興富發 (2542)-國泰-台中券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
905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

興富發 (2542)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	20.4	42.85	42.7	43.00	42.95	-22.3	4,063	-0.55%
2024/04/25	47.3	42.33	36.9	42.44	42.70	10.4	3,964	0.26%
2024/04/24	17.4	42.07	27.1	42.09	41.95	-9.7	3,860	-0.25%
2024/04/23	40.9	42.18	12	42.11	42.25	28.9	3,821	0.76%
2024/04/22	87.5	42.71	256.7	43.02	42.40	-169.2	3,769	-4.49%	大賣/鉅額交易
2024/04/19	70.6	41.55	58.8	41.68	41.45	11.7	3,371	0.35%
2024/04/18	41.8	41.33	37.6	41.31	41.60	4.2	3,204	0.13%
2024/04/17	13.1	40.82	5.3	40.86	40.85	7.8	3,087	0.25%
2024/04/16	43	40.25	44.3	40.35	40.10	-1.3	3,049	-0.04%
2024/04/15	16.6	41.13	13.8	41.05	40.80	2.8	2,983	0.09%
2024/04/12	26.3	40.95	19.7	40.97	40.80	6.6	2,943	0.22%
2024/04/11	32.8	41.08	4.4	41.03	41.10	28.4	2,921	0.97%
2024/04/10	32.4	41.56	118.1	41.45	41.35	-85.8	2,896	-2.96%	大賣/
2024/04/09	27.4	40.75	23.5	41.06	41.20	3.9	2,858	0.13%
2024/04/08	20.6	40.65	27.3	40.61	40.70	-6.7	2,790	-0.24%
2024/04/03	10.1	40.14	19.9	40.05	40.25	-9.8	2,717	-0.36%
2024/04/02	29.1	40.14	17.6	40.18	40.10	11.5	2,680	0.43%
2024/04/01	7.4	40.26	9	40.33	40.25	-1.6	2,666	-0.06%
2024/03/29	14	40.20	4.5	40.27	40.15	9.5	2,645	0.36%
2024/03/28	24.1	40.43	8.3	40.44	40.50	15.8	2,610	0.61%
2024/03/27	33.8	40.30	97.1	40.50	40.60	-63.3	2,567	-2.47%
2024/03/26	10.4	39.03	2.1	39.05	39.00	8.3	2,505	0.33%
2024/03/25	12	39.21	12.2	39.24	39.35	-0.2	2,514	-0.01%
2024/03/22	2.4	38.71	2	38.85	38.80	0.4	2,529	0.01%
2024/03/21	15.5	38.74	2.3	38.67	38.65	13.2	2,556	0.52%
2024/03/20	28.2	38.46	11	38.48	38.50	17.2	2,570	0.67%
2024/03/19	24.7	38.71	14.2	38.69	38.70	10.5	2,526	0.42%
2024/03/18	22.3	38.98	58.2	38.95	39.10	-35.9	2,512	-1.43%
2024/03/15	45.8	39.28	50.8	39.37	39.20	-5.1	2,527	-0.20%
2024/03/14	4.4	39.77	15.1	39.86	39.85	-10.7	2,444	-0.44%
2024/03/13	8.3	39.81	0	0.00	39.80	8.3	2,452	0.34%
2024/03/12	34.6	39.89	61	39.90	39.95	-26.4	2,432	-1.09%
2024/03/11	46.6	39.59	30.5	39.69	39.90	16.1	2,450	0.66%
2024/03/08	11.1	39.73	13	39.75	39.75	-1.9	2,447	-0.08%
2024/03/07	27.6	39.80	26	39.81	39.90	1.5	2,448	0.06%
2024/03/06	10	39.67	6	39.70	39.65	4	2,423	0.17%
2024/03/05	6.3	39.69	35.6	39.66	39.60	-29.3	2,426	-1.21%
2024/03/04	5.9	39.68	0.5	39.70	39.65	5.4	2,423	0.22%
2024/03/01	5.5	39.70	0.2	39.75	39.70	5.4	2,424	0.22%
2024/02/29	3.5	39.79	2.5	39.76	39.70	1	2,424	0.04%
2024/02/27	5.1	39.78	23.9	39.98	39.70	-18.8	2,419	-0.78%
2024/02/26	19.5	39.84	10	39.88	39.90	9.5	2,444	0.39%
2024/02/23	9	39.62	12.9	39.70	39.55	-3.9	2,440	-0.16%
2024/02/22	19.2	39.89	3.1	39.82	39.75	16.1	2,457	0.66%
2024/02/21	6.3	39.90	18	40.03	40.10	-11.7	2,459	-0.48%
2024/02/20	6.9	39.56	12.8	39.55	39.65	-5.9	2,431	-0.24%
2024/02/19	11.3	39.67	8	39.66	39.65	3.3	2,425	0.13%
2024/02/16	17.2	39.38	0	0.00	39.65	17.2	2,471	0.70%
2024/02/15	39.5	39.61	31	39.50	39.50	8.5	2,442	0.35%
2024/02/05	9.6	39.63	16.4	39.85	39.80	-6.7	2,434	-0.28%
2024/02/02	7.4	39.66	1	39.50	39.70	6.4	2,421	0.26%
2024/02/01	7.2	39.60	6.2	39.63	39.60	1	2,413	0.04%
2024/01/31	9.2	39.60	1.4	39.62	39.60	7.9	2,424	0.32%
2024/01/30	4.2	39.77	3.1	39.67	39.55	1.1	2,433	0.04%
2024/01/29	0.4	39.75	2	39.73	39.80	-1.6	2,449	-0.07%
2024/01/26	0	39.62	3.5	39.61	39.60	-3.4	2,465	-0.14%
2024/01/25	9.9	39.54	3.3	39.57	39.50	6.6	2,483	0.26%
2024/01/24	8.8	39.57	17.2	39.56	39.55	-8.4	2,510	-0.34%
2024/01/23	19.7	39.48	11.1	39.51	39.50	8.7	2,520	0.34%
2024/01/22	7.2	39.60	12.2	39.71	39.55	-4.9	2,510	-0.20%
2024/01/19	22.9	39.66	12.6	39.68	39.70	10.3	2,499	0.41%
2024/01/18	35.4	39.75	17.3	39.76	39.70	18.2	2,497	0.73%
2024/01/17	91.3	39.71	36.1	39.77	39.85	55.2	2,489	2.22%
2024/01/16	29.7	39.64	2.1	39.71	39.70	27.6	2,446	1.13%
2024/01/15	17.1	39.95	4.5	39.96	39.90	12.6	2,388	0.53%
2024/01/12	4.1	39.93	29.5	39.90	39.90	-25.4	2,406	-1.05%
2024/01/11	8.1	39.94	3	39.97	39.95	5.1	2,476	0.21%
2024/01/10	54.3	40.05	10.1	40.01	40.00	44.2	2,744	1.61%
2024/01/09	3.5	40.06	3	40.08	40.05	0.5	2,789	0.02%
2024/01/08	6.8	40.23	15.8	40.16	40.20	-9	2,845	-0.32%
2024/01/05	6.2	40.13	9.2	40.15	40.20	-3	2,897	-0.10%
2024/01/04	3.3	40.10	2	40.10	40.10	1.3	2,917	0.05%
2024/01/03	2.2	40.13	5.5	40.20	40.10	-3.3	2,985	-0.11%
2024/01/02	1.4	40.23	1	40.25	40.25	0.4	2,991	0.01%
2023/12/29	3.4	40.02	16.4	40.13	40.10	-13	3,004	-0.43%
2023/12/28	2.2	40.10	14.1	40.06	40.15	-11.9	3,039	-0.39%
2023/12/27	13.8	40.12	5.9	40.10	40.10	7.9	3,055	0.26%
2023/12/26	1.5	40.17	9	40.11	40.05	-7.5	3,098	-0.24%
2023/12/25	11.5	39.93	6.6	39.97	40.00	5	3,138	0.16%
2023/12/22	6.7	39.95	1.2	39.93	39.90	5.5	3,231	0.17%
2023/12/21	77.7	39.86	12	39.88	39.90	65.7	3,414	1.92%
2023/12/20	20.3	39.96	2	40.08	40.15	18.3	3,410	0.54%
2023/12/19	21.6	39.99	0	0.00	40.15	21.6	3,443	0.63%
2023/12/18	18.8	40.10	21.2	40.07	40.45	-2.4	3,468	-0.07%
2023/12/15	28.9	40.37	11.8	40.46	40.40	17.1	3,484	0.49%
2023/12/14	5.1	40.27	13.8	40.21	40.40	-8.7	3,472	-0.25%
2023/12/13	25.8	39.96	9.9	40.01	40.05	15.9	3,497	0.45%
2023/12/12	38.3	40.00	35.1	39.97	39.90	3.2	3,540	0.09%
2023/12/11	27.8	40.04	1.6	40.12	40.10	26.1	3,549	0.74%
2023/12/08	12.4	40.13	44	40.15	40.15	-31.6	3,540	-0.89%
2023/12/07	10.8	40.29	7.4	40.36	40.20	3.4	3,523	0.10%
2023/12/06	31.4	40.39	13.8	40.25	40.35	17.6	3,531	0.50%
2023/12/05	13.2	40.56	4.9	40.60	40.55	8.3	3,489	0.24%
2023/12/04	17.5	40.63	6.5	40.71	40.70	11	3,476	0.32%
2023/12/01	4.5	40.80	3	40.83	40.80	1.5	3,447	0.04%
2023/11/30	17.6	40.76	21.9	40.80	40.95	-4.2	3,452	-0.12%
2023/11/29	49	40.89	20.3	40.90	40.85	28.6	3,496	0.82%
2023/11/28	11.3	40.91	202.7	40.95	40.95	-191.4	3,489	-5.48%	大賣/鉅額交易
2023/11/27	13.8	41.06	51.6	41.10	40.95	-37.7	3,468	-1.09%
2023/11/24	5.1	41.12	6.7	41.10	41.20	-1.7	3,471	-0.05%
2023/11/22	3.3	41.03	24.5	40.99	41.05	-21.2	3,467	-0.61%
2023/11/21	20	40.97	0.7	41.04	40.85	19.3	3,444	0.56%
2023/11/20	6.1	41.00	21.9	41.00	41.10	-15.9	3,427	-0.46%
2023/11/17	7.5	40.94	1.3	40.91	40.90	6.2	3,415	0.18%
2023/11/16	2.9	40.88	3.4	40.94	41.00	-0.5	3,433	-0.02%
2023/11/15	24.1	40.66	21.1	40.71	40.90	3	3,434	0.09%
2023/11/14	7.8	40.79	9.3	40.79	40.85	-1.5	3,400	-0.04%
2023/11/13	7	40.61	4.7	40.73	40.60	2.3	3,398	0.07%
2023/11/10	2.4	40.54	8	40.55	40.55	-5.6	3,391	-0.16%
2023/11/09	7	40.65	0.9	40.72	40.60	6.1	3,392	0.18%
2023/11/08	21.2	40.67	29.9	40.61	40.60	-8.7	3,434	-0.25%
2023/11/07	15.1	40.74	5.5	40.57	40.70	9.6	3,506	0.27%
2023/11/06	23.5	40.62	5.7	40.59	40.70	17.8	3,513	0.51%
2023/11/03	7.6	40.62	8.1	40.75	40.60	-0.6	3,494	-0.02%
2023/11/02	15.9	40.59	0.6	40.65	40.60	15.2	3,494	0.44%
2023/11/01	8	40.40	2.8	40.40	40.60	5.2	3,493	0.15%
2023/10/31	17.3	40.67	27	40.74	40.70	-9.6	3,483	-0.28%
2023/10/30	9.6	40.71	8	40.82	40.90	1.6	3,473	0.04%
2023/10/27	14.4	40.81	2	40.85	40.80	12.4	3,471	0.36%
2023/10/26	2.3	40.96	4.6	40.96	40.95	-2.3	3,476	-0.07%
2023/10/25	28.1	41.14	6	41.02	41.00	22.1	3,465	0.64%
2023/10/24	2.9	40.75	1	40.65	40.80	1.9	3,471	0.06%
2023/10/23	11.7	40.85	2.3	40.90	40.75	9.3	3,488	0.27%
2023/10/20	15.2	41.25	4.2	41.40	41.10	11	3,504	0.31%
2023/10/19	6.4	41.84	45.5	41.96	41.80	-39.1	3,542	-1.10%
2023/10/18	4.2	40.98	13	41.55	42.05	-8.8	3,479	-0.25%
2023/10/17	10	40.94	29.9	40.75	41.00	-19.9	3,199	-0.62%
2023/10/16	18.7	41.08	20.1	41.04	41.30	-1.4	3,162	-0.04%
2023/10/13	4.4	40.59	3.2	40.45	40.85	1.2	3,128	0.04%
2023/10/12	8.4	39.87	20	40.16	40.20	-11.6	3,125	-0.37%
2023/10/11	34.3	39.80	10	39.92	40.10	24.3	3,128	0.78%
2023/10/06	12.2	39.16	11	39.15	39.40	1.2	3,089	0.04%
2023/10/05	18	39.16	1	39.15	39.10	17	3,071	0.55%
2023/10/04	20.9	39.10	2.1	39.13	39.10	18.8	3,075	0.61%
2023/10/03	22.3	39.25	2.1	39.26	39.25	20.2	3,077	0.66%
2023/10/02	42.3	39.32	0	39.40	39.30	42.3	3,075	1.38%
2023/09/28	21.6	39.48	1.1	39.65	39.45	20.5	3,028	0.68%
2023/09/27	50.1	39.69	9	39.86	39.55	41.1	2,981	1.38%
2023/09/26	58.9	39.82	56.3	39.87	40.00	2.7	2,901	0.09%
2023/09/25	14.2	43.13	19.5	43.20	43.05	-5.3	2,712	-0.19%
2023/09/22	49.1	43.42	0.4	43.46	43.40	48.7	2,593	1.88%
2023/09/21	25.3	43.90	6	43.98	43.95	19.3	2,534	0.76%
2023/09/20	0.6	44.24	52.3	44.18	44.20	-51.6	2,472	-2.09%
2023/09/19	6.2	44.13	116.6	44.20	44.30	-110.4	2,406	-4.59%	大賣/鉅額交易
2023/09/18	5.1	43.95	26.1	43.99	44.15	-21	2,376	-0.88%
2023/09/15	12.9	43.77	14.9	43.74	43.25	-2	2,331	-0.09%
2023/09/14	23.7	43.85	18.4	44.00	44.10	5.3	2,252	0.23%
2023/09/13	7.3	43.58	10.3	43.68	43.70	-3	2,204	-0.14%
2023/09/12	6.3	43.58	0.2	43.64	43.60	6	2,254	0.27%
2023/09/11	9.2	43.52	12.3	43.55	43.50	-3	2,268	-0.13%
2023/09/08	26.1	43.60	12.4	43.63	43.40	13.7	2,272	0.60%
2023/09/07	12	43.31	3	43.33	43.40	9	2,261	0.40%
2023/09/06	37.3	43.32	0	0.00	43.40	37.3	2,289	1.63%
2023/09/05	11.3	43.52	7.1	43.47	43.45	4.2	2,292	0.18%
2023/09/04	35.4	43.37	19.1	43.33	43.60	16.3	2,273	0.72%
2023/09/01	15.4	42.96	7.2	42.91	42.95	8.2	2,211	0.37%
2023/08/31	8.1	43.14	4.3	43.20	43.00	3.8	2,211	0.17%
2023/08/30	1.5	43.16	7.4	43.21	43.25	-5.8	2,228	-0.26%
2023/08/29	0.3	43.02	54.2	43.15	43.20	-53.9	2,235	-2.41%
2023/08/28	3.1	42.67	14.1	42.89	42.95	-11	2,238	-0.49%
2023/08/25	0.2	42.54	39.5	42.55	42.40	-39.3	2,284	-1.72%
2023/08/24	16.8	42.17	0.5	42.36	42.30	16.3	2,289	0.71%
2023/08/23	20.4	42.24	18	42.42	42.30	2.4	2,294	0.11%
2023/08/22	47.5	42.36	35	42.28	42.40	12.5	2,320	0.54%
2023/08/21	5.4	42.94	3.5	42.94	42.75	1.9	2,323	0.08%
2023/08/18	14.5	42.74	6	42.76	42.95	8.5	2,348	0.36%
2023/08/17	0.4	42.62	2	42.65	42.60	-1.6	2,343	-0.07%
