大成 (1210)-新光-高雄券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股▲0.31%
1118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

大成 (1210)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/25	2	57.00	4	57.10	57.40	-2	2,166	-0.09%
2024/04/24	5.1	57.06	5	56.98	57.00	0.1	2,175	0.00%
2024/04/23	5	56.88	5.1	57.16	57.40	-0.1	2,142	-0.01%
2024/04/22	2	56.10	5	56.56	56.40	-3	2,093	-0.14%
2024/04/19	1.3	55.71	3	55.27	55.50	-1.7	2,041	-0.08%
2024/04/18	1.2	55.57	1.2	56.01	55.70	0	1,980	0.00%
2024/04/17	1	55.70	0	0.00	55.60	1	1,957	0.05%
2024/04/16	31.2	55.49	0	0.00	55.20	31.2	1,952	1.60%
2024/04/15	129.5	56.32	3	56.70	56.30	126.5	1,925	6.57%	大買/鉅額交易
2024/04/12	0.4	57.35	3	57.27	57.20	-2.6	1,881	-0.14%
2024/04/11	1.2	57.40	0	0.00	57.40	1.2	1,887	0.06%
2024/04/10	0.1	57.90	1	58.20	58.00	-0.9	1,884	-0.05%
2024/04/09	0	57.90	5	58.10	58.00	-5	1,899	-0.26%
2024/04/08	0	57.80	1.1	57.63	58.00	-1.1	1,904	-0.06%
2024/04/03	0	0.00	0	58.00	57.60	0	1,944	0.00%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0	0.00	0.1	58.00	58.20	-0.1	1,935	-0.01%
2024/03/29	1	57.80	1.4	57.63	57.70	-0.4	1,933	-0.02%
2024/03/28	0	0.00	0.3	58.00	57.70	-0.3	1,946	-0.01%
2024/03/27	2	57.60	1	57.80	57.80	1	2,001	0.05%
2024/03/26	0.3	57.60	0	57.40	57.40	0.3	2,064	0.01%
2024/03/25	0	57.89	1.2	57.99	57.70	-1.1	2,116	-0.05%
2024/03/22	2.9	57.85	1.3	57.91	57.60	1.6	2,179	0.08%
2024/03/21	1.1	58.03	2	58.25	58.20	-0.9	2,232	-0.04%
2024/03/20	2.5	58.20	6.1	58.21	58.20	-3.6	2,225	-0.16%
2024/03/19	2.3	57.41	5	57.44	57.20	-2.7	2,207	-0.12%
2024/03/18	1	56.30	1	57.09	57.10	0	2,213	0.00%
2024/03/15	21.9	57.22	6.8	57.51	56.80	15.1	2,172	0.70%
2024/03/14	14	60.66	6	61.20	60.50	8	1,957	0.41%
2024/03/13	0.1	60.20	0.6	60.47	60.10	-0.5	1,902	-0.03%
2024/03/12	6.4	60.19	0.1	60.00	60.10	6.3	1,898	0.33%
2024/03/11	0	0.00	1.1	59.61	59.60	-1.1	1,910	-0.06%
2024/03/08	1.8	59.50	4.2	59.66	59.40	-2.5	1,923	-0.13%
2024/03/07	1	60.50	0	59.90	60.30	1	1,920	0.05%
2024/03/06	2	60.30	2.1	60.29	60.40	-0.1	1,916	-0.01%
2024/03/05	1	60.20	21.1	60.25	60.30	-20.1	1,911	-1.05%
2024/03/04	6	58.92	1.4	58.80	58.70	4.6	1,853	0.25%
2024/03/01	4.5	58.90	1	59.00	58.90	3.5	1,854	0.19%
2024/02/29	0	0.00	1	58.50	58.40	-1	1,858	-0.05%
2024/02/27	0.1	58.60	0.4	58.80	58.50	-0.3	1,861	-0.02%
2024/02/26	156.1	59.10	24	59.19	59.00	132.1	1,879	7.03%	大買/鉅額交易
2024/02/23	2	58.95	3	59.00	58.70	-1	1,881	-0.05%
2024/02/22	2	58.75	2	58.70	58.60	0	1,887	0.00%
2024/02/21	1.1	58.40	3	58.50	58.50	-1.9	1,882	-0.10%
2024/02/20	0	0.00	0.2	58.19	57.80	-0.2	1,864	-0.01%
2024/02/19	0	0.00	11	57.50	58.00	-11	1,861	-0.59%
