興富發 (2542)-國泰-板橋券商分點個股進出

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
906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-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
2024/04/26	18.7	42.65	11.1	42.85	42.95	7.6	4,063	0.19%
2024/04/25	28.6	42.61	22.5	42.56	42.70	6.1	3,964	0.15%
2024/04/24	6.3	42.15	12	42.05	41.95	-5.7	3,860	-0.15%
2024/04/23	8.3	42.08	3.7	42.10	42.25	4.7	3,821	0.12%
2024/04/22	49.7	43.56	90.2	43.01	42.40	-40.5	3,769	-1.07%
2024/04/19	12.7	41.50	88.1	41.46	41.45	-75.4	3,371	-2.24%
2024/04/18	24.5	41.21	44.3	41.49	41.60	-19.8	3,204	-0.62%
2024/04/17	12	40.79	9.4	40.80	40.85	2.6	3,087	0.08%
2024/04/16	12.1	40.21	11	40.20	40.10	1.1	3,049	0.04%
2024/04/15	8.2	41.07	57.1	40.86	40.80	-49	2,983	-1.64%
2024/04/12	3.7	40.90	0.3	41.03	40.80	3.3	2,943	0.11%
2024/04/11	11.4	41.06	26.6	41.06	41.10	-15.2	2,921	-0.52%
2024/04/10	12.4	41.50	9.1	41.52	41.35	3.3	2,896	0.11%
2024/04/09	28	41.08	71.7	41.08	41.20	-43.7	2,858	-1.53%
2024/04/08	33.5	40.93	18.4	40.65	40.70	15.1	2,790	0.54%
2024/04/03	4.6	40.13	5	40.21	40.25	-0.4	2,717	-0.01%
2024/04/02	8.3	40.14	0.6	40.19	40.10	7.7	2,680	0.29%
2024/04/01	1.1	40.25	5.1	40.35	40.25	-4	2,666	-0.15%
2024/03/29	7.6	40.19	9.1	40.22	40.15	-1.5	2,645	-0.06%
2024/03/28	22.2	40.47	29.1	40.41	40.50	-6.9	2,610	-0.26%
2024/03/27	49.6	40.27	39.7	40.30	40.60	9.9	2,567	0.39%
2024/03/26	18.4	39.07	9	39.02	39.00	9.4	2,505	0.38%
2024/03/25	3.1	39.31	72.1	39.13	39.35	-68.9	2,514	-2.74%
2024/03/22	39.2	38.77	15.2	38.74	38.80	24	2,529	0.95%
2024/03/21	31.1	38.77	10.3	38.77	38.65	20.8	2,556	0.82%
2024/03/20	42.9	38.53	40	38.53	38.50	2.9	2,570	0.11%
2024/03/19	33.5	38.71	3.3	38.67	38.70	30.2	2,526	1.20%
2024/03/18	15.4	39.01	2.1	38.98	39.10	13.3	2,512	0.53%
2024/03/15	22.4	39.36	10	39.36	39.20	12.5	2,527	0.49%
2024/03/14	6	39.80	129.7	39.75	39.85	-123.7	2,444	-5.06%	大賣/鉅額交易
2024/03/13	1.1	39.81	14.4	39.85	39.80	-13.3	2,452	-0.54%
2024/03/12	2.6	39.86	57.7	39.90	39.95	-55	2,432	-2.26%
2024/03/11	1.2	39.78	7	39.72	39.90	-5.8	2,450	-0.23%
2024/03/08	5.7	39.69	12.4	39.80	39.75	-6.7	2,447	-0.27%
2024/03/07	2.8	39.70	10.3	39.66	39.90	-7.6	2,448	-0.31%
2024/03/06	6.4	39.65	15.1	39.65	39.65	-8.7	2,423	-0.36%
2024/03/05	13	39.65	18.3	39.66	39.60	-5.3	2,426	-0.22%
2024/03/04	5.2	39.65	16.2	39.64	39.65	-11	2,423	-0.46%
2024/03/01	14.2	39.69	1.2	39.67	39.70	13	2,424	0.54%
2024/02/29	9.6	39.76	0.2	39.87	39.70	9.4	2,424	0.39%
2024/02/27	7.3	39.79	32.9	39.76	39.70	-25.6	2,419	-1.06%
2024/02/26	15.6	39.86	4	39.89	39.90	11.6	2,444	0.48%
2024/02/23	19.2	39.60	45.1	39.68	39.55	-25.9	2,440	-1.06%
2024/02/22	6.3	39.87	0	0.00	39.75	6.3	2,457	0.26%
2024/02/21	2.5	39.91	19.4	39.93	40.10	-16.9	2,459	-0.69%
2024/02/20	44.6	39.54	5	39.65	39.65	39.6	2,431	1.63%
2024/02/19	2.8	39.65	4.7	39.65	39.65	-1.9	2,425	-0.08%
2024/02/16	24.5	39.46	21	39.45	39.65	3.5	2,471	0.14%
2024/02/15	12.4	39.54	0	0.00	39.50	12.4	2,442	0.51%
2024/02/05	7.3	39.62	2.3	39.63	39.80	5	2,434	0.20%
2024/02/02	5.6	39.62	1	39.70	39.70	4.6	2,421	0.19%
2024/02/01	1.3	39.61	4.5	39.61	39.60	-3.2	2,413	-0.13%
2024/01/31	9.4	39.58	1	39.60	39.60	8.4	2,424	0.34%
2024/01/30	5.4	39.66	5.8	39.72	39.55	-0.4	2,433	-0.01%
2024/01/29	4.3	39.61	3.4	39.80	39.80	0.9	2,449	0.04%
2024/01/26	2.2	39.62	0	0.00	39.60	2.2	2,465	0.09%
2024/01/25	2.6	39.63	0	0.00	39.50	2.6	2,483	0.11%
2024/01/24	4.6	39.47	3	39.50	39.55	1.6	2,510	0.06%
2024/01/23	9.6	39.49	0.2	39.63	39.50	9.4	2,520	0.37%
2024/01/22	24.4	39.73	0	0.00	39.55	24.4	2,510	0.97%
2024/01/19	3.2	39.67	0	0.00	39.70	3.2	2,499	0.13%
2024/01/18	4.4	39.79	1.1	39.76	39.70	3.3	2,497	0.13%
2024/01/17	5	39.75	12.9	39.71	39.85	-7.9	2,489	-0.32%
2024/01/16	23.3	39.69	1.2	39.73	39.70	22.1	2,446	0.90%
2024/01/15	3.2	39.97	0	0.00	39.90	3.2	2,388	0.13%
2024/01/12	11.5	39.95	0.5	40.00	39.90	11	2,406	0.46%
2024/01/11	3.2	39.94	0	0.00	39.95	3.2	2,476	0.13%
2024/01/10	2.1	40.00	0	0.00	40.00	2.1	2,744	0.08%
2024/01/09	6.6	40.09	8	40.12	40.05	-1.4	2,789	-0.05%
2024/01/08	15.8	40.20	2.1	40.25	40.20	13.7	2,845	0.48%
2024/01/05	1.1	40.19	4.1	40.16	40.20	-3	2,897	-0.10%
2024/01/04	1.1	40.10	4.6	40.13	40.10	-3.5	2,917	-0.12%
2024/01/03	4.5	40.15	8.2	40.18	40.10	-3.7	2,985	-0.12%
2024/01/02	3.2	40.26	1.9	40.20	40.25	1.3	2,991	0.04%
2023/12/29	14.6	40.07	3	40.18	40.10	11.6	3,004	0.39%
2023/12/28	1.1	40.19	4.6	40.10	40.15	-3.5	3,039	-0.12%
2023/12/27	9.3	40.08	2.1	40.15	40.10	7.2	3,055	0.23%
2023/12/26	3.5	40.15	2	40.15	40.05	1.5	3,098	0.05%
2023/12/25	3.5	39.91	9	39.91	40.00	-5.6	3,138	-0.18%
2023/12/22	13.9	39.93	1	39.90	39.90	12.9	3,231	0.40%
2023/12/21	37.8	39.84	1	39.90	39.90	36.8	3,414	1.08%
2023/12/20	14.5	39.97	1.2	40.05	40.15	13.3	3,410	0.39%
2023/12/19	15.7	40.04	3.2	40.01	40.15	12.5	3,443	0.36%
2023/12/18	12.3	40.06	11.1	40.25	40.45	1.2	3,468	0.03%
2023/12/15	10.8	40.47	4.8	40.40	40.40	6.1	3,484	0.17%
2023/12/14	13.7	40.34	2	40.27	40.40	11.7	3,472	0.34%
2023/12/13	0.4	40.03	8.4	40.08	40.05	-8	3,497	-0.23%
2023/12/12	24.3	39.97	41.4	39.92	39.90	-17.1	3,540	-0.48%
2023/12/11	14	40.05	22.1	40.07	40.10	-8.1	3,549	-0.23%
2023/12/08	11.8	40.12	20	40.14	40.15	-8.3	3,540	-0.23%
2023/12/07	2.7	40.39	0.2	40.35	40.20	2.6	3,523	0.07%
2023/12/06	41.7	40.37	50	40.32	40.35	-8.3	3,531	-0.24%
2023/12/05	10.8	40.56	4.2	40.60	40.55	6.6	3,489	0.19%
2023/12/04	35.8	40.64	104	40.72	40.70	-68.2	3,476	-1.96%	大賣/
2023/12/01	6.6	40.82	323	40.78	40.80	-316.4	3,447	-9.18%	大賣/鉅額交易
2023/11/30	21.7	40.78	11.6	40.84	40.95	10.1	3,452	0.29%
2023/11/29	61.8	40.85	9.4	40.85	40.85	52.4	3,496	1.50%
2023/11/28	6.6	40.94	1.7	40.92	40.95	5	3,489	0.14%
2023/11/27	8.4	41.03	2.7	41.07	40.95	5.7	3,468	0.16%
2023/11/24	1.9	41.12	2	41.05	41.20	-0.1	3,471	0.00%
2023/11/22	1.8	40.97	30.2	41.05	41.05	-28.4	3,467	-0.82%
2023/11/21	8.8	40.91	2.2	40.95	40.85	6.6	3,444	0.19%
2023/11/20	15.7	41.01	17.2	41.09	41.10	-1.5	3,427	-0.04%
2023/11/17	2.4	40.93	9.2	41.00	40.90	-6.8	3,415	-0.20%
2023/11/16	4.4	40.90	9.1	40.90	41.00	-4.7	3,433	-0.14%
2023/11/15	12.7	40.64	3.1	40.77	40.90	9.6	3,434	0.28%
2023/11/14	15.9	40.81	32.7	40.79	40.85	-16.8	3,400	-0.49%
2023/11/13	1.5	40.62	7.2	40.68	40.60	-5.7	3,398	-0.17%
2023/11/10	5.2	40.54	3.2	40.59	40.55	2	3,391	0.06%
2023/11/09	4.1	40.67	3.1	40.65	40.60	1.1	3,392	0.03%
2023/11/08	8.9	40.68	1.6	40.66	40.60	7.4	3,434	0.21%
2023/11/07	9	40.78	2.6	40.75	40.70	6.3	3,506	0.18%
2023/11/06	7.7	40.59	0.2	40.73	40.70	7.5	3,513	0.21%
2023/11/03	6	40.77	9.9	40.67	40.60	-4	3,494	-0.11%
2023/11/02	8.1	40.61	5.6	40.58	40.60	2.5	3,494	0.07%
2023/11/01	6	40.52	1.6	40.45	40.60	4.3	3,493	0.12%
2023/10/31	8.5	40.67	13.2	40.80	40.70	-4.6	3,483	-0.13%
2023/10/30	0.4	40.82	0	0.00	40.90	0.4	3,473	0.01%
2023/10/27	18.1	40.97	0	0.00	40.80	18.1	3,471	0.52%
2023/10/26	0.1	41.00	9	41.04	40.95	-8.9	3,476	-0.26%
2023/10/25	0.2	41.00	6	41.18	41.00	-5.8	3,465	-0.17%
2023/10/24	1.1	40.75	1.5	40.72	40.80	-0.4	3,471	-0.01%
2023/10/23	11.3	40.84	2	40.85	40.75	9.3	3,488	0.27%
2023/10/20	7.6	41.11	2	41.15	41.10	5.6	3,504	0.16%
2023/10/19	42.3	42.06	23.3	41.98	41.80	18.9	3,542	0.53%
2023/10/18	96	41.35	9.4	41.03	42.05	86.6	3,479	2.49%
2023/10/17	137.7	41.03	13.2	40.87	41.00	124.5	3,199	3.89%	大買/鉅額交易
2023/10/16	127.5	40.97	3.1	40.97	41.30	124.4	3,162	3.93%	大買/鉅額交易
2023/10/13	15	40.52	9.1	40.72	40.85	5.9	3,128	0.19%
2023/10/12	7.9	39.93	1.6	40.12	40.20	6.3	3,125	0.20%
2023/10/11	52	39.91	2.5	40.17	40.10	49.6	3,128	1.59%
2023/10/06	7	39.16	16	39.15	39.40	-9	3,089	-0.29%
2023/10/05	12.5	39.14	2.3	39.18	39.10	10.2	3,071	0.33%
2023/10/04	15.2	39.11	6	39.12	39.10	9.2	3,075	0.30%
2023/10/03	15.3	39.26	9	39.30	39.25	6.3	3,077	0.20%
2023/10/02	38.9	39.35	31.6	39.30	39.30	7.3	3,075	0.24%
2023/09/28	38.6	39.47	19	39.49	39.45	19.6	3,028	0.65%
2023/09/27	55.7	39.82	32	39.59	39.55	23.7	2,981	0.79%
2023/09/26	89	39.77	153.3	39.66	40.00	-64.3	2,901	-2.22%	大賣/
2023/09/25	134.2	43.17	25.7	43.23	43.05	108.6	2,712	4.00%	大買/鉅額交易
2023/09/22	119.2	43.48	0.1	43.61	43.40	119.1	2,593	4.59%	大買/鉅額交易
2023/09/21	41.9	43.90	1.6	43.97	43.95	40.3	2,534	1.59%
2023/09/20	12.6	44.22	6.3	44.19	44.20	6.3	2,472	0.25%
2023/09/19	13.9	44.19	36.6	44.25	44.30	-22.7	2,406	-0.94%
2023/09/18	31.1	43.90	13.2	43.79	44.15	17.9	2,376	0.75%
2023/09/15	16	43.47	3.5	43.71	43.25	12.5	2,331	0.54%
2023/09/14	7	43.99	4.1	44.07	44.10	3	2,252	0.13%
2023/09/13	11.7	43.65	1	43.70	43.70	10.7	2,204	0.49%
2023/09/12	3.2	43.59	3.8	43.57	43.60	-0.6	2,254	-0.03%
2023/09/11	2.4	43.46	21	43.48	43.50	-18.6	2,268	-0.82%
2023/09/08	2.6	43.53	9.9	43.44	43.40	-7.3	2,272	-0.32%
2023/09/07	0.2	43.40	0.2	43.35	43.40	0	2,261	0.00%
2023/09/06	1.1	43.22	11.3	43.21	43.40	-10.1	2,289	-0.44%
2023/09/05	1.7	43.57	1.1	43.69	43.45	0.6	2,292	0.03%
2023/09/04	3.3	43.50	24	43.46	43.60	-20.7	2,273	-0.91%
2023/09/01	3	42.98	0.1	42.95	42.95	2.9	2,211	0.13%
2023/08/31	3.4	43.10	0.1	43.20	43.00	3.2	2,211	0.15%
2023/08/30	1	43.10	5.1	43.09	43.25	-4.1	2,228	-0.18%
2023/08/29	3.5	43.04	5.7	43.11	43.20	-2.2	2,235	-0.10%
2023/08/28	20.3	42.65	2	42.90	42.95	18.3	2,238	0.82%
2023/08/25	0	0.00	9.1	42.48	42.40	-9.1	2,284	-0.40%
2023/08/24	8.3	42.22	4.8	42.30	42.30	3.6	2,289	0.16%
2023/08/23	10	42.27	4.1	42.51	42.30	5.9	2,294	0.26%
2023/08/22	16.6	42.27	0.1	42.35	42.40	16.5	2,320	0.71%
2023/08/21	3.2	42.86	3	42.92	42.75	0.2	2,323	0.01%
2023/08/18	0	0.00	19	42.77	42.95	-19	2,348	-0.81%
2023/08/17	4.6	42.61	6	42.73	42.60	-1.4	2,343	-0.06%
2023/08/16	4.3	42.44	3	42.50	42.60	1.3	2,375	0.05%
2023/08/15	5.8	42.71	5	42.80	42.65	0.8	2,401	0.04%