2023/08/16	29.8	42.55	4	42.49	42.60	25.8	2,375	1.08%
2023/08/15	4.2	42.67	1.2	42.70	42.65	3	2,401	0.12%
2023/08/14	11.7	42.81	25	42.69	42.60	-13.3	2,426	-0.55%
2023/08/11	5.7	43.19	106.6	43.28	43.40	-100.8	2,426	-4.16%	大賣/
2023/08/10	26.3	42.76	83.1	42.75	42.90	-56.8	2,378	-2.39%
2023/08/09	1.1	42.75	16.8	42.86	42.65	-15.7	2,478	-0.63%
2023/08/08	31.5	42.80	3.2	42.85	42.95	28.3	2,553	1.11%
2023/08/07	17.4	42.72	5.2	42.75	42.80	12.2	2,962	0.41%
2023/08/04	4.2	42.70	171.4	42.75	42.70	-167.2	2,965	-5.64%	大賣/鉅額交易
2023/08/02	3.5	42.46	1	42.55	42.55	2.5	2,959	0.09%
2023/08/01	8.1	42.49	3.9	42.50	42.55	4.2	2,975	0.14%
2023/07/31	47.1	42.34	8.5	42.32	42.30	38.6	2,977	1.30%
2023/07/28	13.2	42.23	1	42.20	42.20	12.2	3,010	0.40%
2023/07/27	1.3	42.35	2.4	42.39	42.40	-1.2	3,023	-0.04%
2023/07/26	6.5	42.14	8.7	42.09	42.05	-2.2	3,022	-0.07%
2023/07/25	20	41.61	2.1	41.73	41.60	17.9	3,007	0.60%
2023/07/24	89.1	41.83	0	0.00	41.70	89.1	2,980	2.99%
2023/07/21	24.3	42.11	1	42.25	42.15	23.3	2,924	0.80%
2023/07/20	2.4	42.30	0	0.00	42.25	2.4	2,951	0.08%
2023/07/19	26.4	42.10	0.1	42.21	42.15	26.4	2,951	0.89%
2023/07/18	57	42.09	14	42.15	42.15	43	2,944	1.46%
2023/07/17	88.8	42.25	50.5	42.20	42.25	38.3	2,931	1.31%
2023/07/14	40.8	42.55	26	42.52	42.55	14.8	2,898	0.51%
2023/07/13	56.5	42.71	34.5	42.82	42.80	21.9	2,887	0.76%
2023/07/12	5.3	42.90	28.1	42.95	42.95	-22.8	2,874	-0.79%
2023/07/11	12.4	42.71	4.1	42.95	43.00	8.3	2,878	0.29%
2023/07/10	11.4	42.91	25	42.84	42.80	-13.6	2,878	-0.47%
2023/07/07	3	42.60	2	42.90	42.75	1	2,913	0.04%
2023/07/06	3	42.70	37	42.78	42.80	-34	2,900	-1.17%
2023/07/05	9.1	42.76	1	42.80	42.70	8.1	2,901	0.28%
2023/07/04	4.1	42.73	3.2	42.72	42.85	0.9	2,939	0.03%
2023/07/03	20.8	42.70	1	42.75	42.80	19.8	2,955	0.67%
2023/06/30	4.1	42.70	17	42.65	42.65	-12.9	2,964	-0.43%
2023/06/29	4.2	42.63	1	42.70	42.75	3.2	2,963	0.11%
2023/06/28	2.5	42.36	9.3	42.35	42.45	-6.8	2,968	-0.23%
2023/06/27	12.2	42.30	1.3	42.27	42.25	10.9	2,978	0.37%
2023/06/26	1.1	42.26	4	42.20	42.25	-2.9	2,985	-0.10%
2023/06/21	26.5	42.25	12	42.28	42.25	14.5	3,006	0.48%
2023/06/20	6.2	42.16	3	42.27	42.15	3.2	3,001	0.11%
2023/06/19	9.9	42.36	2	42.30	42.30	7.9	2,982	0.27%
2023/06/16	35.4	42.33	36	42.34	42.25	-0.6	2,968	-0.02%
2023/06/15	2	42.80	0.3	42.88	42.70	1.7	2,912	0.06%
2023/06/14	4.5	42.83	9	42.96	43.00	-4.5	2,916	-0.15%
2023/06/13	4.6	42.93	22.2	42.94	42.95	-17.6	2,950	-0.60%
2023/06/12	15.1	42.92	11.9	42.97	42.85	3.2	3,027	0.10%
2023/06/09	8	42.50	8.8	42.52	42.50	-0.8	3,009	-0.03%
2023/06/08	1	42.51	6	42.56	42.55	-5	3,019	-0.17%
2023/06/07	3.2	42.44	7.1	42.49	42.60	-3.9	3,035	-0.13%
2023/06/06	4.6	42.52	0	0.00	42.50	4.6	3,037	0.15%
2023/06/05	6.3	42.53	17.2	42.62	42.50	-10.8	3,041	-0.36%
2023/06/02	5.1	42.61	4.1	42.58	42.60	1.1	3,052	0.03%
2023/06/01	5.5	42.65	1.3	42.57	42.60	4.2	3,065	0.14%
2023/05/31	5.5	42.20	13.3	42.17	42.60	-7.8	3,080	-0.25%
2023/05/30	18.3	42.11	2.2	42.17	42.15	16.2	3,030	0.53%
2023/05/29	2.6	42.18	15	42.19	42.10	-12.4	3,039	-0.41%
2023/05/26	14.2	42.17	4	42.21	42.20	10.2	3,040	0.33%
2023/05/25	30.3	42.69	11.5	42.59	42.50	18.8	3,025	0.62%
2023/05/24	14	42.84	19.5	42.90	43.05	-5.5	3,015	-0.18%
2023/05/23	6.6	42.60	19.2	42.64	42.75	-12.6	2,976	-0.42%
2023/05/22	22.2	42.42	26.4	42.39	42.60	-4.3	2,973	-0.14%
2023/05/19	12.3	41.93	5.5	41.98	42.00	6.8	2,931	0.23%
2023/05/18	11.1	41.97	41	41.94	42.00	-29.9	2,896	-1.03%
2023/05/17	14.6	41.73	4.4	41.69	41.90	10.2	2,868	0.36%
2023/05/16	12.6	41.46	14	41.61	41.65	-1.4	2,836	-0.05%
2023/05/15	80.5	41.14	77.6	41.17	41.35	2.9	2,816	0.10%
2023/05/12	72	41.85	38.5	41.88	41.95	33.4	2,713	1.23%
2023/05/11	230.5	41.92	159.5	41.84	42.30	71	2,632	2.70%	大買/大賣/
2023/05/10	7.1	43.18	8.5	43.19	43.20	-1.4	2,214	-0.06%
2023/05/09	21.9	43.28	16.8	43.21	43.20	5.1	2,214	0.23%
2023/05/08	5.5	43.16	9	43.17	43.30	-3.5	2,235	-0.16%
2023/05/05	1.3	42.99	21.1	43.02	42.90	-19.7	2,230	-0.88%
2023/05/04	5.3	42.84	12.5	42.70	42.85	-7.2	2,252	-0.32%
2023/05/03	22.4	42.30	2	42.30	42.30	20.4	2,241	0.91%
2023/05/02	0.6	42.11	0.2	42.20	42.20	0.4	2,289	0.02%
2023/04/28	0.3	42.05	19.1	42.10	42.05	-18.8	2,366	-0.80%
2023/04/27	1.1	41.90	5	42.02	42.05	-3.9	2,398	-0.16%
2023/04/26	1.1	41.85	8.5	41.80	42.00	-7.4	2,410	-0.31%
2023/04/25	4.2	41.71	9.9	41.87	41.65	-5.7	2,423	-0.23%
2023/04/24	1	41.82	0.5	41.85	41.75	0.5	2,406	0.02%
2023/04/21	12.1	41.84	6.6	41.84	41.85	5.5	2,423	0.23%
2023/04/20	1.9	41.88	17	41.94	41.85	-15.1	2,422	-0.62%
2023/04/19	5	42.08	4.2	42.04	42.00	0.8	2,422	0.03%
2023/04/18	9.2	42.15	25.4	42.17	42.10	-16.2	2,402	-0.68%
2023/04/17	26.2	42.10	4.1	42.10	42.05	22.1	2,394	0.92%
2023/04/14	11.2	42.12	7	42.11	42.10	4.2	2,390	0.18%
2023/04/13	25.4	42.06	9.7	42.09	42.10	15.7	2,397	0.65%
2023/04/12	33.2	42.02	33.3	42.18	41.95	-0.1	2,407	0.00%
2023/04/11	9.2	41.57	2.2	41.46	41.75	7	2,348	0.30%
2023/04/10	11.7	41.59	5	41.71	41.45	6.7	2,381	0.28%
2023/04/07	11.1	41.62	5	41.32	41.70	6.1	2,499	0.24%
2023/04/06	8.9	40.94	2	40.98	40.85	6.9	2,473	0.28%
2023/03/31	3.9	40.98	0.1	41.00	41.15	3.8	2,570	0.15%
2023/03/30	2.2	40.91	3	40.93	41.00	-0.8	2,889	-0.03%
2023/03/29	5.5	40.81	3.1	40.98	41.05	2.4	3,290	0.07%
2023/03/28	10.8	40.80	11.5	40.69	40.70	-0.7	3,717	-0.02%
2023/03/27	4	40.77	10	40.84	40.70	-6	4,154	-0.14%
2023/03/24	14.6	40.73	0	0.00	40.65	14.6	4,616	0.32%
2023/03/23	2	41.12	0	0.00	41.00	2	4,683	0.04%
2023/03/22	5.3	41.09	2.2	41.13	41.15	3.1	4,761	0.06%
2023/03/21	2.4	41.10	8.1	41.10	41.10	-5.6	4,864	-0.12%
2023/03/20	0.5	40.60	5	40.55	40.70	-4.5	4,939	-0.09%
2023/03/17	11	40.56	0.6	40.47	40.40	10.4	4,979	0.21%
2023/03/16	50.1	40.10	22.2	40.06	40.10	27.9	5,004	0.56%
2023/03/15	40.4	40.78	12.1	41.06	40.60	28.3	5,035	0.56%
2023/03/14	7.2	41.55	12.5	41.53	41.50	-5.3	4,997	-0.11%
2023/03/13	14.8	41.57	7.2	41.65	41.80	7.6	5,086	0.15%
2023/03/10	11.3	41.89	15	41.93	41.95	-3.7	5,112	-0.07%
2023/03/09	6.1	41.91	3.1	41.97	41.95	3.1	5,127	0.06%
2023/03/08	8.3	41.72	16.7	41.84	41.85	-8.3	5,151	-0.16%
2023/03/07	41.9	41.62	7.1	41.66	41.80	34.9	5,162	0.68%
2023/03/06	17.6	41.78	11.6	41.79	41.80	6	5,202	0.12%
2023/03/03	43.8	41.90	12.1	41.78	41.95	31.7	5,213	0.61%
2023/03/02	7.9	42.15	5.1	42.10	42.25	2.8	5,216	0.05%
2023/03/01	10.3	42.33	3.2	42.38	42.35	7.1	5,253	0.13%
2023/02/24	11.2	42.29	26	42.38	42.40	-14.8	5,404	-0.27%
2023/02/23	16	42.42	3.7	42.42	42.40	12.3	5,417	0.23%
2023/02/22	11.6	42.02	5.1	42.00	42.30	6.5	5,435	0.12%
2023/02/21	1.1	42.25	10	42.22	42.25	-8.9	5,466	-0.16%
2023/02/20	13.2	42.05	38.1	42.14	42.30	-24.9	5,567	-0.45%
2023/02/17	3.3	41.89	1.1	41.90	41.95	2.2	5,613	0.04%
2023/02/16	5.6	41.92	11.5	41.87	41.90	-5.8	5,744	-0.10%
2023/02/15	4.3	41.89	3	41.90	41.85	1.3	5,799	0.02%
2023/02/14	6.8	41.85	5.1	41.91	42.00	1.7	5,835	0.03%
2023/02/13	4.8	41.41	23	41.43	41.80	-18.2	5,888	-0.31%
2023/02/10	6.7	41.57	3	41.60	41.55	3.7	5,912	0.06%
2023/02/09	6	41.82	6.1	41.85	41.75	-0.1	5,946	0.00%
2023/02/08	2.9	41.85	18.5	41.80	41.90	-15.6	6,025	-0.26%
2023/02/07	12.6	41.93	6	41.92	41.95	6.6	6,053	0.11%
2023/02/06	6.2	41.82	11.5	41.93	42.00	-5.3	6,047	-0.09%
2023/02/03	9.6	41.42	12.4	41.61	41.80	-2.8	6,036	-0.05%
2023/02/02	29.6	41.38	10.3	41.45	41.25	19.4	6,057	0.32%
2023/02/01	11.4	41.37	46.6	41.45	41.60	-35.1	6,045	-0.58%
2023/01/31	5.7	41.15	42.7	41.13	41.10	-36.9	6,114	-0.60%
2023/01/30	9.4	40.89	3.2	40.85	40.65	6.2	6,079	0.10%
2023/01/17	6.5	40.60	10	40.65	40.70	-3.5	6,054	-0.06%
2023/01/16	7.6	40.77	26.4	40.84	40.70	-18.7	6,047	-0.31%
2023/01/13	10.4	40.68	9.6	40.69	40.80	0.8	6,054	0.01%
2023/01/12	10.1	40.64	9.3	40.66	40.70	0.7	6,092	0.01%
2023/01/11	16.5	40.60	16.7	40.60	40.60	-0.2	6,125	0.00%
2023/01/10	6.3	40.46	18	40.46	40.50	-11.7	6,136	-0.19%
2023/01/09	7.6	40.38	24.1	40.55	40.45	-16.5	6,165	-0.27%
2023/01/06	4.6	40.39	27.3	40.47	40.45	-22.7	6,185	-0.37%
2023/01/05	9.5	40.50	40	40.53	40.40	-30.5	6,223	-0.49%
2023/01/04	18.5	40.37	1.1	40.56	40.60	17.4	6,229	0.28%
2023/01/03	8.5	40.21	6.1	40.35	40.35	2.4	6,276	0.04%
2022/12/30	18.1	40.67	17	40.61	40.30	1.1	6,293	0.02%
2022/12/29	2.3	40.40	10	40.50	40.60	-7.7	6,273	-0.12%
2022/12/28	16.2	41.01	3	40.95	40.70	13.2	6,284	0.21%
2022/12/27	6.6	41.50	31.4	41.26	41.45	-24.8	6,283	-0.39%
2022/12/26	8.5	40.24	14	40.27	40.25	-5.5	6,225	-0.09%
2022/12/23	43.2	40.34	4.9	40.36	40.35	38.3	6,264	0.61%
2022/12/22	33.3	39.95	6	41.05	42.00	27.3	6,211	0.44%
2022/12/21	71.6	39.17	19.3	39.37	40.00	52.3	6,026	0.87%
2022/12/20	95.7	39.95	20	39.94	39.65	75.7	5,780	1.31%
2022/12/19	79.3	41.02	45.6	41.32	40.50	33.6	5,621	0.60%
2022/12/16	136.3	41.89	74	41.80	41.15	62.3	5,404	1.15%	大買/
2022/12/15	89.4	41.97	79	42.34	42.40	10.4	5,094	0.20%
2022/12/14	54.5	42.49	47.2	42.51	42.60	7.3	5,170	0.14%
2022/12/13	66.8	43.44	47.3	43.55	42.75	19.5	5,162	0.38%
2022/12/12	29.7	43.76	22.1	43.78	43.65	7.6	5,153	0.15%
2022/12/09	59.2	43.85	64	44.01	44.00	-4.8	5,155	-0.09%
2022/12/08	109.3	43.91	106.3	44.15	44.10	3	5,144	0.06%	大買/大賣/
2022/12/07	6.1	44.08	16	44.08	44.35	-10	5,137	-0.19%
2022/12/06	8.4	44.19	13.2	44.19	43.95	-4.8	5,103	-0.09%
2022/12/05	9.6	44.61	23.3	44.56	44.40	-13.7	5,088	-0.27%
2022/12/02	2.5	44.45	3.4	44.40	44.25	-0.9	5,030	-0.02%
2022/12/01	7.3	44.81	43.5	44.75	44.80	-36.2	5,016	-0.72%
2022/11/30	4.3	44.65	7.2	44.70	44.80	-2.9	5,021	-0.06%
2022/11/29	22.4	44.70	5.7	44.79	44.80	16.7	5,026	0.33%
2022/11/28	0.8	44.24	27.5	44.25	44.85	-26.8	5,036	-0.53%
2022/11/25	24.7	44.68	9.2	44.65	44.55	15.5	5,022	0.31%
