-1	4,623	-0.02%
2022/11/25	5.2	58.34	0.2	58.38	57.80	4.9	4,565	0.11%
2022/11/24	0	58.80	19.3	59.03	58.80	-19.3	4,522	-0.43%
2022/11/23	1.5	58.53	7.2	58.46	58.20	-5.7	4,452	-0.13%
2022/11/22	0.1	57.50	7.8	57.59	57.80	-7.7	4,438	-0.17%
2022/11/21	0	0.00	8	56.39	56.60	-8	4,374	-0.18%
2022/11/18	6.1	55.40	5	55.24	55.50	1.1	4,341	0.03%
2022/11/17	0	56.10	0	0.00	56.00	0	4,302	0.00%
2022/11/16	1	55.90	3.1	56.20	55.80	-2.1	4,311	-0.05%
2022/11/15	1	55.90	1	55.70	56.30	0	4,303	0.00%
2022/11/14	0.7	56.26	2.1	56.01	56.10	-1.4	4,299	-0.03%
2022/11/11	4	54.80	0	0.00	54.90	4	4,221	0.09%
2022/11/10	0	0.00	2	54.30	54.20	-2	4,181	-0.05%
2022/11/09	5.2	54.41	5	54.30	54.30	0.2	4,200	0.01%
2022/11/08	9.1	53.88	2.3	54.03	54.40	6.8	4,179	0.16%
2022/11/07	5.1	53.98	2	54.25	54.10	3.1	4,152	0.07%
2022/11/04	9.1	53.09	8.1	53.73	54.40	1	4,139	0.02%
2022/11/03	1	51.91	1	52.80	52.90	0	4,087	0.00%
2022/11/02	2.1	52.02	1	52.30	52.30	1.1	4,129	0.03%
2022/11/01	5.1	52.24	0.3	52.60	52.20	4.8	4,171	0.12%
2022/10/31	1	53.10	0	0.00	52.60	1	4,195	0.02%
2022/10/28	1.1	52.81	0	0.00	52.80	1.1	4,217	0.02%
2022/10/27	1.1	53.13	1	53.39	53.10	0.1	4,223	0.00%
2022/10/26	1.1	53.41	1	53.70	53.50	0.1	4,236	0.00%
2022/10/25	3	53.80	1.1	54.25	53.50	1.9	4,242	0.04%
2022/10/24	1	53.30	0	0.00	53.80	1	4,298	0.02%
2022/10/21	0.1	53.70	0	0.00	53.60	0.1	4,301	0.00%
2022/10/20	10.1	53.50	0	0.00	54.60	10.1	4,319	0.23%
2022/10/19	0	0.00	4.1	54.18	54.40	-4.1	4,249	-0.10%
2022/10/18	1.1	53.19	3	53.97	53.80	-1.9	4,241	-0.04%
2022/10/17	0	0.00	1	52.80	53.70	-1	4,279	-0.02%
2022/10/14	0.1	53.37	5.2	53.98	52.80	-5.1	4,311	-0.12%
2022/10/13	0.3	53.26	9.8	53.21	53.10	-9.4	4,371	-0.22%
2022/10/12	0.1	53.16	0	0.00	53.00	0.1	4,399	0.00%
2022/10/11	0.2	53.67	1.4	53.74	53.50	-1.2	4,410	-0.03%
2022/10/07	1	54.50	0	0.00	54.40	1	4,377	0.02%
2022/10/06	0	0.00	1	55.20	54.90	-1	4,410	-0.02%
2022/10/05	0.7	54.80	0	0.00	54.10	0.7	4,439	0.02%
2022/10/04	3.1	54.23	3.1	54.02	54.30	0	4,452	0.00%
2022/10/03	3.3	52.53	3.1	53.10	53.30	0.2	4,409	0.00%
2022/09/30	1.1	52.49	2	52.50	52.80	-0.9	4,405	-0.02%
2022/09/29	5.2	52.55	3	52.60	52.80	2.2	4,403	0.05%
2022/09/28	1	52.40	23	52.61	52.80	-22	4,382	-0.50%
2022/09/27	26.1	52.15	1	52.30	52.20	25.1	4,345	0.58%
2022/09/26	1.2	52.66	1	52.10	52.20	0.2	4,348	0.00%
2022/09/23	5.3	53.34	2.1	53.31	53.10	3.3	4,344	0.07%
2022/09/22	9.4	53.74	1	54.10	53.90	8.4	4,362	0.19%
2022/09/21	14.5	54.82	2	54.60	54.90	12.5	4,283	0.29%
2022/09/20	5	56.38	0	0.00	56.10	5	4,200	0.12%
2022/09/19	4.1	56.93	2.1	56.86	56.50	2	4,170	0.05%
2022/09/16	1.1	56.80	1	57.60	57.40	0.1	4,156	0.00%
2022/09/15	4.1	57.36	2.9	57.45	57.40	1.2	4,208	0.03%
2022/09/14	8	56.25	5	57.30	56.70	3	4,402	0.07%
2022/09/13	4	57.73	8	57.81	57.80	-4	4,559	-0.09%
2022/09/12	21.3	56.66	16	57.51	57.80	5.3	4,762	0.11%
2022/09/08	0.2	56.00	1	56.00	56.00	-0.8	4,947	-0.02%
2022/09/07	8.3	54.91	1.1	54.91	55.50	7.2	5,030	0.14%
2022/09/06	0	55.70	3	55.70	55.20	-3	5,085	-0.06%
2022/09/05	2.1	54.42	1	54.60	54.90	1.1	5,219	0.02%
2022/09/02	5.1	55.04	0	0.00	54.60	5.1	5,371	0.09%
2022/09/01	2.1	55.21	5	55.48	55.40	-2.9	5,463	-0.05%
2022/08/31	1.2	55.86	0	56.20	55.80	1.2	5,825	0.02%
2022/08/30	1.1	55.79	3	55.83	56.30	-1.9	5,947	-0.03%
2022/08/29	5.1	55.22	1	54.90	55.20	4.1	5,990	0.07%
2022/08/26	1	55.80	3	55.83	56.00	-2	6,082	-0.03%
2022/08/25	3.2	55.38	6.1	55.31	55.60	-2.9	6,135	-0.05%
2022/08/24	3.1	55.31	2	55.40	55.30	1.1	6,195	0.02%
2022/08/23	1.5	56.20	1	55.90	55.70	0.5	6,380	0.01%
2022/08/22	2.5	56.15	21	56.39	56.50	-18.5	6,505	-0.28%
2022/08/19	3.1	55.70	4	56.30	56.30	-1	6,550	-0.01%
2022/08/18	2	55.95	1	55.70	55.70	1	6,627	0.02%
2022/08/17	1.8	56.22	4	56.25	56.30	-2.2	6,701	-0.03%
2022/08/16	2.7	56.61	4	56.65	56.60	-1.3	6,726	-0.02%
2022/08/15	5.3	55.71	3	55.60	55.60	2.3	6,734	0.03%
2022/08/12	2	55.25	5.1	55.32	55.20	-3.1	6,769	-0.05%
2022/08/11	17.2	55.09	11	55.26	55.00	6.2	6,805	0.09%
2022/08/10	5.2	55.14	2	55.40	54.70	3.2	6,818	0.05%
2022/08/09	28.6	55.93	15	55.20	55.20	13.6	6,807	0.20%
2022/08/08	28.4	56.02	0	0.00	56.50	28.4	6,779	0.42%
2022/08/05	0.1	55.80	30.6	55.34	55.70	-30.6	6,749	-0.45%
2022/08/04	41.2	54.19	12	54.42	54.50	29.2	6,747	0.43%
2022/08/03	0.2	54.51	3.5	54.74	54.50	-3.2	6,806	-0.05%
2022/08/02	4.2	54.81	40	54.91	55.00	-35.8	6,904	-0.52%
2022/08/01	4.4	55.52	0	0.00	55.80	4.4	6,959	0.06%
2022/07/29	0.2	55.45	1	55.40	55.30	-0.8	6,986	-0.01%
2022/07/28	7.2	54.62	0	0.00	54.90	7.2	6,919	0.10%
2022/07/27	5.1	54.66	0	0.00	54.90	5.1	6,906	0.07%
2022/07/26	5.2	54.82	0	0.00	55.00	5.2	6,885	0.07%
2022/07/25	0.1	55.30	0.1	55.20	55.10	-0.1	6,844	0.00%
2022/07/22	22.2	54.40	2	54.50	54.30	20.2	6,836	0.30%
2022/07/21	7.1	53.56	1.2	54.42	54.40	5.9	6,811	0.09%
2022/07/20	21	53.68	1	53.40	53.50	20	6,769	0.30%
2022/07/19	8.2	52.38	1	52.50	52.80	7.2	6,769	0.11%
2022/07/18	5.1	52.41	2	52.50	52.90	3.1	6,729	0.05%
2022/07/15	2.1	53.50	0	0.00	53.10	2.1	6,669	0.03%
2022/07/14	0.1	53.70	3	53.60	53.60	-3	6,685	-0.04%
2022/07/13	1	53.50	2.3	53.29	53.50	-1.3	6,639	-0.02%
2022/07/12	3.1	51.77	2	52.10	51.80	1.1	6,605	0.02%
2022/07/11	1	51.81	11	51.89	51.80	-10	6,578	-0.15%
2022/07/08	11.1	52.60	12	52.91	52.50	-0.9	6,590	-0.01%
2022/07/07	12.4	52.17	27	51.33	52.30	-14.6	6,588	-0.22%
2022/07/06	11.5	51.98	5	52.54	51.60	6.5	6,585	0.10%
2022/07/05	7.2	52.01	15	52.75	52.20	-7.8	6,568	-0.12%
2022/07/04	7.2	52.26	9	52.91	52.50	-1.8	6,542	-0.03%
2022/07/01	5.3	52.08	2	52.35	51.90	3.3	6,543	0.05%
2022/06/30	6.2	53.52	1	53.80	53.20	5.2	6,524	0.08%
2022/06/29	6.1	54.37	3	54.80	54.30	3.1	6,473	0.05%
2022/06/28	9.1	54.93	4	55.25	54.90	5.1	6,444	0.08%
2022/06/27	1	55.00	25	55.19	55.00	-24	6,450	-0.37%
2022/06/24	22.2	54.18	29.5	54.41	54.30	-7.3	6,406	-0.11%
2022/06/23	34.4	54.29	36	54.44	53.90	-1.6	6,378	-0.03%
2022/06/22	7.3	53.97	1	53.80	53.90	6.3	6,202	0.10%
2022/06/21	3.1	55.05	7	55.13	54.90	-3.9	5,980	-0.06%
2022/06/20	32.3	54.91	15.5	54.87	54.20	16.8	5,811	0.29%
2022/06/17	12.8	55.87	6.2	56.31	56.00	6.6	5,585	0.12%
2022/06/16	8.1	57.06	8	57.53	56.90	0.1	5,408	0.00%
2022/06/15	30.4	57.20	8	57.38	57.40	22.4	5,445	0.41%
2022/06/14	5.4	57.07	1.6	57.96	58.00	3.8	5,385	0.07%
2022/06/13	47.9	58.21	71	57.94	58.50	-23.1	5,277	-0.44%
2022/06/10	21	60.52	8	60.84	61.30	13	5,135	0.25%
2022/06/09	182	61.97	7	61.67	61.50	175	5,030	3.48%	大買/鉅額交易
2022/06/08	23.3	70.00	50.3	70.18	70.10	-27	4,658	-0.58%
2022/06/07	23	69.69	1.5	70.01	69.60	21.5	4,562	0.47%
2022/06/06	17	69.05	151	70.02	69.90	-134	4,539	-2.95%	大賣/鉅額交易
2022/06/02	1.7	69.45	50.4	69.66	69.30	-48.6	4,486	-1.08%
2022/06/01	0.2	70.08	40.3	70.07	70.00	-40.1	4,508	-0.89%
2022/05/31	17.5	68.77	111.4	69.02	70.30	-93.9	4,464	-2.10%	大賣/
2022/05/30	4	69.80	3.5	69.46	69.40	0.5	4,269	0.01%