2024/02/16	12	57.10	0	0.00	57.00	12	1,869	0.64%
2024/02/15	104	57.18	0.1	57.40	57.20	103.9	1,855	5.60%	大買/鉅額交易
2024/02/02	0	0.00	0.2	57.90	58.00	-0.2	1,856	-0.01%
2024/02/01	0.1	58.00	0	0.00	57.80	0.1	1,853	0.01%
2024/01/31	1	57.70	55	57.70	57.70	-54	1,846	-2.92%
2024/01/30	0.1	57.86	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	0	0.00	20	58.20	58.30	-20	1,837	-1.09%
2024/01/25	5.1	57.61	2	58.20	58.10	3.1	1,832	0.17%
2024/01/24	40.8	57.50	2	57.60	57.50	38.8	1,828	2.12%
2024/01/23	0	57.80	2	57.80	57.80	-2	1,842	-0.11%
2024/01/22	1	57.20	0	0.00	57.40	1	1,835	0.05%
2024/01/19	1	57.10	5	57.10	57.30	-4	1,833	-0.22%
2024/01/18	32	57.10	0	0.00	57.10	32	1,838	1.74%
2024/01/17	10	57.70	0	0.00	57.70	10	1,820	0.55%
2024/01/16	11.1	57.29	7	57.30	57.40	4.1	1,790	0.23%
2024/01/15	1	57.70	0	0.00	58.00	1	1,790	0.06%
2024/01/12	5	56.90	0.6	57.00	57.00	4.4	1,802	0.24%
2024/01/11	2	56.90	0.1	57.00	56.80	1.9	1,783	0.11%
2024/01/10	1.1	56.79	1	56.70	57.00	0.1	1,787	0.01%
2024/01/09	0	0.00	0.3	57.30	57.10	-0.3	1,785	-0.02%
2024/01/08	0	0.00	0	57.80	57.80	0	1,772	0.00%
2024/01/05	1.1	57.52	2	57.40	57.60	-0.9	1,778	-0.05%
2024/01/04	1.1	58.11	0	0.00	58.20	1.1	1,757	0.06%
2024/01/03	0	0.00	0.2	58.65	58.80	-0.2	1,751	-0.01%
2024/01/02	0	58.70	1.3	58.50	58.90	-1.3	1,724	-0.07%
2023/12/29	3.5	59.12	31.7	59.05	58.50	-28.1	1,711	-1.64%
2023/12/28	5	57.60	0.1	57.70	57.80	4.9	1,701	0.29%
2023/12/27	31.3	57.60	0	0.00	57.50	31.3	1,728	1.81%
2023/12/26	0.2	58.00	4.3	57.71	58.00	-4.1	1,723	-0.24%
2023/12/25	41.1	57.90	3	58.15	57.70	38.1	1,731	2.20%
2023/12/22	56	58.63	2	58.55	59.00	54	1,706	3.16%
2023/12/21	1	58.80	50	59.20	59.20	-49	1,653	-2.96%
2023/12/20	5.1	58.44	2.1	58.35	58.80	3	1,617	0.18%
2023/12/19	4.1	58.37	0	0.00	58.60	4.1	1,565	0.26%
2023/12/18	41.2	57.31	4	58.15	58.40	37.2	1,500	2.48%
2023/12/15	98.1	56.81	3	56.90	57.00	95.1	1,464	6.49%
2023/12/14	7	56.69	30	56.80	56.90	-23	1,468	-1.57%
2023/12/13	160	56.39	2	56.20	56.30	158	1,457	10.84%	大買/鉅額交易
2023/12/12	40.6	57.10	10.5	57.10	57.20	30.1	1,459	2.06%
2023/12/11	0.3	57.10	10.5	57.20	57.00	-10.2	1,455	-0.70%
2023/12/08	3	57.33	0	0.00	57.20	3	1,479	0.20%
2023/12/07	4	56.95	0.3	57.20	56.80	3.7	1,478	0.25%
2023/12/06	0	0.00	0	57.40	57.40	0	1,471	0.00%
2023/12/05	0	0.00	1	56.40	56.50	-1	1,442	-0.07%
2023/12/04	1.2	56.17	19	56.28	56.10	-17.8	1,426	-1.25%
2023/12/01	2	55.85	0	0.00	55.80	2	1,431	0.14%
2023/11/30	1	56.10	3.6	56.17	56.30	-2.6	1,445	-0.18%
2023/11/28	1	55.60	22.4	55.65	55.80	-21.4	1,486	-1.44%
2023/11/27	0.1	55.00	1.2	55.09	55.00	-1.1	1,488	-0.07%
2023/11/24	3.1	55.00	5.7	55.18	55.30	-2.6	1,490	-0.17%