2022/11/24	2.4	44.87	20.5	44.91	44.90	-18.1	5,032	-0.36%
2022/11/23	9.8	44.82	5.2	44.75	44.90	4.6	5,037	0.09%
2022/11/22	4	44.32	65	44.46	44.85	-61	5,044	-1.21%
2022/11/21	1.2	43.93	1.2	43.90	43.95	0	4,921	0.00%
2022/11/18	13.3	43.72	14.6	43.70	43.80	-1.3	4,941	-0.03%
2022/11/17	3.4	43.45	15.4	43.43	43.55	-12	4,949	-0.24%
2022/11/16	2	43.18	93.6	43.28	43.20	-91.6	4,925	-1.86%
2022/11/15	26.5	42.98	13.5	43.03	42.90	13	4,916	0.26%
2022/11/14	16.5	42.98	14.3	43.04	43.35	2.3	4,875	0.05%
2022/11/11	4.5	42.51	3.6	42.40	42.40	0.9	4,802	0.02%
2022/11/10	7.4	42.05	27.7	42.15	42.25	-20.3	4,814	-0.42%
2022/11/09	1.5	41.98	9.9	42.00	42.25	-8.5	4,868	-0.17%
2022/11/08	6.1	41.91	38	41.88	41.90	-31.9	4,840	-0.66%
2022/11/07	30.5	41.91	5.7	41.97	42.05	24.8	4,888	0.51%
2022/11/04	3.5	41.46	10.1	41.74	42.00	-6.6	4,888	-0.13%
2022/11/03	3.7	40.96	1	40.80	41.30	2.7	4,842	0.06%
2022/11/02	38.6	41.30	37.4	41.25	41.25	1.2	4,832	0.03%
2022/11/01	18.3	41.32	1.8	41.45	41.45	16.5	4,873	0.34%
2022/10/31	20.6	41.28	37.1	41.28	41.45	-16.4	4,888	-0.34%
2022/10/28	11.1	41.73	48	41.63	41.65	-36.9	4,880	-0.76%
2022/10/27	13.7	41.21	19	41.20	41.80	-5.3	4,875	-0.11%
2022/10/26	1.2	40.68	13	40.54	40.60	-11.8	4,816	-0.24%
2022/10/25	2.9	40.59	12	40.57	40.65	-9.1	4,828	-0.19%
2022/10/24	42.1	40.56	0.2	40.70	40.60	42	4,786	0.88%
2022/10/21	6.5	40.31	3.1	40.47	40.50	3.4	4,758	0.07%
2022/10/20	7.8	39.94	4.1	40.04	40.35	3.7	4,768	0.08%
2022/10/19	7.7	40.10	15	40.14	40.20	-7.3	4,726	-0.15%
2022/10/18	8.2	39.22	25.3	39.47	39.60	-17.1	4,685	-0.37%
2022/10/17	3.2	38.80	3.1	39.00	39.20	0.1	4,736	0.00%
2022/10/14	2.6	38.77	15	39.23	39.20	-12.4	4,808	-0.26%
2022/10/13	18.7	38.59	0.6	38.48	38.75	18.1	4,945	0.37%
2022/10/12	10.9	38.98	11.9	39.05	38.95	-0.9	5,106	-0.02%
2022/10/11	14	39.18	17	38.77	39.35	-3	5,224	-0.06%
2022/10/07	31.4	39.17	1	39.35	38.90	30.4	5,188	0.58%
2022/10/06	13.7	39.54	3	39.57	39.65	10.7	5,180	0.21%
2022/10/05	6.6	39.65	9.3	39.67	39.75	-2.7	5,206	-0.05%
2022/10/04	27.9	39.97	13.1	39.69	39.70	14.8	5,244	0.28%
2022/10/03	21.8	39.35	18.7	39.39	39.85	3.1	5,232	0.06%
2022/09/30	12.2	38.35	6.9	38.40	39.00	5.3	5,202	0.10%
2022/09/29	11.3	38.38	29.2	38.12	38.60	-17.9	5,204	-0.34%
2022/09/28	79.3	38.46	43.1	38.36	38.00	36.2	5,171	0.70%
2022/09/27	116.7	39.73	17	39.68	39.65	99.7	5,055	1.97%	大買/
2022/09/26	94.8	40.15	22.7	40.36	40.20	72.1	4,940	1.46%
2022/09/23	45	47.73	81.2	47.77	47.80	-36.2	4,766	-0.76%
2022/09/22	44.5	47.75	32.2	47.64	47.75	12.3	4,634	0.27%
2022/09/21	22	47.92	35.7	47.98	48.00	-13.7	4,521	-0.30%
2022/09/20	12.1	48.01	28.1	48.03	48.00	-15.9	4,374	-0.36%
2022/09/19	55.5	48.23	3	48.12	48.15	52.5	4,340	1.21%
2022/09/16	19.2	48.20	10.1	48.25	48.30	9.2	4,306	0.21%
2022/09/15	2.5	48.22	9.1	48.36	48.25	-6.6	4,462	-0.15%
2022/09/14	27.3	48.19	12.2	48.20	48.25	15.1	4,782	0.32%
2022/09/13	27.2	48.52	7.3	48.52	48.50	19.9	5,003	0.40%
2022/09/12	30.2	48.32	16.5	48.29	48.40	13.6	5,233	0.26%
2022/09/08	5.6	48.04	7.8	48.20	48.35	-2.2	5,532	-0.04%
2022/09/07	9.3	47.87	2.2	47.86	47.90	7.2	5,636	0.13%
2022/09/06	5.4	47.98	21.5	48.00	48.10	-16	5,682	-0.28%
2022/09/05	39.2	47.99	28	48.03	47.95	11.2	5,683	0.20%
2022/09/02	6.6	48.00	2	48.20	48.00	4.6	5,698	0.08%
2022/09/01	26.4	48.02	81	48.10	48.10	-54.6	5,726	-0.95%
2022/08/31	29.5	48.39	32.1	48.44	48.40	-2.6	5,714	-0.05%
2022/08/30	18.4	48.10	14.2	48.21	48.35	4.2	5,694	0.07%
2022/08/29	26.3	47.64	35.2	47.70	47.85	-8.9	5,702	-0.16%
2022/08/26	12.5	48.05	10.9	48.15	48.20	1.6	5,824	0.03%
2022/08/25	22.9	47.99	20.2	47.99	48.10	2.6	5,812	0.05%
2022/08/24	18.4	47.72	21	47.78	48.00	-2.6	5,807	-0.04%
2022/08/23	11	47.54	60.3	47.52	47.65	-49.3	5,790	-0.85%
2022/08/22	16.4	47.40	27.6	47.42	47.65	-11.3	5,815	-0.19%
2022/08/19	12	46.87	12.3	46.87	47.00	-0.2	5,742	0.00%
2022/08/18	46.7	46.71	21	46.76	46.80	25.7	5,742	0.45%
2022/08/17	72.6	47.09	12.8	47.20	47.20	59.8	5,720	1.04%
2022/08/16	46.3	46.66	10	46.70	46.80	36.3	5,658	0.64%
2022/08/15	37	46.25	43	46.31	46.20	-6	5,579	-0.11%
2022/08/12	81.1	46.27	7	46.26	46.15	74.1	5,593	1.32%
2022/08/11	20.1	45.91	1.2	46.04	45.90	18.9	5,573	0.34%
2022/08/10	24.8	45.78	28.1	45.80	45.75	-3.2	5,595	-0.06%
2022/08/09	7.4	46.01	0.8	46.10	46.00	6.6	5,615	0.12%
2022/08/08	76.6	45.96	7	46.00	46.00	69.6	5,670	1.23%
2022/08/05	24.7	45.81	0	0.00	45.85	24.7	5,890	0.42%
2022/08/04	49.1	45.41	18	45.49	45.65	31.1	5,966	0.52%
2022/08/03	70.4	45.80	1.6	45.83	45.80	68.9	5,960	1.16%
2022/08/02	13.1	45.57	4.3	45.63	46.00	8.8	5,996	0.15%
2022/08/01	18.8	45.87	22.3	45.54	45.90	-3.5	6,010	-0.06%
2022/07/29	1	45.17	1.8	45.23	45.35	-0.9	5,999	-0.01%
2022/07/28	5.5	44.92	7.8	44.96	44.90	-2.3	6,010	-0.04%
2022/07/27	13.8	44.68	0.2	44.90	44.65	13.6	6,026	0.23%
2022/07/26	37.5	44.85	0	0.00	44.80	37.5	6,033	0.62%
2022/07/25	18.4	44.87	2	45.05	45.10	16.4	6,048	0.27%
2022/07/22	38.5	44.76	17	44.98	45.20	21.5	6,076	0.35%
2022/07/21	25.8	45.06	6	45.03	45.15	19.8	6,053	0.33%
2022/07/20	40	45.70	31	45.65	45.35	9	6,060	0.15%
2022/07/19	30	45.35	25.1	45.71	45.75	4.9	6,023	0.08%
2022/07/18	19	44.77	46	44.67	45.10	-27	5,953	-0.45%
2022/07/15	15.4	43.40	0.1	43.55	43.40	15.4	5,964	0.26%
2022/07/14	3.2	43.54	0.1	43.70	43.50	3.2	6,095	0.05%
2022/07/13	60.3	43.59	6.2	43.59	43.50	54.1	6,119	0.88%
2022/07/12	106.8	43.37	0	0.00	43.20	106.8	6,150	1.74%	大買/鉅額交易
2022/07/11	9.3	43.67	2	43.73	43.80	7.3	6,163	0.12%
2022/07/08	10.3	43.84	10	43.91	43.85	0.3	6,195	0.01%
2022/07/07	7	43.89	40	44.00	43.80	-33	6,213	-0.53%
2022/07/06	9.5	44.37	2.1	44.54	44.20	7.3	6,327	0.12%
2022/07/05	1.3	44.56	1	44.65	44.65	0.3	6,572	0.00%
2022/07/04	32.1	44.45	2.1	44.43	44.40	30	6,803	0.44%
2022/07/01	118.3	44.40	2.5	44.12	43.95	115.8	7,609	1.52%	大買/鉅額交易
2022/06/30	7.5	44.87	37.4	45.00	45.20	-29.8	8,178	-0.36%
2022/06/29	12	45.00	11	44.87	45.10	1	8,197	0.01%
2022/06/28	12.6	44.74	9.3	44.80	44.80	3.3	8,203	0.04%
2022/06/27	4.3	44.66	23	44.61	44.80	-18.7	8,257	-0.23%
2022/06/24	6	43.97	22	44.00	44.20	-16	8,284	-0.19%
2022/06/23	23.5	43.29	23	43.60	43.30	0.5	8,320	0.01%
2022/06/22	100.2	43.05	3	43.13	43.25	97.2	8,163	1.19%
2022/06/21	42.8	43.57	2	43.90	43.35	40.8	7,857	0.52%
2022/06/20	38.1	43.78	15.1	43.73	43.60	23	7,697	0.30%
2022/06/17	56.1	43.69	5.1	44.42	44.75	51	7,720	0.66%
2022/06/16	57.1	44.68	0	0.00	44.55	57.1	7,555	0.76%
2022/06/15	21.6	44.92	1	45.50	45.05	20.6	7,569	0.27%
2022/06/14	3.1	44.51	18.6	45.04	45.40	-15.6	7,728	-0.20%
2022/06/13	12.4	44.66	7	44.75	44.80	5.4	8,324	0.06%
2022/06/10	25.6	44.86	24	45.00	44.90	1.6	8,491	0.02%
2022/06/09	4.8	45.31	1.1	45.22	45.25	3.7	8,562	0.04%
2022/06/08	12.3	45.23	7	45.25	45.45	5.3	8,561	0.06%
2022/06/07	10.5	44.89	1.5	45.10	45.35	9	8,600	0.10%
2022/06/06	65.8	45.06	29.5	45.12	45.00	36.3	8,621	0.42%
2022/06/02	14.3	46.16	0	0.00	46.10	14.3	8,580	0.17%
2022/06/01	2.3	46.40	0	0.00	46.35	2.3	8,711	0.03%
2022/05/31	1	46.45	12	46.45	46.45	-11	8,812	-0.12%
2022/05/30	15	46.23	6.1	46.50	46.55	8.9	8,881	0.10%
2022/05/27	3.2	46.01	1.8	46.11	46.00	1.3	8,908	0.01%
2022/05/26	8.2	45.90	22	45.98	46.00	-13.8	9,060	-0.15%
2022/05/25	2.1	45.65	1	45.60	46.00	1.1	9,159	0.01%
2022/05/24	10.2	45.94	0.4	45.93	45.80	9.8	9,320	0.11%
2022/05/23	2.4	46.00	7.2	46.11	46.00	-4.9	9,444	-0.05%
2022/05/20	0.2	45.82	16.7	45.89	45.85	-16.5	9,685	-0.17%
2022/05/19	8.2	45.46	1.3	45.40	45.60	6.9	9,778	0.07%
2022/05/18	7.3	45.83	10	46.03	45.90	-2.7	9,750	-0.03%
2022/05/17	5.4	45.09	25	45.17	45.45	-19.6	9,739	-0.20%
2022/05/16	11.9	44.54	4	44.61	44.55	7.9	9,756	0.08%
2022/05/13	64.5	44.03	31.2	44.08	44.70	33.3	9,762	0.34%
2022/05/12	51.2	45.77	10.3	45.70	45.40	40.9	9,552	0.43%
2022/05/11	4.4	46.36	2.2	46.39	46.25	2.2	9,474	0.02%
2022/05/10	13.5	46.23	6.1	46.22	46.50	7.4	9,491	0.08%
2022/05/09	25.4	46.58	7.9	46.73	46.50	17.5	9,510	0.18%
2022/05/06	7.7	46.89	2.7	46.91	46.90	5	9,568	0.05%
2022/05/05	8	47.06	3.7	47.12	47.00	4.3	9,644	0.04%
2022/05/04	1.2	46.78	5.4	46.94	46.90	-4.2	9,731	-0.04%
2022/05/03	16.6	46.69	1.1	46.62	46.65	15.5	9,780	0.16%
2022/04/29	12.1	46.79	1.3	46.97	46.95	10.8	9,807	0.11%
2022/04/28	18.6	46.85	5	46.78	46.70	13.6	9,846	0.14%
2022/04/27	18.7	46.69	14.4	46.85	46.70	4.3	9,839	0.04%
2022/04/26	5.2	46.92	36	47.09	47.20	-30.8	9,858	-0.31%
2022/04/25	31.5	46.55	11.5	46.77	46.45	20	9,766	0.20%
2022/04/22	14.3	47.26	17	47.21	47.10	-2.7	9,677	-0.03%
2022/04/21	58.2	47.80	31.5	47.81	47.50	26.7	9,599	0.28%
2022/04/20	15.1	47.46	10.1	48.49	48.75	5	9,493	0.05%
2022/04/19	8.6	47.69	4.1	47.85	47.80	4.6	9,399	0.05%
2022/04/18	9.1	47.94	10.5	47.85	47.80	-1.4	9,395	-0.01%
2022/04/15	20.1	47.92	57.7	47.93	48.05	-37.6	9,352	-0.40%
2022/04/14	24.8	47.79	6.2	47.77	47.85	18.6	9,312	0.20%
2022/04/13	19.9	47.23	70	47.26	47.45	-50.1	9,288	-0.54%
2022/04/12	58.2	46.97	50.6	46.98	46.90	7.6	9,253	0.08%
2022/04/11	88.9	47.82	92.8	47.77	47.60	-3.9	9,119	-0.04%
2022/04/08	65.3	48.78	67.5	48.81	48.75	-2.2	8,892	-0.02%
2022/04/07	359.3	49.23	145.2	49.08	48.90	214.2	8,703	2.46%	大買/大賣/鉅額交易
2022/04/06	199.1	47.67	85.2	48.18	49.00	113.9	7,888	1.44%	大買/鉅額交易
2022/04/01	35.3	45.61	21	45.55	45.70	14.3	7,252	0.20%
2022/03/31	15.4	45.43	0	0.00	45.40	15.4	7,189	0.21%
2022/03/30	53	45.30	3	45.37	45.40	50	7,184	0.70%
2022/03/29	24.6	45.33	6	45.39	45.30	18.6	7,325	0.25%
2022/03/28	76.5	45.34	3.3	45.28	45.35	73.2	7,363	0.99%
2022/03/25	31.8	45.73	26.2	45.74	45.75	5.6	7,389	0.08%
2022/03/24	30.1	45.70	0	0.00	45.75	30.1	7,451	0.40%