2022/05/27	20.3	70.65	71	70.62	70.60	-50.7	4,152	-1.22%
2022/05/26	5.5	70.84	33	72.35	70.60	-27.5	4,132	-0.66%
2022/05/25	1	72.21	20.2	73.15	72.60	-19.2	4,140	-0.46%
2022/05/24	10	72.50	2	72.85	72.50	8	4,173	0.19%
2022/05/23	28.1	73.16	4.4	73.09	73.60	23.7	4,207	0.56%
2022/05/20	20.1	73.40	21	73.97	74.00	-0.9	4,264	-0.02%
2022/05/19	1.1	72.23	4	72.20	72.80	-2.9	4,275	-0.07%
2022/05/18	0.1	72.50	3	73.00	73.30	-2.9	4,229	-0.07%
2022/05/17	7.1	72.46	3	72.60	72.40	4.1	4,203	0.10%
2022/05/16	3	71.37	6	72.00	71.60	-3	4,198	-0.07%
2022/05/13	8.1	70.54	8.1	70.48	70.40	0	4,172	0.00%
2022/05/12	1.2	70.50	3	71.20	70.40	-1.8	4,166	-0.04%
2022/05/11	15.4	71.19	29.6	71.15	71.10	-14.2	4,161	-0.34%
2022/05/10	19.7	72.99	7.8	73.38	73.30	11.9	4,103	0.29%
2022/05/09	18	75.92	16	76.36	75.10	2	4,020	0.05%
2022/05/06	1.2	78.59	23	78.62	78.80	-21.8	3,970	-0.55%
2022/05/05	18.4	79.27	25.2	79.64	79.60	-6.8	4,017	-0.17%
2022/05/04	3.2	78.30	2.2	77.95	78.80	0.9	4,018	0.02%
2022/05/03	1.2	77.92	0.4	77.50	78.00	0.8	4,060	0.02%
2022/04/29	15.1	76.71	2.4	76.52	77.50	12.7	4,110	0.31%
2022/04/28	15.1	75.40	0	0.00	76.50	15.1	4,158	0.36%
2022/04/27	1.1	75.02	5	75.56	75.50	-3.9	4,160	-0.09%
2022/04/26	0	76.58	3.3	76.40	76.50	-3.3	4,121	-0.08%
2022/04/25	4	76.95	3.2	76.56	76.90	0.8	4,139	0.02%
2022/04/22	5	78.32	7	78.39	78.50	-2	4,072	-0.05%
2022/04/21	0.1	78.50	5	78.84	78.80	-4.9	4,071	-0.12%
2022/04/20	3.7	78.34	16.2	78.55	78.80	-12.6	4,084	-0.31%
2022/04/19	1	78.50	4.8	78.61	78.70	-3.8	4,123	-0.09%
2022/04/18	1.3	77.69	8.1	77.86	78.10	-6.8	4,232	-0.16%
2022/04/15	0	77.30	1	77.80	77.60	-1	4,235	-0.02%
2022/04/14	21.8	77.38	8.1	77.22	77.20	13.7	4,260	0.32%
2022/04/13	0	0.00	1.1	76.40	76.50	-1.1	4,326	-0.03%
2022/04/12	3.1	75.61	0	75.70	75.80	3.1	4,327	0.07%
2022/04/11	0.6	75.98	0.2	76.04	76.10	0.4	4,288	0.01%
2022/04/08	0	0.00	0.1	75.50	76.00	-0.1	4,313	0.00%
2022/04/07	0.7	75.30	28.1	75.75	75.00	-27.4	4,301	-0.64%
2022/04/06	4	75.33	4.5	75.46	76.20	-0.5	4,276	-0.01%
2022/04/01	0.1	74.90	5	75.10	75.10	-5	4,258	-0.12%
2022/03/31	3	75.30	0	0.00	75.30	3	4,289	0.07%
2022/03/30	2	74.95	2	75.05	74.90	0	4,372	0.00%
2022/03/29	20.2	74.80	1	74.80	74.70	19.2	4,596	0.42%
2022/03/28	1	74.00	3	73.90	75.20	-2	4,898	-0.04%
2022/03/24	0.2	74.60	1	74.60	74.90	-0.9	5,885	-0.01%
2022/03/22	1	74.30	1	74.50	74.50	0	6,581	0.00%
2022/03/21	5.5	74.71	8.2	74.64	74.50	-2.7	6,730	-0.04%
2022/03/18	0	0.00	23.8	74.44	76.70	-23.8	6,758	-0.35%
2022/03/17	10	71.20	11.1	72.22	72.40	-1.1	6,778	-0.02%
2022/03/16	17.3	70.60	12.2	71.23	71.10	5.1	6,881	0.07%
2022/03/15	11.5	71.60	3	71.80	71.40	8.5	6,897	0.12%
2022/03/14	0.1	72.00	0	72.00	72.40	0	6,967	0.00%
2022/03/11	1.3	72.78	5	72.88	72.30	-3.7	7,030	-0.05%
2022/03/10	14	72.58	11.1	72.91	73.10	2.9	7,181	0.04%
2022/03/09	6.2	71.03	6	71.10	71.20	0.2	7,165	0.00%
2022/03/08	6.3	70.18	22	70.19	70.00	-15.8	7,191	-0.22%
2022/03/07	9.1	70.65	9.4	70.52	71.30	-0.2	7,191	0.00%
2022/03/04	4.2	72.63	0.1	72.80	72.40	4.1	7,241	0.06%
2022/03/03	12.2	73.52	16.2	73.75	73.80	-4	7,296	-0.05%
2022/03/02	8.4	73.17	0.1	73.50	73.40	8.3	7,403	0.11%
2022/03/01	4	72.60	9	72.76	73.00	-5	7,487	-0.07%
2022/02/25	31	72.18	22	72.06	71.90	9	7,537	0.12%
2022/02/24	16.4	72.30	36.2	72.51	72.00	-19.8	7,477	-0.26%
2022/02/23	26.2	72.90	19.4	72.82	73.60	6.8	7,373	0.09%
2022/02/22	12	71.21	3.3	71.20	71.70	8.7	7,311	0.12%
2022/02/21	13.1	70.86	11.2	70.51	71.50	1.9	7,250	0.03%
2022/02/18	0.1	69.80	5.2	69.40	69.70	-5.1	7,312	-0.07%
2022/02/17	8	69.79	10	69.57	69.60	-2	7,411	-0.03%
2022/02/16	6.2	69.22	13.5	68.94	69.50	-7.3	7,560	-0.10%
2022/02/15	1	68.60	62.1	68.50	68.50	-61.1	7,562	-0.81%
2022/02/14	0	0.00	3	68.80	69.00	-3	7,593	-0.04%
2022/02/11	10.2	69.02	6.3	69.06	69.80	3.9	7,613	0.05%
2022/02/10	4.3	69.50	1.1	69.89	70.00	3.3	7,672	0.04%
2022/02/09	2	69.75	0	69.90	70.00	2	7,696	0.03%
2022/02/08	2.2	69.52	4.4	69.95	70.00	-2.2	7,711	-0.03%
2022/02/07	5.2	69.69	4	69.05	69.90	1.2	7,727	0.02%
2022/01/26	5	67.90	4	67.60	67.60	1	7,715	0.01%
2022/01/25	4	67.27	1	67.60	68.00	3	7,715	0.04%
2022/01/24	5	67.10	5	67.22	68.00	0	7,675	0.00%
2022/01/21	15.8	68.02	17.1	68.26	68.50	-1.2	7,629	-0.02%
2022/01/20	7	68.29	7	68.37	68.90	0	7,587	0.00%
2022/01/19	9.1	68.58	14.2	68.56	68.00	-5.2	7,572	-0.07%
2022/01/18	10	68.93	98.2	69.22	69.30	-88.1	7,547	-1.17%
2022/01/17	6.1	67.76	37.2	67.85	68.10	-31.1	7,479	-0.42%
2022/01/14	12.2	67.46	48	67.41	67.90	-35.8	7,466	-0.48%
2022/01/13	62	67.99	3	67.57	68.00	59	7,495	0.79%
2022/01/12	86	67.68	8	67.62	67.60	78	7,468	1.04%
2022/01/11	21.1	67.18	55.3	67.58	67.70	-34.1	7,411	-0.46%
2022/01/10	8.1	65.89	1	66.10	66.20	7.1	7,293	0.10%
2022/01/07	18.1	65.70	6.7	65.95	66.00	11.4	7,275	0.16%
2022/01/06	16	65.93	100	66.39	66.30	-84	7,239	-1.16%
2022/01/05	5	65.40	1.1	65.59	66.10	3.9	7,157	0.05%
2022/01/04	8.2	65.78	3.1	65.67	65.90	5.1	7,174	0.07%
2022/01/03	46.1	65.39	51.1	65.79	66.10	-5	7,165	-0.07%
2021/12/30	10.2	66.37	3	66.20	66.20	7.2	7,132	0.10%
2021/12/29	1.1	65.81	0.9	66.20	66.60	0.2	7,148	0.00%
2021/12/28	12.1	66.02	2	66.00	66.50	10.1	7,150	0.14%
2021/12/27	1.1	65.83	12	66.10	66.20	-10.9	7,139	-0.15%
2021/12/24	41.1	67.04	57.4	66.56	66.50	-16.3	7,129	-0.23%
2021/12/23	8.1	66.11	15.6	67.00	67.70	-7.6	7,055	-0.11%
2021/12/22	13.8	65.42	42.3	66.04	65.80	-28.5	6,838	-0.42%
2021/12/21	55.4	64.81	26.1	64.06	65.00	29.4	6,538	0.45%
2021/12/20	74.6	64.13	43.6	64.30	63.50	31	6,127	0.51%
2021/12/17	123.8	67.51	138.5	66.41	66.40	-14.7	5,526	-0.27%	大買/大賣/
2021/12/16	96	65.72	33	65.83	65.70	63	5,018	1.25%
2021/12/15	12	64.69	10	65.23	65.00	2	4,832	0.04%
2021/12/14	9	63.56	28.4	63.77	63.30	-19.4	4,719	-0.41%
2021/12/13	53.1	64.73	34.9	65.35	64.10	18.2	4,597	0.40%
2021/12/10	24.3	63.73	35	63.69	64.10	-10.7	4,440	-0.24%
2021/12/09	2.1	62.40	72.3	62.68	62.60	-70.2	4,306	-1.63%
2021/12/08	11	61.65	10.6	61.71	62.00	0.4	4,233	0.01%
2021/12/07	11.1	60.80	26.5	60.93	61.00	-15.5	4,129	-0.37%
2021/12/06	48.3	60.58	23.2	61.01	61.00	25.1	4,068	0.62%
2021/12/03	3.1	59.76	5.5	59.83	59.60	-2.4	3,912	-0.06%
2021/12/02	5.1	59.01	4.2	59.49	59.50	0.9	3,869	0.02%
2021/12/01	8.1	59.30	5	59.22	59.20	3.1	3,795	0.08%
2021/11/30	45.1	58.39	47	58.20	58.40	-1.9	3,712	-0.05%
2021/11/29	15	58.09	0	58.10	57.90	15	3,577	0.42%
2021/11/26	40	58.81	9.4	58.65	57.90	30.6	3,513	0.87%
2021/11/25	51.2	59.78	22.2	59.93	60.20	29	3,438	0.84%
2021/11/24	10.8	58.16	28.5	58.67	58.70	-17.7	3,325	-0.53%
2021/11/23	7	57.99	10	57.83	57.90	-3	3,219	-0.09%
2021/11/22	0.6	57.28	3.2	57.23	57.40	-2.6	3,212	-0.08%
2021/11/19	13.1	56.89	2.4	57.26	56.80	10.7	3,217	0.33%
2021/11/18	16.3	56.93	4.5	57.16	57.40	11.8	3,200	0.37%
2021/11/17	29.1	57.27	0.5	57.30	57.20	28.6	3,164	0.90%
2021/11/16	8	58.11	8	58.05	58.30	0	3,062	0.00%