2023/11/22	1	54.80	3	54.90	54.90	-2	1,475	-0.14%
2023/11/21	0.4	54.17	2	54.15	54.50	-1.6	1,468	-0.11%
2023/11/20	1.2	53.63	0	0.00	53.60	1.2	1,457	0.08%
2023/11/17	1	53.80	0.2	54.00	53.90	0.9	1,454	0.06%
2023/11/16	0.1	54.20	2.2	53.84	54.00	-2.1	1,450	-0.15%
2023/11/15	2.1	53.84	2	53.80	53.90	0.1	1,460	0.01%
2023/11/14	0.1	53.30	2	53.10	53.20	-2	1,520	-0.13%
2023/11/13	4.1	53.05	0	0.00	53.00	4.1	1,542	0.27%
2023/11/10	9	53.74	2	53.80	53.60	7	1,573	0.44%
2023/11/09	2	52.90	0	0.00	52.80	2	1,558	0.13%
2023/11/08	0	53.00	2	52.90	53.00	-2	1,651	-0.12%
2023/11/07	0	52.60	2.2	52.79	52.80	-2.2	1,692	-0.13%
2023/11/06	0	0.00	2	52.95	52.80	-2	1,773	-0.11%
2023/11/03	1	52.30	0	0.00	52.50	1	2,027	0.05%
2023/11/01	1	51.40	0	0.00	51.90	1	2,220	0.05%
2023/10/31	3.1	51.04	0	0.00	50.80	3.1	2,536	0.12%
2023/10/27	0	0.00	0.1	51.60	51.90	-0.1	2,967	0.00%
2023/10/26	1.2	51.52	1	51.70	51.40	0.2	3,107	0.01%
2023/10/24	0.3	51.87	0	0.00	51.70	0.3	3,205	0.01%
2023/10/23	2	51.35	0	0.00	51.60	2	3,290	0.06%
2023/10/20	1.2	51.23	1	51.30	51.20	0.2	3,351	0.01%
2023/10/19	0.1	52.00	0	0.00	51.80	0.1	3,414	0.00%
2023/10/18	0.7	51.91	0	0.00	51.60	0.7	3,558	0.02%
2023/10/17	1	52.30	0	0.00	52.20	1	3,714	0.03%
2023/10/16	0	52.75	0.5	52.90	52.50	-0.5	3,843	-0.01%
2023/10/13	0.2	53.16	0	0.00	52.80	0.2	4,081	0.00%
2023/10/12	0.2	53.00	0	0.00	53.20	0.2	4,329	0.00%
2023/10/11	0.1	52.98	0	0.00	52.70	0.1	4,406	0.00%
2023/10/06	3	52.87	0	0.00	52.80	3	4,441	0.07%
2023/10/05	0	52.80	1	52.70	52.60	-1	4,458	-0.02%
2023/10/04	6.7	52.27	0	0.00	52.10	6.7	4,499	0.15%
2023/10/03	6.3	53.23	0	0.00	53.10	6.3	4,501	0.14%
2023/09/28	5.1	54.18	3.1	53.91	53.80	2.1	4,493	0.05%
2023/09/27	11	54.01	0	0.00	54.10	11	4,499	0.24%
2023/09/26	0.2	54.69	0	54.30	54.30	0.2	4,521	0.00%
2023/09/25	7	54.50	1	55.00	55.20	6	4,530	0.13%
2023/09/22	0.2	54.01	1	54.00	54.00	-0.8	4,532	-0.02%
2023/09/21	0	0.00	2.5	54.26	54.30	-2.5	4,535	-0.06%
2023/09/20	1	54.38	2.2	54.89	54.20	-1.2	4,538	-0.03%
2023/09/19	3	54.40	1.2	54.88	54.40	1.8	4,511	0.04%
2023/09/18	0.1	55.50	0	0.00	55.30	0.1	4,498	0.00%
2023/09/15	0.1	55.33	5	55.24	55.60	-4.9	4,497	-0.11%
2023/09/14	3.1	54.94	1.1	54.91	54.90	2	4,512	0.04%
2023/09/13	2	54.10	8	54.49	54.30	-6	4,504	-0.13%
2023/09/12	2	54.10	4.1	54.18	54.20	-2.1	4,490	-0.05%
2023/09/11	2.1	54.30	0	0.00	54.20	2.1	4,482	0.05%
2023/09/08	1	54.70	0	0.00	54.50	1	4,486	0.02%
2023/09/07	1.1	55.17	0	0.00	54.60	1.1	4,496	0.02%
2023/09/06	6.1	54.71	0	0.00	54.80	6.1	4,493	0.14%
2023/09/04	1	55.61	60.4	55.59	56.10	-59.3	4,468	-1.33%
2023/08/31	0.1	54.80	2.1	54.80	54.60	-2.1	4,413	-0.05%