2022/03/23	41.1	45.85	29	45.91	45.95	12.1	7,509	0.16%
2022/03/22	123.3	45.48	18	45.51	45.50	105.3	7,515	1.40%	大買/鉅額交易
2022/03/21	55	46.25	5.3	46.23	46.20	49.6	7,261	0.68%
2022/03/18	36	46.66	15.9	46.69	46.60	20.2	7,118	0.28%
2022/03/17	44	46.84	11	47.00	47.00	33	7,022	0.47%
2022/03/16	159.1	47.31	36.9	47.16	46.85	122.2	6,829	1.79%	大買/鉅額交易
2022/03/15	25.4	50.15	35.5	50.13	50.50	-10.1	6,228	-0.16%
2022/03/14	11.5	49.85	10.3	49.92	49.60	1.2	6,042	0.02%
2022/03/11	22.6	48.95	4.1	48.85	48.90	18.5	5,950	0.31%
2022/03/10	35.5	49.32	2.2	49.26	49.20	33.3	5,931	0.56%
2022/03/09	0.1	49.24	7	49.19	49.35	-6.9	5,893	-0.12%
2022/03/08	22.2	48.57	18.6	48.76	48.50	3.7	5,836	0.06%
2022/03/07	28.5	49.11	38.3	49.41	49.30	-9.7	5,723	-0.17%
2022/03/04	20.6	50.45	32	50.43	50.50	-11.4	5,607	-0.20%
2022/03/03	12.9	49.93	11.1	50.00	50.20	1.8	5,520	0.03%
2022/03/02	22.1	49.60	14.7	49.81	49.90	7.4	5,490	0.13%
2022/03/01	25.5	49.58	39.2	49.60	49.45	-13.7	5,514	-0.25%
2022/02/25	21	48.86	50.2	48.81	48.95	-29.2	5,379	-0.54%
2022/02/24	24	48.67	33.2	48.69	48.35	-9.2	5,287	-0.17%
2022/02/23	11.9	48.89	19.4	48.86	49.10	-7.5	5,123	-0.15%
2022/02/22	20.7	48.54	73.8	48.62	48.90	-53.1	5,011	-1.06%
2022/02/21	19.3	47.70	35.3	47.81	48.15	-16	4,800	-0.33%
2022/02/18	8.1	47.18	16.1	47.20	47.20	-8	4,722	-0.17%
2022/02/17	7.1	47.24	5.3	47.20	47.25	1.8	4,777	0.04%
2022/02/16	26	47.13	11.1	47.11	47.15	14.9	4,863	0.31%
2022/02/15	9.3	47.18	11	47.15	47.10	-1.6	5,051	-0.03%
2022/02/14	7.3	46.77	13	46.73	46.85	-5.7	5,014	-0.11%
2022/02/11	9.2	46.79	28	46.79	46.80	-18.8	5,024	-0.37%
2022/02/10	16.8	46.84	10.3	46.89	46.90	6.4	5,005	0.13%
2022/02/09	34.9	47.09	9.2	47.07	47.00	25.7	4,977	0.52%
2022/02/08	17.9	47.19	14.6	47.21	47.25	3.3	4,940	0.07%
2022/02/07	22	46.83	8.6	47.05	47.05	13.5	4,852	0.28%
2022/01/26	20.5	46.47	28.2	46.54	46.80	-7.7	4,760	-0.16%
2022/01/25	24.1	46.22	7.9	46.24	46.30	16.2	4,666	0.35%
2022/01/24	16.2	46.14	2	46.23	46.30	14.2	4,641	0.31%
2022/01/21	16.2	46.08	18.1	46.17	46.25	-1.9	4,590	-0.04%
2022/01/20	17.3	46.01	27	46.06	46.15	-9.7	4,536	-0.21%
2022/01/19	66.9	45.96	3.2	45.99	45.95	63.7	4,521	1.41%
2022/01/18	5.3	46.14	1	46.15	46.10	4.3	4,470	0.10%
2022/01/17	6.3	46.15	1	46.15	46.25	5.3	4,483	0.12%
2022/01/14	11.2	46.15	12.8	46.17	46.35	-1.6	4,544	-0.04%
2022/01/13	13.4	46.19	7.5	46.19	46.20	5.9	4,661	0.13%
2022/01/12	19.7	46.35	9.8	46.39	46.25	9.9	4,657	0.21%
2022/01/11	6.3	46.26	4	46.29	46.40	2.2	4,626	0.05%
2022/01/10	19.4	46.24	9.1	46.29	46.35	10.3	4,618	0.22%
2022/01/07	13.7	46.18	17.3	46.37	46.45	-3.6	4,611	-0.08%
2022/01/06	8.2	46.11	11	46.15	46.30	-2.8	4,600	-0.06%
2022/01/05	18.3	46.05	6	46.10	46.10	12.3	4,599	0.27%
2022/01/04	12.2	46.08	16	46.07	46.15	-3.8	4,640	-0.08%
2022/01/03	31.6	46.07	42	46.13	46.25	-10.5	4,629	-0.23%
2021/12/30	16.4	46.30	5	46.43	46.25	11.4	4,602	0.25%
2021/12/29	33.2	46.17	1	46.10	46.25	32.2	4,569	0.70%
2021/12/28	9.1	46.14	0	0.00	46.15	9.1	4,557	0.20%
2021/12/27	19.3	46.10	3.6	46.10	46.25	15.6	4,540	0.34%
2021/12/24	10.5	46.04	2.4	46.06	46.20	8.1	4,524	0.18%
2021/12/23	81.6	45.93	12.3	46.02	46.05	69.3	4,502	1.54%
2021/12/22	9.1	46.67	5.1	46.67	46.70	4	4,305	0.09%
2021/12/21	19.8	47.08	9.1	47.21	47.00	10.7	4,226	0.25%
2021/12/20	12	47.61	19	47.65	47.60	-7	4,188	-0.17%
2021/12/17	7	47.06	4.7	47.19	47.25	2.3	4,196	0.05%
2021/12/16	10	47.14	10.9	47.11	47.25	-0.9	4,208	-0.02%
2021/12/15	5	46.52	4	46.64	46.60	1	4,267	0.02%
2021/12/14	14.2	46.59	1	46.70	46.50	13.2	4,273	0.31%
2021/12/13	8.4	46.74	11.2	46.78	46.70	-2.9	4,252	-0.07%
2021/12/10	6.1	46.47	15.6	46.49	46.50	-9.5	4,199	-0.23%
2021/12/09	9	46.52	1	46.80	46.50	8	4,177	0.19%
2021/12/08	8.3	46.50	1.4	46.64	46.50	7	4,154	0.17%
2021/12/07	0.6	46.55	3	46.45	46.50	-2.4	4,130	-0.06%
2021/12/06	1.5	46.36	3	46.37	46.40	-1.5	4,098	-0.04%
2021/12/03	7.4	46.30	0	0.00	46.30	7.4	4,116	0.18%
2021/12/02	6.3	46.31	0	0.00	46.30	6.3	4,096	0.15%
2021/12/01	2.6	46.68	1.2	46.65	46.70	1.3	4,107	0.03%
2021/11/30	14	46.51	2	46.55	46.20	12	4,101	0.29%
2021/11/29	6	46.47	108	46.58	46.45	-102	4,068	-2.51%	大賣/鉅額交易
2021/11/26	109.4	46.84	143.9	46.82	46.80	-34.5	4,044	-0.85%	大買/大賣/
2021/11/25	150	47.45	20.7	47.30	47.10	129.3	4,003	3.23%	大買/鉅額交易
2021/11/24	3.1	46.78	0	0.00	46.85	3.1	3,916	0.08%
2021/11/23	10.3	46.18	2	46.20	46.20	8.3	3,893	0.21%
2021/11/22	5	46.49	6.2	46.55	46.55	-1.2	3,875	-0.03%
2021/11/19	3.2	46.54	4.2	46.62	46.65	-1	3,884	-0.03%
2021/11/18	9	46.87	17.9	46.84	46.60	-8.9	3,886	-0.23%
2021/11/17	15.5	46.49	3	46.50	46.50	12.5	3,875	0.32%
2021/11/16	15.5	47.04	6.2	47.08	46.80	9.4	3,859	0.24%
2021/11/15	19.6	47.93	6.3	47.95	47.65	13.3	3,829	0.35%
2021/11/12	41.4	47.49	72.4	47.48	47.80	-31	3,734	-0.83%
2021/11/11	2	45.73	7	45.57	45.60	-5	3,576	-0.14%
2021/11/10	5.7	45.29	10.5	45.44	45.45	-4.9	3,663	-0.13%
2021/11/09	3.6	44.86	1.7	45.04	44.95	1.9	3,676	0.05%
2021/11/08	5	44.88	3.2	44.91	45.00	1.8	3,689	0.05%
2021/11/05	15.3	44.46	3	44.59	44.55	12.3	3,715	0.33%
2021/11/04	16	44.73	0	44.90	44.65	16	3,722	0.43%
2021/11/03	14	44.71	0	0.00	44.85	14	3,737	0.37%
2021/11/02	13.1	44.80	0	0.00	44.70	13.1	3,818	0.34%
2021/11/01	6.4	44.78	0.3	45.01	44.70	6.1	3,840	0.16%
2021/10/29	6.7	45.01	0	0.00	44.95	6.7	3,853	0.17%
2021/10/28	0	45.25	1	45.10	45.10	-1	3,908	-0.03%
2021/10/27	2.1	45.21	0.2	45.35	45.10	1.9	3,952	0.05%
2021/10/26	3.8	45.47	1	45.55	45.55	2.8	3,975	0.07%
2021/10/25	5.3	44.96	0	0.00	45.20	5.3	4,053	0.13%
2021/10/22	17.2	45.29	1.7	45.56	45.15	15.5	4,122	0.38%
2021/10/21	1.1	44.70	0	0.00	45.00	1.1	4,091	0.03%
2021/10/20	6	44.53	1.6	44.54	44.60	4.4	4,054	0.11%
2021/10/19	8	44.51	0.2	44.65	44.55	7.8	4,268	0.18%
2021/10/18	3.3	44.56	8	44.64	44.65	-4.8	4,364	-0.11%
2021/10/15	0.5	44.85	0.1	45.00	44.75	0.5	4,387	0.01%
2021/10/14	7.3	44.76	1	44.85	44.70	6.3	4,394	0.14%
2021/10/13	13	45.08	5.3	45.06	45.05	7.7	4,452	0.17%
2021/10/12	8.5	44.76	15	44.93	45.10	-6.5	4,494	-0.14%
2021/10/08	10.1	44.65	15	44.62	44.60	-4.9	4,440	-0.11%
2021/10/07	2.3	44.62	0.5	44.50	44.65	1.8	4,430	0.04%
2021/10/06	7.7	44.53	0	0.00	44.25	7.7	4,452	0.17%
2021/10/05	4.2	44.54	0	44.60	44.60	4.2	4,464	0.09%
2021/10/04	2.1	44.75	6	44.70	44.70	-3.9	4,580	-0.08%
2021/10/01	8.7	44.73	9.2	44.70	44.80	-0.5	4,599	-0.01%
2021/09/30	7	45.04	0	0.00	45.10	7	4,629	0.15%
2021/09/29	2.5	45.12	19	45.09	45.05	-16.6	4,619	-0.36%
2021/09/28	7.1	44.69	9	44.76	45.30	-2	4,593	-0.04%
2021/09/27	44.9	44.86	0	45.05	44.65	44.8	4,567	0.98%
2021/09/24	35.7	45.14	6	45.13	45.10	29.7	4,508	0.66%
2021/09/23	28.2	46.69	11	46.74	46.80	17.2	4,357	0.40%
2021/09/22	45.5	46.63	1.1	46.72	46.20	44.5	4,245	1.05%
2021/09/17	28.1	47.53	2	47.45	47.35	26.1	4,100	0.64%
2021/09/16	3.1	47.67	1	47.70	47.80	2.1	4,089	0.05%
2021/09/15	16.1	47.69	11.1	47.65	47.55	5	4,138	0.12%
2021/09/14	13	48.21	1	48.44	47.90	12	4,191	0.29%
2021/09/13	3.1	48.01	6.1	48.23	48.35	-3	4,204	-0.07%
2021/09/10	4	47.98	3.2	47.95	47.95	0.9	4,242	0.02%
2021/09/09	3	47.22	7	47.45	47.50	-4	4,298	-0.09%
2021/09/08	4	47.48	1.5	47.64	47.25	2.5	4,312	0.06%
2021/09/07	13.1	47.84	4.6	47.94	47.85	8.5	4,297	0.20%
2021/09/06	2.1	48.28	11.6	48.30	48.15	-9.5	4,318	-0.22%
2021/09/03	14	48.25	3.1	48.40	48.25	10.9	4,304	0.25%
2021/09/02	11.6	48.30	0	0.00	48.25	11.6	4,344	0.27%
2021/09/01	9	48.52	1.8	48.61	48.40	7.2	4,370	0.17%
2021/08/31	4	47.70	0	0.00	48.20	4	4,386	0.09%
2021/08/30	10.1	47.39	0	0.00	47.40	10.1	4,411	0.23%
2021/08/27	5	47.43	0	0.00	47.45	5	4,405	0.11%
2021/08/26	3.2	47.35	2.7	47.51	47.40	0.5	4,429	0.01%
2021/08/25	5.4	47.44	3	47.37	47.60	2.4	4,498	0.05%
2021/08/24	0.1	48.00	0	47.65	47.65	0.1	4,515	0.00%
2021/08/23	12.1	47.65	4.3	47.81	47.50	7.8	4,576	0.17%
2021/08/20	18.1	47.36	30.2	47.37	47.55	-12.2	4,597	-0.27%
2021/08/19	25.1	48.07	19.1	47.98	47.55	6	5,750	0.10%
2021/08/18	23.5	48.12	15.3	48.53	48.40	8.2	5,778	0.14%
2021/08/17	18	48.93	17.2	48.76	48.60	0.8	5,807	0.01%
2021/08/16	18.7	48.56	23.4	48.18	48.10	-4.7	5,726	-0.08%
2021/08/13	9.3	48.97	24.4	49.09	48.90	-15.1	5,649	-0.27%
2021/08/12	5	48.75	3.2	48.93	48.95	1.8	5,580	0.03%
2021/08/11	6.3	48.59	9.2	48.76	48.80	-2.9	5,583	-0.05%
2021/08/10	7.5	48.65	12	48.72	48.85	-4.5	5,582	-0.08%
2021/08/09	7.7	49.00	10.3	49.05	49.00	-2.6	5,636	-0.05%
2021/08/06	8.5	49.21	30	49.11	49.45	-21.5	5,660	-0.38%
2021/08/05	5.9	48.74	8.8	48.83	48.70	-2.9	5,663	-0.05%
2021/08/04	5.9	48.98	27.6	49.07	49.05	-21.7	5,896	-0.37%
2021/08/03	15.4	49.06	9	49.33	49.30	6.4	5,955	0.11%
2021/08/02	16.5	49.27	23.3	49.36	49.45	-6.8	6,067	-0.11%
2021/07/30	16.4	49.00	5.2	48.99	49.05	11.2	6,127	0.18%
2021/07/29	26	49.00	19.4	48.93	49.10	6.6	6,148	0.11%
2021/07/28	17.8	48.02	17.2	48.25	48.35	0.7	6,105	0.01%
2021/07/27	15.8	47.90	32.5	47.91	48.15	-16.6	6,096	-0.27%
2021/07/26	18.4	47.96	36.7	47.99	48.10	-18.3	6,098	-0.30%
2021/07/23	38.8	47.70	72	47.91	47.90	-33.2	6,014	-0.55%
2021/07/22	6.1	46.50	33.6	46.55	46.85	-27.5	5,822	-0.47%
2021/07/21	2.9	45.78	1.7	45.79	46.00	1.2	5,780	0.02%
2021/07/20	6	45.58	11.8	45.61	45.65	-5.8	5,959	-0.10%
2021/07/19	17	46.02	56.9	46.16	46.10	-39.9	6,065	-0.66%
2021/07/16	9.1	45.55	24.2	45.54	45.75	-15.1	6,068	-0.25%
2021/07/15	0.5	44.95	12	45.08	45.10	-11.5	6,030	-0.19%
2021/07/14	1.1	44.85	2.4	44.84	44.95	-1.3	6,056	-0.02%
2021/07/13	15.6	44.85	20.8	44.86	44.85	-5.2	6,135	-0.08%
2021/07/12	11.2	45.39	23.3	45.45	45.20	-12.1	6,116	-0.20%
2021/07/09	33.6	45.34	56.6	45.41	45.00	-23.1	6,084	-0.38%
2021/07/08	0.5	44.49	16.6	44.73	44.65	-16	6,005	-0.27%