2023/08/14	50.8	42.77	17	42.61	42.60	33.8	2,426	1.39%
2023/08/11	29.5	43.18	19.4	43.28	43.40	10.2	2,426	0.42%
2023/08/10	14.1	42.69	16.3	42.69	42.90	-2.2	2,378	-0.09%
2023/08/09	0.3	42.80	2.5	42.89	42.65	-2.2	2,478	-0.09%
2023/08/08	0	42.85	2.2	42.94	42.95	-2.1	2,553	-0.08%
2023/08/07	1.2	42.72	3	42.77	42.80	-1.8	2,962	-0.06%
2023/08/04	6.5	42.59	25.6	42.63	42.70	-19.1	2,965	-0.64%
2023/08/02	21.2	42.50	28.5	42.55	42.55	-7.3	2,959	-0.25%
2023/08/01	7	42.49	15	42.47	42.55	-8	2,975	-0.27%
2023/07/31	12.4	42.30	6.5	42.41	42.30	5.9	2,977	0.20%
2023/07/28	7.3	42.27	1.2	42.35	42.20	6.1	3,010	0.20%
2023/07/27	1.1	42.34	39.5	42.30	42.40	-38.4	3,023	-1.27%
2023/07/26	3	41.96	31.5	42.12	42.05	-28.6	3,022	-0.94%
2023/07/25	7.7	41.61	3	41.63	41.60	4.7	3,007	0.16%
2023/07/24	26.9	41.85	6	41.80	41.70	20.9	2,980	0.70%
2023/07/21	13.1	42.23	0.4	42.25	42.15	12.6	2,924	0.43%
2023/07/20	9.1	42.23	6.8	42.20	42.25	2.3	2,951	0.08%
2023/07/19	13	42.13	6.1	42.17	42.15	6.9	2,951	0.23%
2023/07/18	13.9	42.11	3.7	42.22	42.15	10.2	2,944	0.35%
2023/07/17	41.1	42.26	16.7	42.35	42.25	24.4	2,931	0.83%
2023/07/14	49.1	42.56	0.9	42.70	42.55	48.2	2,898	1.66%
2023/07/13	81.9	42.68	7.3	42.84	42.80	74.7	2,887	2.59%
2023/07/12	15.1	42.85	20.6	42.94	42.95	-5.4	2,874	-0.19%
2023/07/11	44	42.73	29	42.97	43.00	15	2,878	0.52%
2023/07/10	7.6	42.93	69.2	42.99	42.80	-61.6	2,878	-2.14%
2023/07/07	5.1	42.70	7.3	42.76	42.75	-2.2	2,913	-0.07%
2023/07/06	0.2	42.71	2.3	42.77	42.80	-2.1	2,900	-0.07%
2023/07/05	9.6	42.76	4.2	42.86	42.70	5.4	2,901	0.19%
2023/07/04	17.5	42.78	8.4	42.78	42.85	9.1	2,939	0.31%
2023/07/03	5	42.72	29	42.74	42.80	-24	2,955	-0.81%
2023/06/30	1.3	42.61	1	42.75	42.65	0.3	2,964	0.01%
2023/06/29	1.4	42.63	40.4	42.68	42.75	-39	2,963	-1.31%
2023/06/28	11.6	42.31	13.1	42.40	42.45	-1.6	2,968	-0.05%
2023/06/27	3.2	42.21	4	42.30	42.25	-0.8	2,978	-0.03%
2023/06/26	22.2	42.25	31.9	42.43	42.25	-9.7	2,985	-0.32%
2023/06/21	0.1	42.26	7	42.38	42.25	-6.9	3,006	-0.23%
2023/06/20	7.2	42.23	0.5	42.35	42.15	6.7	3,001	0.22%
2023/06/19	24.5	42.27	28.9	42.44	42.30	-4.4	2,982	-0.15%
2023/06/16	57.8	42.37	3.1	42.35	42.25	54.7	2,968	1.84%
2023/06/15	61.5	42.84	7.1	42.84	42.70	54.5	2,912	1.87%
2023/06/14	42.1	42.88	0.2	42.95	43.00	41.9	2,916	1.44%
2023/06/13	17.2	42.86	2.1	42.95	42.95	15.1	2,950	0.51%
2023/06/12	10	43.03	40.3	42.94	42.85	-30.3	3,027	-1.00%
2023/06/09	26.4	42.49	2	42.53	42.50	24.4	3,009	0.81%
2023/06/08	1.7	42.57	0.1	42.55	42.55	1.6	3,019	0.05%
2023/06/07	15.6	42.45	3	42.55	42.60	12.6	3,035	0.41%
2023/06/06	17.6	42.51	1	42.50	42.50	16.6	3,037	0.55%
2023/06/05	15.1	42.53	15.6	42.54	42.50	-0.4	3,041	-0.01%
2023/06/02	3.1	42.62	3.1	42.55	42.60	0	3,052	0.00%
2023/06/01	4.2	42.43	35.8	42.54	42.60	-31.6	3,065	-1.03%
2023/05/31	1.3	42.16	23.3	42.34	42.60	-22	3,080	-0.71%
2023/05/30	10.7	42.11	0	0.00	42.15	10.7	3,030	0.35%
2023/05/29	17	42.19	22.2	42.35	42.10	-5.2	3,039	-0.17%
2023/05/26	29.6	42.16	8	42.10	42.20	21.6	3,040	0.71%
2023/05/25	3.4	42.57	7.9	42.84	42.50	-4.5	3,025	-0.15%
2023/05/24	9.9	42.86	10	42.96	43.05	-0.1	3,015	0.00%
2023/05/23	11	42.57	2.1	42.70	42.75	8.9	2,976	0.30%
2023/05/22	14.2	42.34	10	42.29	42.60	4.2	2,973	0.14%
2023/05/19	8.8	41.94	64	41.95	42.00	-55.2	2,931	-1.88%
2023/05/18	3.9	41.89	45.2	42.06	42.00	-41.3	2,896	-1.43%
2023/05/17	11.3	41.64	24.7	41.95	41.90	-13.4	2,868	-0.47%
2023/05/16	22.6	41.61	15.4	41.50	41.65	7.2	2,836	0.25%
2023/05/15	48.5	41.21	64.4	41.31	41.35	-16	2,816	-0.57%
2023/05/12	23.9	41.76	34.1	41.75	41.95	-10.3	2,713	-0.38%
2023/05/11	213.6	41.84	90	41.95	42.30	123.6	2,632	4.69%	大買/鉅額交易
2023/05/10	6.4	43.17	0	0.00	43.20	6.4	2,214	0.29%
2023/05/09	13.3	43.18	6.8	43.28	43.20	6.5	2,214	0.29%
2023/05/08	10.5	43.15	10.8	43.13	43.30	-0.4	2,235	-0.02%
2023/05/05	12.3	43.06	2.1	43.02	42.90	10.2	2,230	0.46%
2023/05/04	12.1	42.81	11.5	42.77	42.85	0.6	2,252	0.03%
2023/05/03	2	42.28	1.1	42.35	42.30	0.9	2,241	0.04%
2023/05/02	4.2	42.12	31	42.10	42.20	-26.8	2,289	-1.17%
2023/04/28	2.2	42.00	3	42.10	42.05	-0.8	2,366	-0.04%
2023/04/27	0.2	41.96	2.3	42.00	42.05	-2.1	2,398	-0.09%
2023/04/26	0.3	41.82	13	41.76	42.00	-12.7	2,410	-0.53%
2023/04/25	2.1	41.77	10.8	41.97	41.65	-8.7	2,423	-0.36%
2023/04/24	7	41.78	2	41.80	41.75	5	2,406	0.21%
2023/04/21	1	41.85	10.1	41.78	41.85	-9.1	2,423	-0.37%
2023/04/20	4.4	41.89	4	41.88	41.85	0.4	2,422	0.02%
2023/04/19	17.5	42.15	5.2	42.02	42.00	12.4	2,422	0.51%
2023/04/18	3.3	42.15	10.6	42.21	42.10	-7.3	2,402	-0.30%
2023/04/17	5.3	42.10	2.1	42.15	42.05	3.2	2,394	0.13%
2023/04/14	6.2	42.10	8.2	42.08	42.10	-2	2,390	-0.08%
2023/04/13	6.6	42.08	9.2	42.10	42.10	-2.6	2,397	-0.11%
2023/04/12	83.8	42.03	17.4	42.16	41.95	66.4	2,407	2.76%
2023/04/11	6.3	41.57	1.1	41.67	41.75	5.2	2,348	0.22%
2023/04/10	16	41.64	4.1	41.71	41.45	11.9	2,381	0.50%
2023/04/07	25.2	41.64	13	41.13	41.70	12.2	2,499	0.49%
2023/04/06	11.8	40.91	0	0.00	40.85	11.8	2,473	0.48%
2023/03/31	7.5	40.92	6.1	41.05	41.15	1.4	2,570	0.05%
2023/03/30	7	40.93	12	40.95	41.00	-5	2,889	-0.17%
2023/03/29	0.3	41.05	5	40.93	41.05	-4.7	3,290	-0.14%
2023/03/28	4.1	40.74	3.3	40.88	40.70	0.8	3,717	0.02%
2023/03/27	4.3	40.76	3.2	40.84	40.70	1.2	4,154	0.03%
2023/03/24	16.5	40.69	4	40.83	40.65	12.5	4,616	0.27%
2023/03/23	7.2	41.05	9.1	41.16	41.00	-1.9	4,683	-0.04%
2023/03/22	3.1	41.07	1.1	41.06	41.15	2	4,761	0.04%
2023/03/21	3	41.10	4	41.00	41.10	-1	4,864	-0.02%
2023/03/20	3.3	40.50	3	40.63	40.70	0.3	4,939	0.01%
2023/03/17	2.5	40.56	3.1	40.55	40.40	-0.6	4,979	-0.01%
2023/03/16	17.1	40.08	5.3	40.09	40.10	11.8	5,004	0.24%
2023/03/15	30.8	40.85	29.4	40.76	40.60	1.3	5,035	0.03%
2023/03/14	3.2	41.51	9.3	41.47	41.50	-6.1	4,997	-0.12%
2023/03/13	7.2	41.48	4	41.41	41.80	3.2	5,086	0.06%
2023/03/10	2.5	41.93	4	41.85	41.95	-1.5	5,112	-0.03%
2023/03/09	0.1	41.96	2.9	41.95	41.95	-2.8	5,127	-0.05%
2023/03/08	5.4	41.74	1	41.95	41.85	4.4	5,151	0.09%
2023/03/07	2.1	41.72	0.7	41.74	41.80	1.4	5,162	0.03%
2023/03/06	6.4	41.79	0	0.00	41.80	6.4	5,202	0.12%
2023/03/03	14.4	41.89	4.2	42.02	41.95	10.2	5,213	0.20%
2023/03/02	5.1	42.10	1.2	42.17	42.25	3.9	5,216	0.08%
2023/03/01	5.2	42.31	6	42.35	42.35	-0.8	5,253	-0.02%
2023/02/24	4.1	42.36	0	0.00	42.40	4.1	5,404	0.08%
2023/02/23	1.1	42.49	2	42.45	42.40	-0.9	5,417	-0.02%
2023/02/22	0.6	42.03	1	42.20	42.30	-0.4	5,435	-0.01%
2023/02/21	3	42.20	0.2	42.20	42.25	2.9	5,466	0.05%
2023/02/20	3.7	42.21	3	42.17	42.30	0.7	5,567	0.01%
2023/02/17	7.2	41.94	3.4	41.87	41.95	3.8	5,613	0.07%
2023/02/16	0	41.90	2.3	41.92	41.90	-2.2	5,744	-0.04%
2023/02/15	5.3	41.85	0.2	41.98	41.85	5.1	5,799	0.09%
2023/02/14	2.7	41.85	76.4	41.88	42.00	-73.6	5,835	-1.26%
2023/02/13	10.2	41.60	25	41.41	41.80	-14.8	5,888	-0.25%
2023/02/10	5.2	41.56	7.9	41.61	41.55	-2.7	5,912	-0.05%
2023/02/09	9.3	41.80	6.5	41.83	41.75	2.8	5,946	0.05%
2023/02/08	5.6	41.81	5	41.83	41.90	0.6	6,025	0.01%
2023/02/07	5.9	41.93	1	41.90	41.95	4.9	6,053	0.08%
2023/02/06	11	41.82	9.7	41.89	42.00	1.3	6,047	0.02%
2023/02/03	17.2	41.37	12.1	41.42	41.80	5.1	6,036	0.08%
2023/02/02	36.5	41.30	22	41.42	41.25	14.5	6,057	0.24%
2023/02/01	2.4	41.57	2.3	41.55	41.60	0.1	6,045	0.00%
2023/01/31	4.4	41.30	4.3	41.09	41.10	0.1	6,114	0.00%
2023/01/30	22.5	40.72	8.5	40.94	40.65	14	6,079	0.23%
2023/01/17	11.8	40.54	1.1	40.57	40.70	10.7	6,054	0.18%
2023/01/16	14.2	40.79	12	40.75	40.70	2.2	6,047	0.04%
2023/01/13	5.6	40.68	1.2	40.75	40.80	4.4	6,054	0.07%
2023/01/12	4.2	40.62	2	40.70	40.70	2.2	6,092	0.04%
2023/01/11	3.3	40.61	7.3	40.66	40.60	-4	6,125	-0.06%
2023/01/10	3.5	40.47	8.5	40.48	40.50	-5	6,136	-0.08%
2023/01/09	8.8	40.38	3.1	40.44	40.45	5.7	6,165	0.09%
2023/01/06	1.2	40.34	1	40.45	40.45	0.2	6,185	0.00%
2023/01/05	11.7	40.52	6	40.57	40.40	5.7	6,223	0.09%
2023/01/04	5.5	40.32	4	40.44	40.60	1.6	6,229	0.02%
2023/01/03	8	40.40	2	40.33	40.35	6	6,276	0.10%
2022/12/30	6.8	40.61	0.5	40.80	40.30	6.3	6,293	0.10%
2022/12/29	9.2	40.44	4.4	40.50	40.60	4.8	6,273	0.08%
2022/12/28	4.7	40.71	19	40.94	40.70	-14.3	6,284	-0.23%
2022/12/27	9	40.79	28.5	41.31	41.45	-19.4	6,283	-0.31%
2022/12/26	4	40.25	2.2	40.29	40.25	1.8	6,225	0.03%
2022/12/23	34.7	40.30	11	40.34	40.35	23.7	6,264	0.38%
2022/12/22	60.2	39.93	11	40.44	42.00	49.2	6,211	0.79%
2022/12/21	77.3	39.54	94.2	38.85	40.00	-17	6,026	-0.28%
2022/12/20	55.1	39.80	17.3	39.92	39.65	37.7	5,780	0.65%
2022/12/19	32.5	40.76	53.2	40.58	40.50	-20.6	5,621	-0.37%
2022/12/16	25.7	41.79	15.6	41.84	41.15	10.1	5,404	0.19%
2022/12/15	6.1	41.97	3.5	42.30	42.40	2.6	5,094	0.05%
2022/12/14	10.9	42.44	19.3	42.45	42.60	-8.4	5,170	-0.16%
2022/12/13	14.3	43.12	10.3	43.09	42.75	4	5,162	0.08%
2022/12/12	8	43.81	3.3	43.86	43.65	4.7	5,153	0.09%
2022/12/09	2.1	43.91	3.2	43.99	44.00	-1.1	5,155	-0.02%
2022/12/08	1.4	43.94	1	43.81	44.10	0.4	5,144	0.01%
2022/12/07	0.1	43.78	10	44.31	44.35	-10	5,137	-0.19%
2022/12/06	1.6	44.21	11.5	44.09	43.95	-9.9	5,103	-0.19%
2022/12/05	1.3	44.60	6.5	44.71	44.40	-5.2	5,088	-0.10%
2022/12/02	21.4	44.43	12	44.41	44.25	9.4	5,030	0.19%
2022/12/01	5.4	44.80	2.2	44.75	44.80	3.2	5,016	0.06%
2022/11/30	2.1	44.65	2.4	44.70	44.80	-0.4	5,021	-0.01%
2022/11/29	2.4	44.75	6	44.71	44.80	-3.6	5,026	-0.07%
2022/11/28	12.5	44.30	5.9	44.39	44.85	6.6	5,036	0.13%
2022/11/25	1.2	44.60	35	44.70	44.55	-33.8	5,022	-0.67%
2022/11/24	0.3	44.80	4	44.90	44.90	-3.7	5,032	-0.07%
2022/11/23	3	44.83	3.2	44.90	44.90	-0.2	5,037	0.00%
2022/11/22	11.2	44.69	16.1	44.64	44.85	-5	5,044	-0.10%
2022/11/21	4.1	43.90	0	0.00	43.95	4.1	4,921	0.08%
2022/11/18	0.7	43.65	3.5	43.75	43.80	-2.8	4,941	-0.06%