2021/11/15	105	57.25	158	57.60	57.80	-53	3,028	-1.75%	大買/大賣/
2021/11/12	11.6	57.57	8.2	57.63	57.80	3.4	2,879	0.12%
2021/11/11	14.1	57.65	1	57.30	57.90	13.1	2,936	0.45%
2021/11/10	41	57.75	1	57.60	57.80	40	2,940	1.36%
2021/11/09	40.1	57.03	35.2	57.59	57.80	4.9	2,994	0.16%
2021/11/08	41	56.59	9.3	56.88	56.70	31.8	2,973	1.07%
2021/11/05	1	56.18	4.1	56.00	56.60	-3	2,981	-0.10%
2021/11/04	14	56.47	8.5	56.29	56.20	5.5	2,987	0.18%
2021/11/03	1	55.11	7.1	55.46	56.00	-6.1	2,963	-0.21%
2021/11/02	2	54.00	1.1	54.50	54.40	0.9	2,932	0.03%
2021/11/01	19	54.14	20	54.21	54.20	-1	2,964	-0.03%
2021/10/29	0.1	53.30	2.2	53.89	53.80	-2.1	2,989	-0.07%
2021/10/28	0.6	53.70	1.6	53.65	53.80	-1	3,032	-0.03%
2021/10/26	0	0.00	0.6	53.12	53.30	-0.6	3,146	-0.02%
2021/10/25	0	52.80	2	53.00	53.00	-2	3,166	-0.06%
2021/10/22	0	0.00	0	52.52	52.60	0	3,195	0.00%
2021/10/21	2	52.05	11	52.83	51.80	-9	3,235	-0.28%
2021/10/20	5	52.60	0	52.52	52.20	5	3,259	0.15%
2021/10/19	1	52.90	3.5	52.97	52.90	-2.5	3,285	-0.08%
2021/10/18	5.5	52.11	0	0.00	52.10	5.5	3,324	0.17%
2021/10/15	0	0.00	8	52.20	52.10	-8	3,363	-0.24%
2021/10/14	3.2	51.69	3	51.60	51.70	0.2	3,418	0.01%
2021/10/13	1	51.60	5	51.80	51.40	-4	3,462	-0.12%
2021/10/12	11.2	51.40	0	0.00	51.20	11.2	3,532	0.32%
2021/10/08	10	52.10	1	52.20	52.20	9	3,556	0.25%
2021/10/07	30	51.57	0.1	51.90	51.80	29.9	3,609	0.83%
2021/10/06	0	0.00	0.3	51.30	51.00	-0.3	3,659	-0.01%
2021/10/05	5.1	50.80	2	50.90	50.80	3.1	3,689	0.08%
2021/10/04	2.1	51.11	0	51.55	51.10	2.1	3,768	0.06%
2021/10/01	3	51.43	0	51.60	51.10	3	3,828	0.08%
2021/09/30	1	52.00	0	0.00	52.20	1	3,892	0.03%
2021/09/29	4.1	51.73	67.1	51.80	51.70	-63	3,999	-1.57%
2021/09/28	1.1	52.31	1	52.30	52.40	0.1	4,118	0.00%
2021/09/27	1	53.30	1	53.00	52.80	0	4,249	0.00%
2021/09/24	0.1	52.90	1	52.70	52.80	-1	4,367	-0.02%
2021/09/23	3.1	52.47	0	0.00	52.30	3.1	4,419	0.07%
2021/09/22	6.1	52.16	1	52.20	52.10	5.1	4,522	0.11%
2021/09/17	1.1	53.44	1	53.20	53.50	0.1	4,552	0.00%
2021/09/16	0.2	52.90	0	0.00	53.00	0.2	4,653	0.00%
2021/09/15	2	53.05	0.2	52.90	52.80	1.8	5,015	0.04%
2021/09/14	0.1	53.06	0	0.00	53.10	0.1	5,313	0.00%
2021/09/13	9.6	52.60	0	0.00	52.70	9.6	5,629	0.17%
2021/09/10	2	52.55	1	52.60	52.90	1	5,985	0.02%
2021/09/09	1.1	52.51	0	0.00	52.30	1.1	6,306	0.02%
2021/09/08	21	52.98	2	52.80	52.90	19	6,342	0.30%
2021/09/07	3.1	52.90	2.2	53.00	52.80	0.9	6,484	0.01%
2021/09/06	0	53.10	1	53.30	53.00	-1	6,596	-0.02%
2021/09/03	2	53.10	0	0.00	53.10	2	6,629	0.03%
2021/09/02	0.1	53.58	0	0.00	53.20	0.1	6,726	0.00%
2021/09/01	1	53.20	1	53.60	53.60	0	6,783	0.00%
2021/08/31	2	52.60	5	53.30	53.80	-3	7,024	-0.04%
2021/08/30	0	0.00	1.1	52.67	52.90	-1.1	7,229	-0.02%
2021/08/27	2	52.25	3	52.40	52.20	-1	7,316	-0.01%
2021/08/26	4.1	51.83	0	0.00	52.00	4.1	7,420	0.05%
2021/08/25	1	52.00	1	52.20	52.30	0	7,451	0.00%
2021/08/24	5	51.90	5	51.90	52.10	0	7,537	0.00%
2021/08/23	1	51.40	14	51.39	51.50	-13	7,576	-0.17%
2021/08/20	7.2	50.81	1	51.00	50.80	6.2	7,601	0.08%
2021/08/19	25.2	51.27	3	51.20	51.00	22.2	7,743	0.29%
2021/08/18	5.1	52.26	0	0.00	52.30	5.1	7,727	0.07%
2021/08/17	19	51.87	11	52.38	52.00	8	7,773	0.10%
2021/08/16	7.3	52.50	13.1	53.29	52.60	-5.8	7,721	-0.07%
2021/08/13	2.5	53.98	0.2	53.70	53.90	2.3	7,703	0.03%
2021/08/12	2	53.30	2.2	53.41	53.70	-0.2	7,690	0.00%
2021/08/11	45.1	52.70	16.1	52.76	52.70	29	7,684	0.38%
2021/08/10	44	52.74	3	53.00	52.60	41	7,742	0.53%
2021/08/09	17	53.50	21	53.56	53.60	-4	7,800	-0.05%
2021/08/06	5	53.30	17.1	53.80	53.90	-12.1	7,838	-0.15%
2021/08/05	13	53.34	3	53.67	53.70	10	7,899	0.13%
2021/08/04	3	53.70	0	0.00	53.70	3	8,012	0.04%
2021/08/03	7	53.44	9	53.92	54.10	-2	8,045	-0.02%
2021/08/02	15.3	53.03	17	53.34	54.00	-1.8	8,001	-0.02%
2021/07/30	5	52.62	4.1	52.70	53.00	0.9	7,962	0.01%
2021/07/29	4	52.70	0.6	52.80	52.70	3.4	7,943	0.04%
2021/07/28	11.3	52.14	6	52.27	52.40	5.3	7,956	0.07%
2021/07/27	12.1	52.44	6.1	52.63	52.70	6	8,048	0.07%
2021/07/26	36.4	52.64	1	53.60	52.60	35.4	8,056	0.44%
2021/07/23	20	52.82	7.2	52.60	52.90	12.8	7,999	0.16%
2021/07/22	3.2	52.40	0	0.00	52.20	3.2	7,989	0.04%
2021/07/21	4	52.30	25.1	52.14	52.20	-21.1	7,966	-0.26%
2021/07/20	9.4	51.96	3	52.03	52.00	6.4	7,944	0.08%
2021/07/19	5.3	52.10	3	52.07	52.30	2.3	7,938	0.03%
2021/07/16	10.2	52.10	154	52.18	52.50	-143.9	7,997	-1.80%	大賣/鉅額交易
2021/07/15	10	52.06	2	52.10	52.10	8	7,955	0.10%
2021/07/14	19.2	52.02	4	52.08	52.20	15.2	7,933	0.19%
2021/07/13	6.1	52.04	3	52.17	52.20	3.1	7,917	0.04%
2021/07/12	15	52.59	17.1	52.51	52.50	-2	7,884	-0.03%
2021/07/09	0.1	52.50	10	52.24	52.60	-9.9	7,855	-0.13%
2021/07/08	9	52.31	7	52.27	52.30	2	7,790	0.03%
2021/07/07	7.3	51.96	21	51.89	51.90	-13.7	7,754	-0.18%
2021/07/06	154.3	51.86	21.5	51.98	52.00	132.8	7,682	1.73%	大買/鉅額交易
2021/07/05	30.1	50.97	19.1	51.35	51.50	11	7,582	0.15%
2021/07/02	17.1	50.47	0	0.00	50.80	17.1	7,471	0.23%
2021/07/01	25.1	50.58	0.1	50.80	50.50	25	7,359	0.34%
2021/06/30	3.4	50.81	1.5	50.87	50.90	1.9	7,256	0.03%
2021/06/29	14.2	50.68	11	50.61	50.60	3.2	7,241	0.04%
2021/06/28	15.1	50.90	3.4	50.92	51.00	11.7	7,199	0.16%
2021/06/25	37.8	51.34	3.4	51.47	51.30	34.4	7,177	0.48%
2021/06/24	48.6	51.57	6.6	51.70	51.60	42	7,073	0.59%
2021/06/23	34.3	50.30	0	0.00	50.40	34.3	6,744	0.51%
2021/06/22	30.7	50.02	0	0.00	49.80	30.7	6,466	0.47%
2021/06/21	21.7	50.77	2.4	50.68	49.85	19.3	6,167	0.31%
2021/06/18	25.4	52.11	8	52.29	51.50	17.4	5,852	0.30%
2021/06/17	2.1	52.81	1	52.90	53.00	1.1	5,585	0.02%
2021/06/16	7.2	52.43	15	52.22	53.10	-7.8	5,663	-0.14%
2021/06/15	19.7	52.68	5.2	52.92	52.60	14.5	5,599	0.26%
2021/06/11	8.1	53.48	2	53.70	53.70	6.1	5,597	0.11%
2021/06/09	10.2	54.13	2	54.30	54.10	8.2	5,660	0.14%
2021/06/08	29.4	54.64	8	54.88	54.60	21.4	5,602	0.38%
2021/06/07	8.9	58.94	3	58.87	59.50	5.9	5,350	0.11%
2021/06/04	5.5	59.49	12	59.60	59.70	-6.5	5,122	-0.13%
2021/06/03	5.2	60.06	1	60.00	60.10	4.2	5,052	0.08%
2021/06/02	5.2	60.87	2	61.00	60.50	3.2	4,951	0.07%
2021/06/01	13.1	61.53	16.1	61.39	61.60	-3.1	4,901	-0.06%
2021/05/31	3	59.17	0	0.00	59.80	3	4,844	0.06%
2021/05/28	1	58.30	10	58.40	58.70	-9	4,828	-0.19%
2021/05/27	11.1	58.37	20.1	58.40	58.10	-9	4,846	-0.19%
2021/05/26	32	59.59	2	59.30	59.60	30	4,779	0.63%
2021/05/25	2	58.55	20.1	58.97	58.90	-18.1	4,795	-0.38%
2021/05/24	25	58.56	4	57.90	58.80	21	4,790	0.44%
2021/05/21	3.1	57.87	6	58.15	58.00	-2.9	4,794	-0.06%
2021/05/20	9.1	57.81	30	58.44	57.30	-20.9	4,803	-0.44%
2021/05/19	36.1	58.48	18.1	58.94	58.10	18	4,745	0.38%
2021/05/18	19	57.80	15.4	57.85	58.20	3.6	4,685	0.08%
2021/05/17	15	55.61	13	56.66	56.00	2	4,605	0.04%
2021/05/14	10	56.52	6	56.73	56.70	4	4,521	0.09%
2021/05/13	2	56.40	3	55.97	56.20	-1	4,445	-0.02%
2021/05/12	2.3	56.16	24	56.89	56.30	-21.7	4,346	-0.50%
2021/05/11	5	56.20	6	56.23	56.10	-1	4,210	-0.02%