2021/07/07	6.6	44.11	18.5	44.08	44.40	-11.9	6,008	-0.20%
2021/07/06	6.7	43.65	8	43.61	43.65	-1.3	5,987	-0.02%
2021/07/05	4.1	43.55	0.4	43.45	43.50	3.6	6,028	0.06%
2021/07/02	1.7	43.35	7.1	43.36	43.30	-5.4	6,077	-0.09%
2021/07/01	9.2	43.33	5.4	43.41	43.20	3.8	6,112	0.06%
2021/06/30	3.3	43.61	2.2	43.68	43.65	1.2	6,122	0.02%
2021/06/29	3	43.58	4.1	43.42	43.55	-1.1	6,147	-0.02%
2021/06/28	12.1	43.79	12.2	43.82	43.60	-0.1	6,172	0.00%
2021/06/25	9	43.79	1.1	43.81	43.60	7.9	6,171	0.13%
2021/06/24	6	43.55	55.9	43.70	43.85	-49.9	6,158	-0.81%
2021/06/23	12.1	42.77	25.3	42.94	42.70	-13.2	6,132	-0.22%
2021/06/22	5.4	42.69	21.1	42.82	42.35	-15.8	6,080	-0.26%
2021/06/21	5.3	42.29	6.6	42.26	42.20	-1.4	6,087	-0.02%
2021/06/18	6.1	42.35	4.1	42.42	42.20	2	6,113	0.03%
2021/06/17	10	42.28	4	42.66	42.75	6	6,189	0.10%
2021/06/16	8	42.68	0.3	42.80	42.50	7.7	6,260	0.12%
2021/06/15	24.5	42.75	5.2	42.72	42.80	19.3	6,256	0.31%
2021/06/11	6.1	42.40	4.2	42.45	42.40	1.9	6,240	0.03%
2021/06/10	8.6	42.26	29	42.22	42.30	-20.5	6,243	-0.33%
2021/06/09	13	41.64	2	41.78	41.75	11.1	6,208	0.18%
2021/06/08	12.2	41.40	1.2	41.59	41.40	11.1	6,192	0.18%
2021/06/07	45	41.67	0.1	41.80	41.55	45	6,172	0.73%
2021/06/04	5.2	41.87	2	41.95	41.95	3.2	6,144	0.05%
2021/06/03	21.1	41.84	1.4	41.87	41.85	19.7	6,153	0.32%
2021/06/02	29.4	41.97	2.2	41.90	42.00	27.3	6,141	0.44%
2021/06/01	22	42.27	11.7	42.21	42.20	10.3	6,061	0.17%
2021/05/31	9.1	42.18	35	42.47	42.10	-25.9	6,060	-0.43%
2021/05/28	10.1	42.62	2.5	42.73	42.65	7.6	5,999	0.13%
2021/05/27	19.4	42.35	5	42.55	42.60	14.4	5,986	0.24%
2021/05/26	6	42.19	0	0.00	42.20	6	4,867	0.12%
2021/05/25	54.1	42.51	0	0.00	42.30	54.1	4,800	1.13%
2021/05/24	7.1	42.86	4.5	42.86	42.70	2.6	4,755	0.05%
2021/05/21	5	42.95	46	42.93	43.00	-41	4,782	-0.86%
2021/05/20	18.2	41.92	1.4	42.14	42.15	16.8	4,749	0.35%
2021/05/19	33.1	41.87	4.2	41.90	41.85	29	4,749	0.61%
2021/05/18	26.3	41.70	9.1	41.77	41.90	17.1	4,748	0.36%
2021/05/17	21.7	41.31	14	41.23	40.80	7.7	4,762	0.16%
2021/05/14	7.2	43.11	69	43.29	42.80	-61.8	4,683	-1.32%
2021/05/13	36.3	41.41	9.1	41.99	42.10	27.2	4,629	0.59%
2021/05/12	59.5	42.97	15.9	43.09	42.60	43.5	4,544	0.96%
2021/05/11	6.3	44.88	4.4	45.37	44.85	1.9	4,277	0.04%
2021/05/10	8	45.54	11.5	45.71	45.70	-3.5	4,201	-0.08%
2021/05/07	18.2	45.02	1.2	44.78	44.70	17	4,073	0.42%
2021/05/06	41.2	45.19	14.6	45.37	45.25	26.6	3,976	0.67%
2021/05/05	1.2	44.79	94.3	45.37	45.20	-93.1	3,929	-2.37%
2021/05/04	58.4	44.16	15.4	44.65	44.35	42.9	3,882	1.11%
2021/05/03	11.2	44.90	3.7	45.40	44.70	7.5	3,820	0.20%
2021/04/29	7.2	45.27	16.3	45.32	45.25	-9.2	3,765	-0.24%
2021/04/28	10.5	45.83	2	45.98	45.65	8.5	3,739	0.23%
2021/04/27	8.2	46.10	45.2	46.09	46.20	-37	3,767	-0.98%
2021/04/26	22.2	46.42	58.9	46.49	46.60	-36.7	3,705	-0.99%
2021/04/23	32.1	44.86	100.5	45.05	45.35	-68.5	3,491	-1.96%
2021/04/22	25	44.20	23.1	44.14	44.10	1.9	3,389	0.06%
2021/04/21	2	44.25	6.5	44.45	44.35	-4.5	3,329	-0.13%
2021/04/20	43	44.25	5.5	44.30	44.35	37.5	3,311	1.13%
2021/04/19	7	44.55	43.1	44.41	44.60	-36.1	3,322	-1.09%
2021/04/16	4	43.41	1.1	43.56	43.60	2.9	3,270	0.09%
2021/04/15	6.1	43.29	3.5	43.36	43.30	2.6	3,297	0.08%
2021/04/14	45.1	43.30	2.3	43.20	43.25	42.8	3,331	1.28%
2021/04/13	21.1	43.54	13	43.61	43.50	8.1	3,329	0.24%
2021/04/12	18.3	43.62	3.1	43.56	43.60	15.2	3,327	0.46%
2021/04/09	5	43.65	7.3	43.62	43.75	-2.3	3,336	-0.07%
2021/04/08	20.2	43.49	3.1	43.49	43.50	17	3,300	0.52%
2021/04/07	6	43.48	1	43.50	43.65	5	3,277	0.15%
2021/04/06	3.5	43.60	9.2	43.61	43.65	-5.7	3,270	-0.17%
2021/04/01	6	43.53	1.2	43.60	43.55	4.8	3,289	0.15%
2021/03/31	7.4	43.45	7	43.40	43.50	0.4	3,351	0.01%
2021/03/30	9.6	43.48	5.2	43.55	43.45	4.4	3,527	0.13%
2021/03/29	8.1	43.41	1.5	43.48	43.55	6.6	3,680	0.18%
2021/03/26	9.3	43.44	1	43.70	43.50	8.3	3,854	0.21%
2021/03/25	1.2	43.46	1.2	43.44	43.60	0	4,049	0.00%
2021/03/24	10.2	43.16	0	0.00	43.55	10.2	4,322	0.24%
2021/03/23	9.6	43.22	18	43.46	43.15	-8.4	4,361	-0.19%
2021/03/22	15.2	43.34	8	43.23	43.60	7.3	4,406	0.16%
2021/03/19	20.1	44.58	6.6	44.77	44.25	13.5	4,320	0.31%
2021/03/18	0.4	45.35	0	0.00	45.20	0.4	4,322	0.01%
2021/03/17	0.2	45.12	13.2	45.15	45.20	-13	4,363	-0.30%
2021/03/16	1.1	44.91	3.3	45.00	44.90	-2.2	4,433	-0.05%
2021/03/15	5	44.74	8.6	44.68	44.75	-3.6	4,528	-0.08%
2021/03/12	4.2	45.03	13.2	44.96	44.95	-9	4,737	-0.19%
2021/03/11	13	45.38	31.5	45.43	45.35	-18.5	5,010	-0.37%
2021/03/10	1.1	45.46	0.1	45.65	45.45	1	5,045	0.02%
2021/03/09	4.8	45.37	6.6	45.37	45.40	-1.8	5,080	-0.04%
2021/03/08	0	0.00	32.1	45.25	45.25	-32.1	5,088	-0.63%
2021/03/05	1.4	44.96	8	45.01	44.95	-6.6	5,096	-0.13%
2021/03/04	8.2	44.98	4.3	45.11	45.05	3.9	5,217	0.07%
2021/03/03	11	44.84	3.1	44.79	44.95	7.9	5,185	0.15%
2021/03/02	10.7	44.92	37	44.88	44.55	-26.3	5,174	-0.51%
2021/02/26	11.3	44.79	9.6	45.13	45.20	1.7	5,182	0.03%
2021/02/25	0.2	44.95	6	44.92	44.95	-5.8	5,115	-0.11%
2021/02/24	5.3	44.70	37	44.74	44.55	-31.7	5,110	-0.62%
2021/02/23	8.9	44.62	22.4	44.43	44.85	-13.5	5,087	-0.27%
2021/02/22	11.4	44.02	1.6	44.10	44.05	9.8	5,042	0.19%
2021/02/19	2.2	43.71	0.3	44.00	44.10	1.9	5,037	0.04%
2021/02/18	0.2	44.05	2.3	44.01	43.85	-2	5,029	-0.04%
2021/02/17	8.1	43.86	0.8	44.00	43.75	7.3	5,010	0.15%
2021/02/05	15.1	43.38	2.3	43.44	43.60	12.8	4,979	0.26%
2021/02/04	0.1	43.45	0	0.00	43.45	0.1	4,999	0.00%
2021/02/03	0.1	43.60	0.7	43.70	43.30	-0.6	5,080	-0.01%
2021/02/02	1.3	43.55	5.1	43.84	43.60	-3.8	5,119	-0.07%
2021/02/01	0.4	43.27	3	43.63	43.25	-2.6	5,130	-0.05%
2021/01/29	36.5	42.94	6	42.91	42.60	30.5	5,117	0.60%
2021/01/28	11	43.15	2	43.20	43.25	9	5,081	0.18%
2021/01/27	1.5	43.60	0	0.00	43.60	1.5	5,087	0.03%
2021/01/26	9	43.47	2.1	43.45	43.45	6.9	5,088	0.14%
2021/01/25	10.4	43.53	12.6	43.37	43.95	-2.2	5,087	-0.04%
2021/01/22	6.2	43.17	1.1	43.38	43.10	5.1	5,104	0.10%
2021/01/21	5.3	43.36	2.5	43.37	43.40	2.8	5,102	0.05%
2021/01/20	28.5	43.58	6.2	43.89	43.10	22.3	5,100	0.44%
2021/01/19	8.9	44.55	46.1	44.58	44.40	-37.1	5,021	-0.74%
2021/01/18	16.1	44.71	1	44.60	44.55	15.1	4,997	0.30%
2021/01/15	3.4	45.20	10	45.39	45.05	-6.6	5,015	-0.13%
2021/01/14	5.1	45.67	2.3	45.70	45.70	2.8	5,177	0.05%
2021/01/13	1.1	45.71	1.6	45.80	45.80	-0.5	5,174	-0.01%
2021/01/12	9.3	45.75	12	45.91	45.55	-2.7	5,170	-0.05%
2021/01/11	18	46.26	25	46.02	46.00	-7	5,145	-0.14%
2021/01/08	2.5	45.78	6	45.92	45.90	-3.5	5,122	-0.07%
2021/01/07	3.5	45.48	14	45.79	45.60	-10.5	5,099	-0.21%
2021/01/06	8.3	45.72	23.6	45.58	45.20	-15.2	5,053	-0.30%
2021/01/05	4.3	45.16	1.3	45.30	45.05	3	5,013	0.06%
2021/01/04	20.7	45.31	5.1	45.40	45.15	15.6	5,002	0.31%
2020/12/31	0.1	45.55	6.6	45.66	45.85	-6.5	5,008	-0.13%
2020/12/30	17.3	45.55	4.5	45.64	45.55	12.8	4,999	0.26%
2020/12/29	2.1	45.70	2.1	45.75	45.60	0	4,996	0.00%
2020/12/28	16.7	46.22	5.5	46.16	45.90	11.2	4,988	0.22%
2020/12/25	13.3	46.35	17.2	46.45	46.45	-3.9	4,947	-0.08%
2020/12/24	9.6	45.60	16.6	45.74	46.40	-7.1	4,907	-0.14%
2020/12/23	3.1	44.75	2	44.78	45.00	1.1	4,737	0.02%
2020/12/22	19.5	44.92	9	45.15	44.50	10.5	4,623	0.23%
2020/12/21	9	45.20	22.1	45.17	44.95	-13.1	4,561	-0.29%
2020/12/18	12.5	45.72	3	46.30	45.60	9.5	4,425	0.21%
2020/12/17	5.7	45.94	9.5	46.01	46.05	-3.8	4,185	-0.09%
2020/12/16	8.8	45.89	16.1	45.83	45.95	-7.3	4,169	-0.17%
2020/12/15	13.2	45.09	6.2	45.13	45.25	7	4,086	0.17%
2020/12/14	11.1	45.08	5.8	45.05	44.90	5.3	4,076	0.13%
2020/12/11	2.3	44.45	1	44.75	44.35	1.3	4,015	0.03%
2020/12/10	7	44.67	23.9	44.12	44.60	-16.9	3,999	-0.42%
2020/12/09	20.5	44.46	39.5	44.44	44.50	-19	3,934	-0.48%
2020/12/08	33.1	44.81	33.1	44.94	45.40	0	3,834	0.00%
2020/12/07	94.2	45.59	40	45.31	45.85	54.2	3,620	1.50%
2020/12/04	12.4	43.68	4.3	43.63	43.50	8.1	3,344	0.24%
2020/12/03	13.5	43.85	2.5	43.87	43.80	11	3,285	0.33%
2020/12/02	2.2	44.35	6.3	44.34	44.35	-4.1	3,253	-0.13%
2020/12/01	2.4	44.21	0.7	44.20	44.50	1.7	3,240	0.05%
2020/11/30	18.3	44.28	8.1	44.18	44.50	10.3	3,235	0.32%
2020/11/27	2.8	43.75	1.1	43.75	43.85	1.6	3,140	0.05%
2020/11/26	3	43.78	2	43.85	43.85	1	3,149	0.03%
2020/11/25	6.4	43.71	4	43.70	43.90	2.4	3,254	0.07%
2020/11/24	4.2	43.43	1.8	43.48	43.50	2.4	3,245	0.07%
2020/11/23	9.2	43.45	6.3	43.45	43.45	2.9	3,242	0.09%
2020/11/20	7.3	43.14	23.3	43.10	43.25	-16	3,250	-0.49%
2020/11/19	2.2	43.20	2.4	43.20	43.15	-0.2	3,268	-0.01%
2020/11/18	9.4	43.18	34.1	43.15	43.35	-24.7	3,279	-0.75%
2020/11/17	1.1	43.31	53.1	43.30	43.40	-52	3,277	-1.59%
2020/11/16	0.3	43.35	1	43.35	43.45	-0.7	3,317	-0.02%
2020/11/13	29.2	43.32	8	43.18	43.40	21.2	3,336	0.64%
2020/11/12	25.6	43.51	8.4	43.59	43.85	17.2	3,324	0.52%
2020/11/11	34.7	43.65	10.9	43.55	44.00	23.8	3,346	0.71%
2020/11/10	6.7	42.80	2.4	42.71	42.95	4.3	3,273	0.13%
2020/11/09	5.2	42.04	0.1	42.30	42.00	5.1	3,262	0.16%
2020/11/06	4.7	41.94	0.1	42.20	41.90	4.6	3,242	0.14%
2020/11/05	1.1	42.15	2.2	42.11	42.00	-1.1	3,220	-0.04%
2020/11/04	12.1	41.91	6.6	41.99	42.00	5.5	3,211	0.17%
2020/11/03	0.2	42.16	3	42.28	42.35	-2.8	3,197	-0.09%
2020/11/02	11.7	41.80	20.5	41.70	41.90	-8.8	3,189	-0.28%
2020/10/30	9.2	41.71	10.3	41.80	41.50	-1.2	3,171	-0.04%
2020/10/29	6.5	41.88	0	0.00	41.85	6.5	3,118	0.21%
2020/10/28	2.1	42.28	2	42.18	42.10	0.1	3,121	0.00%
2020/10/27	8.1	42.56	1	42.55	42.55	7.1	3,113	0.23%
2020/10/26	6	42.49	2	42.73	42.60	4	3,111	0.13%
2020/10/23	22.3	42.94	5	42.81	42.55	17.3	3,120	0.55%
2020/10/22	42	42.16	21	43.20	43.20	21	3,106	0.68%
2020/10/21	10.2	42.80	5.3	42.66	42.70	4.9	2,930	0.17%
2020/10/20	6.3	42.79	0	0.00	42.65	6.3	2,920	0.21%