2023/08/30	4	54.28	0	0.00	54.30	4	4,399	0.09%
2023/08/29	1	54.80	1.1	54.62	54.80	0	4,397	0.00%
2023/08/28	55.1	54.70	2	54.60	54.20	53.1	4,392	1.21%
2023/08/25	1	54.60	2	54.45	54.30	-1	4,397	-0.02%
2023/08/24	1.2	53.92	4	54.20	53.80	-2.8	4,399	-0.06%
2023/08/23	0	0.00	11	54.41	54.30	-11	4,391	-0.25%
2023/08/22	0	0.00	10	54.50	54.60	-10	4,391	-0.23%
2023/08/21	0.1	54.66	0	0.00	54.30	0.1	4,400	0.00%
2023/08/18	6.3	55.06	0	0.00	54.70	6.3	4,388	0.14%
2023/08/17	0.1	53.90	1	54.10	54.00	-0.9	4,363	-0.02%
2023/08/16	0.1	53.68	0	0.00	53.40	0.1	4,391	0.00%
2023/08/15	23	53.43	3	53.33	53.10	20	4,362	0.46%
2023/08/14	9.5	52.75	3	53.27	52.90	6.5	4,360	0.15%
2023/08/11	1.3	54.00	3.7	54.02	54.10	-2.4	4,299	-0.06%
2023/08/10	17.6	53.95	11.1	54.31	54.30	6.5	4,311	0.15%
2023/08/09	41.5	54.39	22.9	55.04	55.40	18.5	4,248	0.44%
2023/08/08	2.1	59.37	13	59.85	58.90	-10.9	3,996	-0.27%
2023/08/07	0.2	59.00	4.6	58.18	58.80	-4.4	3,956	-0.11%
2023/08/04	54.1	56.31	14	57.24	56.70	40.1	3,866	1.04%
2023/08/02	7.1	62.98	47.6	62.33	61.40	-40.5	3,623	-1.12%
2023/08/01	15.1	61.75	24	61.90	62.20	-8.9	3,484	-0.26%
2023/07/31	17.2	60.40	19.7	60.17	59.80	-2.5	3,311	-0.07%
2023/07/28	10.3	58.69	5	59.30	59.40	5.3	3,249	0.16%
2023/07/27	3.2	58.78	3.2	59.01	59.50	0.1	3,234	0.00%
2023/07/26	11.2	58.71	2.3	57.80	59.00	8.9	3,191	0.28%
2023/07/25	6.1	58.28	26.8	58.37	58.10	-20.7	3,113	-0.66%
2023/07/24	7.2	59.04	8.1	58.88	59.00	-0.9	3,044	-0.03%
2023/07/21	3.4	58.87	29	59.10	59.00	-25.7	2,974	-0.86%
2023/07/20	40.7	58.02	14.9	58.51	58.60	25.8	2,857	0.90%
2023/07/19	30.1	57.17	18	56.92	56.30	12.1	2,690	0.45%
2023/07/18	42.1	56.74	94	57.48	55.90	-51.9	2,564	-2.02%
2023/07/17	28	55.62	28.9	54.96	55.90	-0.8	2,333	-0.03%
2023/07/14	5.1	52.70	1.4	52.99	52.60	3.8	2,096	0.18%
2023/07/13	0.1	52.00	6	51.93	51.80	-5.9	2,059	-0.29%
2023/07/12	0.3	51.88	1	51.80	51.80	-0.7	2,081	-0.03%
2023/07/11	0.1	52.15	0.1	52.10	52.00	0	2,083	0.00%
2023/07/10	0.2	52.60	4.2	52.46	52.50	-4	2,058	-0.19%
2023/07/07	1.1	52.00	0	0.00	51.80	1.1	2,037	0.05%
2023/07/06	1.1	52.15	5.4	52.10	52.10	-4.3	2,036	-0.21%
2023/07/05	1.1	53.19	0	0.00	52.90	1.1	2,031	0.05%
2023/07/03	61	53.50	2	53.40	53.30	59	2,083	2.83%
2023/06/30	0.9	53.20	7.7	53.52	53.30	-6.8	2,091	-0.33%
2023/06/29	0	52.50	1	53.10	52.80	-1	2,063	-0.05%
2023/06/28	0	0.00	16	52.48	52.70	-16	2,049	-0.78%
2023/06/27	0	52.00	0	0.00	52.00	0	2,048	0.00%
2023/06/26	0.2	52.20	0.1	52.00	52.20	0.1	2,049	0.01%
2023/06/21	1	51.50	3.2	51.66	52.10	-2.2	2,051	-0.11%
2023/06/20	21.6	51.26	1.5	51.49	51.40	20.1	2,044	0.98%
2023/06/19	0.1	52.50	0	0.00	52.40	0.1	2,008	0.00%