2021/05/10	2	56.45	4	56.70	57.00	-2	4,155	-0.05%
2021/05/06	3.3	54.71	1	54.40	54.60	2.3	4,208	0.06%
2021/05/05	1.5	55.10	0	0.00	55.00	1.5	4,180	0.04%
2021/05/04	3	55.63	2	55.75	55.10	1	4,169	0.02%
2021/05/03	2	56.10	3	55.87	55.80	-1	4,062	-0.02%
2021/04/29	0	0.00	10	55.62	55.70	-10	4,045	-0.25%
2021/04/28	6	55.00	9.1	55.00	55.50	-3.1	4,041	-0.08%
2021/04/27	3	55.27	0	0.00	55.40	3	4,055	0.07%
2021/04/26	11	55.80	0	0.00	56.00	11	4,033	0.27%
2021/04/23	5	55.80	3	56.23	55.30	2	4,033	0.05%
2021/04/22	5	57.12	10	56.42	56.30	-5	4,039	-0.12%
2021/04/21	2	56.70	0	0.00	57.20	2	3,974	0.05%
2021/04/20	12	57.08	12	56.47	56.80	0	3,953	0.00%
2021/04/19	5	56.40	1	56.00	56.40	4	3,946	0.10%
2021/04/16	13	55.31	3	55.00	55.60	10	3,932	0.25%
2021/04/15	16	54.50	0.2	55.00	54.60	15.8	3,946	0.40%
2021/04/14	5	54.80	1	55.20	55.00	4	3,959	0.10%
2021/04/13	0.1	55.20	0	0.00	55.30	0.1	3,980	0.00%
2021/04/12	4	55.00	0	0.00	55.00	4	3,991	0.10%
2021/04/09	6	55.03	0	0.00	55.00	6	3,990	0.15%
2021/04/08	3	54.90	0	0.00	55.30	3	3,974	0.08%
2021/04/07	7.3	55.54	14	55.50	55.80	-6.8	3,955	-0.17%
2021/04/06	14	55.14	1	55.50	55.00	13	3,961	0.33%
2021/04/01	1	54.70	0	0.00	54.70	1	3,974	0.03%
2021/03/31	7.2	54.50	0	0.00	54.50	7.2	3,951	0.18%
2021/03/30	2	55.20	1	54.60	55.20	1	3,997	0.02%
2021/03/29	3	54.93	2	55.00	55.20	1	4,044	0.02%
2021/03/26	2	53.70	0	0.00	53.70	2	4,071	0.05%
2021/03/25	0	0.00	3	53.83	54.00	-3	4,136	-0.07%
2021/03/23	1.1	53.15	2	53.20	53.70	-0.9	4,246	-0.02%
2021/03/22	0	53.50	0	0.00	54.10	0	4,288	0.00%
2021/03/19	1	54.10	0	0.00	54.10	1	4,272	0.02%
2021/03/18	5.2	54.87	1	55.00	54.90	4.2	4,158	0.10%
2021/03/17	1.4	55.15	3.8	54.82	54.90	-2.5	4,085	-0.06%
2021/03/16	11	54.05	10	54.33	53.80	1	4,021	0.02%
2021/03/15	3	54.80	18	54.80	54.80	-15	3,899	-0.39%
2021/03/09	0	0.00	0.6	49.00	49.15	-0.6	4,003	-0.01%
2021/03/08	0	0.00	2	48.85	48.70	-2	4,016	-0.05%
2021/03/04	0	0.00	0	49.10	49.10	0	4,165	0.00%
2021/03/03	0	49.00	3	49.12	49.35	-3	4,175	-0.07%
2021/03/02	0	0.00	1	49.60	49.00	-1	4,170	-0.02%
2021/02/26	2	49.48	1.1	49.07	49.35	1	4,182	0.02%
2021/02/25	2	50.18	15.1	49.96	50.40	-13.1	4,126	-0.32%
2021/02/24	4	48.66	5	48.89	48.30	-1	4,079	-0.02%
2021/02/23	0.2	48.10	0.5	48.00	48.30	-0.3	4,052	-0.01%
2021/02/22	0.1	48.40	1	48.35	47.85	-1	4,047	-0.02%
2021/02/19	0	0.00	2	47.45	47.60	-2	4,040	-0.05%
2021/02/18	0	47.10	1	47.45	47.10	-1	4,072	-0.02%
2021/02/05	0.1	46.95	1	46.75	46.80	-1	4,189	-0.02%
2021/02/03	0	0.00	4	47.03	47.30	-4	4,273	-0.09%
2021/02/02	0	0.00	15	46.82	46.65	-15	4,278	-0.35%
2021/02/01	0	0.00	3	45.80	45.85	-3	4,271	-0.07%
2021/01/29	2	46.08	0	0.00	45.20	2	4,264	0.05%
2021/01/28	4	46.88	0	0.00	46.70	4	4,201	0.10%
2021/01/27	0.3	47.35	0	0.00	47.25	0.3	4,180	0.01%
2021/01/26	0	0.00	1	47.20	47.05	-1	4,172	-0.02%
2021/01/22	0	0.00	3	46.73	46.80	-3	4,182	-0.07%
2021/01/21	0.1	46.25	1	46.70	46.50	-0.9	4,171	-0.02%
2021/01/20	1	46.55	0	0.00	46.15	1	4,187	0.02%
2021/01/18	1	46.90	4.2	46.95	46.95	-3.2	4,197	-0.08%
2021/01/15	0	0.00	1.1	47.01	47.55	-1.1	4,198	-0.03%
2021/01/13	3	47.02	6.3	47.19	47.20	-3.3	4,227	-0.08%
2021/01/12	1.2	46.97	1	46.90	46.75	0.2	4,239	0.00%
2021/01/11	13	47.32	0	0.00	47.55	13	4,216	0.31%
2021/01/08	7	47.07	10.1	47.45	47.80	-3.1	4,219	-0.07%
2021/01/07	0.3	47.05	22	47.68	47.25	-21.7	4,196	-0.52%
2021/01/06	1.1	47.35	2	47.13	47.35	-0.9	4,182	-0.02%
2021/01/05	1.6	46.87	3	47.50	47.70	-1.4	4,210	-0.03%
2021/01/04	0.1	47.00	0.6	47.19	47.00	-0.6	4,193	-0.01%
2020/12/31	0.2	46.85	0	0.00	47.00	0.2	4,197	0.01%
2020/12/30	0.3	46.55	0	0.00	46.75	0.3	4,201	0.01%
2020/12/29	1.1	46.52	0	0.00	46.90	1.1	4,209	0.02%
2020/12/28	10.2	47.49	1	46.85	47.05	9.2	4,232	0.22%
2020/12/25	0	46.80	1	46.85	46.70	-1	4,218	-0.02%
2020/12/24	1	46.40	2.5	46.35	47.00	-1.5	4,218	-0.04%
2020/12/23	3	46.23	28	46.37	46.60	-25	4,103	-0.61%
2020/12/22	1	45.70	0.1	45.55	45.10	0.9	4,015	0.02%
2020/12/21	0	0.00	0.5	45.22	45.20	-0.5	3,985	-0.01%
2020/12/18	2	45.80	1	46.05	44.85	1	3,902	0.03%
2020/12/16	5	46.10	10	45.84	45.80	-5	3,804	-0.13%
2020/12/15	0	0.00	1	44.65	44.40	-1	3,737	-0.03%
2020/12/14	1	44.90	0.1	44.83	45.00	0.9	3,710	0.02%
2020/12/11	4	44.98	0	0.00	45.15	4	3,698	0.11%
2020/12/10	0	45.15	1	45.30	45.30	-1	3,715	-0.03%
2020/12/09	0.1	45.20	1	45.45	45.35	-0.9	3,672	-0.02%
2020/12/08	1	45.15	0	0.00	45.20	1	3,633	0.03%
2020/12/07	0	0.00	10	45.05	44.95	-10	3,588	-0.28%
2020/12/04	0.1	44.40	0	0.00	44.55	0.1	3,584	0.00%
2020/12/02	2	44.68	10.3	44.91	44.85	-8.3	3,501	-0.24%
2020/12/01	1	44.30	22	44.61	44.35	-21	3,499	-0.60%
2020/11/30	1.5	44.83	1.3	44.91	44.50	0.2	3,505	0.01%
2020/11/27	0.6	44.72	25	44.53	44.95	-24.4	3,372	-0.72%
2020/11/26	2.5	44.00	0.5	43.50	44.10	2	3,345	0.06%
2020/11/25	0	0.00	1	43.80	43.50	-1	3,381	-0.03%
2020/11/23	1.3	43.37	8	43.55	43.55	-6.8	3,312	-0.20%
2020/11/20	1.5	43.49	0.1	43.30	43.30	1.4	3,290	0.04%
2020/11/19	0.1	43.60	0	0.00	43.35	0.1	3,279	0.00%
2020/11/18	0	0.00	0.5	43.45	43.70	-0.5	3,291	-0.01%
2020/11/17	8	43.29	2	44.00	43.20	6	3,374	0.18%
2020/11/16	6.1	42.93	12	43.35	43.50	-5.9	3,392	-0.17%
2020/11/13	18	42.59	0	0.00	42.35	18	3,380	0.53%
2020/11/12	14	43.08	4	42.90	42.90	10	3,324	0.30%
2020/11/11	40.3	43.05	6	43.15	43.10	34.3	3,305	1.04%
2020/11/10	1	42.90	0	0.00	42.80	1	3,295	0.03%
2020/11/09	1	43.05	0	0.00	42.90	1	3,391	0.03%
2020/11/04	1.5	42.09	0	0.00	42.05	1.5	3,619	0.04%
2020/11/03	0	0.00	1.1	42.61	42.70	-1.1	3,616	-0.03%
2020/11/02	2	42.55	1	42.70	42.50	1	3,619	0.03%
2020/10/30	1	42.55	2	42.48	42.45	-1	3,629	-0.03%
2020/10/29	0	0.00	2	42.10	42.00	-2	3,632	-0.06%
2020/10/28	0	0.00	4	42.65	42.50	-4	3,660	-0.11%
2020/10/27	4	42.20	5	42.05	42.20	-1	3,637	-0.03%
2020/10/26	11.1	41.60	0	0.00	41.60	11.1	3,638	0.31%
2020/10/23	4	42.14	1	42.60	42.10	3	3,636	0.08%
2020/10/22	0	0.00	1	42.50	42.65	-1	3,731	-0.03%
2020/10/21	2	42.45	3	42.47	42.05	-1	3,688	-0.03%
2020/10/20	0	0.00	2	42.40	42.35	-2	3,674	-0.05%
2020/10/19	0	0.00	1	41.85	41.95	-1	3,690	-0.03%
2020/10/16	1	42.15	3	42.17	41.75	-2	3,729	-0.05%
2020/10/15	1	41.55	0	0.00	41.85	1	3,838	0.03%
2020/10/14	3	41.93	0	0.00	41.60	3	3,988	0.08%
2020/10/13	1.5	42.37	19	42.05	42.30	-17.5	4,045	-0.43%
2020/10/12	1	40.50	0	0.00	40.60	1	4,087	0.02%
2020/10/08	2	40.35	0	0.00	40.45	2	4,144	0.05%
2020/10/07	5	40.58	0	0.00	40.50	5	4,206	0.12%
2020/10/05	6	40.80	0	0.00	40.15	6	4,298	0.14%
2020/09/29	2	40.95	0	0.00	40.90	2	4,353	0.05%
2020/09/28	0	0.00	2	41.23	41.25	-2	4,469	-0.04%
2020/09/24	2	40.43	0.1	40.35	40.15	2	4,559	0.04%
2020/09/23	4	41.26	1	41.50	41.40	3	4,575	0.07%
2020/09/22	2	41.60	0	0.00	41.10	2	4,630	0.04%
2020/09/21	3	41.72	0	0.00	41.65	3	4,661	0.06%
2020/09/18	1	42.20	1	42.25	42.35	0	4,727	0.00%
2020/09/16	0	0.00	3	42.83	42.70	-3	4,920	-0.06%