2020/10/19	23	42.72	1	42.80	43.20	22	2,899	0.76%
2020/10/16	4.1	42.95	3	42.95	42.90	1.1	2,874	0.04%
2020/10/15	5.1	43.16	15	43.04	42.95	-9.9	2,865	-0.35%
2020/10/14	0.1	43.95	2	43.70	43.75	-1.9	2,841	-0.07%
2020/10/13	2	43.83	0	0.00	43.85	2	2,846	0.07%
2020/10/12	2.2	44.45	0	0.00	44.20	2.2	2,839	0.08%
2020/10/08	3.2	44.00	27	44.31	44.70	-23.9	2,849	-0.84%
2020/10/06	1	43.80	13	43.62	43.70	-12	2,829	-0.42%
2020/10/05	0	0.00	3	43.23	43.20	-3	2,833	-0.11%
2020/09/30	5.4	43.08	1	43.10	43.00	4.4	2,825	0.15%
2020/09/29	4.6	43.11	11.1	43.07	43.30	-6.4	2,824	-0.23%
2020/09/28	11.1	42.25	0	0.00	42.65	11.1	2,795	0.40%
2020/09/25	8	41.70	4	42.05	41.50	4	2,769	0.14%
2020/09/24	36	41.45	33	41.49	41.45	3	2,721	0.11%
2020/09/23	12	46.21	15.5	46.29	46.15	-3.5	2,590	-0.14%
2020/09/22	1	46.65	8	46.61	46.60	-7	2,499	-0.28%
2020/09/21	5	46.85	8	46.85	46.85	-3	2,460	-0.12%
2020/09/18	1	46.65	1	46.70	46.65	0	2,411	0.00%
2020/09/17	4	46.64	16.2	46.60	46.55	-12.2	2,381	-0.51%
2020/09/16	3	46.32	2	46.38	46.35	1	2,358	0.04%
2020/09/15	0	0.00	5	46.42	46.35	-5	2,343	-0.21%
2020/09/14	5	46.31	4	46.25	46.35	1	2,348	0.04%
2020/09/11	2.1	46.16	3	46.27	46.30	-0.9	2,335	-0.04%
2020/09/10	0	0.00	5	46.32	46.30	-5	2,321	-0.22%
2020/09/09	4	45.59	5	46.02	46.15	-1	2,306	-0.04%
2020/09/08	2	45.88	1.5	45.90	45.85	0.5	2,307	0.02%
2020/09/07	2	46.00	15.2	46.02	46.00	-13.2	2,396	-0.55%
2020/09/04	7	45.34	8	45.46	45.80	-1	2,420	-0.04%
2020/09/03	12	45.39	0	0.00	45.60	12	2,467	0.49%
2020/09/02	5	45.74	2.1	45.80	45.65	2.9	2,445	0.12%
2020/09/01	4	46.16	0	0.00	46.20	4	2,458	0.16%
2020/08/31	4	46.30	2.4	46.38	46.40	1.6	2,516	0.06%
2020/08/28	5	45.74	3	45.68	45.60	2	2,440	0.08%
2020/08/27	3	45.37	0	0.00	45.50	3	2,459	0.12%
2020/08/26	6	45.25	4	45.34	45.50	2	2,500	0.08%
2020/08/25	2	45.00	0	0.00	44.95	2	2,531	0.08%
2020/08/24	9	44.60	6	44.65	44.65	3	2,659	0.11%
2020/08/21	5	44.11	4	44.23	44.35	1	2,688	0.04%
2020/08/20	7	43.73	8	44.29	43.50	-1	2,678	-0.04%
2020/08/19	10	44.56	0	0.00	44.45	10	2,644	0.38%
2020/08/18	1	44.10	1	44.30	44.30	0	2,619	0.00%
2020/08/17	8	43.91	2	44.20	44.35	6	2,621	0.23%
2020/08/14	2	42.98	0	0.00	43.10	2	2,595	0.08%
2020/08/13	5	43.31	4	43.63	43.75	1	2,596	0.04%
2020/08/12	4	42.68	2	42.73	42.55	2	2,585	0.08%
2020/08/10	2	42.90	30	42.98	42.90	-28	2,640	-1.06%
2020/08/07	3	42.72	2	42.98	42.85	1	2,686	0.04%
2020/08/06	30	42.60	0	0.00	42.95	30	2,722	1.10%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/08/04	3	42.30	0	0.00	42.30	3	2,780	0.11%
2020/08/03	2	42.28	0	0.00	42.20	2	2,816	0.07%
2020/07/31	1	42.95	1	42.25	42.80	0	2,793	0.00%
2020/07/30	2.1	42.12	0	0.00	42.30	2.1	2,789	0.08%
2020/07/29	1	41.90	0	0.00	41.90	1	2,787	0.04%
2020/07/28	11	41.90	0	0.00	41.60	11	2,799	0.39%
2020/07/27	6	42.47	0	0.00	42.30	6	2,799	0.21%
2020/07/21	2	43.40	0	0.00	43.45	2	2,848	0.07%
2020/07/20	4	42.75	1	42.75	42.65	3	2,851	0.11%
2020/07/17	5	43.02	0	43.05	42.90	5	2,852	0.17%
2020/07/16	2.3	43.39	2.1	43.57	43.25	0.2	2,862	0.01%
2020/07/15	2	43.75	1	43.55	43.65	1	2,856	0.04%
2020/07/14	8	42.68	2	42.80	42.60	6	2,827	0.21%
2020/07/13	5	43.00	0	0.00	42.80	5	2,833	0.18%
2020/07/10	10	43.32	0.3	43.50	43.15	9.7	2,817	0.34%
2020/07/09	12	43.96	0	0.00	43.90	12	2,812	0.43%
2020/07/08	0	0.00	5	44.06	44.40	-5	2,791	-0.18%
2020/07/07	6	43.98	0	0.00	44.10	6	2,779	0.22%
2020/07/06	8	44.06	4	44.05	44.00	4	2,765	0.14%
2020/07/03	8	43.92	3	44.07	43.85	5	2,768	0.18%
2020/07/02	4	44.00	0	0.00	44.20	4	2,775	0.14%
2020/07/01	0	0.00	4	43.75	43.95	-4	2,774	-0.14%
2020/06/30	0	0.00	2	43.95	43.55	-2	2,781	-0.07%
2020/06/29	1	43.60	0	0.00	43.60	1	2,797	0.04%
2020/06/24	0	0.00	1	44.10	43.90	-1	2,802	-0.04%
2020/06/23	2	44.20	2	44.18	43.90	0	2,823	0.00%
2020/06/22	1	43.90	1	43.55	43.55	0	2,829	0.00%
2020/06/19	10	43.60	8	43.56	43.50	2	2,875	0.07%
2020/06/18	7	44.04	0	0.00	44.05	7	2,865	0.24%
2020/06/15	3	43.90	0	0.00	43.70	3	3,099	0.10%
2020/06/12	7	43.71	0	0.00	43.60	7	3,148	0.22%
2020/06/11	5	44.97	5	45.33	44.80	0	3,119	0.00%
2020/06/10	13	45.94	0	0.00	45.85	13	3,127	0.42%
2020/06/09	5	46.54	1	46.50	46.50	4	3,185	0.13%
2020/06/08	10	46.46	12	46.22	46.50	-2	3,259	-0.06%
2020/06/05	0	0.00	23	46.88	47.25	-23	3,232	-0.71%
2020/06/04	1	46.40	1	46.30	46.40	0	3,182	0.00%
2020/06/03	0	0.00	7	45.92	46.25	-7	3,179	-0.22%
2020/06/02	0	0.00	4	45.08	45.40	-4	3,135	-0.13%
2020/06/01	2	45.08	12.1	44.95	44.90	-10.1	3,087	-0.33%
2020/05/29	1	44.55	0	0.00	44.35	1	3,033	0.03%
2020/05/28	8	44.76	6	44.68	44.75	2	2,899	0.07%
2020/05/27	2	44.25	0	0.00	44.45	2	2,910	0.07%
2020/05/26	0	0.00	0	44.40	44.25	0	2,950	0.00%
2020/05/25	1	44.10	4	43.95	44.15	-3	2,952	-0.10%
2020/05/22	0	0.00	2	43.90	44.10	-2	2,961	-0.07%
2020/05/21	6	44.43	1	44.10	44.20	5	2,953	0.17%
2020/05/19	0	0.00	2	43.83	44.00	-2	2,928	-0.07%
2020/05/15	0.4	43.60	3	43.13	43.55	-2.6	2,908	-0.09%
2020/05/14	5	43.23	2	43.28	43.05	3	2,866	0.10%
2020/05/13	8	44.10	1	44.15	44.00	7	2,832	0.25%
2020/05/12	3	44.55	0	0.00	44.90	3	2,786	0.11%
2020/05/11	3	44.65	0	0.00	44.70	3	2,769	0.11%
2020/05/07	14	43.80	0	0.00	43.80	14	2,719	0.51%
2020/05/06	0	0.00	1	43.75	43.70	-1	2,727	-0.04%
2020/05/05	6	43.50	6	43.45	43.65	0	2,741	0.00%
2020/05/04	1	42.45	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	44.05	1	43.95	43.65	0	2,783	0.00%
2020/04/23	0	0.00	10	40.65	40.60	-10	2,917	-0.34%
2020/04/22	0	0.00	0	40.65	40.30	0	2,922	0.00%
2020/04/21	5	40.59	0	0.00	40.40	5	2,922	0.17%
2020/04/20	2	41.40	0	0.00	41.40	2	2,905	0.07%
2020/04/17	0	0.00	0.1	41.50	41.30	-0.1	2,903	0.00%
2020/04/16	2	41.10	5	41.49	41.20	-3	2,895	-0.10%
2020/04/15	5	41.82	0	0.00	41.75	5	2,879	0.17%
2020/04/14	0	0.00	1	41.00	41.50	-1	2,874	-0.03%
2020/04/13	0	0.00	2	40.43	40.30	-2	2,850	-0.07%
2020/04/10	0	0.00	4	40.80	40.65	-4	2,860	-0.14%
2020/04/09	0	0.00	13	40.55	40.30	-13	2,865	-0.45%
2020/04/08	17	40.50	2	40.55	40.40	15	2,858	0.52%
2020/04/07	2	40.58	1	40.50	40.45	1	2,843	0.04%
2020/04/06	1	39.70	10	40.10	40.40	-9	2,820	-0.32%
2020/03/31	3	40.42	2	40.60	40.50	1	2,803	0.04%
2020/03/30	0	0.00	3	39.90	40.00	-3	2,784	-0.11%
2020/03/27	1	39.90	1	40.25	39.55	0	2,871	0.00%
2020/03/26	2	39.75	0	0.00	39.90	2	2,947	0.07%
2020/03/25	4	39.66	1	39.80	39.80	3	3,048	0.10%
2020/03/24	0	0.00	6	36.85	36.85	-6	3,033	-0.20%
2020/03/23	2	34.55	1	33.25	34.15	1	3,025	0.03%
2020/03/20	8	34.84	5	34.60	35.00	3	3,015	0.10%
2020/03/19	10.1	32.97	4	33.31	32.90	6.1	2,948	0.21%
2020/03/18	17.3	37.27	0	0.00	36.45	17.3	2,814	0.62%
2020/03/17	3	38.00	0	0.00	38.00	3	2,762	0.11%
2020/03/16	10	40.09	22.4	40.10	40.05	-12.4	2,713	-0.46%
2020/03/13	10	38.92	12	39.00	40.40	-2	2,685	-0.07%
2020/03/12	16	42.15	3	41.85	41.80	13	2,579	0.50%
2020/03/11	1	43.95	4	44.00	43.85	-3	2,497	-0.12%
2020/03/10	5	43.77	3	44.00	43.95	2	2,482	0.08%
2020/03/09	12	44.65	0	0.00	44.30	12	2,456	0.49%
2020/03/06	0	0.00	1	45.15	45.25	-1	2,418	-0.04%
2020/03/05	0	0.00	5	45.30	45.30	-5	2,400	-0.21%
2020/03/03	1	44.55	1	45.00	44.55	0	2,410	0.00%
2020/03/02	7	44.36	1	44.40	44.50	6	2,411	0.25%
2020/02/27	6.2	44.63	2	44.65	44.85	4.2	2,420	0.17%
2020/02/26	5	44.83	4	44.85	44.80	1	2,381	0.04%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/24	6	45.15	0	0.00	45.10	6	2,371	0.25%
2020/02/21	6	45.51	0	0.00	45.50	6	2,360	0.25%
2020/02/20	4	45.65	0	0.00	45.70	4	2,358	0.17%
2020/02/19	1	46.15	5	46.05	46.20	-4	2,346	-0.17%
2020/02/18	7	45.83	0	0.00	46.05	7	2,339	0.30%
2020/02/17	0	0.00	2	45.85	45.95	-2	2,350	-0.09%
2020/02/14	1	45.90	0	0.00	45.85	1	2,369	0.04%
2020/02/13	3	45.90	3	45.90	45.90	0	2,375	0.00%
2020/02/12	1	45.65	0	0.00	45.80	1	2,398	0.04%
2020/02/11	2	45.48	0	0.00	45.35	2	2,393	0.08%
2020/02/10	0	0.00	4	45.25	45.50	-4	2,397	-0.17%
2020/02/07	4	45.36	2	45.30	45.25	2	2,411	0.08%
2020/02/06	0.2	45.85	0	0.00	45.55	0.2	2,426	0.01%
2020/02/05	3	45.17	0	0.00	45.10	3	2,430	0.12%
2020/02/04	6	45.01	0	0.00	45.00	6	2,417	0.25%
2020/02/03	6	44.78	19	44.15	44.90	-13	2,404	-0.54%
2020/01/31	15	45.50	2	45.73	45.25	13	2,388	0.54%
2020/01/30	32	45.62	8	45.56	45.45	24	2,348	1.02%
2020/01/20	11	47.10	2	47.05	47.10	9	2,265	0.40%
2020/01/17	5	46.76	2	46.80	46.85	3	2,245	0.13%
2020/01/16	10	46.57	0	0.00	46.65	10	2,258	0.44%
2020/01/15	5	46.37	1	46.45	46.55	4	2,291	0.17%
2020/01/14	1	46.35	2	46.35	46.40	-1	2,321	-0.04%
2020/01/13	5	46.28	1	46.25	46.30	4	2,380	0.17%
2020/01/10	0	0.00	1	46.25	46.25	-1	2,427	-0.04%
2020/01/09	1	45.95	1	46.15	46.00	0	2,453	0.00%
2020/01/08	0.1	45.90	0	0.00	45.70	0.1	2,483	0.00%
2020/01/07	1	46.00	1	46.05	46.00	0	2,495	0.00%
2020/01/06	3	46.07	1	46.05	46.20	2	2,534	0.08%
2020/01/03	1	46.20	1	46.30	46.40	0	2,559	0.00%
2020/01/02	1	46.35	0	0.00	46.30	1	2,609	0.04%
2019/12/31	1	46.30	1	46.45	46.30	0	2,634	0.00%
2019/12/30	0	0.00	1	46.45	46.45	-1	2,707	-0.04%
2019/12/27	1	46.40	0	0.00	46.40	1	2,900	0.03%
2019/12/26	2	46.18	1	46.15	46.20	1	4,112	0.02%
2019/12/25	5	46.28	0	0.00	46.20	5	4,781	0.10%
2019/12/24	6	45.81	0	0.00	46.15	6	5,351	0.11%
2019/12/23	2	46.05	0	0.00	45.55	2	5,284	0.04%
2019/12/20	14	45.61	3	45.75	45.45	11	5,215	0.21%
2019/12/19	11	45.75	6	45.90	45.90	5	5,119	0.10%
2019/12/18	15	46.04	1	46.05	46.00	14	5,095	0.27%
2019/12/17	5	46.18	0	0.00	46.25	5	5,093	0.10%
2019/12/13	0.1	46.30	0	0.00	46.25	0.1	5,109	0.00%
2019/12/12	18	46.17	0	0.00	46.35	18	5,127	0.35%
2019/12/11	2	46.05	1	46.05	46.05	1	5,165	0.02%
2019/12/10	13	46.06	5	46.09	46.05	8	5,169	0.15%
2019/12/09	8	46.34	4	46.44	46.30	4	5,168	0.08%
2019/12/06	5	46.56	0	0.00	46.60	5	5,163	0.10%