2023/06/16	0.3	52.70	5.1	52.60	52.50	-4.8	2,011	-0.24%
2023/06/14	1.2	52.35	0.1	52.50	52.50	1.1	2,014	0.05%
2023/06/13	1.1	52.63	6.5	52.94	52.90	-5.4	2,007	-0.27%
2023/06/12	2.3	52.81	0	0.00	52.70	2.3	2,005	0.11%
2023/06/09	3	53.37	0	0.00	53.50	3	2,013	0.15%
2023/06/08	0.2	53.20	5.1	53.50	53.50	-4.9	2,029	-0.24%
2023/06/07	1	53.00	13.6	53.23	53.30	-12.6	2,039	-0.62%
2023/06/06	1.2	52.70	0	0.00	52.80	1.2	2,046	0.06%
2023/06/02	0	0.00	3.1	53.06	53.20	-3.1	2,130	-0.15%
2023/06/01	0.1	52.40	12	52.89	52.70	-11.9	2,211	-0.54%
2023/05/31	2.1	52.66	0	0.00	52.50	2.1	2,283	0.09%
2023/05/30	1	53.00	11.1	53.04	53.30	-10.1	2,359	-0.43%
2023/05/29	0.5	52.82	0.1	53.10	52.80	0.4	2,645	0.01%
2023/05/26	0	0.00	6.3	53.00	53.10	-6.3	2,677	-0.24%
2023/05/25	2	53.16	4	53.20	53.30	-2	2,736	-0.07%
2023/05/24	0	53.70	3	53.93	53.90	-3	2,753	-0.11%
2023/05/23	0	0.00	3.4	54.44	54.00	-3.4	2,765	-0.12%
2023/05/22	0	0.00	9.1	53.60	53.70	-9.1	2,722	-0.33%
2023/05/19	1	53.00	6	53.20	53.10	-5	2,668	-0.19%
2023/05/18	7.1	53.28	0	0.00	53.10	7.1	2,655	0.27%
2023/05/17	5.1	53.30	3.1	53.26	53.50	2	2,642	0.08%
2023/05/16	5.1	53.32	3	53.43	53.00	2.1	2,612	0.08%
2023/05/15	1.1	52.23	11	52.67	52.80	-9.9	2,561	-0.39%
2023/05/12	4.2	52.47	4	52.40	52.50	0.2	2,568	0.01%
2023/05/11	4.2	52.47	4	52.40	52.00	0.2	2,560	0.01%
2023/05/10	10.1	53.03	3	53.23	53.30	7.1	2,533	0.28%
2023/05/09	12	53.62	19.1	53.91	52.70	-7	2,510	-0.28%
2023/05/08	1	53.00	4.5	53.27	53.50	-3.5	2,441	-0.14%
2023/05/05	11.5	52.41	22.4	52.52	52.80	-10.9	2,366	-0.46%
2023/05/04	2	52.70	11.2	52.46	51.80	-9.2	2,330	-0.39%
2023/05/03	34	51.90	208	52.10	52.20	-174	2,273	-7.65%	大賣/鉅額交易
2023/05/02	175	51.84	0	0.00	51.80	175	2,255	7.76%	大買/鉅額交易
2023/04/27	0	0.00	0	51.10	51.10	0	2,255	0.00%
2023/04/26	0	0.00	1	51.10	51.30	-1	2,263	-0.04%
2023/04/25	2.1	50.91	1	50.80	50.90	1.1	2,254	0.05%
2023/04/24	4	50.98	1	51.30	51.30	3	2,232	0.13%
2023/04/21	3.2	51.94	0.1	51.10	51.40	3.1	2,232	0.14%
2023/04/20	8	52.06	0	52.20	52.00	8	2,229	0.36%
2023/04/19	1.6	52.39	9	52.66	52.60	-7.4	2,223	-0.33%
2023/04/18	4.4	53.20	6	52.75	52.70	-1.6	2,199	-0.07%
2023/04/17	5.8	52.82	5.1	52.74	52.80	0.8	2,156	0.03%
2023/04/14	4	52.09	2.2	52.05	51.90	1.8	2,089	0.09%
2023/04/13	0	51.80	3.2	51.55	52.00	-3.1	2,064	-0.15%
2023/04/12	6.1	51.20	4.1	51.15	51.00	2	2,039	0.10%
2023/04/11	1.1	51.60	3.1	51.54	51.40	-2	2,025	-0.10%
2023/04/10	1	51.60	3	51.83	52.00	-2	2,049	-0.10%
2023/04/07	3	51.37	3	51.50	51.90	0	2,035	0.00%
2023/04/06	10.1	51.70	27.7	51.27	51.90	-17.7	2,013	-0.88%
2023/03/31	0.3	50.46	5	50.62	51.10	-4.7	1,972	-0.24%