2020/09/15	3	42.37	1	42.30	42.40	2	5,017	0.04%
2020/09/14	3	42.43	0	0.00	42.75	3	5,170	0.06%
2020/09/11	2	42.40	0	0.00	42.60	2	5,259	0.04%
2020/09/10	5.4	42.74	4	42.85	42.75	1.4	5,371	0.03%
2020/09/09	2	42.70	11	43.00	42.90	-9	5,659	-0.16%
2020/09/08	4	42.96	1	43.10	42.95	3	5,759	0.05%
2020/09/07	0	0.00	2	42.90	42.90	-2	5,881	-0.03%
2020/09/04	2	42.85	11	42.80	43.15	-9	6,022	-0.15%
2020/09/03	5	43.45	0	0.00	43.05	5	6,100	0.08%
2020/09/02	4	43.48	0	0.00	43.45	4	6,134	0.07%
2020/09/01	8	43.86	3	43.68	43.70	5	6,218	0.08%
2020/08/31	0	0.00	1	43.80	43.70	-1	6,234	-0.02%
2020/08/28	1	44.00	2	44.30	44.25	-1	6,237	-0.02%
2020/08/27	12	44.95	0	0.00	45.00	12	6,282	0.19%
2020/08/26	1	45.00	1	45.00	45.00	0	6,329	0.00%
2020/08/25	0	0.00	1	45.25	45.00	-1	6,378	-0.02%
2020/08/24	1	44.80	0	0.00	45.05	1	6,480	0.02%
2020/08/21	1	44.40	3	43.78	43.80	-2	6,522	-0.03%
2020/08/20	1	44.00	4	44.53	44.10	-3	6,446	-0.05%
2020/08/19	0	0.00	3	46.25	45.70	-3	6,423	-0.05%
2020/08/18	2	45.70	8	45.43	45.60	-6	6,383	-0.09%
2020/08/17	1	45.60	2	45.50	45.55	-1	6,403	-0.02%
2020/08/14	0	0.00	5	45.37	45.55	-5	6,447	-0.08%
2020/08/13	2	45.90	23	45.56	46.00	-21	6,520	-0.32%
2020/08/12	29	44.26	15	44.06	44.60	14	6,548	0.21%
2020/08/11	24	44.48	30	44.07	44.40	-6	6,540	-0.09%
2020/08/10	0	0.00	1	43.30	42.80	-1	6,529	-0.02%
2020/08/07	5	42.75	0	0.00	42.85	5	6,640	0.08%
2020/08/06	0	0.00	1	42.50	42.95	-1	6,746	-0.01%
2020/08/05	3	42.80	2	43.20	42.90	1	6,765	0.01%
2020/08/04	1	42.50	2	42.95	42.95	-1	6,770	-0.01%
2020/08/03	1	43.10	0	0.00	42.50	1	6,746	0.01%
2020/07/30	1	43.75	6	43.53	44.05	-5	6,714	-0.07%
2020/07/29	8	44.10	7	43.98	43.55	1	6,705	0.02%
2020/07/28	6	43.87	7	43.96	44.05	-1	6,708	-0.01%
2020/07/24	0	0.00	2	43.45	43.50	-2	6,672	-0.03%
2020/07/23	0	0.00	1	44.00	44.00	-1	6,655	-0.02%
2020/07/22	0	0.00	2	43.45	43.40	-2	6,663	-0.03%
2020/07/21	5.2	44.22	6	44.07	43.85	-0.8	6,621	-0.01%
2020/07/20	6	43.32	7	43.01	44.15	-1	6,516	-0.02%
2020/07/17	6	42.72	2	42.63	42.60	4	6,379	0.06%
2020/07/15	14	42.71	3.1	42.70	42.60	10.9	6,259	0.17%
2020/07/14	0	0.00	1	42.80	42.80	-1	6,253	-0.02%
2020/07/13	1	42.65	0	0.00	42.70	1	6,208	0.02%
2020/07/10	0	0.00	1	43.00	42.70	-1	6,203	-0.02%
2020/07/09	32	42.90	1.2	42.70	42.70	30.8	6,161	0.50%
2020/07/07	2	41.73	3	42.30	42.25	-1	6,045	-0.02%
2020/07/06	4	41.66	3	41.87	41.90	1	5,939	0.02%
2020/07/03	0	0.00	1	41.60	41.45	-1	5,898	-0.02%
2020/07/02	4.5	41.87	1.1	41.62	42.05	3.5	5,873	0.06%
2020/07/01	3	42.05	0.1	41.90	41.85	3	5,811	0.05%
2020/06/30	1	41.10	3	41.30	41.65	-2	5,767	-0.03%
2020/06/24	3	41.15	1	41.40	41.30	2	5,657	0.04%
2020/06/23	3	40.80	3	40.80	41.00	0	5,598	0.00%
2020/06/22	4	41.01	1	41.00	40.85	3	5,554	0.05%
2020/06/19	2	41.10	1	41.00	40.80	1	5,528	0.02%
2020/06/18	8	42.26	8	41.61	41.20	0	5,443	0.00%
2020/06/17	5	41.88	4	41.83	41.85	1	5,429	0.02%
2020/06/16	6	42.46	3	42.88	42.00	3	5,398	0.06%
2020/06/15	5	45.93	0	0.00	46.10	5	5,254	0.10%
2020/06/12	4	45.69	53	46.14	46.05	-49	5,238	-0.94%
2020/06/11	1	45.85	3	46.23	46.10	-2	5,257	-0.04%
2020/06/10	1	45.70	16	45.95	46.00	-15	5,220	-0.29%
2020/06/08	2.3	45.58	33	45.58	45.75	-30.8	5,320	-0.58%
2020/06/04	0	0.00	2	45.40	45.50	-2	5,321	-0.04%
2020/06/03	0.3	45.60	1	46.15	45.75	-0.7	5,335	-0.01%
2020/06/02	0	0.00	4	45.49	45.55	-4	5,291	-0.08%
2020/06/01	11	45.35	20	45.18	45.05	-9	5,274	-0.17%
2020/05/29	1	44.70	1	44.90	44.40	0	5,252	0.00%
2020/05/28	4.3	45.29	8	45.17	44.75	-3.7	5,169	-0.07%
2020/05/27	1	44.95	4	44.89	44.85	-3	5,144	-0.06%
2020/05/26	3	44.95	3	44.80	44.50	0	5,178	0.00%
2020/05/25	10	44.51	5	44.42	44.45	5	5,159	0.10%
2020/05/22	11	44.88	10	44.85	44.70	1	5,172	0.02%
2020/05/21	4	44.75	12	44.88	44.95	-8	5,156	-0.16%
2020/05/20	9	43.89	11	43.85	44.10	-2	5,096	-0.04%
2020/05/19	7	43.03	6.5	43.09	43.15	0.5	4,996	0.01%
2020/05/18	0	0.00	6	42.85	42.60	-6	4,881	-0.12%
2020/05/15	4	42.51	2	42.40	42.40	2	4,796	0.04%
2020/05/14	7	40.92	18	41.33	41.40	-11	4,657	-0.24%
2020/05/13	1	40.80	11	41.03	41.00	-10	4,542	-0.22%
2020/05/12	3	39.45	3	39.60	39.40	0	4,430	0.00%
2020/05/11	1	39.75	1	39.85	39.90	0	4,423	0.00%
2020/05/08	2	39.55	0	0.00	39.35	2	4,420	0.05%
2020/05/07	3.2	38.95	4.2	39.23	39.15	-0.9	4,426	-0.02%
2020/05/06	3	38.70	3	39.00	38.95	0	4,446	0.00%
2020/05/04	3	38.80	3	39.05	38.90	0	4,492	0.00%
2020/04/30	2	39.93	3	39.90	39.90	-1	4,486	-0.02%
2020/04/29	3	39.70	5	39.80	39.75	-2	4,481	-0.04%
2020/04/28	13.7	39.67	7	39.56	39.50	6.7	4,499	0.15%
2020/04/27	6	39.15	12	38.97	39.05	-6	4,656	-0.13%
2020/04/23	7	38.46	0	0.00	38.40	7	4,659	0.15%
2020/04/22	0	0.00	4	38.00	38.15	-4	4,657	-0.09%
2020/04/21	0	0.00	1	38.20	37.80	-1	4,681	-0.02%
2020/04/20	0	0.00	1	38.50	38.60	-1	4,697	-0.02%
2020/04/17	0	0.00	7	38.48	38.45	-7	4,664	-0.15%
2020/04/16	0	0.00	5	37.60	37.90	-5	4,597	-0.11%
2020/04/14	0	37.30	9	37.33	37.30	-9	4,545	-0.20%
2020/04/13	6	36.94	1	37.00	37.00	5	4,552	0.11%
2020/04/10	3	37.00	4	37.19	37.35	-1	4,578	-0.02%
2020/04/09	6	37.13	3	37.20	37.20	3	4,631	0.06%
2020/04/08	1.5	37.32	3	37.40	37.25	-1.5	4,640	-0.03%
2020/04/07	6	37.13	3	37.45	37.20	3	4,684	0.06%
2020/04/06	0	0.00	12	37.08	37.10	-12	4,699	-0.26%
2020/04/01	4	36.86	1	36.70	36.70	3	4,715	0.06%
2020/03/31	1	36.90	6	37.03	37.15	-5	4,708	-0.11%
2020/03/30	5	36.49	4	36.54	36.55	1	4,683	0.02%
2020/03/27	1	36.45	0	0.00	36.60	1	4,715	0.02%
2020/03/26	3	36.00	11	36.55	37.00	-8	4,704	-0.17%
2020/03/25	0.1	35.70	2	35.38	35.90	-1.9	4,738	-0.04%
2020/03/24	0.5	34.35	12	34.79	34.35	-11.5	4,724	-0.24%
2020/03/23	11	32.93	0	0.00	32.75	11	4,674	0.24%
2020/03/20	7	34.03	6	34.03	33.75	1	4,624	0.02%
2020/03/19	0	0.00	5.7	33.68	33.50	-5.7	4,558	-0.12%
2020/03/18	0	0.00	2	35.15	34.45	-2	4,437	-0.05%
2020/03/17	6	34.64	3	34.97	34.60	3	4,323	0.07%
2020/03/16	15	34.74	6.2	34.85	34.30	8.8	4,185	0.21%
2020/03/13	7	33.48	3	33.63	33.75	4	4,087	0.10%
2020/03/12	12	35.83	0	0.00	35.40	12	3,902	0.31%
2020/03/10	6	36.58	6	36.85	36.70	0	3,798	0.00%
2020/03/09	2	36.85	0	0.00	36.90	2	3,733	0.05%
2020/03/06	0.3	37.50	1	37.70	37.55	-0.7	3,674	-0.02%
2020/03/04	0	0.00	1	37.15	37.20	-1	3,628	-0.03%
2020/03/03	2	36.98	0	0.00	36.90	2	3,593	0.06%
2020/03/02	7	36.86	0	0.00	36.80	7	3,549	0.20%
2020/02/27	1.5	37.57	0	0.00	37.60	1.5	3,595	0.04%
2020/02/25	2	37.58	0	0.00	37.60	2	3,507	0.06%
2020/02/21	0	0.00	1	38.10	38.10	-1	3,461	-0.03%
2020/02/19	0	0.00	1	38.00	38.10	-1	3,489	-0.03%
2020/02/17	0	0.00	2	37.55	37.60	-2	3,524	-0.06%
2020/02/13	30	37.73	0	0.00	37.90	30	3,690	0.81%
2020/02/11	6	37.46	0	0.00	37.50	6	3,692	0.16%
2020/02/10	1	37.60	0	0.00	37.75	1	3,666	0.03%
2020/02/07	2.2	38.26	0	0.00	38.00	2.2	3,685	0.06%
2020/02/05	1	37.40	35	37.61	37.70	-34	3,651	-0.93%
2020/02/04	3	37.15	2	37.40	37.30	1	3,619	0.03%