2019/12/05	2	46.58	0	0.00	46.55	2	5,165	0.04%
2019/12/04	2	46.50	0	0.00	46.60	2	5,166	0.04%
2019/12/03	1	46.65	0	0.00	46.70	1	5,157	0.02%
2019/11/28	3	46.50	0	0.00	46.50	3	5,154	0.06%
2019/11/27	2	46.55	1.9	46.87	46.80	0.1	5,166	0.00%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/25	3	46.63	5	46.55	46.75	-2	5,111	-0.04%
2019/11/22	4	46.56	0.2	46.85	46.55	3.8	5,154	0.07%
2019/11/20	1	46.80	1	46.85	46.85	0	5,167	0.00%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/14	1	46.65	0	0.00	46.55	1	5,199	0.02%
2019/11/13	2	46.58	7	46.55	46.50	-5	5,195	-0.10%
2019/11/12	2	46.78	1	46.85	46.90	1	5,211	0.02%
2019/11/11	5	46.84	2	46.88	46.70	3	5,200	0.06%
2019/11/08	5	47.18	0	0.00	47.05	5	5,173	0.10%
2019/11/07	1	47.30	16	47.50	47.25	-15	5,166	-0.29%
2019/11/06	5	47.15	1	47.20	47.45	4	5,160	0.08%
2019/11/05	2	46.70	0.4	47.25	47.10	1.6	5,138	0.03%
2019/11/01	3	46.83	0.1	47.20	46.95	2.9	5,120	0.06%
2019/10/31	5.5	46.79	1	47.15	46.75	4.5	5,127	0.09%
2019/10/30	8	46.97	5	46.90	46.85	3	5,109	0.06%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	3	47.02	0	0.00	47.00	3	5,078	0.06%
2019/10/25	0	0.00	7	47.21	47.25	-7	5,054	-0.14%
2019/10/24	1	47.20	0	0.00	47.50	1	5,045	0.02%
2019/10/23	7	47.29	1	47.65	47.50	6	5,022	0.12%
2019/10/22	7	47.02	4.3	47.08	47.00	2.7	4,995	0.05%
2019/10/21	7	46.68	1	46.40	46.75	6	4,961	0.12%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2.4	45.98	0	0.00	45.80	2.4	4,847	0.05%
2019/10/16	3.3	46.08	0	0.00	46.00	3.3	4,809	0.07%
2019/10/15	2	45.80	2	45.83	45.95	0	4,780	0.00%
2019/10/14	2	45.60	1	45.80	45.65	1	4,751	0.02%
2019/10/09	7.1	45.37	0	0.00	45.30	7.1	4,717	0.15%
2019/10/08	9	45.37	0	0.00	45.40	9	4,689	0.19%
2019/10/07	1	45.80	2	45.80	45.75	-1	4,631	-0.02%
2019/10/04	7	45.56	0	0.00	45.70	7	4,607	0.15%
2019/10/03	13	45.94	2	45.93	46.05	11	4,523	0.24%
2019/10/02	26	45.68	5	45.98	45.90	21	4,330	0.48%
2019/10/01	25	49.86	25	49.93	49.95	0	3,108	0.00%
2019/09/27	3	49.90	0.8	50.10	49.90	2.2	2,437	0.09%
2019/09/26	1	49.80	1	49.85	49.80	0	1,857	0.00%
2019/09/25	1	49.70	2	49.70	49.80	-1	1,821	-0.05%
2019/09/24	7	49.69	3	49.75	49.65	4	1,784	0.22%
2019/09/23	2	49.88	1	50.00	49.80	1	1,758	0.06%
2019/09/20	1	49.95	0	0.00	49.80	1	1,749	0.06%
2019/09/19	1	49.95	0	0.00	49.95	1	1,719	0.06%
2019/09/18	1	50.00	4	50.00	50.00	-3	1,706	-0.18%
2019/09/17	7	50.10	0	0.00	50.20	7	1,703	0.41%
2019/09/16	1	49.50	2	49.83	50.00	-1	1,705	-0.06%
2019/09/12	2	49.48	1	49.45	49.40	1	1,672	0.06%
2019/09/11	8	49.53	1	49.50	49.50	7	1,701	0.41%
2019/09/10	1	49.75	7	49.72	49.75	-6	1,679	-0.36%
2019/09/09	5	49.59	1	49.55	49.70	4	1,681	0.24%
2019/09/06	7	49.39	7	49.40	49.30	0	1,680	0.00%
2019/09/05	2.6	49.33	0	0.00	49.25	2.6	1,678	0.15%
2019/09/04	5	49.30	0	0.00	49.20	5	1,672	0.30%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	1	49.15	1	49.25	49.50	0	1,684	0.00%
2019/08/29	1	49.20	2	49.10	49.05	-1	1,661	-0.06%
2019/08/28	0	0.00	8	49.21	49.40	-8	1,653	-0.48%
2019/08/27	3	48.53	1	48.55	48.40	2	1,650	0.12%
2019/08/26	1	48.85	1	49.00	48.80	0	1,610	0.00%
2019/08/23	1	49.05	0	0.00	49.20	1	1,606	0.06%
2019/08/22	1	48.85	0	0.00	48.90	1	1,597	0.06%
2019/08/21	1	48.65	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1.4	48.79	0	0.00	48.60	1.4	1,670	0.08%
2019/08/19	9	48.80	0	0.00	48.75	9	1,660	0.54%
2019/08/16	2	48.80	0	0.00	48.80	2	1,642	0.12%
2019/08/15	7	48.84	0	0.00	48.95	7	1,622	0.43%
2019/08/14	6	48.51	0	0.00	48.35	6	1,595	0.38%
2019/08/13	1	48.15	0	0.00	48.35	1	1,587	0.06%
2019/08/12	4	48.31	0	0.00	48.25	4	1,598	0.25%
2019/08/08	1	48.15	0	0.00	48.20	1	1,600	0.06%
2019/08/07	2	48.10	0	0.00	48.00	2	1,606	0.12%
2019/08/06	1	47.80	1	47.80	48.10	0	1,615	0.00%
2019/08/05	4	48.36	2	48.30	48.20	2	1,609	0.12%
2019/08/02	3	48.43	0	0.00	48.40	3	1,605	0.19%
2019/08/01	4	48.60	1	48.60	48.60	3	1,608	0.19%
2019/07/31	3	48.85	0	0.00	48.80	3	1,615	0.19%
2019/07/29	5	48.95	1	49.00	48.95	4	1,612	0.25%
2019/07/26	1	49.00	0	0.00	49.10	1	1,609	0.06%
2019/07/25	3	48.90	0	0.00	48.90	3	1,614	0.19%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/23	0.6	49.30	0	0.00	49.05	0.6	1,609	0.04%
2019/07/22	2	49.35	0	0.00	49.25	2	1,600	0.12%
2019/07/19	0	0.00	1	49.45	49.50	-1	1,596	-0.06%
2019/07/18	0	0.00	2	49.35	49.40	-2	1,602	-0.12%
2019/07/17	1	49.15	0	0.00	49.20	1	1,607	0.06%
2019/07/16	10	49.25	0	0.00	49.20	10	1,601	0.62%
2019/07/12	3	49.20	0.2	49.30	49.15	2.8	1,626	0.17%
2019/07/11	2	49.45	2	49.50	49.45	0	1,629	0.00%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/08	6	49.45	0	0.00	49.40	6	1,669	0.36%
2019/07/05	1	49.65	0.5	49.85	49.65	0.5	1,685	0.03%
2019/07/04	0	0.00	1	49.55	49.75	-1	1,723	-0.06%
2019/07/03	2	49.35	1.5	49.63	49.30	0.5	1,736	0.03%
2019/07/02	0.1	49.65	1	49.60	49.65	-0.9	1,755	-0.05%
2019/06/28	2	49.45	0	0.00	49.45	2	1,784	0.11%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/25	2	49.98	0	0.00	49.95	2	1,954	0.10%
2019/06/24	0.1	50.00	5	50.00	50.00	-4.9	1,993	-0.25%
2019/06/21	0	0.00	2	49.90	50.00	-2	1,983	-0.10%
2019/06/20	2	49.83	1	49.75	49.90	1	1,988	0.05%
2019/06/19	6	49.23	8	49.51	49.90	-2	2,011	-0.10%
2019/06/14	3	48.48	0	0.00	48.50	3	2,119	0.14%
2019/06/13	1	48.60	2	48.70	48.50	-1	2,147	-0.05%
2019/06/12	1	48.65	1	48.75	48.75	0	2,416	0.00%
2019/06/11	1	48.80	0	0.00	48.60	1	2,436	0.04%
2019/06/10	2	48.60	1	48.60	48.70	1	2,457	0.04%
2019/06/06	1	48.60	37	48.51	48.50	-36	2,495	-1.44%
2019/06/05	4	48.80	0	0.00	48.70	4	2,533	0.16%
2019/06/04	4	48.95	0	0.00	49.00	4	2,531	0.16%
2019/06/03	1	48.70	5	48.91	48.90	-4	2,532	-0.16%
2019/05/31	0	0.00	1	48.50	48.80	-1	2,523	-0.04%
2019/05/30	1	48.15	2.3	48.23	48.15	-1.3	2,513	-0.05%
2019/05/29	2	48.95	0	0.00	48.35	2	2,510	0.08%
2019/05/28	3	49.55	0	0.00	48.60	3	2,513	0.12%
2019/05/27	0	0.00	2	48.68	49.20	-2	2,443	-0.08%
2019/05/24	1	48.15	2	48.20	48.15	-1	2,416	-0.04%
2019/05/22	3	48.07	0	0.00	48.10	3	2,419	0.12%
2019/05/21	2.2	48.30	2	48.23	48.10	0.2	2,430	0.01%
2019/05/20	1.3	47.96	0	0.00	47.95	1.3	2,422	0.05%
2019/05/17	1	47.35	0	0.00	47.50	1	2,423	0.04%
2019/05/16	2	47.88	1	47.95	47.75	1	2,419	0.04%
2019/05/15	2	47.88	0	0.00	47.80	2	2,427	0.08%
2019/05/14	5.5	47.50	4	48.00	48.05	1.5	2,450	0.06%
2019/05/13	4	48.15	0.1	48.00	47.80	3.9	2,444	0.16%
2019/05/10	2	47.78	3	47.85	48.05	-1	2,479	-0.04%
2019/05/09	37	48.05	37	48.05	48.00	0	2,476	0.00%
2019/05/07	7.1	48.79	0	0.00	48.70	7.1	2,491	0.29%
2019/05/06	0	0.00	5	48.70	48.75	-5	2,517	-0.20%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	2	49.30	13	49.38	49.40	-11	2,539	-0.43%
2019/04/30	1	49.30	25	49.22	49.45	-24	2,539	-0.95%
2019/04/29	0	0.00	10	48.95	49.20	-10	2,530	-0.40%
2019/04/26	9	48.62	0	0.00	48.80	9	2,529	0.36%
2019/04/24	15	48.84	0	0.00	48.65	15	2,536	0.59%
2019/04/23	1	48.60	4	48.50	48.95	-3	2,540	-0.12%
2019/04/19	2	49.05	0	0.00	48.90	2	2,543	0.08%
2019/04/18	14	48.87	3	48.83	48.60	11	2,557	0.43%
2019/04/17	4	49.13	0	0.00	49.15	4	2,556	0.16%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/12	7	49.01	0.1	49.10	49.10	6.9	2,551	0.27%
2019/04/11	29	49.49	6	49.60	49.40	23	2,544	0.90%
2019/04/10	11	49.70	2	49.65	49.90	9	2,528	0.36%
2019/04/09	9	50.28	1	50.30	50.20	8	2,506	0.32%
2019/04/08	3.1	50.54	2	50.60	50.60	1.1	2,534	0.04%
2019/04/03	2	50.40	2	50.45	50.50	0	2,534	0.00%
2019/04/02	2	50.50	0.2	50.80	50.80	1.8	2,589	0.07%
2019/04/01	3	51.03	5	51.36	50.90	-2	2,640	-0.08%
2019/03/29	1	50.60	13	50.22	50.80	-12	2,550	-0.47%
2019/03/28	0	0.00	11	49.72	49.85	-11	2,529	-0.43%
2019/03/27	1	49.65	20	49.81	49.75	-19	2,528	-0.75%
2019/03/26	2	49.50	1	49.40	49.45	1	2,493	0.04%
2019/03/25	1	48.90	1	48.85	49.25	0	2,501	0.00%
2019/03/22	6	49.27	1	49.70	49.25	5	2,481	0.20%
2019/03/21	6	49.13	7	49.21	49.35	-1	2,453	-0.04%
2019/03/20	13	48.52	2	48.55	48.70	11	2,416	0.46%
2019/03/19	5	49.02	2	49.00	48.90	3	2,361	0.13%
2019/03/18	0.2	48.55	3	48.47	48.55	-2.8	2,302	-0.12%
2019/03/15	3.3	48.14	9	48.11	48.20	-5.7	2,278	-0.25%
2019/03/14	7	47.46	1	47.60	47.50	6	1,998	0.30%
2019/03/13	5	47.44	0	0.00	47.40	5	1,994	0.25%
2019/03/12	5	47.60	2	47.58	47.50	3	1,967	0.15%
2019/03/11	1	47.85	0	0.00	47.90	1	1,939	0.05%
2019/03/08	2	47.65	0	0.00	47.65	2	1,914	0.10%
2019/03/07	0	0.00	1	47.80	47.50	-1	1,942	-0.05%
2019/03/06	3	47.60	0	0.00	47.55	3	1,947	0.15%
2019/03/05	1	47.50	1	47.50	47.50	0	1,952	0.00%
2019/03/04	2	47.45	0	0.00	47.50	2	1,957	0.10%
2019/02/26	2	47.80	0	0.00	47.60	2	2,006	0.10%
2019/02/25	5	47.90	2	47.98	47.95	3	1,994	0.15%
2019/02/22	0	0.00	1	47.95	47.95	-1	2,000	-0.05%
2019/02/21	15	47.92	1	47.95	48.00	14	2,004	0.70%
2019/02/20	8	47.84	0	0.00	48.05	8	1,994	0.40%
2019/02/19	9	47.86	0	0.00	47.90	9	1,981	0.45%
2019/02/18	1	47.65	7	47.65	47.70	-6	1,985	-0.30%
2019/02/15	7	47.00	4	47.10	47.20	3	1,989	0.15%
2019/02/14	2	47.35	2	47.50	47.30	0	1,991	0.00%
2019/02/13	5	48.06	1	48.05	47.65	4	1,986	0.20%
2019/02/12	0	0.00	0.3	48.45	48.45	-0.3	1,947	-0.02%
2019/02/11	0	0.00	11	48.21	48.40	-11	1,951	-0.56%
2019/01/29	4	47.54	1	47.60	47.80	3	1,912	0.16%
2019/01/25	3	47.50	4	47.49	47.60	-1	1,890	-0.05%
2019/01/24	2	46.90	3	47.03	47.45	-1	1,868	-0.05%
2019/01/23	5	46.70	1	46.90	46.90	4	1,851	0.22%
2019/01/21	6	46.80	1	46.90	46.85	5	1,857	0.27%
2019/01/17	0	0.00	3	46.55	46.50	-3	1,899	-0.16%
2019/01/16	0	0.00	1	46.50	46.60	-1	1,901	-0.05%
2019/01/11	0	0.00	2	46.15	46.30	-2	2,029	-0.10%
2019/01/10	1	45.90	0	0.00	46.35	1	2,036	0.05%
2019/01/09	1	46.00	0	0.00	46.10	1	2,047	0.05%
2019/01/08	2	45.50	1	45.45	45.15	1	2,046	0.05%