2023/03/30	0.1	50.20	0.2	50.30	50.30	-0.1	1,938	-0.01%
2023/03/28	0	50.10	0	0.00	50.30	0	1,934	0.00%
2023/03/27	2	50.05	10	49.95	50.20	-8	1,924	-0.41%
2023/03/24	11.5	49.78	2.2	49.84	49.90	9.3	1,914	0.48%
2023/03/23	2	49.93	7.1	49.97	50.00	-5.1	1,900	-0.27%
2023/03/22	3	50.10	0.3	50.30	50.10	2.7	1,894	0.14%
2023/03/21	0.1	50.30	2	50.20	50.10	-1.9	1,886	-0.10%
2023/03/20	1.1	49.75	1.8	49.75	49.65	-0.7	1,878	-0.03%
2023/03/17	3.2	50.03	5.2	49.94	49.85	-2	1,866	-0.11%
2023/03/16	0	0.00	1	50.00	50.00	-1	1,853	-0.05%
2023/03/15	2.1	50.60	0	0.00	50.30	2.1	1,840	0.11%
2023/03/14	11.1	50.91	2	50.25	50.50	9.1	1,827	0.50%
2023/03/13	2.2	50.02	0.5	50.14	50.10	1.8	1,813	0.10%
2023/03/10	1.4	50.80	3.4	50.32	50.30	-2	1,791	-0.11%
2023/03/09	4.3	51.08	5	51.30	51.10	-0.7	1,772	-0.04%
2023/03/08	7.2	51.07	7.1	51.41	51.30	0.1	1,767	0.00%
2023/03/07	13.4	52.20	6	51.35	51.20	7.4	1,730	0.43%
2023/03/06	6.3	51.97	11.5	51.84	51.30	-5.2	1,673	-0.31%
2023/03/03	14	50.83	13	50.86	50.20	1	1,590	0.07%
2023/03/02	18.2	50.43	16.1	50.16	50.00	2.1	1,515	0.14%
2023/03/01	82.2	52.99	48.7	52.77	51.10	33.6	1,410	2.38%
2023/02/24	2.5	50.36	3.1	50.37	50.60	-0.6	1,105	-0.05%
2023/02/23	3.1	50.19	8.6	50.04	49.55	-5.5	1,057	-0.52%
2023/02/22	1.6	48.31	4	48.91	49.05	-2.4	984	-0.25%
2023/02/21	3	48.65	3	48.20	48.65	0	950	0.00%
2023/02/20	0.6	47.59	0	0.00	47.75	0.6	929	0.06%
2023/02/17	1.3	47.04	2	47.05	47.05	-0.8	922	-0.08%
2023/02/16	1.1	47.11	0	0.00	47.30	1.1	929	0.12%
2023/02/15	0.1	46.90	0	0.00	46.85	0.1	929	0.01%
2023/02/14	2.3	46.71	0	0.00	46.65	2.3	925	0.25%
2023/02/13	0.5	46.71	0	0.00	46.60	0.5	929	0.05%
2023/02/10	3.6	46.57	3	46.84	46.35	0.6	925	0.07%
2023/02/09	0.2	47.45	0	0.00	47.25	0.2	896	0.02%
2023/02/08	1.3	47.51	1	47.60	47.60	0.3	890	0.03%
2023/02/07	0	0.00	0.1	47.10	47.10	-0.1	877	-0.01%
2023/02/06	7	46.61	0	0.00	46.65	7	874	0.80%
2023/02/03	0.3	46.48	6.2	46.43	46.85	-5.9	863	-0.68%
2023/02/02	0	0.00	5	46.25	46.20	-5	842	-0.59%
2023/02/01	15.6	45.91	0	0.00	45.80	15.6	841	1.85%
2023/01/31	1.6	46.20	1.1	46.50	46.30	0.5	830	0.07%
2023/01/30	1.2	45.88	1.1	46.01	45.65	0.1	834	0.01%
2023/01/17	5.2	45.78	2	45.85	45.85	3.2	839	0.38%
2023/01/16	3	46.18	0	0.00	45.80	3	835	0.36%
2023/01/13	1.1	46.11	0	0.00	46.10	1.1	834	0.13%
2023/01/12	2	46.05	2	46.20	46.20	0	902	0.00%
2023/01/11	1.7	46.31	0.3	46.39	46.05	1.5	898	0.16%
2023/01/10	0	0.00	21	46.10	46.30	-21	886	-2.37%
2023/01/09	11	45.53	0.2	45.65	45.80	10.8	867	1.24%
2023/01/06	11	45.30	0	0.00	45.25	11	857	1.28%
2023/01/05	2	45.23	0	0.00	45.20	2	860	0.23%
2023/01/04	0.1	45.35	0	0.00	45.35	0.1	863	0.01%