2020/02/03	30	37.20	0	0.00	37.20	30	3,614	0.83%
2020/01/31	0	0.00	33	37.35	37.50	-33	3,587	-0.92%
2020/01/30	41	37.12	3	37.12	37.00	38	3,552	1.07%
2020/01/20	1	38.70	4	38.95	38.80	-3	3,366	-0.09%
2020/01/17	0	0.00	2	38.50	38.55	-2	3,342	-0.06%
2020/01/16	0	0.00	6	38.43	38.30	-6	3,327	-0.18%
2020/01/15	4	38.38	56	38.26	38.25	-52	3,359	-1.55%
2020/01/14	0	0.00	11	37.98	38.15	-11	3,353	-0.33%
2020/01/10	0	0.00	1	37.35	37.45	-1	3,378	-0.03%
2020/01/09	0	0.00	2	37.13	37.15	-2	3,379	-0.06%
2020/01/08	3	36.88	0	0.00	36.95	3	3,377	0.09%
2020/01/06	0	0.00	1	37.35	37.30	-1	3,390	-0.03%
2020/01/03	10	37.25	0	0.00	37.50	10	3,401	0.29%
2020/01/02	10	37.36	1	37.45	37.40	9	3,361	0.27%
2019/12/30	10	37.50	3	37.50	37.50	7	3,312	0.21%
2019/12/27	5	37.58	0	0.00	37.50	5	3,296	0.15%
2019/12/26	6	37.58	0	0.00	37.60	6	3,287	0.18%
2019/12/25	5	37.65	0	0.00	37.70	5	3,297	0.15%
2019/12/23	4	37.70	2	37.78	37.70	2	3,280	0.06%
2019/12/20	0	37.60	0	0.00	37.60	0	3,258	0.00%
2019/12/19	0	0.00	8	37.96	38.05	-8	3,192	-0.25%
2019/12/18	20	37.70	3	37.90	38.15	17	3,141	0.54%
2019/12/17	3	37.20	0	0.00	37.60	3	3,163	0.09%
2019/12/16	0	37.15	0	0.00	37.15	0	3,141	0.00%
2019/12/13	0	0.00	17	37.17	37.15	-17	3,135	-0.54%
2019/12/12	4	37.14	0	0.00	37.15	4	3,171	0.13%
2019/12/09	1	36.95	6	36.95	37.00	-5	3,284	-0.15%
2019/12/05	2	37.00	0	0.00	37.05	2	3,322	0.06%
2019/12/03	2	36.90	1	36.95	36.90	1	3,382	0.03%
2019/12/02	0	0.00	1	36.95	36.95	-1	3,385	-0.03%
2019/11/29	0.1	37.00	0	0.00	36.85	0.1	3,411	0.00%
2019/11/26	0.2	37.30	3	37.50	37.45	-2.8	3,438	-0.08%
2019/11/25	4	37.38	1	37.60	37.35	3	3,338	0.09%
2019/11/22	0	0.00	1	37.25	37.40	-1	3,393	-0.03%
2019/11/21	0.1	36.75	10	37.05	36.75	-9.9	3,418	-0.29%
2019/11/20	1	37.25	0	0.00	37.15	1	3,435	0.03%
2019/11/19	2	37.15	1	37.20	37.25	1	3,496	0.03%
2019/11/18	4	37.61	0	0.00	37.55	4	3,495	0.12%
2019/11/14	1	37.35	0	0.00	37.30	1	3,498	0.03%
2019/11/13	0	0.00	7	37.79	37.90	-7	3,477	-0.20%
2019/11/12	1	37.35	8	37.28	37.45	-7	3,400	-0.21%
2019/11/11	0	0.00	3.1	36.53	36.50	-3.1	3,309	-0.09%
2019/11/08	15	36.37	0	0.00	36.50	15	3,285	0.46%
2019/11/07	11	36.54	0	0.00	36.50	11	3,310	0.33%
2019/11/06	1	36.75	2	36.75	36.70	-1	3,326	-0.03%
2019/11/05	2	36.40	0	0.00	36.30	2	3,314	0.06%
2019/11/04	7	36.31	0	0.00	36.40	7	3,308	0.21%
2019/10/31	2	36.60	2	36.50	36.35	0	3,338	0.00%
2019/10/30	1	36.45	0	0.00	36.50	1	3,318	0.03%
2019/10/29	21	36.28	0	0.00	36.10	21	3,307	0.63%
2019/10/28	7	36.47	0	0.00	36.60	7	3,278	0.21%
2019/10/24	1	36.30	11	36.40	36.60	-10	3,262	-0.31%
2019/10/23	1	36.35	1	36.70	36.50	0	3,270	0.00%
2019/10/22	2	36.45	0	0.00	36.35	2	3,230	0.06%
2019/10/17	5	35.93	0	0.00	35.95	5	3,088	0.16%
2019/10/16	7	35.94	1	36.00	36.00	6	3,062	0.20%
2019/10/15	8	35.95	0	0.00	35.90	8	3,056	0.26%
2019/10/14	4	36.50	0	0.00	35.90	4	3,031	0.13%
2019/10/09	1	36.30	0	0.00	36.20	1	2,966	0.03%
2019/10/04	0	0.00	1	36.50	36.80	-1	2,895	-0.03%
2019/10/03	4	36.15	0	0.00	36.50	4	2,880	0.14%
2019/10/01	0	0.00	2	36.80	36.75	-2	2,837	-0.07%
2019/09/27	0	0.00	2	36.65	36.30	-2	2,813	-0.07%
2019/09/26	0	0.00	1	36.85	36.75	-1	2,788	-0.04%
2019/09/25	1	36.80	0	0.00	36.95	1	2,761	0.04%
2019/09/23	5	36.85	1	36.95	36.85	4	2,684	0.15%
2019/09/20	0	0.00	2	37.05	36.80	-2	2,687	-0.07%
2019/09/18	2	36.83	0	0.00	36.80	2	2,625	0.08%
2019/09/17	0	0.00	10	37.00	36.80	-10	2,643	-0.38%
2019/09/16	0	0.00	3	36.70	36.90	-3	2,625	-0.11%
2019/09/12	5	36.34	0	0.00	36.45	5	2,640	0.19%
2019/09/11	2	36.35	0	0.00	36.40	2	2,610	0.08%
2019/09/10	0	0.00	6	36.70	36.60	-6	2,574	-0.23%
2019/09/09	1	36.50	3	36.60	36.60	-2	2,548	-0.08%
2019/09/06	1	36.50	0	0.00	36.50	1	2,513	0.04%
2019/09/05	2	36.68	0	0.00	36.80	2	2,470	0.08%
2019/09/04	12	36.34	0	0.00	36.60	12	2,437	0.49%
2019/09/03	2	36.50	0	0.00	36.30	2	2,413	0.08%
2019/08/30	2	36.85	7	37.00	37.00	-5	2,400	-0.21%
2019/08/28	1	36.05	0	0.00	36.40	1	2,379	0.04%
2019/08/26	14	35.99	0	0.00	36.10	14	2,303	0.61%
2019/08/22	16	38.51	30	38.58	38.65	-14	2,224	-0.63%
2019/08/21	16	38.28	0	0.00	38.30	16	2,329	0.69%
2019/08/20	1	38.05	0	0.00	38.05	1	2,287	0.04%
2019/08/19	2	38.20	4	38.20	38.20	-2	2,262	-0.09%
2019/08/16	1	37.50	1	38.00	38.20	0	2,250	0.00%
2019/08/13	2	37.40	8	37.47	37.35	-6	2,254	-0.27%
2019/08/08	1	37.15	0	0.00	37.20	1	2,269	0.04%
2019/08/07	16	37.04	10	37.10	37.10	6	2,276	0.26%
2019/08/02	5	37.75	2	37.70	37.85	3	2,327	0.13%
2019/07/31	0	0.00	5	38.35	38.35	-5	2,369	-0.21%
2019/07/30	4	38.28	0	0.00	38.35	4	2,366	0.17%
2019/07/29	2	38.40	1	38.30	38.35	1	2,406	0.04%
2019/07/26	3	38.10	0	0.00	38.20	3	2,406	0.12%
2019/07/25	0	0.00	0.2	38.35	38.30	-0.2	2,409	-0.01%
2019/07/24	1	38.60	2	38.70	38.30	-1	2,411	-0.04%
2019/07/23	3	38.75	1	38.80	38.75	2	2,407	0.08%
2019/07/18	3	39.00	0	0.00	39.20	3	2,468	0.12%
2019/07/17	0	0.00	2	39.13	39.20	-2	2,510	-0.08%
2019/07/16	0	0.00	1	39.05	39.10	-1	2,498	-0.04%
2019/07/15	1	38.90	0	0.00	39.00	1	2,526	0.04%
2019/07/11	0	0.00	1	39.20	39.25	-1	2,619	-0.04%
2019/07/09	1	39.00	10	39.10	39.10	-9	2,754	-0.33%
2019/07/05	3	39.02	0	0.00	39.15	3	2,847	0.11%
2019/07/03	3	38.70	6	39.00	39.05	-3	2,943	-0.10%
2019/07/02	3	38.80	0	0.00	38.90	3	2,976	0.10%
2019/07/01	7	38.94	0	0.00	38.90	7	3,019	0.23%
2019/06/28	0	0.00	1	39.10	39.00	-1	3,081	-0.03%
2019/06/27	0	0.00	2	39.08	39.15	-2	3,139	-0.06%
2019/06/26	0	0.00	3	38.80	38.90	-3	3,139	-0.10%
2019/06/25	3	38.50	0	0.00	38.55	3	3,170	0.09%
2019/06/24	0	0.00	7	39.01	38.50	-7	3,143	-0.22%
2019/06/21	4	38.60	11	38.80	38.45	-7	3,123	-0.22%
2019/06/20	1	38.80	1	39.25	38.60	0	3,100	0.00%
2019/06/19	0	0.00	5	38.66	38.85	-5	3,071	-0.16%
2019/06/18	0	0.00	1	38.40	38.15	-1	3,048	-0.03%
2019/06/17	0	0.00	19	38.38	38.30	-19	3,070	-0.62%
2019/06/14	0	0.00	16	38.00	38.05	-16	3,094	-0.52%
2019/06/11	0	0.00	5	38.30	38.25	-5	3,211	-0.16%
2019/06/04	3	37.80	52	38.10	38.10	-49	3,217	-1.52%
2019/06/03	0	0.00	1	38.00	37.95	-1	3,214	-0.03%
2019/05/31	0	0.00	3	38.27	38.25	-3	3,218	-0.09%
2019/05/30	1	38.00	8	38.17	38.00	-7	3,227	-0.22%
2019/05/29	0	0.00	1	38.10	38.00	-1	3,244	-0.03%
2019/05/28	1	38.10	26	38.17	37.95	-25	3,256	-0.77%
2019/05/27	3.2	37.28	3	37.60	37.70	0.2	3,109	0.01%
2019/05/24	3	37.40	0	0.00	37.25	3	3,123	0.10%
2019/05/23	3	37.35	0	0.00	37.50	3	3,137	0.10%
2019/05/22	4.5	37.39	3	37.55	37.70	1.5	3,145	0.05%
2019/05/21	3	37.65	0	0.00	37.70	3	3,150	0.10%
2019/05/20	0	0.00	1	37.80	37.65	-1	3,138	-0.03%
2019/05/17	1	37.10	2	37.08	37.10	-1	3,118	-0.03%
2019/05/16	5	36.60	2	36.93	36.55	3	3,101	0.10%
2019/05/15	19	36.77	2	36.88	36.60	17	3,080	0.55%
2019/05/14	21	36.57	0	0.00	36.60	21	3,078	0.68%
2019/05/10	0	0.00	30	37.15	37.40	-30	2,998	-1.00%
2019/05/09	10	37.47	1	37.20	37.15	9	2,983	0.30%
2019/05/08	1	38.00	1	38.10	38.15	0	2,909	0.00%
2019/05/06	4	38.06	21	38.05	38.15	-17	2,901	-0.59%