2022/11/17	5	43.45	11	43.44	43.55	-6	4,949	-0.12%
2022/11/16	1	43.20	15.4	43.24	43.20	-14.4	4,925	-0.29%
2022/11/15	28.8	42.94	8.1	43.04	42.90	20.7	4,916	0.42%
2022/11/14	15.4	43.05	20.4	43.06	43.35	-5	4,875	-0.10%
2022/11/11	5.1	42.29	6.3	42.35	42.40	-1.2	4,802	-0.03%
2022/11/10	3.3	42.01	6.3	42.02	42.25	-2.9	4,814	-0.06%
2022/11/09	4.2	42.15	8.1	41.98	42.25	-4	4,868	-0.08%
2022/11/08	5.8	41.91	4.9	41.94	41.90	0.9	4,840	0.02%
2022/11/07	5.8	41.89	12.1	41.91	42.05	-6.3	4,888	-0.13%
2022/11/04	22.1	41.86	19.2	41.73	42.00	2.8	4,888	0.06%
2022/11/03	4.2	40.92	24.9	40.89	41.30	-20.7	4,842	-0.43%
2022/11/02	7	41.31	4.8	41.27	41.25	2.2	4,832	0.05%
2022/11/01	9.5	41.32	4	41.36	41.45	5.5	4,873	0.11%
2022/10/31	13.4	41.38	11.5	41.38	41.45	1.9	4,888	0.04%
2022/10/28	4	41.76	8	41.72	41.65	-4	4,880	-0.08%
2022/10/27	9.3	41.38	21.4	40.98	41.80	-12.2	4,875	-0.25%
2022/10/26	2.5	40.50	2	40.60	40.60	0.5	4,816	0.01%
2022/10/25	3	40.53	18.3	40.57	40.65	-15.3	4,828	-0.32%
2022/10/24	1.2	40.62	2.1	40.63	40.60	-0.9	4,786	-0.02%
2022/10/21	9.5	40.44	8	40.49	40.50	1.5	4,758	0.03%
2022/10/20	3.4	39.94	3.2	40.29	40.35	0.3	4,768	0.01%
2022/10/19	12.5	40.37	6.2	40.10	40.20	6.3	4,726	0.13%
2022/10/18	2	39.58	17.5	39.59	39.60	-15.5	4,685	-0.33%
2022/10/17	7.1	38.78	2.1	38.84	39.20	5	4,736	0.11%
2022/10/14	2.2	39.17	12.6	39.15	39.20	-10.4	4,808	-0.22%
2022/10/13	16.6	38.46	13.8	38.41	38.75	2.8	4,945	0.06%
2022/10/12	7.7	38.96	0.4	39.10	38.95	7.3	5,106	0.14%
2022/10/11	1.8	38.87	18.6	39.06	39.35	-16.9	5,224	-0.32%
2022/10/07	9.5	39.10	2	39.00	38.90	7.5	5,188	0.14%
2022/10/06	6.5	39.56	1.5	39.58	39.65	5	5,180	0.10%
2022/10/05	13.1	39.67	4.5	39.76	39.75	8.6	5,206	0.17%
2022/10/04	15.8	39.77	4	39.88	39.70	11.8	5,244	0.23%
2022/10/03	14.4	39.53	9.4	39.64	39.85	5	5,232	0.10%
2022/09/30	8.6	38.17	13.1	38.34	39.00	-4.5	5,202	-0.09%
2022/09/29	13.5	38.31	13	38.43	38.60	0.5	5,204	0.01%
2022/09/28	38.1	38.52	68	38.74	38.00	-29.9	5,171	-0.58%
2022/09/27	52.9	39.67	26.6	39.78	39.65	26.3	5,055	0.52%
2022/09/26	63.8	40.20	32	40.11	40.20	31.8	4,940	0.64%
2022/09/23	15.8	47.76	20.2	47.75	47.80	-4.4	4,766	-0.09%
2022/09/22	29.9	47.66	10.2	47.72	47.75	19.8	4,634	0.43%
2022/09/21	3.5	47.93	6.2	47.99	48.00	-2.6	4,521	-0.06%
2022/09/20	8.3	48.05	18.5	48.01	48.00	-10.2	4,374	-0.23%
2022/09/19	11.2	48.15	8	48.22	48.15	3.2	4,340	0.07%
2022/09/16	8.7	48.19	2	48.25	48.30	6.7	4,306	0.16%
2022/09/15	9.3	48.23	1	48.35	48.25	8.3	4,462	0.19%
2022/09/14	17.5	48.19	2.2	48.28	48.25	15.3	4,782	0.32%
2022/09/13	21.3	48.54	8	48.53	48.50	13.3	5,003	0.26%
2022/09/12	6.6	48.28	10	48.22	48.40	-3.4	5,233	-0.06%
2022/09/08	23.2	48.05	10	48.16	48.35	13.2	5,532	0.24%
2022/09/07	11.4	47.88	12.5	47.89	47.90	-1.1	5,636	-0.02%
2022/09/06	18.7	47.98	35.1	48.04	48.10	-16.4	5,682	-0.29%
2022/09/05	4.3	47.99	21.2	48.00	47.95	-16.9	5,683	-0.30%
2022/09/02	5.1	47.98	7.3	48.16	48.00	-2.2	5,698	-0.04%
2022/09/01	14.3	48.03	5.5	48.08	48.10	8.7	5,726	0.15%
2022/08/31	12.2	48.33	34.1	48.38	48.40	-21.9	5,714	-0.38%
2022/08/30	4.2	48.15	9.3	48.28	48.35	-5.2	5,694	-0.09%
2022/08/29	3.7	47.79	40.1	47.82	47.85	-36.4	5,702	-0.64%
2022/08/26	5.2	48.09	6.4	48.07	48.20	-1.2	5,824	-0.02%
2022/08/25	4.4	48.00	8.4	48.05	48.10	-4	5,812	-0.07%
2022/08/24	7.4	47.63	20	47.77	48.00	-12.6	5,807	-0.22%
2022/08/23	6.3	47.56	13.2	47.63	47.65	-6.9	5,790	-0.12%
2022/08/22	2.4	47.34	14.1	47.37	47.65	-11.7	5,815	-0.20%
2022/08/19	7.6	46.89	3.2	46.92	47.00	4.5	5,742	0.08%
2022/08/18	15.7	46.79	27	46.71	46.80	-11.3	5,742	-0.20%
2022/08/17	18.3	47.05	19	47.07	47.20	-0.7	5,720	-0.01%
2022/08/16	5.1	46.68	5.3	46.80	46.80	-0.2	5,658	0.00%
2022/08/15	10.5	46.30	2	46.20	46.20	8.5	5,579	0.15%
2022/08/12	32	46.36	11	46.28	46.15	21	5,593	0.38%
2022/08/11	4	45.93	2	46.00	45.90	2	5,573	0.04%
2022/08/10	6.2	45.78	3	45.87	45.75	3.2	5,595	0.06%
2022/08/09	6.3	46.00	10.1	45.97	46.00	-3.7	5,615	-0.07%
2022/08/08	5.3	45.76	11	46.00	46.00	-5.7	5,670	-0.10%
2022/08/05	7.3	45.70	3.1	45.75	45.85	4.2	5,890	0.07%
2022/08/04	7.1	45.43	5	45.35	45.65	2.1	5,966	0.03%
2022/08/03	23.5	45.80	7	45.80	45.80	16.5	5,960	0.28%
2022/08/02	3	45.68	6	45.66	46.00	-3	5,996	-0.05%
2022/08/01	3.4	45.82	8.4	45.79	45.90	-5	6,010	-0.08%
2022/07/29	0	45.12	12.5	45.12	45.35	-12.5	5,999	-0.21%
2022/07/28	1.1	44.91	0.5	45.00	44.90	0.6	6,010	0.01%
2022/07/27	6.8	44.71	7	44.75	44.65	-0.2	6,026	0.00%
2022/07/26	10.2	44.87	1	45.05	44.80	9.2	6,033	0.15%
2022/07/25	5.1	44.90	1	45.06	45.10	4.1	6,048	0.07%
2022/07/22	3.4	44.81	1	44.95	45.20	2.4	6,076	0.04%
2022/07/21	10.5	44.89	21	44.96	45.15	-10.5	6,053	-0.17%
2022/07/20	19.3	45.68	23.3	45.77	45.35	-4	6,060	-0.07%
2022/07/19	18.2	45.77	93.4	45.72	45.75	-75.1	6,023	-1.25%
2022/07/18	2.3	44.33	39.7	44.85	45.10	-37.4	5,953	-0.63%
2022/07/15	19.5	43.38	10.2	43.40	43.40	9.3	5,964	0.16%
2022/07/14	5	43.42	3.8	43.53	43.50	1.3	6,095	0.02%
2022/07/13	4.6	43.61	2.3	43.70	43.50	2.3	6,119	0.04%
2022/07/12	15.2	43.41	2	43.40	43.20	13.2	6,150	0.22%
2022/07/11	9.1	43.63	2.1	43.80	43.80	7	6,163	0.11%
2022/07/08	17.1	43.87	5	43.93	43.85	12.1	6,195	0.19%
2022/07/07	18.4	43.87	1.4	44.01	43.80	17	6,213	0.27%
2022/07/06	7.3	44.44	2	44.35	44.20	5.3	6,327	0.08%
2022/07/05	15.2	44.56	5	44.80	44.65	10.2	6,572	0.15%
2022/07/04	4.2	44.11	10.3	44.43	44.40	-6.1	6,803	-0.09%
2022/07/01	16.4	44.32	29	44.22	43.95	-12.6	7,609	-0.17%
2022/06/30	4	44.88	14.2	45.06	45.20	-10.2	8,178	-0.12%
2022/06/29	3.1	45.00	5.2	44.95	45.10	-2.1	8,197	-0.03%
2022/06/28	3.3	44.69	2	44.88	44.80	1.3	8,203	0.02%
2022/06/27	2	44.60	5.2	44.62	44.80	-3.2	8,257	-0.04%
2022/06/24	2	44.15	6	44.00	44.20	-4	8,284	-0.05%
2022/06/23	39.2	43.50	28.6	43.47	43.30	10.6	8,320	0.13%
2022/06/22	61.6	43.05	6.5	43.27	43.25	55.1	8,163	0.68%
2022/06/21	32.1	43.55	8.6	43.88	43.35	23.5	7,857	0.30%
2022/06/20	25.6	43.78	17	43.92	43.60	8.6	7,697	0.11%
2022/06/17	107	43.72	57.2	44.34	44.75	49.8	7,720	0.65%	大買/
2022/06/16	55.6	44.68	1.1	44.88	44.55	54.5	7,555	0.72%
2022/06/15	24.5	45.06	1.3	45.23	45.05	23.2	7,569	0.31%
2022/06/14	16	45.19	6.4	44.92	45.40	9.6	7,728	0.12%
2022/06/13	39.6	44.78	8.3	44.74	44.80	31.3	8,324	0.38%
2022/06/10	17.3	44.88	3	44.95	44.90	14.3	8,491	0.17%
2022/06/09	37.7	45.30	6	45.38	45.25	31.7	8,562	0.37%
2022/06/08	29.3	45.38	27	45.19	45.45	2.3	8,561	0.03%
2022/06/07	13.4	44.88	9	44.97	45.35	4.4	8,600	0.05%
2022/06/06	53.1	45.05	11	45.17	45.00	42.1	8,621	0.49%
2022/06/02	6.3	46.21	1	46.30	46.10	5.3	8,580	0.06%
2022/06/01	2.2	46.40	1	46.45	46.35	1.2	8,711	0.01%
2022/05/31	4	46.46	1	46.50	46.45	3	8,812	0.03%
2022/05/30	4.5	46.45	19.2	46.39	46.55	-14.7	8,881	-0.17%
2022/05/27	3.3	46.07	0	0.00	46.00	3.3	8,908	0.04%
2022/05/26	3.6	45.91	3.7	46.00	46.00	-0.1	9,060	0.00%
2022/05/25	2.7	45.61	0.2	45.99	46.00	2.6	9,159	0.03%
2022/05/24	23.2	45.94	1.5	45.92	45.80	21.7	9,320	0.23%
2022/05/23	8.1	45.95	11	45.96	46.00	-2.9	9,444	-0.03%
2022/05/20	4	45.73	1.6	45.86	45.85	2.4	9,685	0.02%
2022/05/19	16.7	45.33	2.3	45.40	45.60	14.4	9,778	0.15%
2022/05/18	16.6	45.81	31.1	45.85	45.90	-14.5	9,750	-0.15%
2022/05/17	8.3	45.27	49.4	45.27	45.45	-41.1	9,739	-0.42%
2022/05/16	25.3	44.44	18.3	44.52	44.55	7	9,756	0.07%
2022/05/13	108.5	44.05	82.5	44.16	44.70	26	9,762	0.27%	大買/
2022/05/12	54.2	45.71	9	45.76	45.40	45.3	9,552	0.47%
2022/05/11	12.3	46.28	1.3	46.40	46.25	11.1	9,474	0.12%
2022/05/10	15.6	46.25	9	46.18	46.50	6.6	9,491	0.07%
2022/05/09	13.5	46.64	7	46.62	46.50	6.5	9,510	0.07%
2022/05/06	8.5	46.80	21	46.65	46.90	-12.5	9,568	-0.13%
2022/05/05	9.1	47.10	2	47.03	47.00	7.1	9,644	0.07%
2022/05/04	7	46.85	2	46.90	46.90	5	9,731	0.05%
2022/05/03	16.8	46.67	16	46.55	46.65	0.8	9,780	0.01%
2022/04/29	19	46.89	4.1	46.90	46.95	15	9,807	0.15%
2022/04/28	4.4	46.74	15	46.85	46.70	-10.6	9,846	-0.11%
2022/04/27	11.7	46.68	8	46.81	46.70	3.7	9,839	0.04%
2022/04/26	17.1	46.99	8.2	47.02	47.20	8.8	9,858	0.09%
2022/04/25	20.5	46.56	45.1	46.68	46.45	-24.6	9,766	-0.25%
2022/04/22	29.5	47.25	10.6	47.53	47.10	18.9	9,677	0.19%
2022/04/21	55.5	47.73	14	47.94	47.50	41.5	9,599	0.43%
2022/04/20	31.4	47.52	15.3	48.64	48.75	16.1	9,493	0.17%
2022/04/19	10.2	47.78	8	47.85	47.80	2.2	9,399	0.02%
2022/04/18	46.3	47.90	9	47.96	47.80	37.3	9,395	0.40%
2022/04/15	28	47.92	18.3	47.89	48.05	9.7	9,352	0.10%
2022/04/14	21	47.77	12.3	47.77	47.85	8.7	9,312	0.09%
2022/04/13	8.2	47.25	11.1	47.19	47.45	-2.9	9,288	-0.03%
2022/04/12	23.7	46.91	137.3	46.92	46.90	-113.6	9,253	-1.23%	大賣/鉅額交易
2022/04/11	63.5	47.93	214.3	47.75	47.60	-150.8	9,119	-1.65%	大賣/鉅額交易
2022/04/08	115.6	48.72	188.1	48.75	48.75	-72.4	8,892	-0.81%	大買/大賣/
2022/04/07	300	49.29	345.1	49.06	48.90	-45.1	8,703	-0.52%	大買/大賣/
2022/04/06	257	47.38	202.1	47.02	49.00	54.9	7,888	0.70%	大買/大賣/
2022/04/01	35.5	45.40	188	45.44	45.70	-152.5	7,252	-2.10%	大賣/鉅額交易
2022/03/31	3.8	45.42	57.3	45.40	45.40	-53.4	7,189	-0.74%
2022/03/30	15.6	45.33	99.8	45.30	45.40	-84.2	7,184	-1.17%
2022/03/29	7.6	45.30	98.3	45.31	45.30	-90.7	7,325	-1.24%
2022/03/28	59.3	45.32	84.3	45.28	45.35	-25	7,363	-0.34%
2022/03/25	37.8	45.73	52	45.82	45.75	-14.2	7,389	-0.19%
2022/03/24	74.8	45.75	38.1	45.67	45.75	36.7	7,451	0.49%
2022/03/23	139.4	45.94	33.2	45.84	45.95	106.2	7,509	1.41%	大買/鉅額交易
2022/03/22	99.5	45.60	176	45.32	45.50	-76.5	7,515	-1.02%	大賣/
2022/03/21	35.9	46.25	12.1	46.26	46.20	23.8	7,261	0.33%
2022/03/18	34.4	46.61	2	46.70	46.60	32.4	7,118	0.45%
2022/03/17	55.1	46.89	31	46.89	47.00	24.1	7,022	0.34%
2022/03/16	184.1	47.17	228.5	47.60	46.85	-44.3	6,829	-0.65%	大買/大賣/
2022/03/15	46.1	50.29	36.5	50.23	50.50	9.6	6,228	0.15%