2023/01/03	0.2	45.55	0	0.00	45.45	0.2	861	0.02%
2022/12/30	0.2	45.63	0	0.00	45.55	0.2	858	0.02%
2022/12/29	0	0.00	1	45.45	45.40	-1	855	-0.12%
2022/12/28	1.1	46.21	0	0.00	46.05	1.1	851	0.12%
2022/12/26	1	45.90	9	45.52	45.00	-8	822	-0.97%
2022/12/23	8	45.36	0	0.00	45.45	8	814	0.98%
2022/12/22	0	0.00	0.5	44.70	44.60	-0.5	799	-0.06%
2022/12/20	0.1	44.50	0	0.00	44.40	0.1	820	0.01%
2022/12/19	0	0.00	7	44.30	44.30	-7	815	-0.86%
2022/12/14	0	0.00	12	44.90	45.00	-12	811	-1.48%
2022/12/13	0	0.00	1	44.65	44.55	-1	803	-0.12%
2022/12/12	0.1	44.30	0	0.00	44.50	0.1	804	0.01%
2022/12/09	1.1	44.35	0.1	44.42	44.50	0.9	806	0.11%
2022/12/08	1	44.20	1.1	44.36	44.25	-0.1	804	-0.01%
2022/12/07	1	44.40	0	0.00	44.75	1	807	0.12%
2022/12/06	1	44.65	0	0.00	44.40	1	804	0.12%
2022/12/05	0.5	45.10	0	0.00	44.85	0.5	799	0.06%
2022/12/02	2.1	44.75	2	44.70	44.75	0.1	790	0.01%
2022/12/01	3.3	44.73	2	44.60	44.75	1.3	790	0.16%
2022/11/30	2	44.00	2	44.50	44.55	0	773	0.00%
2022/11/29	1	43.55	1	43.80	44.00	0	752	0.00%
2022/11/28	0.1	43.90	3	43.65	43.75	-2.9	753	-0.39%
2022/11/25	9.1	44.20	10	44.08	44.05	-0.9	750	-0.12%
2022/11/24	0.2	43.70	0	0.00	43.55	0.2	739	0.03%
2022/11/23	4	43.24	2	43.15	43.30	2	744	0.27%
2022/11/22	1.1	43.08	2	43.13	43.35	-0.9	763	-0.12%
2022/11/18	2	43.33	0	0.00	43.25	2	786	0.25%
2022/11/17	1	42.70	1	43.30	43.25	0	798	0.00%
2022/11/16	0.2	43.05	0	0.00	42.75	0.2	803	0.02%
2022/11/15	2	43.10	4	43.30	43.30	-2	801	-0.25%
2022/11/14	1	42.80	0	0.00	42.90	1	795	0.13%
2022/11/11	2.2	42.19	1	42.10	42.05	1.2	791	0.15%
2022/11/10	1.3	41.54	2	41.70	41.70	-0.7	790	-0.09%
2022/11/09	1.1	41.86	0	0.00	41.90	1.1	790	0.14%
2022/11/08	5.2	41.95	0	0.00	41.90	5.2	792	0.65%
2022/11/07	2	41.50	0	0.00	41.60	2	798	0.25%
2022/11/03	0	0.00	0.1	41.20	41.05	-0.1	808	-0.01%
2022/11/02	0.1	41.50	0.1	41.45	41.20	0	807	0.00%
2022/11/01	0.1	40.68	0	0.00	40.60	0.1	797	0.02%
2022/10/28	0.1	40.62	0	0.00	39.95	0.1	799	0.01%
2022/10/26	0.4	40.00	0	40.20	40.05	0.4	786	0.05%
2022/10/25	4.5	40.88	0	0.00	40.30	4.5	771	0.58%
2022/10/24	0	0.00	4.2	41.71	41.70	-4.2	755	-0.55%
2022/10/21	1.2	41.96	0	0.00	42.00	1.2	749	0.16%
2022/10/20	2.7	42.57	1.2	42.48	42.80	1.5	737	0.21%
2022/10/19	0	0.00	0.1	44.15	43.85	-0.1	668	-0.01%
2022/10/17	0	0.00	0.4	43.15	43.20	-0.4	667	-0.05%
2022/10/14	0.1	43.25	0	0.00	43.55	0.1	665	0.01%
2022/10/13	2.3	42.90	1.1	43.12	42.75	1.2	667	0.19%
2022/10/12	0.3	43.39	1.1	43.31	43.35	-0.9	659	-0.13%
2022/10/11	0.2	43.83	0	0.00	43.80	0.2	652	0.02%
2022/10/07	1.4	44.69	0	0.00	44.75	1.4	649	0.21%
2022/10/06	0	44.80	1	44.60	45.00	-1	646	-0.15%
2022/10/05	1.2	44.81	0	0.00	45.00	1.2	648	0.19%