2019/05/03	0	0.00	1	38.75	38.85	-1	2,861	-0.03%
2019/05/02	0	0.00	1	38.60	38.65	-1	2,869	-0.03%
2019/04/30	1	38.05	3	38.40	38.50	-2	2,908	-0.07%
2019/04/29	1	37.70	1	37.80	38.00	0	2,900	0.00%
2019/04/26	3	37.87	0	0.00	38.00	3	2,927	0.10%
2019/04/25	16	38.12	0	0.00	38.00	16	2,922	0.55%
2019/04/24	13	38.05	22	38.15	38.50	-9	2,878	-0.31%
2019/04/23	3	38.15	1	38.00	38.10	2	2,872	0.07%
2019/04/19	0	0.00	33	38.37	38.45	-33	2,843	-1.16%
2019/04/18	7	38.21	4	38.13	38.00	3	2,845	0.11%
2019/04/17	2	38.75	0	0.00	38.65	2	2,837	0.07%
2019/04/16	2	38.75	10	38.59	38.85	-8	2,795	-0.29%
2019/04/15	4	37.74	1	38.00	37.60	3	2,720	0.11%
2019/04/12	7	37.43	13	37.74	37.80	-6	2,685	-0.22%
2019/04/11	0	0.00	1	37.80	37.80	-1	2,655	-0.04%
2019/04/10	1	37.50	0	0.00	37.70	1	2,626	0.04%
2019/04/09	3	37.42	4	37.35	37.55	-1	2,602	-0.04%
2019/04/08	1	37.00	11	37.06	37.20	-10	2,571	-0.39%
2019/04/02	5	37.00	2	37.00	37.05	3	2,568	0.12%
2019/04/01	10	37.00	13	37.08	37.05	-3	2,564	-0.12%
2019/03/29	0	0.00	1	36.95	37.00	-1	2,517	-0.04%
2019/03/28	5	36.72	9	36.77	36.65	-4	2,584	-0.15%
2019/03/27	3	37.02	2	37.05	36.95	1	2,609	0.04%
2019/03/26	2	37.00	0	0.00	37.00	2	2,670	0.07%
2019/03/25	1	36.90	2	37.15	37.15	-1	2,786	-0.04%
2019/03/18	94	37.00	0	0.00	37.05	94	2,843	3.31%
2019/03/15	0	0.00	2.5	36.90	37.20	-2.5	2,864	-0.09%
2019/03/14	7	36.54	0	0.00	36.65	7	2,809	0.25%
2019/03/12	1	37.10	0	0.00	37.00	1	2,905	0.03%
2019/03/11	2	36.63	0	0.00	36.65	2	3,001	0.07%
2019/03/08	14	36.44	14.5	36.43	36.40	-0.5	3,100	-0.02%
2019/03/07	8	36.84	0	0.00	36.75	8	3,332	0.24%
2019/03/06	3	36.88	0	0.00	37.00	3	3,570	0.08%
2019/03/05	19	36.80	3	36.85	36.75	16	3,650	0.44%
2019/03/04	28.3	36.90	0	0.00	37.00	28.3	3,695	0.77%
2019/02/27	2	37.40	0	0.00	37.50	2	3,713	0.05%
2019/02/26	1	37.40	3	37.57	37.30	-2	3,734	-0.05%
2019/02/25	0	0.00	2	37.35	37.55	-2	3,723	-0.05%
2019/02/22	12	37.26	4	37.14	37.25	8	3,737	0.21%
2019/02/21	7	37.13	0	0.00	37.10	7	3,781	0.19%
2019/02/18	1	37.20	0	0.00	37.05	1	4,003	0.02%
2019/02/15	2	37.28	22	37.31	37.20	-20	4,023	-0.50%
2019/02/13	6	37.82	6	37.88	37.60	0	4,093	0.00%
2019/02/12	1	37.95	1	38.10	38.10	0	4,094	0.00%
2019/02/11	2	38.03	0	0.00	37.90	2	4,111	0.05%
2019/01/30	0	0.00	13	37.95	37.80	-13	4,105	-0.32%
2019/01/29	2	37.55	0	0.00	37.70	2	4,091	0.05%
2019/01/28	5	37.90	2	37.73	37.80	3	4,102	0.07%
2019/01/25	0	0.00	2	37.65	37.80	-2	4,133	-0.05%
2019/01/24	2	37.03	0	0.00	37.00	2	4,160	0.05%
2019/01/23	2	36.78	0	0.00	37.10	2	4,223	0.05%
2019/01/22	3	37.33	2	37.18	37.10	1	4,233	0.02%
2019/01/18	0	0.00	13	37.70	38.00	-13	4,266	-0.30%
2019/01/17	1	37.00	0	0.00	37.00	1	4,319	0.02%
2019/01/16	10	36.95	0	0.00	36.85	10	4,364	0.23%
2019/01/15	1	37.25	11	37.21	37.25	-10	4,403	-0.23%
2019/01/14	0	0.00	1	37.10	37.15	-1	4,428	-0.02%
2019/01/11	1	36.80	2	36.98	36.90	-1	4,623	-0.02%
2019/01/10	0	0.00	2	37.15	37.20	-2	4,649	-0.04%
2019/01/09	12	36.69	10	36.53	36.75	2	4,659	0.04%
2019/01/08	1	35.85	0	0.00	35.90	1	4,671	0.02%
2019/01/07	2	35.90	1	36.30	36.35	1	4,743	0.02%
2019/01/04	3	35.72	0	0.00	35.70	3	4,802	0.06%
2019/01/03	2	35.70	1	36.00	35.65	1	4,964	0.02%
2019/01/02	3	35.80	0	0.00	35.55	3	4,988	0.06%
2018/12/28	3	36.43	2	36.40	36.40	1	5,006	0.02%
2018/12/26	6	36.30	0	0.00	35.95	6	5,114	0.12%
2018/12/25	1	35.85	4	36.63	36.80	-3	5,114	-0.06%
2018/12/24	0	0.00	18	36.77	36.85	-18	5,123	-0.35%
2018/12/22	0	0.00	5	35.82	35.75	-5	5,096	-0.10%
2018/12/21	1	35.05	1	35.30	35.50	0	5,142	0.00%
2018/12/20	1	35.00	1	35.10	35.15	0	5,085	0.00%
2018/12/19	2	34.78	0	0.00	35.35	2	5,047	0.04%
2018/12/18	13	34.71	3	35.05	34.55	10	5,010	0.20%
2018/12/17	1	35.55	0	0.00	35.55	1	4,931	0.02%
2018/12/14	4.2	35.72	0	0.00	35.65	4.2	4,930	0.09%
2018/12/13	0	0.00	1	36.05	36.10	-1	4,920	-0.02%
2018/12/12	1	35.70	2	35.70	35.80	-1	4,896	-0.02%
2018/12/11	3	35.40	1	35.80	35.25	2	4,865	0.04%
2018/12/10	11	35.60	0	0.00	35.45	11	4,804	0.23%
2018/12/07	3	36.43	2	36.45	36.40	1	4,788	0.02%
2018/12/06	1	36.40	0	0.00	36.35	1	4,802	0.02%
2018/12/05	31	37.08	1	37.05	36.90	30	4,739	0.63%
2018/12/04	20	37.47	0	0.00	37.55	20	4,691	0.43%
2018/12/03	15.1	36.75	4	37.41	37.65	11.1	4,612	0.24%
2018/11/30	5	36.38	5	36.40	36.25	0	4,516	0.00%
2018/11/29	11	36.22	46	36.37	35.80	-35	4,291	-0.82%
2018/11/28	32	34.89	8	34.49	35.05	24	4,030	0.60%
2018/11/26	17	33.81	11	34.12	33.60	6	3,911	0.15%
2018/11/23	2	33.38	0	0.00	33.45	2	3,860	0.05%
2018/11/22	0.4	33.60	0	0.00	33.45	0.4	3,848	0.01%
2018/11/21	0	0.00	2	33.55	33.45	-2	3,842	-0.05%
2018/11/20	6	33.35	0	0.00	33.35	6	3,815	0.16%
2018/11/19	0	0.00	5	33.74	33.75	-5	3,765	-0.13%
2018/11/16	1	33.35	0	0.00	33.35	1	3,735	0.03%
2018/11/15	7	33.21	0	0.00	33.55	7	3,695	0.19%
2018/11/14	1	33.90	3	34.20	34.15	-2	3,612	-0.06%
2018/11/13	1	33.75	0	0.00	33.80	1	3,605	0.03%
2018/11/12	1	34.00	0	0.00	34.00	1	3,558	0.03%
2018/11/09	1	34.05	0	0.00	34.00	1	3,593	0.03%
2018/11/08	5	34.21	1	34.30	34.25	4	3,696	0.11%
2018/11/07	6	34.33	0	0.00	34.30	6	3,709	0.16%
2018/11/06	1	34.10	0	0.00	34.05	1	3,754	0.03%
2018/11/05	1	34.05	3	34.07	34.25	-2	3,784	-0.05%
2018/11/01	0	0.00	6	33.72	34.10	-6	3,847	-0.16%
2018/10/31	10	33.05	0	0.00	33.30	10	3,840	0.26%
2018/10/29	2	32.60	0	0.00	32.75	2	3,758	0.05%
2018/10/26	1	32.90	1	32.95	32.95	0	3,727	0.00%
2018/10/25	8	33.09	0	0.00	32.60	8	3,712	0.22%
2018/10/24	3	33.90	0	0.00	34.05	3	3,668	0.08%
2018/10/23	0	0.00	5	34.14	34.20	-5	3,639	-0.14%
2018/10/22	7	34.53	0	0.00	34.40	7	3,631	0.19%
2018/10/19	1	34.75	6	34.67	34.75	-5	3,619	-0.14%
2018/10/18	3	34.22	0	0.00	34.40	3	3,455	0.09%
2018/10/17	8	34.15	5	34.10	34.10	3	3,458	0.09%
2018/10/16	2	34.38	0	0.00	33.90	2	3,452	0.06%
2018/10/15	1	34.20	0	0.00	33.90	1	3,430	0.03%
2018/10/12	10	33.83	0	0.00	34.00	10	3,394	0.29%
2018/10/11	7	34.39	0	0.00	34.00	7	3,337	0.21%
2018/10/09	6	36.75	10	37.14	37.10	-4	3,190	-0.13%
2018/10/08	4.1	36.67	1	36.80	36.70	3.1	3,154	0.10%
2018/10/05	17	36.73	4	36.75	36.90	13	3,159	0.41%
2018/10/04	10	36.79	0	0.00	36.85	10	3,164	0.32%
2018/10/03	2.2	38.07	2	38.05	38.05	0.2	3,122	0.01%
2018/10/02	7	37.66	0	0.00	37.75	7	3,166	0.22%
2018/10/01	3	38.73	0	0.00	38.50	3	3,163	0.09%
2018/09/28	2	39.05	0	0.00	38.95	2	3,251	0.06%
2018/09/26	7.1	39.05	0	0.00	38.80	7.1	3,273	0.22%
2018/09/25	2.1	39.36	1	39.55	39.15	1.1	3,280	0.03%
2018/09/21	2	38.50	0	0.00	38.75	2	3,301	0.06%
2018/09/20	5	38.60	0	0.00	38.15	5	3,289	0.15%
2018/09/19	2	39.15	0	0.00	39.15	2	3,336	0.06%
2018/09/17	1	38.95	0	0.00	39.05	1	3,390	0.03%
2018/09/13	4	38.33	0	0.00	38.15	4	3,411	0.12%
2018/09/12	1	38.55	1	38.70	38.70	0	3,430	0.00%
2018/09/11	2	38.45	0	0.00	38.45	2	3,466	0.06%
2018/09/10	3	38.93	4.1	38.93	39.00	-1.1	3,509	-0.03%
2018/09/07	9.3	39.48	1	40.15	39.35	8.3	3,615	0.23%
2018/09/06	8	39.40	1	39.40	39.30	7	3,656	0.19%