2019/01/07	0	0.00	2	45.50	45.60	-2	2,086	-0.10%
2019/01/03	1	45.15	0	0.00	45.05	1	2,227	0.04%
2019/01/02	6	44.77	1	45.00	44.50	5	2,248	0.22%
2018/12/25	21	44.28	0	0.00	43.90	21	2,269	0.93%
2018/12/24	2	45.03	1	44.85	44.90	1	2,216	0.05%
2018/12/20	2	46.30	0	0.00	46.45	2	2,143	0.09%
2018/12/17	1	46.60	0	0.00	46.10	1	2,205	0.05%
2018/12/13	0	0.00	5	46.41	46.70	-5	2,258	-0.22%
2018/12/12	1	46.00	1	46.30	46.25	0	2,255	0.00%
2018/12/11	0.1	46.00	0	0.00	46.00	0.1	2,262	0.00%
2018/12/10	0	0.00	3.2	45.84	45.60	-3.2	2,296	-0.14%
2018/12/07	0	0.00	2	46.13	46.30	-2	2,348	-0.09%
2018/12/04	2	46.78	1	46.80	46.70	1	2,983	0.03%
2018/12/03	3	47.10	3	47.10	47.10	0	3,664	0.00%
2018/11/30	2.3	46.84	1	46.75	46.90	1.3	4,360	0.03%
2018/11/29	0	0.00	2	46.70	46.50	-2	4,700	-0.04%
2018/11/28	1	46.20	7	46.32	46.70	-6	4,917	-0.12%
2018/11/26	11	46.52	2	47.05	46.20	9	5,043	0.18%
2018/11/23	2	45.90	0	0.00	45.90	2	5,007	0.04%
2018/11/21	0	0.00	1	46.00	46.25	-1	5,083	-0.02%
2018/11/20	0.1	45.95	0	0.00	45.85	0.1	5,090	0.00%
2018/11/13	0	0.00	1	46.60	46.80	-1	5,157	-0.02%
2018/11/07	0	0.00	26	46.60	46.40	-26	5,426	-0.48%
2018/11/02	0	0.00	1	46.10	46.20	-1	5,620	-0.02%
2018/11/01	0	0.00	1	45.25	45.30	-1	5,703	-0.02%
2018/10/31	0	0.00	1	45.10	45.35	-1	5,721	-0.02%
2018/10/30	0	0.00	1	44.50	44.45	-1	5,710	-0.02%
2018/10/26	1	45.15	0	0.00	44.40	1	5,726	0.02%
2018/10/24	3	45.27	1	45.10	45.40	2	5,732	0.03%
2018/10/23	1	45.25	1	45.80	45.40	0	5,730	0.00%
2018/10/22	5	45.45	0	0.00	45.50	5	5,711	0.09%
2018/10/19	1	45.10	2	45.35	45.90	-1	5,681	-0.02%
2018/10/18	2	45.88	0	0.00	45.90	2	5,597	0.04%
2018/10/16	0	0.00	30	45.45	45.90	-30	5,557	-0.54%
2018/10/15	2	45.35	2	45.35	45.25	0	5,523	0.00%
2018/10/12	0.1	46.40	0	0.00	46.25	0.1	5,486	0.00%
2018/10/11	1	45.60	8.2	45.97	45.60	-7.2	5,469	-0.13%
2018/10/09	7	46.66	0	0.00	46.65	7	5,337	0.13%
2018/10/08	1	46.85	0	0.00	47.10	1	5,304	0.02%
2018/10/05	6	46.61	1	46.65	46.75	5	5,270	0.09%
2018/10/04	0.1	47.75	1	47.70	47.75	-0.9	5,243	-0.02%
2018/10/03	0	0.00	1	48.25	48.15	-1	5,218	-0.02%
2018/10/02	2	48.30	1	48.35	48.35	1	5,233	0.02%
2018/10/01	1	48.15	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	4	48.05	48.40	-4	5,212	-0.08%
2018/09/27	0	0.00	1	47.75	48.00	-1	5,198	-0.02%
2018/09/26	5	47.91	2	48.50	47.45	3	5,177	0.06%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	10	48.04	48.20	-10	5,137	-0.19%
2018/09/19	0	0.00	5	48.12	48.15	-5	5,140	-0.10%
2018/09/17	1	47.20	0	0.00	47.50	1	5,115	0.02%
2018/09/14	3	47.42	4	47.91	47.50	-1	5,117	-0.02%
2018/09/13	5	47.60	7	47.46	47.65	-2	5,104	-0.04%
2018/09/12	5	46.65	8	46.61	46.90	-3	5,051	-0.06%
2018/09/11	19	45.00	0	0.00	45.40	19	4,986	0.38%
2018/09/10	1	44.65	3	45.00	44.60	-2	4,834	-0.04%
2018/09/07	9.3	45.58	2	45.30	45.10	7.3	4,580	0.16%
2018/09/06	14	49.03	12	49.15	49.15	2	3,932	0.05%
2018/09/05	0	0.00	22	48.94	48.80	-22	3,239	-0.68%
2018/09/04	3	49.93	3	49.93	49.95	0	2,892	0.00%
2018/09/03	6	50.03	8	50.13	50.00	-2	2,724	-0.07%
2018/08/31	1	49.30	4.6	49.51	49.90	-3.6	2,690	-0.13%
2018/08/30	4	49.23	0	0.00	49.30	4	2,659	0.15%
2018/08/29	1	48.80	2	48.85	48.95	-1	2,728	-0.04%
2018/08/28	2	48.40	4	48.59	48.60	-2	2,713	-0.07%
2018/08/24	0	0.00	1	48.25	48.50	-1	2,758	-0.04%
2018/08/21	0	0.00	3	48.12	48.20	-3	2,879	-0.10%
2018/08/20	1	47.60	0	0.00	47.70	1	2,873	0.03%
2018/08/17	1	47.80	1	48.10	47.80	0	2,876	0.00%
2018/08/15	0	0.00	7	48.05	48.00	-7	2,873	-0.24%
2018/08/14	1	47.60	1	48.00	47.65	0	2,835	0.00%
2018/08/13	7	47.21	2	47.85	47.50	5	2,634	0.19%
2018/08/09	0	0.00	1.7	48.36	48.30	-1.7	2,481	-0.07%
2018/08/08	1	47.90	0	0.00	47.90	1	2,452	0.04%
2018/08/07	0	0.00	2	47.65	47.65	-2	2,382	-0.08%
2018/08/06	2	47.30	15	47.31	47.35	-13	2,406	-0.54%
2018/08/03	1	47.35	2	47.30	47.35	-1	2,409	-0.04%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/07/31	1	46.95	0	0.00	47.30	1	2,392	0.04%
2018/07/30	7	46.21	6	46.31	46.40	1	2,356	0.04%
2018/07/27	1	46.00	5	46.12	46.20	-4	2,361	-0.17%
2018/07/26	0	0.00	2	45.90	45.95	-2	2,371	-0.08%
2018/07/24	0	0.00	2	45.70	45.70	-2	2,450	-0.08%
2018/07/18	5	45.80	6	46.14	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	1	45.60	45.40	-1	2,525	-0.04%
2018/07/13	1	45.40	0	0.00	45.60	1	2,559	0.04%
2018/07/12	0.3	45.50	1	45.50	45.50	-0.8	2,580	-0.03%
2018/07/11	0	0.00	1	45.30	45.00	-1	2,601	-0.04%
2018/07/10	1	45.20	1	45.15	44.85	0	2,607	0.00%
2018/07/09	0	0.00	7	44.82	44.80	-7	2,609	-0.27%
2018/07/06	1.5	43.70	0	0.00	43.95	1.5	2,615	0.06%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/03	2	44.33	0	0.00	44.20	2	2,704	0.07%
2018/07/02	1	44.70	0	0.00	44.55	1	2,696	0.04%
2018/06/29	0	0.00	0.3	45.50	45.25	-0.3	2,683	-0.01%
2018/06/28	2	44.68	0	0.00	44.60	2	2,663	0.08%
2018/06/26	2	45.53	0	0.00	45.50	2	2,631	0.08%
2018/06/25	1	45.90	0	0.00	45.80	1	2,627	0.04%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/20	1	46.25	10	46.10	46.25	-9	2,647	-0.34%
2018/06/19	10	46.10	5	46.20	46.20	5	2,655	0.19%
2018/06/15	1	46.45	3	46.65	45.90	-2	2,624	-0.08%
2018/06/14	13	46.42	50	46.91	46.35	-37	2,513	-1.47%
2018/06/13	1	47.25	3	47.30	47.25	-2	2,469	-0.08%
2018/06/12	0	0.00	1	47.65	47.65	-1	2,520	-0.04%
2018/06/11	9	48.05	0	0.00	47.60	9	2,510	0.36%
2018/06/08	4	47.55	1	47.50	47.60	3	2,477	0.12%
2018/06/07	1	47.65	1	48.00	47.45	0	2,455	0.00%
2018/06/06	1	47.75	7	47.83	47.85	-6	2,452	-0.24%
2018/06/05	0	0.00	4	46.53	46.80	-4	2,345	-0.17%
2018/06/04	1	46.60	3	46.60	46.60	-2	2,310	-0.09%
2018/06/01	1	45.75	4	46.25	46.30	-3	2,272	-0.13%
2018/05/31	4	45.51	0	0.00	45.40	4	2,230	0.18%
2018/05/30	2	45.60	10.3	45.81	45.50	-8.3	2,150	-0.39%
2018/05/29	10	46.20	0	0.00	46.15	10	2,121	0.47%
2018/05/28	0	0.00	1	45.65	45.65	-1	2,116	-0.05%
2018/05/25	1	46.00	10	46.10	46.00	-9	2,115	-0.43%
2018/05/24	10	46.25	1	46.20	46.30	9	2,108	0.43%
2018/05/23	0	0.00	1	46.00	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	4	46.10	46.05	-4	2,095	-0.19%
2018/05/21	4	46.23	7	46.36	46.25	-3	2,105	-0.14%
2018/05/18	4	45.85	0	0.00	45.90	4	2,105	0.19%
2018/05/17	1	45.60	0	0.00	45.65	1	2,114	0.05%
2018/05/15	25	45.30	1	45.40	45.50	24	2,200	1.09%
2018/05/14	0	0.00	12.9	45.90	45.75	-12.9	2,276	-0.57%
2018/05/10	2	45.15	0	0.00	45.15	2	2,242	0.09%
2018/05/09	20	45.18	0	0.00	45.05	20	2,251	0.89%
2018/05/08	40	45.14	0.3	45.40	45.40	39.7	2,279	1.74%
2018/05/04	1	45.40	1	45.40	45.35	0	2,347	0.00%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	1	46.20	6	46.30	46.00	-5	2,512	-0.20%
2018/04/30	0.3	45.75	4	45.66	45.80	-3.7	2,513	-0.15%
2018/04/27	1	45.15	0	0.00	45.45	1	2,614	0.04%
2018/04/26	0	0.00	12	45.20	45.15	-12	2,621	-0.46%
2018/04/25	1	45.20	0	0.00	45.20	1	2,616	0.04%
2018/04/24	3	45.43	1	45.45	45.20	2	2,622	0.08%
2018/04/23	3	45.72	7	45.62	45.60	-4	2,630	-0.15%
2018/04/19	0	0.00	2	45.00	45.10	-2	2,583	-0.08%
2018/04/18	2	44.40	0	0.00	44.45	2	2,574	0.08%
2018/04/17	3	44.40	2	44.30	44.55	1	2,578	0.04%
2018/04/16	1	44.95	3	44.85	44.85	-2	2,558	-0.08%
2018/04/11	3	45.62	2	45.95	45.70	1	2,585	0.04%
2018/04/10	1	45.25	0.3	45.40	45.40	0.7	2,580	0.03%
2018/04/03	0	0.00	1	45.10	45.20	-1	2,589	-0.04%
2018/03/31	4	45.25	0	0.00	45.15	4	2,588	0.15%
2018/03/29	3	45.05	0	0.00	44.90	3	2,585	0.12%
2018/03/28	1	45.10	1	45.35	45.30	0	2,582	0.00%
2018/03/27	0	0.00	3	45.35	45.40	-3	2,578	-0.12%
2018/03/23	3	44.60	0	0.00	44.75	3	2,567	0.12%
2018/03/22	0	0.00	1	45.45	45.10	-1	2,570	-0.04%
2018/03/21	4	44.71	1	45.00	44.95	3	2,590	0.12%
2018/03/19	0	44.90	2	44.95	44.90	-2	2,773	-0.07%
2018/03/16	3	44.92	0	0.00	44.60	3	2,796	0.11%
2018/03/15	1	45.60	1	45.60	45.50	0.1	2,734	0.00%
2018/03/14	1	45.50	0	0.00	45.50	1	2,727	0.04%
2018/03/13	6	44.85	0	0.00	45.05	6	2,704	0.22%
2018/03/12	0	0.00	20	44.85	44.95	-20	2,704	-0.74%
2018/03/09	0	0.00	2	44.33	44.40	-2	2,671	-0.07%
2018/03/07	1	43.85	2	44.20	44.10	-1	2,691	-0.04%
2018/03/06	0	0.00	1	44.30	44.35	-1	2,693	-0.04%
2018/03/05	2	44.50	0	0.00	44.25	2	2,758	0.07%
2018/03/02	3	44.07	0	0.00	44.00	3	2,754	0.11%
2018/03/01	2	43.35	6	44.00	44.65	-4	2,756	-0.15%
2018/02/27	0	0.00	5	44.20	44.15	-5	2,727	-0.18%
2018/02/26	0.2	44.95	0	0.00	44.95	0.2	2,713	0.01%
2018/02/23	2	44.70	0	0.00	44.75	2	2,708	0.07%
2018/02/21	3	44.75	4	44.83	44.70	-1	2,732	-0.04%
2018/02/12	0	0.00	9	43.64	43.60	-9	2,718	-0.33%
2018/02/09	7	42.86	0	0.00	43.55	7	2,704	0.26%
2018/02/08	2	44.20	0	0.00	44.10	2	2,679	0.07%
2018/02/07	0	0.00	13	44.76	44.20	-13	2,682	-0.48%
2018/02/06	6	42.40	63	42.28	42.20	-57	2,599	-2.19%
2018/02/05	1	44.85	4	44.78	44.85	-3	2,514	-0.12%
2018/02/01	3	45.80	1	46.00	45.55	2	2,514	0.08%
2018/01/31	1	45.25	20	45.60	45.80	-19	2,514	-0.76%
2018/01/30	31	45.95	5	46.01	45.55	26	2,471	1.05%
2018/01/29	1	46.30	4	46.21	46.50	-3	2,443	-0.12%
2018/01/26	21	46.01	38	45.88	46.45	-17	2,421	-0.70%
2018/01/25	5	45.38	13	45.45	45.40	-8	2,341	-0.34%
2018/01/24	6	44.78	5	44.93	45.00	1	2,263	0.04%
2018/01/23	23	44.68	20	44.80	44.95	3	2,212	0.14%
2018/01/22	2	42.90	1	42.95	43.05	1	2,117	0.05%
2018/01/18	2	42.95	0	0.00	42.80	2	2,129	0.09%
2018/01/17	5	42.58	9	42.72	43.05	-4	2,113	-0.19%
2018/01/16	0	0.00	3	42.60	42.60	-3	2,085	-0.14%
2018/01/15	5	42.77	0	0.00	42.85	5	2,080	0.24%
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/09	0	0.00	1	43.40	43.15	-1	2,123	-0.05%
2018/01/08	0	0.00	8	43.28	43.40	-8	2,116	-0.38%
2018/01/05	0	0.00	3	42.75	43.10	-3	2,102	-0.14%
2018/01/04	1	42.60	6	42.58	42.65	-5	2,116	-0.24%
2018/01/03	1	43.00	6	43.19	43.15	-5	2,125	-0.24%
2018/01/02	3	42.80	8	42.34	43.15	-5	2,095	-0.24%