2022/03/14	47	49.68	41.9	49.66	49.60	5.1	6,042	0.08%
2022/03/11	3.2	48.74	2	48.97	48.90	1.2	5,950	0.02%
2022/03/10	45.9	49.39	39	49.29	49.20	6.9	5,931	0.12%
2022/03/09	14.4	49.27	19.1	49.05	49.35	-4.7	5,893	-0.08%
2022/03/08	15.9	48.63	66.3	48.61	48.50	-50.4	5,836	-0.86%
2022/03/07	24.6	49.32	26.8	49.22	49.30	-2.2	5,723	-0.04%
2022/03/04	85.4	50.35	52.4	50.56	50.50	33.1	5,607	0.59%
2022/03/03	34.5	50.02	48.1	50.04	50.20	-13.7	5,520	-0.25%
2022/03/02	14.7	49.57	33.1	49.73	49.90	-18.3	5,490	-0.33%
2022/03/01	48.8	49.69	38.2	49.57	49.45	10.6	5,514	0.19%
2022/02/25	28.6	48.93	35.4	48.83	48.95	-6.8	5,379	-0.13%
2022/02/24	22.1	48.53	55.4	48.68	48.35	-33.3	5,287	-0.63%
2022/02/23	15.5	49.01	58.8	48.95	49.10	-43.2	5,123	-0.84%
2022/02/22	25.1	48.52	96	48.39	48.90	-71	5,011	-1.42%
2022/02/21	23.7	47.91	96.4	47.76	48.15	-72.7	4,800	-1.51%
2022/02/18	7.7	47.17	11	47.19	47.20	-3.4	4,722	-0.07%
2022/02/17	6.1	47.19	76.3	47.18	47.25	-70.2	4,777	-1.47%
2022/02/16	4.3	47.10	50.2	47.16	47.15	-45.9	4,863	-0.94%
2022/02/15	30.3	47.01	107.3	47.15	47.10	-77	5,051	-1.52%	大賣/
2022/02/14	2.7	46.74	56	46.76	46.85	-53.3	5,014	-1.06%
2022/02/11	2.2	46.80	56.2	46.78	46.80	-54	5,024	-1.07%
2022/02/10	138.6	46.81	65	46.81	46.90	73.6	5,005	1.47%	大買/
2022/02/09	32.6	47.08	57.3	47.02	47.00	-24.7	4,977	-0.50%
2022/02/08	25.3	47.18	50.1	47.17	47.25	-24.8	4,940	-0.50%
2022/02/07	13.4	46.88	54.8	46.88	47.05	-41.3	4,852	-0.85%
2022/01/26	6	46.72	43.3	46.52	46.80	-37.3	4,760	-0.78%
2022/01/25	19.4	46.18	24.9	46.24	46.30	-5.4	4,666	-0.12%
2022/01/24	4.1	46.15	2.8	46.25	46.30	1.3	4,641	0.03%
2022/01/21	6.4	46.10	10	46.25	46.25	-3.6	4,590	-0.08%
2022/01/20	22	46.05	1.7	46.15	46.15	20.3	4,536	0.45%
2022/01/19	17.1	45.99	0	0.00	45.95	17.1	4,521	0.38%
2022/01/18	8.6	46.15	3	46.20	46.10	5.6	4,470	0.13%
2022/01/17	15.7	46.15	17.2	46.21	46.25	-1.5	4,483	-0.03%
2022/01/14	8.6	46.13	17	46.22	46.35	-8.4	4,544	-0.18%
2022/01/13	7.4	46.19	94.4	46.18	46.20	-87	4,661	-1.87%
2022/01/12	10	46.38	30.9	46.47	46.25	-20.9	4,657	-0.45%
2022/01/11	5	46.24	3.5	46.34	46.40	1.5	4,626	0.03%
2022/01/10	4.4	46.34	26	46.23	46.35	-21.6	4,618	-0.47%
2022/01/07	6.2	46.19	1.5	46.17	46.45	4.7	4,611	0.10%
2022/01/06	6.5	46.21	4	46.24	46.30	2.5	4,600	0.05%
2022/01/05	19.1	46.06	3	46.05	46.10	16.1	4,599	0.35%
2022/01/04	23.3	46.10	4	46.21	46.15	19.3	4,640	0.42%
2022/01/03	105.9	46.10	1.1	46.07	46.25	104.8	4,629	2.26%	大買/鉅額交易
2021/12/30	8.3	46.36	2.4	46.37	46.25	5.9	4,602	0.13%
2021/12/29	10.1	46.14	0.1	46.25	46.25	10	4,569	0.22%
2021/12/28	14.1	46.10	2.5	46.13	46.15	11.6	4,557	0.25%
2021/12/27	27.6	46.10	0	46.25	46.25	27.6	4,540	0.61%
2021/12/24	16.6	46.01	16	46.00	46.20	0.6	4,524	0.01%
2021/12/23	47.3	46.02	41.1	46.03	46.05	6.2	4,502	0.14%
2021/12/22	18.7	46.62	7	46.56	46.70	11.7	4,305	0.27%
2021/12/21	26.4	47.13	56	47.09	47.00	-29.6	4,226	-0.70%
2021/12/20	15.7	47.60	126.2	47.59	47.60	-110.5	4,188	-2.64%	大賣/鉅額交易
2021/12/17	9.3	47.11	203	47.11	47.25	-193.7	4,196	-4.61%	大賣/鉅額交易
2021/12/16	11.2	47.10	53	47.06	47.25	-41.8	4,208	-0.99%
2021/12/15	12.2	46.57	7	46.54	46.60	5.2	4,267	0.12%
2021/12/14	4.5	46.57	18	46.57	46.50	-13.5	4,273	-0.32%
2021/12/13	16	46.82	52	46.66	46.70	-36	4,252	-0.85%
2021/12/10	11.3	46.46	1	46.40	46.50	10.3	4,199	0.25%
2021/12/09	25	46.53	1.2	46.68	46.50	23.8	4,177	0.57%
2021/12/08	6.1	46.50	0	0.00	46.50	6.1	4,154	0.15%
2021/12/07	3.1	46.47	6.1	46.50	46.50	-3	4,130	-0.07%
2021/12/06	4	46.18	10	46.40	46.40	-6	4,098	-0.15%
2021/12/03	4	46.31	1	46.40	46.30	3	4,116	0.07%
2021/12/02	3.6	46.40	15	46.37	46.30	-11.4	4,096	-0.28%
2021/12/01	11	46.60	6.5	46.69	46.70	4.5	4,107	0.11%
2021/11/30	116.1	46.52	16	46.58	46.20	100.1	4,101	2.44%	大買/
2021/11/29	54.2	46.30	28.9	46.46	46.45	25.3	4,068	0.62%
2021/11/26	20.4	46.77	34	46.79	46.80	-13.6	4,044	-0.34%
2021/11/25	25.4	47.21	29.8	47.13	47.10	-4.4	4,003	-0.11%
2021/11/24	14.4	46.81	15	46.74	46.85	-0.6	3,916	-0.02%
2021/11/23	8.2	46.14	0.6	46.25	46.20	7.6	3,893	0.20%
2021/11/22	23.1	46.46	7	46.50	46.55	16.1	3,875	0.42%
2021/11/19	5.4	46.62	0	0.00	46.65	5.4	3,884	0.14%
2021/11/18	26.1	46.80	4.1	46.60	46.60	22	3,886	0.57%
2021/11/17	9.9	46.30	4	46.41	46.50	5.9	3,875	0.15%
2021/11/16	25.9	46.93	31	47.13	46.80	-5.1	3,859	-0.13%
2021/11/15	65.1	48.23	37	47.71	47.65	28.1	3,829	0.73%
2021/11/12	27.1	47.25	190.7	47.32	47.80	-163.6	3,734	-4.38%	大賣/鉅額交易
2021/11/11	107.4	45.80	4.4	45.73	45.60	103	3,576	2.88%	大買/鉅額交易
2021/11/10	7.1	45.42	2	45.30	45.45	5.1	3,663	0.14%
2021/11/09	7.1	44.88	2	44.85	44.95	5.1	3,676	0.14%
2021/11/08	2.2	44.84	2	44.88	45.00	0.2	3,689	0.00%
2021/11/05	4.5	44.48	5	44.59	44.55	-0.5	3,715	-0.01%
2021/11/04	7.3	44.77	0	0.00	44.65	7.3	3,722	0.20%
2021/11/03	0.4	44.90	0.1	44.90	44.85	0.4	3,737	0.01%
2021/11/02	2.2	44.83	2	44.80	44.70	0.2	3,818	0.01%
2021/11/01	7.7	44.79	1.1	44.71	44.70	6.6	3,840	0.17%
2021/10/29	2	45.00	0	0.00	44.95	2	3,853	0.05%
2021/10/28	2	45.15	4.3	45.23	45.10	-2.3	3,908	-0.06%
2021/10/27	1.3	45.28	0	0.00	45.10	1.3	3,952	0.03%
2021/10/26	1.3	45.51	15.2	45.55	45.55	-13.9	3,975	-0.35%
2021/10/25	3.3	45.00	21.2	45.09	45.20	-18	4,053	-0.44%
2021/10/22	2.4	45.49	32	45.61	45.15	-29.6	4,122	-0.72%
2021/10/21	3.2	44.69	3.2	45.04	45.00	0.1	4,091	0.00%
2021/10/20	1.1	44.52	0.1	44.75	44.60	1	4,054	0.03%
2021/10/19	5.4	44.51	1	44.40	44.55	4.4	4,268	0.10%
2021/10/18	15.1	44.76	4.5	44.67	44.65	10.6	4,364	0.24%
2021/10/15	5.4	44.85	16.5	44.98	44.75	-11.1	4,387	-0.25%
2021/10/14	1.4	44.93	22	44.81	44.70	-20.6	4,394	-0.47%
2021/10/13	2.2	45.06	47.3	45.08	45.05	-45.1	4,452	-1.01%
2021/10/12	3.6	44.92	17	44.75	45.10	-13.4	4,494	-0.30%
2021/10/08	2.2	44.64	28	44.70	44.60	-25.8	4,440	-0.58%
2021/10/07	1.1	44.56	14	44.65	44.65	-12.9	4,430	-0.29%
2021/10/06	2	44.40	55.2	44.52	44.25	-53.2	4,452	-1.20%
2021/10/05	2.1	44.46	7	44.54	44.60	-4.9	4,464	-0.11%
2021/10/04	3.3	44.75	10	44.75	44.70	-6.7	4,580	-0.15%
2021/10/01	8.1	44.77	3.3	44.82	44.80	4.8	4,599	0.10%
2021/09/30	0.3	45.20	4.1	45.14	45.10	-3.7	4,629	-0.08%
2021/09/29	4.3	45.08	1	45.10	45.05	3.3	4,619	0.07%
2021/09/28	3.3	44.63	7	45.19	45.30	-3.7	4,593	-0.08%
2021/09/27	19.1	44.78	1	44.65	44.65	18.1	4,567	0.40%
2021/09/24	26.2	45.22	0	0.00	45.10	26.2	4,508	0.58%
2021/09/23	33.4	46.66	14.6	46.69	46.80	18.8	4,357	0.43%
2021/09/22	38.3	46.60	18	47.19	46.20	20.3	4,245	0.48%
2021/09/17	13.6	47.44	0	0.00	47.35	13.6	4,100	0.33%
2021/09/16	2	47.73	0	0.00	47.80	2	4,089	0.05%
2021/09/15	13.5	47.62	1	47.65	47.55	12.5	4,138	0.30%
2021/09/14	2.8	47.99	0	0.00	47.90	2.8	4,191	0.07%
2021/09/13	28.1	48.26	0.2	48.23	48.35	27.9	4,204	0.66%
2021/09/10	3	47.92	7	47.95	47.95	-4	4,242	-0.09%
2021/09/09	1.1	47.37	0	0.00	47.50	1.1	4,298	0.03%
2021/09/08	9.9	47.48	1.5	47.53	47.25	8.4	4,312	0.19%
2021/09/07	12.4	47.96	2.2	48.00	47.85	10.2	4,297	0.24%
2021/09/06	7.5	48.24	6.7	48.31	48.15	0.7	4,318	0.02%
2021/09/03	5.7	48.27	5	48.20	48.25	0.7	4,304	0.02%
2021/09/02	5.1	48.37	0.6	48.58	48.25	4.5	4,344	0.10%
2021/09/01	4.1	48.58	0	0.00	48.40	4.1	4,370	0.09%
2021/08/31	2.4	47.75	1	48.10	48.20	1.4	4,386	0.03%
2021/08/30	7.1	47.35	0	0.00	47.40	7.1	4,411	0.16%
2021/08/27	9	47.41	16	47.48	47.45	-7	4,405	-0.16%
2021/08/26	5.1	47.37	48	47.62	47.40	-42.9	4,429	-0.97%
2021/08/25	10.1	47.42	0.1	47.75	47.60	10	4,498	0.22%
2021/08/24	3.2	47.64	26.1	47.94	47.65	-22.9	4,515	-0.51%
2021/08/23	6.7	47.78	90	47.70	47.50	-83.4	4,576	-1.82%
2021/08/20	4.4	47.35	59	47.47	47.55	-54.6	4,597	-1.19%
2021/08/19	11.4	47.77	11.9	47.93	47.55	-0.6	5,750	-0.01%
2021/08/18	17	48.17	3	48.17	48.40	14	5,778	0.24%
2021/08/17	0	0.00	77.3	48.87	48.60	-77.3	5,807	-1.33%
2021/08/16	66.9	48.11	26.4	48.36	48.10	40.5	5,726	0.71%
2021/08/13	1.1	49.06	29.2	49.08	48.90	-28.1	5,649	-0.50%
2021/08/12	6	48.92	34	48.92	48.95	-28	5,580	-0.50%
2021/08/11	10	48.68	25.4	48.74	48.80	-15.4	5,583	-0.28%
2021/08/10	15.1	48.45	17	48.65	48.85	-1.9	5,582	-0.03%
2021/08/09	16.4	49.10	32.3	49.06	49.00	-15.9	5,636	-0.28%
2021/08/06	6.3	48.77	48.6	49.20	49.45	-42.3	5,660	-0.75%
2021/08/05	35.5	48.72	2.2	48.79	48.70	33.3	5,663	0.59%
2021/08/04	9.5	48.82	25.6	49.08	49.05	-16	5,896	-0.27%
2021/08/03	1.4	49.03	12.4	49.18	49.30	-10.9	5,955	-0.18%
2021/08/02	3.1	49.30	33.3	49.46	49.45	-30.2	6,067	-0.50%
2021/07/30	13.1	48.98	9.3	48.99	49.05	3.8	6,127	0.06%
2021/07/29	13.8	49.10	53.8	49.08	49.10	-39.9	6,148	-0.65%
2021/07/28	7.3	48.09	13.6	48.17	48.35	-6.3	6,105	-0.10%
2021/07/27	4.6	47.79	16.4	47.89	48.15	-11.8	6,096	-0.19%
2021/07/26	42.1	48.01	16.5	47.90	48.10	25.6	6,098	0.42%
2021/07/23	36.5	47.70	39	47.83	47.90	-2.5	6,014	-0.04%
2021/07/22	5.3	46.72	24.2	46.82	46.85	-18.9	5,822	-0.32%
2021/07/21	10	45.90	18.1	45.93	46.00	-8.1	5,780	-0.14%
2021/07/20	1.8	45.61	11	45.60	45.65	-9.2	5,959	-0.15%
2021/07/19	15.1	46.06	18	46.13	46.10	-2.9	6,065	-0.05%
2021/07/16	24	45.60	8.2	45.48	45.75	15.8	6,068	0.26%
2021/07/15	3	44.92	2	45.03	45.10	1	6,030	0.02%
2021/07/14	5.2	44.80	6.3	44.90	44.95	-1.1	6,056	-0.02%
2021/07/13	14.6	44.97	26.4	44.94	44.85	-11.8	6,135	-0.19%
2021/07/12	4.8	45.26	31.2	45.53	45.20	-26.4	6,116	-0.43%
2021/07/09	38.6	45.46	27.1	45.48	45.00	11.5	6,084	0.19%
2021/07/08	3.1	44.62	7.4	44.65	44.65	-4.2	6,005	-0.07%
2021/07/07	5.7	44.23	2.9	44.17	44.40	2.8	6,008	0.05%
2021/07/06	7	43.60	5	43.75	43.65	2	5,987	0.03%
2021/07/05	2.3	43.48	1	43.45	43.50	1.3	6,028	0.02%
2021/07/02	3	43.20	0.9	43.40	43.30	2.1	6,077	0.03%
2021/07/01	4.2	43.24	1.1	43.46	43.20	3.1	6,112	0.05%
2021/06/30	8.1	43.80	4.4	43.57	43.65	3.6	6,122	0.06%