2018/09/05	27	40.20	0	0.00	39.90	27	3,672	0.74%
2018/09/04	2	40.70	0	0.00	40.65	2	3,698	0.05%
2018/09/03	13	40.45	0	0.00	40.45	13	3,749	0.35%
2018/08/31	0	0.00	1	40.65	41.10	-1	3,766	-0.03%
2018/08/30	1	40.75	6.1	40.77	40.65	-5.1	3,797	-0.13%
2018/08/29	2	41.00	0	0.00	41.00	2	3,834	0.05%
2018/08/28	1	40.80	0	0.00	40.90	1	3,883	0.03%
2018/08/27	8	40.41	0	0.00	40.25	8	3,911	0.20%
2018/08/24	15	40.45	0	0.00	40.30	15	3,943	0.38%
2018/08/22	0	0.00	1	40.95	40.80	-1	4,079	-0.02%
2018/08/21	4	42.83	0	0.00	42.95	4	4,074	0.10%
2018/08/20	6	41.88	0	0.00	42.15	6	4,065	0.15%
2018/08/17	10	42.20	2.1	42.22	42.15	8	4,078	0.19%
2018/08/16	16	41.92	1	42.10	42.00	15	4,099	0.37%
2018/08/15	33	42.61	0	0.00	41.80	33	4,096	0.81%
2018/08/14	11	43.35	7	43.35	44.15	4	4,026	0.10%
2018/08/13	42	43.27	1	43.75	43.50	41	4,088	1.00%
2018/08/10	0	0.00	1	44.45	44.45	-1	4,129	-0.02%
2018/08/09	2	44.18	0	0.00	44.25	2	4,254	0.05%
2018/08/08	18	43.89	5	43.75	43.70	13	4,327	0.30%
2018/08/07	8	44.28	1	44.90	44.75	7	4,352	0.16%
2018/08/06	0	0.00	3	43.10	43.50	-3	4,367	-0.07%
2018/08/03	7	43.09	0	0.00	43.00	7	4,412	0.16%
2018/08/02	1	43.00	0	0.00	43.10	1	4,449	0.02%
2018/08/01	1	43.45	0	0.00	43.55	1	4,472	0.02%
2018/07/31	10	43.20	0	0.00	43.65	10	4,473	0.22%
2018/07/27	0	0.00	17	43.54	43.60	-17	4,475	-0.38%
2018/07/25	2	42.55	7.9	42.52	42.65	-5.9	4,488	-0.13%
2018/07/24	10	42.70	0	0.00	42.65	10	4,470	0.22%
2018/07/20	1	42.55	0	0.00	42.50	1	4,496	0.02%
2018/07/19	5	42.45	0	0.00	42.55	5	4,498	0.11%
2018/07/17	0	0.00	1	42.60	42.65	-1	4,521	-0.02%
2018/07/13	0	0.00	1	43.55	43.95	-1	4,524	-0.02%
2018/07/12	1	42.30	0	0.00	43.75	1	4,493	0.02%
2018/07/11	5	42.70	0	0.00	42.50	5	4,463	0.11%
2018/07/09	0	0.00	1	41.50	42.70	-1	4,402	-0.02%
2018/07/06	3	41.67	1	40.95	41.10	2	4,372	0.05%
2018/07/05	14	43.74	3	43.90	43.00	11	4,337	0.25%
2018/07/02	4	45.20	0	0.00	44.90	4	4,396	0.09%
2018/06/29	0	0.00	21	45.62	46.00	-21	4,398	-0.48%
2018/06/28	1	44.35	0	0.00	44.65	1	4,347	0.02%
2018/06/27	5	45.80	0	0.00	45.55	5	4,315	0.12%
2018/06/26	0	0.00	3	46.40	46.65	-3	4,315	-0.07%
2018/06/25	5	46.10	0	0.00	45.90	5	4,331	0.12%
2018/06/21	25	46.43	0.2	46.50	46.50	24.9	4,421	0.56%
2018/06/20	36	46.33	22	47.00	46.90	14	4,539	0.31%
2018/06/19	5	46.95	20	47.30	47.25	-15	4,638	-0.32%
2018/06/15	15	46.53	0	0.00	46.80	15	4,717	0.32%
2018/06/14	9	46.68	6	46.92	46.60	3	4,694	0.06%
2018/06/13	25	46.84	0	0.00	46.80	25	4,720	0.53%
2018/06/12	0	0.00	9	46.93	46.90	-9	4,966	-0.18%
2018/06/11	19	46.85	3	46.85	46.75	16	5,001	0.32%
2018/06/08	20	47.27	0	0.00	47.35	20	5,065	0.39%
2018/06/06	10	47.25	0.7	47.30	47.35	9.4	5,067	0.18%
2018/06/05	7	47.91	7	48.13	48.15	0	5,036	0.00%
2018/06/04	0	0.00	19	47.72	47.80	-19	4,974	-0.38%
2018/06/01	44	47.18	5	47.34	47.10	39	4,955	0.79%
2018/05/31	10	47.40	37	47.48	48.00	-27	4,953	-0.55%
2018/05/30	20	46.63	1	47.00	46.85	19	4,888	0.39%
2018/05/28	2	47.35	11	47.70	47.65	-9	4,923	-0.18%
2018/05/25	14	47.14	0	0.00	47.50	14	4,913	0.28%
2018/05/24	10	47.10	10	47.69	47.70	0	4,906	0.00%
2018/05/23	0	0.00	1	47.50	47.95	-1	4,902	-0.02%
2018/05/18	11	47.36	17	47.41	47.45	-6	4,839	-0.12%
2018/05/17	1	47.20	10	47.42	47.00	-9	4,793	-0.19%
2018/05/16	8	45.98	8.2	46.02	46.00	-0.2	4,662	0.00%
2018/05/15	11	44.88	3	45.00	45.25	8	4,668	0.17%
2018/05/14	11	43.92	2	44.45	44.45	9	4,688	0.19%
2018/05/11	2	44.00	0	0.00	43.30	2	4,696	0.04%
2018/05/10	0	0.00	7	43.75	44.40	-7	4,687	-0.15%
2018/05/08	0	0.00	2	43.00	43.15	-2	4,647	-0.04%
2018/05/07	1	42.40	0	0.00	42.40	1	4,634	0.02%
2018/05/03	1	42.00	0	0.00	42.95	1	4,576	0.02%
2018/05/02	1	42.50	0	0.00	42.85	1	4,537	0.02%
2018/04/27	0	0.00	1	42.60	41.80	-1	4,540	-0.02%
2018/04/26	1	43.05	16	42.77	42.65	-15	4,507	-0.33%
2018/04/25	5	43.15	0	0.00	43.50	5	4,501	0.11%
2018/04/24	1	42.65	0	0.00	43.65	1	4,500	0.02%
2018/04/20	0	0.00	1	45.10	44.75	-1	4,477	-0.02%
2018/04/19	0	0.00	2	44.53	44.80	-2	4,468	-0.04%
2018/04/17	1	44.10	1	44.15	44.20	0	4,471	0.00%
2018/04/16	4	44.80	5	44.50	44.70	-1	4,467	-0.02%
2018/04/13	0	0.00	4	45.00	45.00	-4	4,509	-0.09%
2018/04/12	0	0.00	15	45.05	45.15	-15	4,518	-0.33%
2018/04/11	0	0.00	27.7	45.03	45.15	-27.7	4,543	-0.61%
2018/04/10	2	44.00	4	43.99	44.25	-2	4,547	-0.04%
2018/04/09	3	43.50	1	44.00	44.10	2	4,583	0.04%
2018/04/02	0	0.00	11	44.11	44.25	-11	4,472	-0.25%
2018/03/31	4	43.73	23	43.70	43.50	-19	4,430	-0.43%
2018/03/30	2	43.55	45	43.69	43.60	-43	4,446	-0.97%
2018/03/28	0	0.00	1.1	43.50	43.25	-1.1	4,381	-0.03%
2018/03/27	5	43.52	1	43.65	43.40	4	4,319	0.09%
2018/03/26	12	43.64	2	43.50	43.65	10	4,297	0.23%
2018/03/23	1	43.25	3	42.87	43.35	-2	4,205	-0.05%
2018/03/22	1	43.20	22	43.05	43.20	-21	4,084	-0.51%
2018/03/21	0	0.00	3	42.45	42.70	-3	3,937	-0.08%
2018/03/20	1	42.10	1	42.20	42.15	0	3,874	0.00%
2018/03/19	2	41.78	25	42.01	42.15	-23	3,842	-0.60%
2018/03/16	0	0.00	9	41.49	41.75	-9	3,793	-0.24%
2018/03/15	1	40.60	12	40.58	40.80	-11	3,573	-0.31%
2018/03/14	3	39.75	5	39.70	39.80	-2	3,514	-0.06%
2018/03/13	0	0.00	3.5	39.00	39.05	-3.5	3,464	-0.10%
2018/03/12	0	0.00	4	38.53	38.40	-4	3,495	-0.11%
2018/03/09	5	38.10	0	0.00	38.10	5	3,523	0.14%
2018/03/07	2	38.00	0	0.00	38.05	2	3,568	0.06%
2018/03/06	0	0.00	2	37.95	38.10	-2	3,607	-0.06%
2018/03/05	10	37.89	0	0.00	37.70	10	3,809	0.26%
2018/03/01	2	39.25	1	39.40	39.15	1	3,903	0.03%
2018/02/27	0	0.00	1	39.05	38.70	-1	3,860	-0.03%
2018/02/26	1	38.95	40	38.95	39.00	-39	3,858	-1.01%
2018/02/23	1	39.05	0	0.00	38.95	1	3,858	0.03%
2018/02/21	1	38.40	0.1	38.50	38.35	1	3,870	0.02%
2018/02/09	14	37.37	11	38.05	37.90	3	3,936	0.08%
2018/02/08	2	39.10	0	0.00	38.80	2	3,947	0.05%
2018/02/07	24	39.24	11	39.55	38.65	13	3,983	0.33%
2018/02/06	44.2	37.63	3	37.25	37.85	41.2	3,901	1.06%
2018/02/05	18	39.25	12	39.40	39.30	6	3,810	0.16%
2018/02/02	19	40.25	0	0.00	40.20	19	3,799	0.50%
2018/02/01	0	0.00	1	41.20	40.95	-1	3,783	-0.03%
2018/01/31	3	40.87	1	41.20	41.25	2	3,844	0.05%
2018/01/30	8	40.91	0	0.00	40.85	8	3,832	0.21%
2018/01/29	3	41.57	0	0.00	41.75	3	3,819	0.08%
2018/01/24	0	0.00	2	41.35	41.50	-2	3,833	-0.05%
2018/01/22	6	42.00	1	41.95	42.00	5	3,841	0.13%
2018/01/19	3	41.97	2	42.03	41.95	1	3,853	0.03%
2018/01/18	3	41.82	6	41.85	41.85	-3	3,837	-0.08%
2018/01/17	5	41.88	0	0.00	41.85	5	3,834	0.13%
2018/01/15	1	41.80	1	41.90	41.80	0	3,967	0.00%
2018/01/12	1	41.45	0	0.00	41.60	1	4,034	0.02%
2018/01/11	1	41.45	54	41.21	41.45	-53	4,026	-1.32%
2018/01/10	14	41.44	5	41.57	41.60	9	4,079	0.22%
2018/01/09	18	41.61	9	41.93	41.90	9	4,111	0.22%
2018/01/08	3	41.85	2	41.85	42.10	1	4,127	0.02%
2018/01/05	2	42.03	0	0.00	42.25	2	4,136	0.05%
2018/01/04	23	41.85	0	0.00	41.80	23	4,169	0.55%
2018/01/03	2	41.38	2	41.28	41.70	0	4,145	0.00%
2018/01/02	0	0.00	1	40.70	40.85	-1	4,095	-0.02%