2021/06/29	4.2	43.46	3.4	43.55	43.55	0.7	6,147	0.01%
2021/06/28	2.5	43.65	0.8	43.89	43.60	1.7	6,172	0.03%
2021/06/25	6.5	43.92	5	44.02	43.60	1.5	6,171	0.02%
2021/06/24	10.1	43.67	11.2	43.51	43.85	-1.1	6,158	-0.02%
2021/06/23	0	0.00	8	42.76	42.70	-8	6,132	-0.13%
2021/06/22	2	42.45	2	42.73	42.35	0	6,080	0.00%
2021/06/21	14.7	42.25	2	42.40	42.20	12.7	6,087	0.21%
2021/06/18	40	42.33	3	42.55	42.20	37	6,113	0.61%
2021/06/17	4	42.39	3.1	42.54	42.75	0.9	6,189	0.01%
2021/06/16	5.1	42.70	3	42.68	42.50	2.1	6,260	0.03%
2021/06/15	3	42.80	8.1	42.79	42.80	-5.1	6,256	-0.08%
2021/06/11	8.4	42.38	1.2	42.41	42.40	7.2	6,240	0.12%
2021/06/10	15	42.36	9	42.29	42.30	6.1	6,243	0.10%
2021/06/09	11.7	41.68	10	41.77	41.75	1.8	6,208	0.03%
2021/06/08	18.7	41.44	5.9	41.70	41.40	12.8	6,192	0.21%
2021/06/07	29.1	41.64	3.7	41.89	41.55	25.4	6,172	0.41%
2021/06/04	5	41.90	3.8	42.04	41.95	1.2	6,144	0.02%
2021/06/03	12.5	41.87	4.8	42.07	41.85	7.7	6,153	0.12%
2021/06/02	29.4	41.94	11.1	41.98	42.00	18.3	6,141	0.30%
2021/06/01	10	42.16	28.4	42.17	42.20	-18.4	6,061	-0.30%
2021/05/31	27.3	42.33	5	42.44	42.10	22.3	6,060	0.37%
2021/05/28	11.1	42.63	1.3	42.74	42.65	9.9	5,999	0.16%
2021/05/27	14.2	41.95	6.3	42.26	42.60	7.9	5,986	0.13%
2021/05/26	7.4	42.22	3	42.38	42.20	4.4	4,867	0.09%
2021/05/25	18.2	42.54	2	42.80	42.30	16.1	4,800	0.34%
2021/05/24	9.7	42.70	3.2	42.78	42.70	6.5	4,755	0.14%
2021/05/21	2.3	42.53	8.1	42.82	43.00	-5.8	4,782	-0.12%
2021/05/20	4	42.00	2	41.95	42.15	2	4,749	0.04%
2021/05/19	15.3	41.93	3	42.04	41.85	12.3	4,749	0.26%
2021/05/18	3.1	41.82	2.1	42.06	41.90	1	4,748	0.02%
2021/05/17	14.6	41.45	7.9	41.05	40.80	6.7	4,762	0.14%
2021/05/14	10.1	42.81	23	43.38	42.80	-12.9	4,683	-0.27%
2021/05/13	10.1	42.15	22.1	42.83	42.10	-12	4,629	-0.26%
2021/05/12	28.6	42.91	37.2	43.37	42.60	-8.6	4,544	-0.19%
2021/05/11	24.4	45.28	9.3	45.61	44.85	15.1	4,277	0.35%
2021/05/10	22	45.46	28.6	45.61	45.70	-6.6	4,201	-0.16%
2021/05/07	8.7	45.05	4	45.19	44.70	4.7	4,073	0.11%
2021/05/06	9.8	45.32	12	45.50	45.25	-2.3	3,976	-0.06%
2021/05/05	1	45.15	10.7	44.93	45.20	-9.7	3,929	-0.25%
2021/05/04	11.1	44.63	11.4	44.58	44.35	-0.4	3,882	-0.01%
2021/05/03	20.2	45.16	18.2	45.04	44.70	2	3,820	0.05%
2021/04/29	9.2	45.27	13.2	45.46	45.25	-4	3,765	-0.11%
2021/04/28	10.4	45.66	9.1	45.73	45.65	1.3	3,739	0.03%
2021/04/27	30.2	46.23	18.1	46.13	46.20	12.1	3,767	0.32%
2021/04/26	48.9	46.68	38.9	46.36	46.60	10	3,705	0.27%
2021/04/23	9.7	44.30	37.3	44.69	45.35	-27.6	3,491	-0.79%
2021/04/22	24.8	44.28	3	44.33	44.10	21.8	3,389	0.64%
2021/04/21	8.1	44.23	35	44.26	44.35	-26.9	3,329	-0.81%
2021/04/20	15.3	44.25	10	44.23	44.35	5.3	3,311	0.16%
2021/04/19	25.6	44.46	26.1	44.51	44.60	-0.5	3,322	-0.02%
2021/04/16	5.3	43.39	4.9	43.46	43.60	0.4	3,270	0.01%
2021/04/15	3.2	43.29	5.5	43.36	43.30	-2.4	3,297	-0.07%
2021/04/14	37.5	43.29	0.9	43.50	43.25	36.5	3,331	1.10%
2021/04/13	8.1	43.57	3	43.62	43.50	5.1	3,329	0.15%
2021/04/12	5.2	43.58	1	43.60	43.60	4.2	3,327	0.13%
2021/04/09	5.6	43.69	26.7	43.69	43.75	-21	3,336	-0.63%
2021/04/08	24.2	43.49	1	43.40	43.50	23.2	3,300	0.70%
2021/04/07	16.2	43.46	3	43.54	43.65	13.1	3,277	0.40%
2021/04/06	13.2	43.62	3	43.63	43.65	10.2	3,270	0.31%
2021/04/01	20	43.62	8.3	43.58	43.55	11.7	3,289	0.36%
2021/03/31	11.4	43.38	6.3	43.50	43.50	5.1	3,351	0.15%
2021/03/30	4.2	43.49	0.9	43.57	43.45	3.3	3,527	0.09%
2021/03/29	12.6	43.34	1.1	43.50	43.55	11.5	3,680	0.31%
2021/03/26	14.6	43.41	4.7	43.53	43.50	9.9	3,854	0.26%
2021/03/25	1.6	43.52	1.5	43.48	43.60	0.1	4,049	0.00%
2021/03/24	5.9	43.30	1	43.25	43.55	4.9	4,322	0.11%
2021/03/23	17.7	43.18	15.2	43.22	43.15	2.6	4,361	0.06%
2021/03/22	47.9	43.34	16.2	43.29	43.60	31.7	4,406	0.72%
2021/03/19	17.4	44.54	1	44.95	44.25	16.4	4,320	0.38%
2021/03/18	4.3	45.35	5	45.43	45.20	-0.7	4,322	-0.02%
2021/03/17	2.3	45.00	1	45.10	45.20	1.3	4,363	0.03%
2021/03/16	5.2	44.90	3.1	45.05	44.90	2.2	4,433	0.05%
2021/03/15	13.2	44.79	1	44.95	44.75	12.2	4,528	0.27%
2021/03/12	2.4	44.96	15	45.21	44.95	-12.6	4,737	-0.27%
2021/03/11	8.2	45.38	7.8	45.44	45.35	0.5	5,010	0.01%
2021/03/10	1	45.45	2.3	45.74	45.45	-1.3	5,045	-0.03%
2021/03/09	3.1	45.22	5.4	45.44	45.40	-2.3	5,080	-0.05%
2021/03/08	2.1	45.16	29.5	45.32	45.25	-27.4	5,088	-0.54%
2021/03/05	2.2	44.98	1.7	45.00	44.95	0.5	5,096	0.01%
2021/03/04	10.5	44.75	15	45.10	45.05	-4.6	5,217	-0.09%
2021/03/03	3.8	44.79	1	44.95	44.95	2.8	5,185	0.05%
2021/03/02	7.4	44.76	6	45.01	44.55	1.4	5,174	0.03%
2021/02/26	10.9	44.74	11.1	44.89	45.20	-0.1	5,182	0.00%
2021/02/25	5.2	44.92	5.4	44.99	44.95	-0.3	5,115	-0.01%
2021/02/24	7.7	44.69	0	0.00	44.55	7.7	5,110	0.15%
2021/02/23	9	44.64	6	44.59	44.85	3	5,087	0.06%
2021/02/22	3.7	44.03	0.1	44.10	44.05	3.6	5,042	0.07%
2021/02/19	2.6	43.92	2	44.10	44.10	0.6	5,037	0.01%
2021/02/18	6.3	43.96	0	0.00	43.85	6.3	5,029	0.12%
2021/02/17	4.8	43.77	49	43.93	43.75	-44.2	5,010	-0.88%
2021/02/05	3.2	43.46	2	43.73	43.60	1.2	4,979	0.02%
2021/02/04	1.3	43.54	0.5	43.72	43.45	0.8	4,999	0.02%
2021/02/03	1.5	43.41	0	0.00	43.30	1.5	5,080	0.03%
2021/02/02	2.6	43.60	2.9	43.83	43.60	-0.2	5,119	0.00%
2021/02/01	2.9	43.49	11	43.20	43.25	-8.1	5,130	-0.16%
2021/01/29	9.6	42.97	16	43.00	42.60	-6.5	5,117	-0.13%
2021/01/28	4.2	43.31	5	43.29	43.25	-0.8	5,081	-0.02%
2021/01/27	1.5	43.63	1	43.85	43.60	0.5	5,087	0.01%
2021/01/26	6.3	43.60	0	0.00	43.45	6.3	5,088	0.12%
2021/01/25	1.7	42.93	3	43.02	43.95	-1.3	5,087	-0.03%
2021/01/22	2.2	43.18	5	43.36	43.10	-2.8	5,104	-0.05%
2021/01/21	2.2	43.55	0.9	43.57	43.40	1.3	5,102	0.03%
2021/01/20	35.8	43.62	3.5	43.66	43.10	32.3	5,100	0.63%
2021/01/19	8.1	44.50	0.5	44.70	44.40	7.6	5,021	0.15%
2021/01/18	5.3	44.73	0.1	44.80	44.55	5.2	4,997	0.10%
2021/01/15	11.1	45.32	33.2	45.32	45.05	-22.1	5,015	-0.44%
2021/01/14	7.1	45.58	1	45.80	45.70	6.1	5,177	0.12%
2021/01/13	1	45.75	0	0.00	45.80	1	5,174	0.02%
2021/01/12	4.1	45.86	6	45.94	45.55	-1.9	5,170	-0.04%
2021/01/11	13.2	45.99	12.2	46.30	46.00	1	5,145	0.02%
2021/01/08	2	45.90	9.9	45.86	45.90	-7.9	5,122	-0.15%
2021/01/07	16.1	45.76	8.3	45.54	45.60	7.8	5,099	0.15%
2021/01/06	3	45.55	4.4	45.56	45.20	-1.4	5,053	-0.03%
2021/01/05	23.3	45.14	5.1	45.05	45.05	18.2	5,013	0.36%
2021/01/04	11.6	45.33	2	45.30	45.15	9.6	5,002	0.19%
2020/12/31	4.2	45.51	11	45.52	45.85	-6.8	5,008	-0.14%
2020/12/30	4	45.61	10.6	45.58	45.55	-6.6	4,999	-0.13%
2020/12/29	4.4	45.74	1	45.60	45.60	3.4	4,996	0.07%
2020/12/28	0.7	46.00	2.2	46.37	45.90	-1.5	4,988	-0.03%
2020/12/25	14.1	46.32	43.6	46.20	46.45	-29.5	4,947	-0.60%
2020/12/24	7.8	45.78	38.5	45.59	46.40	-30.7	4,907	-0.62%
2020/12/23	2	44.73	7	44.74	45.00	-5	4,737	-0.11%
2020/12/22	6.1	44.71	2.3	45.29	44.50	3.8	4,623	0.08%
2020/12/21	28.3	45.36	7	45.26	44.95	21.3	4,561	0.47%
2020/12/18	5.2	46.18	15.2	46.25	45.60	-10	4,425	-0.23%
2020/12/17	19.2	45.97	5.3	46.03	46.05	13.9	4,185	0.33%
2020/12/16	5.2	45.85	40.4	45.75	45.95	-35.2	4,169	-0.84%
2020/12/15	28	45.27	9	45.25	45.25	19	4,086	0.46%
2020/12/14	3.5	44.97	16.6	45.03	44.90	-13.1	4,076	-0.32%
2020/12/11	2.3	44.46	3	44.77	44.35	-0.7	4,015	-0.02%
2020/12/10	21.3	44.01	12	44.45	44.60	9.3	3,999	0.23%
2020/12/09	8.5	44.42	29	44.44	44.50	-20.6	3,934	-0.52%
2020/12/08	36	44.76	19.3	45.13	45.40	16.7	3,834	0.44%
2020/12/07	9.2	45.47	69.6	45.27	45.85	-60.4	3,620	-1.67%
2020/12/04	9.7	43.46	3.1	43.55	43.50	6.6	3,344	0.20%
2020/12/03	18.3	43.85	2	43.92	43.80	16.3	3,285	0.50%
2020/12/02	0.1	44.25	3.4	44.39	44.35	-3.3	3,253	-0.10%
2020/12/01	6.4	44.41	52.4	44.44	44.50	-46	3,240	-1.42%
2020/11/30	11	44.28	25.1	44.36	44.50	-14.1	3,235	-0.44%
2020/11/27	3.1	43.77	6	43.73	43.85	-2.9	3,140	-0.09%
2020/11/26	2.2	43.72	2	43.90	43.85	0.2	3,149	0.01%
2020/11/25	1	43.70	12.7	43.77	43.90	-11.7	3,254	-0.36%
2020/11/24	5.2	43.40	2	43.53	43.50	3.2	3,245	0.10%
2020/11/23	3.1	43.42	5	43.47	43.45	-1.9	3,242	-0.06%
2020/11/20	3	43.10	2.6	43.14	43.25	0.4	3,250	0.01%
2020/11/19	1	43.15	0	0.00	43.15	1	3,268	0.03%
2020/11/18	2.7	43.16	6	43.20	43.35	-3.4	3,279	-0.10%
2020/11/17	3	43.33	0	0.00	43.40	3	3,277	0.09%
2020/11/16	2	43.35	6.7	43.41	43.45	-4.7	3,317	-0.14%
2020/11/13	6.2	43.29	1.5	43.41	43.40	4.7	3,336	0.14%
2020/11/12	1.5	43.52	7.3	43.63	43.85	-5.8	3,324	-0.17%
2020/11/11	6.5	43.56	20	43.56	44.00	-13.5	3,346	-0.40%
2020/11/10	12.9	42.86	26.2	42.84	42.95	-13.4	3,273	-0.41%
2020/11/09	2.3	42.03	1	42.20	42.00	1.2	3,262	0.04%
2020/11/06	16.2	41.92	6.3	41.92	41.90	9.9	3,242	0.31%
2020/11/05	7.5	42.08	4	42.06	42.00	3.5	3,220	0.11%
2020/11/04	7.4	41.99	3	42.04	42.00	4.4	3,211	0.14%
2020/11/03	3.1	42.21	0.2	42.25	42.35	2.9	3,197	0.09%
2020/11/02	8.5	41.68	7	41.82	41.90	1.5	3,189	0.05%
2020/10/30	21.2	41.74	2.7	41.91	41.50	18.5	3,171	0.58%
2020/10/29	29	41.87	1	42.16	41.85	28	3,118	0.90%
2020/10/28	6.2	42.15	2	42.58	42.10	4.2	3,121	0.13%
2020/10/27	4	42.53	4	42.66	42.55	0	3,113	0.00%
2020/10/26	4.1	42.78	3	42.77	42.60	1.1	3,111	0.03%
2020/10/23	8	42.64	2	42.80	42.55	6	3,120	0.19%
2020/10/22	10.7	42.35	2	42.00	43.20	8.7	3,106	0.28%
2020/10/21	5	42.66	1	42.50	42.70	4	2,930	0.14%
2020/10/20	3	42.80	0	0.00	42.65	3	2,920	0.10%
2020/10/19	7	42.74	2	43.10	43.20	5	2,899	0.17%
2020/10/16	0	0.00	12	42.98	42.90	-12	2,874	-0.42%
2020/10/15	17	43.08	1	42.95	42.95	16	2,865	0.56%
2020/10/14	5.1	43.72	1	43.75	43.75	4.1	2,841	0.14%
2020/10/13	4	43.78	6	43.83	43.85	-2	2,846	-0.07%
2020/10/12	6	44.39	6	44.58	44.20	0	2,839	0.00%
2020/10/08	13.9	44.15	11	44.62	44.70	2.9	2,849	0.10%
2020/10/07	8	43.63	2	43.50	43.50	6	2,803	0.21%
2020/10/06	7.1	43.45	0	0.00	43.70	7.1	2,829	0.25%
2020/10/05	2	43.15	13.3	43.37	43.20	-11.3	2,833	-0.40%
2020/09/30	3	43.08	6	43.09	43.00	-3	2,825	-0.11%
2020/09/29	6	43.09	1	43.35	43.30	5	2,824	0.18%
2020/09/28	3	42.23	8	42.47	42.65	-5	2,795	-0.18%
2020/09/25	20	41.89	20	41.65	41.50	0	2,769	0.00%
2020/09/24	44.1	41.52	13	41.41	41.45	31.1	2,721	1.14%
2020/09/23	16.1	46.17	5	46.16	46.15	11.1	2,590	0.43%
2020/09/22	16	46.48	8.1	46.47	46.60	7.9	2,499	0.32%
2020/09/21	8	46.74	16	46.75	46.85	-8	2,460	-0.33%
2020/09/18	17	46.66	3	46.70	46.65	14	2,411	0.58%
2020/09/17	1	46.50	57	46.46	46.55	-56	2,381	-2.35%
2020/09/16	4	46.39	0	46.50	46.35	4	2,358	0.17%
2020/09/15	2	46.18	5	46.43	46.35	-3	2,343	-0.13%
2020/09/14	24	46.36	11	46.33	46.35	13	2,348	0.55%
2020/09/11	6	46.26	2	46.28	46.30	4	2,335	0.17%
2020/09/10	3	46.33	3	46.32	46.30	0	2,321	0.00%
2020/09/09	3	45.64	2	45.75	46.15	1	2,306	0.04%
2020/09/08	1	45.85	16	45.79	45.85	-15	2,307	-0.65%
2020/09/07	7.2	46.13	5.1	46.03	46.00	2.1	2,396	0.09%
2020/09/04	3.2	45.29	19	45.44	45.80	-15.8	2,420	-0.65%
2020/09/03	12	45.59	7	45.69	45.60	5	2,467	0.20%
2020/09/02	14	45.79	2	46.00	45.65	12	2,445	0.49%
2020/09/01	6	46.07	0	0.00	46.20	6	2,458	0.24%
2020/08/31	5	46.48	19	46.30	46.40	-14	2,516	-0.56%
2020/08/28	1	45.65	14	45.80	45.60	-13	2,440	-0.53%
2020/08/27	6	45.33	1	45.50	45.50	5	2,459	0.20%
2020/08/26	6	45.05	19	45.31	45.50	-13	2,500	-0.52%
2020/08/25	0	0.00	20	44.95	44.95	-20	2,531	-0.79%
2020/08/24	1.1	44.51	22	44.66	44.65	-20.9	2,659	-0.79%
2020/08/21	2	44.25	9	44.25	44.35	-7	2,688	-0.26%
2020/08/20	8	44.02	15	44.53	43.50	-7	2,678	-0.26%
2020/08/19	5	44.70	10	44.70	44.45	-5	2,644	-0.19%
2020/08/18	2	44.35	11	44.45	44.30	-9	2,619	-0.34%
2020/08/17	26	44.26	44	43.91	44.35	-18	2,621	-0.69%
2020/08/14	40	43.20	0	0.00	43.10	40	2,595	1.54%
2020/08/13	1	43.50	19	43.38	43.75	-18	2,596	-0.69%
2020/08/12	6	42.67	1	42.80	42.55	5	2,585	0.19%
2020/08/11	4	42.76	0	0.00	42.70	4	2,603	0.15%
2020/08/10	7	42.84	0	0.00	42.90	7	2,640	0.27%
2020/08/07	14	42.89	0	0.00	42.85	14	2,686	0.52%
2020/08/06	0	0.00	2	42.75	42.95	-2	2,722	-0.07%
2020/08/05	2	42.43	1	42.35	42.40	1	2,742	0.04%
2020/08/04	16	42.35	10	42.35	42.30	6	2,780	0.22%
2020/08/03	6	42.30	0	0.00	42.20	6	2,816	0.21%
2020/07/30	5	42.05	10	42.05	42.30	-5	2,789	-0.18%
2020/07/29	11	42.23	2	42.40	41.90	9	2,787	0.32%
2020/07/28	2	41.95	0	0.00	41.60	2	2,799	0.07%
2020/07/24	1	42.80	3	43.15	42.80	-2	2,805	-0.07%
2020/07/23	0.2	43.40	1	43.25	43.40	-0.8	2,805	-0.03%
2020/07/21	0	0.00	1	43.10	43.45	-1	2,848	-0.04%
2020/07/20	0	0.00	1	42.75	42.65	-1	2,851	-0.04%
2020/07/17	2	42.88	1	42.90	42.90	1	2,852	0.04%
2020/07/16	3	43.63	0	0.00	43.25	3	2,862	0.10%
2020/07/15	1.2	43.78	1	43.35	43.65	0.2	2,856	0.01%
2020/07/14	8	42.69	2	42.70	42.60	6	2,827	0.21%
2020/07/13	11	43.00	20	42.85	42.80	-9	2,833	-0.32%
2020/07/10	30	43.36	6	43.28	43.15	24	2,817	0.85%
2020/07/09	3	43.92	1	44.45	43.90	2	2,812	0.07%
2020/07/08	0	0.00	1	44.40	44.40	-1	2,791	-0.04%
2020/07/07	0	0.00	6.7	44.19	44.10	-6.7	2,779	-0.24%
2020/07/06	4	44.05	1	44.10	44.00	3	2,765	0.11%
2020/07/03	0.4	44.00	0	0.00	43.85	0.4	2,768	0.01%
2020/07/02	2.3	44.03	9	44.03	44.20	-6.8	2,775	-0.24%
2020/07/01	0.6	44.10	0	0.00	43.95	0.6	2,774	0.02%
2020/06/30	2	43.93	0	0.00	43.55	2	2,781	0.07%
2020/06/29	10	43.54	1	43.45	43.60	9	2,797	0.32%
2020/06/24	4	44.01	2	43.95	43.90	2	2,802	0.07%
2020/06/23	6	44.05	0	0.00	43.90	6	2,823	0.21%
2020/06/22	2	43.75	0	0.00	43.55	2	2,829	0.07%
2020/06/19	11	43.72	5	43.75	43.50	6	2,875	0.21%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/16	7	44.12	2.3	44.33	44.20	4.7	2,963	0.16%
2020/06/15	5	43.98	0	0.00	43.70	5	3,099	0.16%
2020/06/12	18	43.77	0	0.00	43.60	18	3,148	0.57%
2020/06/11	12	45.09	7	44.96	44.80	5	3,119	0.16%
2020/06/10	10	45.96	3	45.87	45.85	7	3,127	0.22%
2020/06/09	8	46.55	1	46.50	46.50	7	3,185	0.22%
2020/06/08	32	46.53	7	46.63	46.50	25	3,259	0.77%
2020/06/05	2	47.20	13	46.94	47.25	-11	3,232	-0.34%
2020/06/04	2	46.30	2	46.50	46.40	0	3,182	0.00%
2020/06/03	1	46.00	13	46.07	46.25	-12	3,179	-0.38%
2020/06/02	1	45.40	4	45.20	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	2	45.03	44.90	-2	3,087	-0.06%
2020/05/29	3	44.63	3	44.65	44.35	0	3,033	0.00%
2020/05/28	18	44.69	5	44.91	44.75	13	2,899	0.45%
2020/05/27	1	44.20	7	44.34	44.45	-6	2,910	-0.21%
2020/05/26	1	44.25	0	0.00	44.25	1	2,950	0.03%
2020/05/21	1	44.35	2	44.33	44.20	-1	2,953	-0.03%
2020/05/20	1	43.85	1	44.05	43.80	0	2,930	0.00%
2020/05/19	0	0.00	2	43.93	44.00	-2	2,928	-0.07%
2020/05/18	2	43.23	0	0.00	43.10	2	2,914	0.07%
2020/05/15	5	43.32	1	43.15	43.55	4	2,908	0.14%
2020/05/14	5	43.24	41	43.37	43.05	-36	2,866	-1.26%
2020/05/13	10	44.08	2	44.15	44.00	8	2,832	0.28%
2020/05/12	0	0.00	1	44.60	44.90	-1	2,786	-0.04%
2020/05/11	3	44.70	6	44.77	44.70	-3	2,769	-0.11%
2020/05/08	2	43.78	0	0.00	43.80	2	2,735	0.07%
2020/05/07	2	43.60	0	0.00	43.80	2	2,719	0.07%
2020/05/06	0	0.00	5	43.59	43.70	-5	2,727	-0.18%
2020/05/04	4	42.10	0	0.00	43.00	4	2,763	0.14%
2020/04/30	6	44.45	3	44.03	43.65	3	2,783	0.11%
2020/04/29	0	0.00	1	43.80	43.70	-1	2,799	-0.04%
2020/04/28	3	42.87	10	42.67	42.85	-7	2,828	-0.25%
2020/04/27	12	42.27	2.2	42.22	42.35	9.8	2,919	0.33%
2020/04/23	3	40.77	0	0.00	40.60	3	2,917	0.10%
2020/04/22	3.3	40.35	0	0.00	40.30	3.3	2,922	0.11%
2020/04/21	3	40.83	1.3	40.56	40.40	1.7	2,922	0.06%
2020/04/20	4	41.34	0	0.00	41.40	4	2,905	0.14%
2020/04/17	1	41.30	2	41.88	41.30	-1	2,903	-0.03%
2020/04/16	6	41.51	0	0.00	41.20	6	2,895	0.21%
2020/04/15	3	41.63	6	41.80	41.75	-3	2,879	-0.10%
2020/04/14	1	40.20	0	0.00	41.50	1	2,874	0.03%
2020/04/13	10	40.45	0	0.00	40.30	10	2,850	0.35%
2020/04/10	5	40.48	1	40.75	40.65	4	2,860	0.14%
2020/04/09	0	0.00	1.1	40.44	40.30	-1.1	2,865	-0.04%
2020/04/08	3	40.49	11	40.52	40.40	-8	2,858	-0.28%
2020/04/07	0	0.00	5	40.63	40.45	-5	2,843	-0.18%
2020/04/06	2	40.30	1	40.30	40.40	1	2,820	0.04%
2020/04/01	0	0.00	3	40.35	39.90	-3	2,814	-0.11%
2020/03/31	0	0.00	1	40.65	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	1	39.35	40.00	-1	2,784	-0.04%
2020/03/27	0	0.00	10	40.25	39.55	-10	2,871	-0.35%
2020/03/26	2	39.33	7	39.39	39.90	-5	2,947	-0.17%
2020/03/25	62.5	39.90	6	39.58	39.80	56.5	3,048	1.85%
2020/03/24	59	37.17	2	36.50	36.85	57	3,033	1.88%
2020/03/23	41	34.53	0	0.00	34.15	41	3,025	1.36%
2020/03/20	1	34.60	0	0.00	35.00	1	3,015	0.03%
2020/03/19	11	33.25	46	32.87	32.90	-35	2,948	-1.19%
2020/03/18	34	37.12	2	36.45	36.45	32	2,814	1.14%
2020/03/17	32	38.33	1	38.00	38.00	31	2,762	1.12%
2020/03/16	0	0.00	1	40.30	40.05	-1	2,713	-0.04%
2020/03/13	14	38.65	21	39.01	40.40	-7	2,685	-0.26%
2020/03/12	16	42.67	5	41.85	41.80	11	2,579	0.43%
2020/03/11	9.2	43.90	0	0.00	43.85	9.2	2,497	0.37%
2020/03/10	6.5	43.93	1	44.20	43.95	5.5	2,482	0.22%
2020/03/09	13.4	44.51	2	44.68	44.30	11.4	2,456	0.46%
2020/03/06	2	45.03	0	0.00	45.25	2	2,418	0.08%
2020/03/05	0	0.00	5	45.20	45.30	-5	2,400	-0.21%
2020/03/04	3	44.97	0	0.00	45.00	3	2,401	0.12%
2020/03/03	4	44.61	2	44.53	44.55	2	2,410	0.08%
2020/03/02	4	44.19	2	44.95	44.50	2	2,411	0.08%
2020/02/27	7	44.69	0	0.00	44.85	7	2,420	0.29%
2020/02/26	3	44.78	0	0.00	44.80	3	2,381	0.13%
2020/02/25	6	44.94	3	44.95	45.00	3	2,370	0.13%
2020/02/24	3	45.17	0	0.00	45.10	3	2,371	0.13%
2020/02/21	0	0.00	14	45.60	45.50	-14	2,360	-0.59%
2020/02/20	5	45.83	1	45.65	45.70	4	2,358	0.17%
2020/02/19	9	46.12	0	0.00	46.20	9	2,346	0.38%
2020/02/18	4	45.88	2	45.95	46.05	2	2,339	0.09%
2020/02/14	4	45.88	2	45.90	45.85	2	2,369	0.08%
2020/02/13	2	45.90	0	0.00	45.90	2	2,375	0.08%
2020/02/11	1	45.35	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.10	0	0.00	45.50	1	2,397	0.04%
2020/02/07	3.2	45.36	0	0.00	45.25	3.2	2,411	0.13%
2020/02/06	2	45.68	0	0.00	45.55	2	2,426	0.08%
2020/02/05	18	45.18	0	0.00	45.10	18	2,430	0.74%
2020/02/04	6	44.97	2	45.15	45.00	4	2,417	0.17%
2020/02/03	5	44.35	0	0.00	44.90	5	2,404	0.21%
2020/01/31	6	45.43	0	0.00	45.25	6	2,388	0.25%
2020/01/30	10	45.61	5	45.59	45.45	5	2,348	0.21%
2020/01/20	2	47.08	55	47.10	47.10	-53	2,265	-2.34%
2020/01/17	5	46.78	1.1	46.75	46.85	3.9	2,245	0.17%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/15	8	46.38	1	46.45	46.55	7	2,291	0.31%
2020/01/14	0.2	46.75	1	46.45	46.40	-0.8	2,321	-0.03%
2020/01/13	0	0.00	2	46.30	46.30	-2	2,380	-0.08%
2020/01/10	24	46.17	0	0.00	46.25	24	2,427	0.99%
2020/01/09	0	0.00	2	46.13	46.00	-2	2,453	-0.08%
2020/01/08	5	45.72	1	45.90	45.70	4	2,483	0.16%
2020/01/07	4	46.04	0	0.00	46.00	4	2,495	0.16%
2020/01/06	1	46.15	0	0.00	46.20	1	2,534	0.04%
2020/01/03	1	46.20	0	0.00	46.40	1	2,559	0.04%
2020/01/02	2	46.30	0	0.00	46.30	2	2,609	0.08%
2019/12/31	3	46.40	0	0.00	46.30	3	2,634	0.11%
2019/12/30	2	46.38	4	46.36	46.45	-2	2,707	-0.07%
2019/12/27	12	46.40	0	0.00	46.40	12	2,900	0.41%
2019/12/26	6	46.27	1	46.20	46.20	5	4,112	0.12%
2019/12/25	0	0.00	1	46.15	46.20	-1	4,781	-0.02%
2019/12/24	2	45.93	3	46.03	46.15	-1	5,351	-0.02%
2019/12/23	6	45.94	1	46.15	45.55	5	5,284	0.09%
2019/12/20	15	45.53	3	45.80	45.45	12	5,215	0.23%
2019/12/19	25	45.74	2	45.75	45.90	23	5,119	0.45%
2019/12/18	9.3	46.04	0	0.00	46.00	9.3	5,095	0.18%
2019/12/17	2	46.20	1	46.20	46.25	1	5,093	0.02%
2019/12/16	4	46.21	0	0.00	46.25	4	5,088	0.08%
2019/12/12	2.1	46.19	0	0.00	46.35	2.1	5,127	0.04%
2019/12/11	2	46.08	1	46.05	46.05	1	5,165	0.02%
2019/12/10	1	46.00	13	46.13	46.05	-12	5,169	-0.23%
2019/12/09	0	0.00	1	46.35	46.30	-1	5,168	-0.02%
2019/12/06	0.3	46.70	1.7	46.64	46.60	-1.4	5,163	-0.03%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	2	46.50	5	46.60	46.60	-3	5,166	-0.06%
2019/12/03	0	0.00	1	46.70	46.70	-1	5,157	-0.02%
2019/12/02	9	46.68	0	0.00	46.55	9	5,162	0.17%
2019/11/28	1	46.75	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	1.1	46.67	46.80	-1.1	5,166	-0.02%
2019/11/26	3	46.42	1	46.75	46.20	2	5,164	0.04%
2019/11/22	3	46.58	0	0.00	46.55	3	5,154	0.06%
2019/11/21	4	46.65	1	46.65	46.60	3	5,167	0.06%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/18	1	46.90	0	0.00	46.85	1	5,184	0.02%
2019/11/15	0	0.00	1	46.75	46.95	-1	5,187	-0.02%
2019/11/14	4.1	46.66	0	0.00	46.55	4.1	5,199	0.08%
2019/11/13	5	46.55	0	0.00	46.50	5	5,195	0.10%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2.2	46.80	11	46.90	46.70	-8.8	5,200	-0.17%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/07	0	0.00	1	47.40	47.25	-1	5,166	-0.02%
2019/11/06	2	47.15	5	47.30	47.45	-3	5,160	-0.06%
2019/11/05	2	46.90	0	0.00	47.10	2	5,138	0.04%
2019/11/01	1	46.80	2	46.80	46.95	-1	5,120	-0.02%
2019/10/31	4	47.01	16	46.90	46.75	-12	5,127	-0.23%
2019/10/30	8	46.88	7	46.98	46.85	1	5,109	0.02%
2019/10/29	13	46.92	3	46.80	46.80	10	5,095	0.20%
2019/10/28	4	46.99	0	0.00	47.00	4	5,078	0.08%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0	0.00	1	47.50	47.50	-1	5,045	-0.02%
2019/10/23	3	47.53	3	47.73	47.50	0	5,022	0.00%
2019/10/22	4	47.05	3	47.07	47.00	1	4,995	0.02%
2019/10/21	13.8	46.32	18	46.67	46.75	-4.2	4,961	-0.08%
2019/10/18	2	45.78	0	0.00	45.90	2	4,899	0.04%
2019/10/17	3	45.93	0	0.00	45.80	3	4,847	0.06%
2019/10/16	7	46.04	3	46.08	46.00	4	4,809	0.08%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	4	45.65	0	0.00	45.65	4	4,751	0.08%
2019/10/09	11	45.46	0	0.00	45.30	11	4,717	0.23%
2019/10/08	8.3	45.43	0	0.00	45.40	8.3	4,689	0.18%
2019/10/07	6	45.78	6	45.75	45.75	0	4,631	0.00%
2019/10/04	26	45.57	0	0.00	45.70	26	4,607	0.56%
2019/10/03	24	45.94	2	46.00	46.05	22	4,523	0.49%
2019/10/02	30	45.74	2	46.00	45.90	28	4,330	0.65%
2019/10/01	12	49.83	6	49.88	49.95	6	3,108	0.19%
2019/09/27	4	49.90	0	0.00	49.90	4	2,437	0.16%
2019/09/26	2	49.85	6	49.78	49.80	-4	1,857	-0.22%
2019/09/25	0	0.00	18.8	49.85	49.80	-18.8	1,821	-1.03%
2019/09/24	6	49.69	0	0.00	49.65	6	1,784	0.34%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/20	2	49.80	8	49.89	49.80	-6	1,749	-0.34%
2019/09/19	1	49.95	1	49.95	49.95	0	1,719	0.00%
2019/09/18	0	0.00	4	50.10	50.00	-4	1,706	-0.23%
2019/09/17	4	50.13	1	50.10	50.20	3	1,703	0.18%
2019/09/16	1	49.35	1	50.00	50.00	0	1,705	0.00%
2019/09/11	1	49.55	0	0.00	49.50	1	1,701	0.06%
2019/09/10	2	49.75	0	0.00	49.75	2	1,679	0.12%
2019/09/09	3	49.45	0	0.00	49.70	3	1,681	0.18%
2019/09/05	1	49.30	1	49.20	49.25	0	1,678	0.00%
2019/09/04	5	49.20	0	0.00	49.20	5	1,672	0.30%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	12	49.25	6	49.30	49.50	6	1,684	0.36%
2019/08/29	2	49.15	0	0.00	49.05	2	1,661	0.12%
2019/08/28	2	49.00	3	49.10	49.40	-1	1,653	-0.06%
2019/08/27	9	48.77	0	0.00	48.40	9	1,650	0.55%
2019/08/26	17	48.91	5	48.90	48.80	12	1,610	0.75%
2019/08/23	1	49.05	0	0.00	49.20	1	1,606	0.06%
2019/08/22	5	48.75	1	48.95	48.90	4	1,597	0.25%
2019/08/21	1	48.55	1	48.75	48.65	0	1,667	0.00%
2019/08/16	3	48.83	0	0.00	48.80	3	1,642	0.18%
2019/08/15	44	48.37	3	49.05	48.95	41	1,622	2.53%
2019/08/14	7	48.49	0	0.00	48.35	7	1,595	0.44%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/12	1	48.55	0	0.00	48.25	1	1,598	0.06%
2019/08/08	1	48.40	11	48.31	48.20	-10	1,600	-0.63%
2019/08/07	1	48.00	0	0.00	48.00	1	1,606	0.06%
2019/08/06	1	47.95	0	0.00	48.10	1	1,615	0.06%
2019/08/02	0	0.00	3	48.42	48.40	-3	1,605	-0.19%
2019/08/01	0	0.00	1	48.60	48.60	-1	1,608	-0.06%
2019/07/26	1	48.85	0	0.00	49.10	1	1,609	0.06%
2019/07/24	2	48.93	1	48.90	48.90	1	1,626	0.06%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/18	6	49.15	1	49.35	49.40	5	1,602	0.31%
2019/07/17	5	49.15	2	49.20	49.20	3	1,607	0.19%
2019/07/15	3	49.00	3	48.90	49.25	0	1,602	0.00%
2019/07/12	1	49.40	1	49.20	49.15	0	1,626	0.00%
2019/07/11	2	49.45	1	49.50	49.45	1	1,629	0.06%
2019/07/10	4	49.43	0	0.00	49.55	4	1,645	0.24%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/08	12	49.45	0	0.00	49.40	12	1,669	0.72%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/04	3	49.47	0	0.00	49.75	3	1,723	0.17%
2019/07/03	2	49.33	0	0.00	49.30	2	1,736	0.12%
2019/07/02	2	49.40	1	49.65	49.65	1	1,755	0.06%
2019/06/28	10	49.55	1	49.80	49.45	9	1,784	0.50%
2019/06/27	4	49.79	0	0.00	49.75	4	1,856	0.22%
2019/06/26	8	49.69	0	0.00	49.75	8	1,945	0.41%
2019/06/25	9	49.87	2	49.85	49.95	7	1,954	0.36%
2019/06/24	44	49.99	0	0.00	50.00	44	1,993	2.21%
2019/06/21	15	49.95	3	50.00	50.00	12	1,983	0.61%
2019/06/20	5	49.80	15	49.81	49.90	-10	1,988	-0.50%
2019/06/19	3	49.38	1	49.15	49.90	2	2,011	0.10%
2019/06/18	0	0.00	3	48.93	49.00	-3	2,011	-0.15%
2019/06/17	1	48.50	24	48.91	48.55	-23	2,069	-1.11%
2019/06/14	2	48.53	0	0.00	48.50	2	2,119	0.09%
2019/06/12	4	48.70	1	48.75	48.75	3	2,416	0.12%
2019/06/11	1	48.80	2	48.73	48.60	-1	2,436	-0.04%
2019/06/05	2	48.73	0	0.00	48.70	2	2,533	0.08%
2019/06/04	2	49.00	0	0.00	49.00	2	2,531	0.08%
2019/06/03	1	48.75	0	0.00	48.90	1	2,532	0.04%
2019/05/31	27	48.60	31	48.77	48.80	-4	2,523	-0.16%
2019/05/30	1	48.15	10	48.43	48.15	-9	2,513	-0.36%
2019/05/29	13	48.45	9	48.96	48.35	4	2,510	0.16%
2019/05/28	12	48.70	3	49.08	48.60	9	2,513	0.36%
2019/05/27	2	49.15	2	48.85	49.20	0	2,443	0.00%
2019/05/24	8	48.20	0	0.00	48.15	8	2,416	0.33%
2019/05/17	11	47.64	0	0.00	47.50	11	2,423	0.45%
2019/05/16	4.1	47.80	0	0.00	47.75	4.1	2,419	0.17%
2019/05/15	3	47.85	0	0.00	47.80	3	2,427	0.12%
2019/05/14	4	47.46	1	48.15	48.05	3	2,450	0.12%
2019/05/13	5	48.10	0	0.00	47.80	5	2,444	0.20%
2019/05/10	8	47.97	1	48.15	48.05	7	2,479	0.28%
2019/05/09	10	48.02	0	0.00	48.00	10	2,476	0.40%
2019/05/08	3	48.35	0	0.00	48.50	3	2,481	0.12%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.65	1.1	48.66	48.75	-0.1	2,517	0.00%
2019/05/03	0.1	49.30	3	49.25	49.25	-3	2,537	-0.12%
2019/05/02	4	49.38	11	49.42	49.40	-7	2,539	-0.28%
2019/04/30	0	0.00	11	49.39	49.45	-11	2,539	-0.43%
2019/04/29	2	49.05	0	0.00	49.20	2	2,530	0.08%
2019/04/26	0	0.00	10	48.70	48.80	-10	2,529	-0.40%
2019/04/24	10	48.90	0	0.00	48.65	10	2,536	0.39%
2019/04/23	5	48.84	5	48.60	48.95	0	2,540	0.00%
2019/04/22	4	48.69	5	48.80	48.75	-1	2,540	-0.04%
2019/04/19	0	0.00	3.1	49.10	48.90	-3.1	2,543	-0.12%
2019/04/18	7	48.66	0	0.00	48.60	7	2,557	0.27%
2019/04/17	7	49.19	2	49.15	49.15	5	2,556	0.20%
2019/04/16	3	49.20	0	0.00	49.40	3	2,551	0.12%
2019/04/15	6	49.60	0	0.00	49.50	6	2,547	0.24%
2019/04/12	7	49.07	0	0.00	49.10	7	2,551	0.27%
2019/04/11	11	49.44	0	0.00	49.40	11	2,544	0.43%
2019/04/10	0	0.00	1	49.65	49.90	-1	2,528	-0.04%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/03	1	50.40	8	50.49	50.50	-7	2,534	-0.28%
2019/04/02	1	50.50	1	50.60	50.80	0	2,589	0.00%
2019/04/01	12	51.10	2	51.20	50.90	10	2,640	0.38%
2019/03/29	0	0.00	23	50.01	50.80	-23	2,550	-0.90%
2019/03/28	0.2	49.85	14	49.78	49.85	-13.8	2,529	-0.55%
2019/03/27	1	49.75	4	49.88	49.75	-3	2,528	-0.12%
2019/03/26	0	0.00	2	49.40	49.45	-2	2,493	-0.08%
2019/03/25	0	0.00	18	48.96	49.25	-18	2,501	-0.72%
2019/03/22	11	49.40	7	49.40	49.25	4	2,481	0.16%
2019/03/21	15	49.06	17	49.20	49.35	-2	2,453	-0.08%
2019/03/20	6.3	48.49	10	48.25	48.70	-3.7	2,416	-0.15%
2019/03/19	11	48.87	5	49.17	48.90	6	2,361	0.25%
2019/03/18	0.2	48.55	2	48.48	48.55	-1.8	2,302	-0.08%
2019/03/15	1	47.85	6	48.06	48.20	-5	2,278	-0.22%
2019/03/14	2	47.53	1	47.60	47.50	1	1,998	0.05%
2019/03/13	13	47.48	0	0.00	47.40	13	1,994	0.65%
2019/03/12	12	47.70	0	0.00	47.50	12	1,967	0.61%
2019/03/11	21	47.94	1	48.35	47.90	20	1,939	1.03%
2019/03/08	3	47.53	0	0.00	47.65	3	1,914	0.16%
2019/03/05	4	47.49	0	0.00	47.50	4	1,952	0.20%
2019/03/04	4	47.41	0	0.00	47.50	4	1,957	0.20%
2019/02/27	1	47.45	1	47.40	47.75	0	2,017	0.00%
2019/02/26	7	47.70	0	0.00	47.60	7	2,006	0.35%
2019/02/25	6	47.92	0	0.00	47.95	6	1,994	0.30%
2019/02/22	1	47.65	0	0.00	47.95	1	2,000	0.05%
2019/02/21	2	48.00	0	0.00	48.00	2	2,004	0.10%
2019/02/20	0	0.00	1	48.00	48.05	-1	1,994	-0.05%
2019/02/15	4	47.09	0	0.00	47.20	4	1,989	0.20%
2019/02/14	5	47.35	0	0.00	47.30	5	1,991	0.25%
2019/02/13	4	47.70	1	47.65	47.65	3	1,986	0.15%
2019/02/12	3	48.35	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	2.3	48.23	48.40	-2.3	1,951	-0.12%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	6	47.60	4.5	47.79	47.80	1.5	1,912	0.08%
2019/01/28	1	47.85	2.6	47.87	47.95	-1.6	1,901	-0.08%
2019/01/25	0	0.00	7	47.40	47.60	-7	1,890	-0.37%
2019/01/24	1	47.35	3	46.90	47.45	-2	1,868	-0.11%
2019/01/23	0	0.00	2	46.80	46.90	-2	1,851	-0.11%
2019/01/22	1	46.80	0	0.00	46.90	1	1,848	0.05%
2019/01/18	1	46.65	0	0.00	46.60	1	1,875	0.05%
2019/01/17	2	46.55	3.8	46.58	46.50	-1.8	1,899	-0.09%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/15	1	46.10	11	46.52	46.60	-10	1,927	-0.52%
2019/01/14	1	46.25	0	0.00	46.25	1	1,945	0.05%
2019/01/10	2	46.08	10	46.35	46.35	-8	2,036	-0.39%
2019/01/09	5	45.74	5	46.20	46.10	0	2,047	0.00%
2019/01/04	1	45.20	1	44.90	45.25	0	2,112	0.00%
2019/01/03	2	45.05	11	45.22	45.05	-9	2,227	-0.40%
2019/01/02	7	44.63	1	45.35	44.50	6	2,248	0.27%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/27	8	44.03	0	0.00	44.40	8	2,292	0.35%
2018/12/26	2	44.00	0	0.00	44.15	2	2,287	0.09%
2018/12/25	7	44.21	4	44.21	43.90	3	2,269	0.13%
2018/12/24	5	44.90	0	0.00	44.90	5	2,216	0.23%
2018/12/22	3	45.78	0	0.00	45.90	3	2,166	0.14%
2018/12/21	10	45.80	5	46.50	46.15	5	2,204	0.23%
2018/12/19	6	46.07	0	0.00	46.25	6	2,153	0.28%
2018/12/17	0	0.00	2	46.75	46.10	-2	2,205	-0.09%
2018/12/14	4	46.35	7	46.35	46.45	-3	2,233	-0.13%
2018/12/06	1	46.00	0	0.00	45.65	1	2,430	0.04%
2018/12/05	15	46.30	1	46.30	46.35	14	2,605	0.54%
2018/12/03	0	0.00	2	47.10	47.10	-2	3,664	-0.05%
2018/11/30	2	46.75	5	46.65	46.90	-3	4,360	-0.07%
2018/11/28	2	46.55	0	0.00	46.70	2	4,917	0.04%
2018/11/27	1	46.30	1	46.40	46.25	0	4,977	0.00%
2018/11/26	11	46.85	15	47.12	46.20	-4	5,043	-0.08%
2018/11/23	2	45.53	0	0.00	45.90	2	5,007	0.04%
2018/11/20	10	46.14	0	0.00	45.85	10	5,090	0.20%
2018/11/14	3	46.05	3	46.45	46.45	0	5,158	0.00%
2018/11/13	0	0.00	1	46.65	46.80	-1	5,157	-0.02%
2018/11/08	0.7	46.65	0	0.00	46.70	0.7	5,221	0.01%
2018/11/06	0	0.00	7	46.20	46.55	-7	5,587	-0.13%
2018/11/05	2	45.80	0	0.00	45.85	2	5,599	0.04%
2018/11/02	0	0.00	1	46.05	46.20	-1	5,620	-0.02%
2018/11/01	1	45.20	1	45.05	45.30	0	5,703	0.00%
2018/10/31	2	44.78	1	44.95	45.35	1	5,721	0.02%
2018/10/29	0	0.00	2	44.93	44.60	-2	5,724	-0.03%
2018/10/26	3	44.47	1	44.40	44.40	2	5,726	0.03%
2018/10/25	3	45.00	2	44.75	45.00	1	5,721	0.02%
2018/10/24	0	0.00	1	45.15	45.40	-1	5,732	-0.02%
2018/10/23	2	45.65	0	0.00	45.40	2	5,730	0.03%
2018/10/22	0	0.00	1	45.85	45.50	-1	5,711	-0.02%
2018/10/19	2	45.25	1	45.90	45.90	1	5,681	0.02%
2018/10/18	1	45.65	1	45.95	45.90	0	5,597	0.00%
2018/10/17	1	46.10	1	45.75	45.85	0	5,585	0.00%
2018/10/16	4	45.60	0	0.00	45.90	4	5,557	0.07%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/12	4	46.20	1	45.30	46.25	3	5,486	0.05%
2018/10/11	0	0.00	2	45.80	45.60	-2	5,469	-0.04%
2018/10/09	0	0.00	5	46.50	46.65	-5	5,337	-0.09%
2018/10/08	0	0.00	1	47.30	47.10	-1	5,304	-0.02%
2018/10/05	2	46.60	9	46.88	46.75	-7	5,270	-0.13%
2018/10/03	2	48.30	1	48.20	48.15	1	5,218	0.02%
2018/10/02	0	0.00	14	48.38	48.35	-14	5,233	-0.27%
2018/10/01	0	0.00	1	48.35	48.20	-1	5,224	-0.02%
2018/09/28	2	48.20	2	48.20	48.40	0	5,212	0.00%
2018/09/27	5	47.83	0	0.00	48.00	5	5,198	0.10%
2018/09/26	10	47.68	4	48.25	47.45	6	5,177	0.12%
2018/09/25	8	48.58	0	0.00	48.35	8	5,179	0.15%
2018/09/21	0	0.00	5	48.48	48.70	-5	5,175	-0.10%
2018/09/20	1	47.75	1	48.20	48.20	0	5,137	0.00%
2018/09/19	2	48.05	4	48.09	48.15	-2	5,140	-0.04%
2018/09/18	0.8	47.40	1	47.45	47.50	-0.2	5,115	0.00%
2018/09/17	1	47.15	0	0.00	47.50	1	5,115	0.02%
2018/09/14	9.1	47.16	17	47.60	47.50	-7.9	5,117	-0.15%
2018/09/13	0	0.00	10	47.60	47.65	-10	5,104	-0.20%
2018/09/12	11	46.91	5	46.59	46.90	6	5,051	0.12%
2018/09/11	1	45.15	3	44.75	45.40	-2	4,986	-0.04%
2018/09/10	1	45.10	3	45.00	44.60	-2	4,834	-0.04%
2018/09/07	11	45.43	0	0.00	45.10	11	4,580	0.24%
2018/09/06	9	49.06	13	49.05	49.15	-4	3,932	-0.10%
2018/09/05	12	48.98	13	48.85	48.80	-1	3,239	-0.03%
2018/09/04	2	50.03	27	50.08	49.95	-25	2,892	-0.86%
2018/09/03	13	50.03	9	50.02	50.00	4	2,724	0.15%
2018/08/31	2	49.38	28	49.39	49.90	-26	2,690	-0.97%
2018/08/30	2	49.18	3	49.25	49.30	-1	2,659	-0.04%
2018/08/29	9	48.79	4	48.91	48.95	5	2,728	0.18%
2018/08/24	2	48.28	0	0.00	48.50	2	2,758	0.07%
2018/08/23	1.7	48.42	0	0.00	48.40	1.7	2,840	0.06%
2018/08/22	0	0.00	1	48.60	48.35	-1	2,883	-0.03%
2018/08/21	2	48.00	5	48.15	48.20	-3	2,879	-0.10%
2018/08/20	0	0.00	23	47.71	47.70	-23	2,873	-0.80%
2018/08/17	20	48.00	0	0.00	47.80	20	2,876	0.70%
2018/08/15	5	47.98	12	48.14	48.00	-7	2,873	-0.24%
2018/08/14	5	47.63	2	47.68	47.65	3	2,835	0.11%
2018/08/13	6	47.38	11	47.65	47.50	-5	2,634	-0.19%
2018/08/10	0	0.00	3	47.70	48.00	-3	2,483	-0.12%
2018/08/09	0	0.00	8	48.29	48.30	-8	2,481	-0.32%
2018/08/08	2	47.80	24	47.83	47.90	-22	2,452	-0.90%
2018/08/07	2	47.65	23	47.56	47.65	-21	2,382	-0.88%
2018/08/06	3	47.25	2	47.35	47.35	1	2,406	0.04%
2018/08/03	21	47.35	1	47.20	47.35	20	2,409	0.83%
2018/08/02	1.2	46.86	0	0.00	46.90	1.2	2,401	0.05%
2018/08/01	0	0.00	5	47.19	47.20	-5	2,402	-0.21%
2018/07/31	1	46.95	15	46.82	47.30	-14	2,392	-0.59%
2018/07/30	10	46.15	21	46.20	46.40	-11	2,356	-0.47%
2018/07/27	7	46.10	1	46.00	46.20	6	2,361	0.25%
2018/07/26	0	0.00	0.2	45.95	45.95	-0.2	2,371	-0.01%
2018/07/23	25	45.67	2	45.95	45.80	23	2,457	0.94%
2018/07/20	1	45.80	0	0.00	45.85	1	2,471	0.04%
2018/07/19	6	46.13	0	0.00	45.65	6	2,487	0.24%
2018/07/18	0	0.00	11	45.82	46.15	-11	2,501	-0.44%
2018/07/17	0	0.00	20	45.45	45.40	-20	2,525	-0.79%
2018/07/13	1	45.55	0	0.00	45.60	1	2,559	0.04%
2018/07/12	0	0.00	3	45.38	45.50	-3	2,580	-0.12%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/04	1	44.30	2	44.58	44.45	-1	2,663	-0.04%
2018/06/28	5	44.64	3	44.62	44.60	2	2,663	0.08%
2018/06/27	1	45.35	1	45.50	45.15	0	2,625	0.00%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	1	45.70	1	45.95	45.80	0	2,627	0.00%
2018/06/22	1	45.80	0	0.00	45.70	1	2,644	0.04%
2018/06/21	3	46.05	0	0.00	46.15	3	2,624	0.11%
2018/06/19	3	46.00	1	45.70	46.20	2	2,655	0.08%
2018/06/15	9	46.24	0	0.00	45.90	9	2,624	0.34%
2018/06/14	2	46.38	1.2	46.79	46.35	0.8	2,513	0.03%
2018/06/13	3	47.35	0	0.00	47.25	3	2,469	0.12%
2018/06/12	1	47.45	0	0.00	47.65	1	2,520	0.04%
2018/06/11	2	47.60	54	47.82	47.60	-52	2,510	-2.07%
2018/06/08	5	47.27	0	0.00	47.60	5	2,477	0.20%
2018/06/07	1	47.45	4	47.53	47.45	-3	2,455	-0.12%
2018/06/06	42	47.79	3	47.72	47.85	39	2,452	1.59%
2018/06/01	0.3	46.30	17	46.26	46.30	-16.8	2,272	-0.74%
2018/05/31	5	45.65	0	0.00	45.40	5	2,230	0.22%
2018/05/30	4	45.61	0	0.00	45.50	4	2,150	0.19%
2018/05/29	1	45.30	5	46.14	46.15	-4	2,121	-0.19%
2018/05/28	5	45.70	3.1	45.77	45.65	1.9	2,116	0.09%
2018/05/25	10.2	46.00	2	46.05	46.00	8.2	2,115	0.39%
2018/05/24	1	46.25	16	46.09	46.30	-15	2,108	-0.71%
2018/05/23	7	45.89	1	46.20	45.90	6	2,097	0.29%
2018/05/22	1	46.20	4	46.30	46.05	-3	2,095	-0.14%
2018/05/21	1	46.30	13	46.20	46.25	-12	2,105	-0.57%
2018/05/18	1	45.80	0	0.00	45.90	1	2,105	0.05%
2018/05/17	6	45.65	0	0.00	45.65	6	2,114	0.28%
2018/05/15	2	45.33	0	0.00	45.50	2	2,200	0.09%
2018/05/14	14	46.01	31	45.94	45.75	-17	2,276	-0.75%
2018/05/11	0	0.00	1	45.45	45.30	-1	2,243	-0.04%
2018/05/10	1.1	45.25	0	0.00	45.15	1.1	2,242	0.05%
2018/05/09	2	45.15	0	0.00	45.05	2	2,251	0.09%
2018/05/08	0	0.00	7	45.25	45.40	-7	2,279	-0.31%
2018/05/07	0	0.00	1	45.20	45.20	-1	2,310	-0.04%
2018/05/04	5	45.37	0	0.00	45.35	5	2,347	0.21%
2018/05/03	35	45.64	8	45.60	45.50	27	2,450	1.10%
2018/05/02	35	45.95	42	46.30	46.00	-7	2,512	-0.28%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/25	0	0.00	1	45.05	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	2	45.65	45.20	-2	2,622	-0.08%
2018/04/23	2	45.68	3	45.57	45.60	-1	2,630	-0.04%
2018/04/20	1	45.15	0	0.00	45.30	1	2,590	0.04%
2018/04/19	0	0.00	1.5	45.13	45.10	-1.5	2,583	-0.06%
2018/04/18	6	44.51	0	0.00	44.45	6	2,574	0.23%
2018/04/17	2	44.45	0.5	44.85	44.55	1.5	2,578	0.06%
2018/04/16	8.4	44.95	3	44.98	44.85	5.4	2,558	0.21%
2018/04/11	8.3	45.70	22	45.69	45.70	-13.7	2,585	-0.53%
2018/04/10	5	44.88	8	45.23	45.40	-3	2,580	-0.12%
2018/04/09	24	45.10	1	44.60	44.80	23	2,583	0.89%
2018/04/03	0	0.00	5	45.12	45.20	-5	2,589	-0.19%
2018/04/02	0	0.00	2	45.35	45.30	-2	2,590	-0.08%
2018/03/30	1	45.10	0	0.00	45.00	1	2,586	0.04%
2018/03/29	3	44.93	0	0.00	44.90	3	2,585	0.12%
2018/03/28	2	45.33	0	0.00	45.30	2	2,582	0.08%
2018/03/27	25	44.92	24	45.08	45.40	1	2,578	0.04%
2018/03/26	0	0.00	12.7	44.59	44.85	-12.7	2,548	-0.50%
2018/03/23	6	44.42	3	44.65	44.75	3	2,567	0.12%
2018/03/22	2	45.00	12	44.96	45.10	-10	2,570	-0.39%
2018/03/21	0	0.00	5	44.95	44.95	-5	2,590	-0.19%
2018/03/20	2	44.58	1	44.90	44.90	1	2,744	0.04%
2018/03/19	1	44.90	5	44.97	44.90	-4	2,773	-0.14%
2018/03/16	7	44.89	10	45.50	44.60	-3	2,796	-0.11%
2018/03/15	6.3	45.30	0	0.00	45.50	6.3	2,734	0.23%
2018/03/14	1	45.25	1	45.50	45.50	0	2,727	0.00%
2018/03/13	1	44.95	0	0.00	45.05	1	2,704	0.04%
2018/03/12	1	45.30	7	44.86	44.95	-6	2,704	-0.22%
2018/03/09	30	44.40	2	44.30	44.40	28	2,671	1.05%
2018/03/08	5	44.10	4	44.25	44.15	1	2,678	0.04%
2018/03/07	0	0.00	5	44.07	44.10	-5	2,691	-0.19%
2018/03/06	0	0.00	6	44.40	44.35	-6	2,693	-0.22%
2018/03/05	1	44.10	0	0.00	44.25	1	2,758	0.04%
2018/03/02	11	43.99	0	0.00	44.00	11	2,754	0.40%
2018/03/01	3	44.05	7	44.00	44.65	-4	2,756	-0.15%
2018/02/27	1	44.70	0	0.00	44.15	1	2,727	0.04%
2018/02/22	3	44.45	0	0.00	44.40	3	2,735	0.11%
2018/02/21	5	44.85	3	44.65	44.70	2	2,732	0.07%
2018/02/12	3	43.57	0	0.00	43.60	3	2,718	0.11%
2018/02/09	4	43.25	6	43.50	43.55	-2	2,704	-0.07%
2018/02/08	51	44.88	0	0.00	44.10	51	2,679	1.90%
2018/02/07	2	44.18	14	44.45	44.20	-12	2,682	-0.45%
2018/02/06	11	42.24	6	42.33	42.20	5	2,599	0.19%
2018/02/05	5	44.81	0	0.00	44.85	5	2,514	0.20%
2018/02/02	0	0.00	2	45.45	45.60	-2	2,507	-0.08%
2018/02/01	2	45.90	2	45.75	45.55	0	2,514	0.00%
2018/01/31	1	44.95	10	45.67	45.80	-9	2,514	-0.36%
2018/01/30	2	46.03	0	0.00	45.55	2	2,471	0.08%
2018/01/29	2	46.30	11.1	46.20	46.50	-9.1	2,443	-0.37%
2018/01/26	3	46.22	10	46.25	46.45	-7	2,421	-0.29%
2018/01/25	17	45.42	6.6	45.56	45.40	10.4	2,341	0.45%
2018/01/24	5	44.87	2	44.85	45.00	3	2,263	0.13%
2018/01/23	12	44.71	13	44.62	44.95	-1	2,212	-0.05%
2018/01/22	1	42.90	1	43.05	43.05	0	2,117	0.00%
2018/01/19	7	42.60	7	42.75	42.85	0	2,135	0.00%
2018/01/18	5	43.40	11	43.45	42.80	-6	2,129	-0.28%
2018/01/17	0	0.00	1	42.60	43.05	-1	2,113	-0.05%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/15	3	42.80	0	0.00	42.85	3	2,080	0.14%
2018/01/11	0	0.00	4	42.25	42.45	-4	2,114	-0.19%
2018/01/10	0	0.00	12	42.86	42.75	-12	2,122	-0.57%
2018/01/09	10	43.13	0	0.00	43.15	10	2,123	0.47%
2018/01/08	8.5	43.20	4.1	43.22	43.40	4.4	2,116	0.21%
2018/01/05	3	42.65	7	42.90	43.10	-4	2,102	-0.19%
2018/01/04	2	42.65	7	42.62	42.65	-5	2,116	-0.24%
2018/01/03	1	42.95	12	42.93	43.15	-11	2,125	-0.52%
2018/01/02	2	42.93	9	42.89	43.15	-7	2,095	-0.33%