2022/10/04	0.1	44.44	0	0.00	44.40	0.1	646	0.02%
2022/10/03	1.5	44.05	0.1	44.20	44.00	1.4	641	0.22%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.01%
2022/09/29	0.1	45.30	0	0.00	45.45	0.1	631	0.01%
2022/09/28	5.2	45.65	6.1	45.79	45.25	-0.9	622	-0.15%
2022/09/27	0.3	46.72	0.2	46.68	46.60	0.2	619	0.03%
2022/09/26	0.4	47.08	0	0.00	46.90	0.4	625	0.07%
2022/09/22	0.1	47.40	0	0.00	47.40	0.1	640	0.01%
2022/09/21	0.1	48.00	0	0.00	47.40	0.1	637	0.02%
2022/09/19	0.2	48.00	0	0.00	47.70	0.2	646	0.02%
2022/09/14	3.3	48.42	0.1	48.75	48.30	3.2	669	0.48%
2022/09/13	1.1	48.72	0	0.00	48.70	1.1	672	0.16%
2022/09/12	1.1	48.23	0	0.00	48.25	1.1	677	0.16%
2022/09/08	1	47.95	0	0.00	48.20	1	687	0.15%
2022/09/07	2.1	48.02	0	0.00	47.75	2.1	692	0.30%
2022/09/06	1.1	48.30	0	0.00	48.20	1.1	694	0.15%
2022/09/02	2	48.55	1	48.60	48.45	1	706	0.14%
2022/09/01	1	48.40	0	0.00	48.70	1	707	0.14%
2022/08/31	1.1	48.91	0	0.00	49.25	1.1	701	0.15%
2022/08/30	0	0.00	1	49.20	49.15	-1	699	-0.14%
2022/08/29	0.2	50.52	1	50.40	50.70	-0.8	686	-0.12%
2022/08/26	1	50.50	0	0.00	50.60	1	665	0.15%
2022/08/25	1	50.50	0	0.00	50.50	1	659	0.15%
2022/08/24	8	50.20	0	0.00	50.20	8	652	1.23%
2022/08/23	1	49.99	1	49.95	49.95	0	655	0.00%
2022/08/19	0	0.00	1	49.05	49.10	-1	651	-0.15%
2022/08/18	6	49.02	5	48.95	49.10	1	658	0.15%
2022/08/17	0.3	49.78	0	0.00	49.50	0.3	655	0.04%
2022/08/16	2.1	49.67	1	50.00	49.55	1.1	667	0.16%
2022/08/15	1.1	49.64	2	49.45	49.70	-0.9	674	-0.13%
2022/08/12	1	48.80	1	48.95	48.90	0	680	0.00%
2022/08/10	2.4	47.91	0	0.00	47.60	2.4	702	0.33%
2022/08/09	5	48.10	0	48.10	48.10	5	721	0.69%
2022/08/08	3.3	47.60	0	0.00	47.75	3.3	735	0.44%
2022/08/05	0	47.55	0.3	47.51	47.35	-0.3	760	-0.04%
2022/08/04	0.2	46.90	0	47.30	47.20	0.1	800	0.02%
2022/08/03	1.2	47.14	0	0.00	47.15	1.2	834	0.14%
2022/08/02	1.3	47.78	1	47.55	47.55	0.3	847	0.04%
2022/08/01	0.1	48.60	0	0.00	48.40	0.1	874	0.01%
2022/07/29	0.1	49.00	1	49.05	48.90	-0.9	888	-0.11%
2022/07/28	2.1	48.95	1	49.00	48.95	1.1	897	0.12%
2022/07/27	1	48.75	1	49.00	49.00	0	920	0.00%
2022/07/26	0.4	48.70	2	48.83	48.80	-1.6	945	-0.17%
2022/07/25	1	47.70	1	48.00	48.65	0	954	0.00%
2022/07/22	0	0.00	0	48.35	47.65	0	966	0.00%
2022/07/20	1.2	47.66	0	0.00	47.70	1.2	1,018	0.12%
2022/07/18	1	46.90	1	46.90	46.95	0	1,048	0.00%
2022/07/15	0	47.30	0	0.00	46.85	0	1,102	0.00%
2022/07/14	0	47.35	0	0.00	47.45	0	1,172	0.00%
2022/07/13	0	47.20	0.2	47.70	47.40	-0.2	1,220	-0.02%
2022/07/12	0.2	47.15	1	47.10	47.10	-0.9	1,333	-0.06%
2022/07/11	0.1	47.50	0	0.00	47.50	0.1	1,465	0.00%
2022/07/08	1.1	47.32	0	0.00	47.20	1.1	1,510	0.07%
2022/07/07	0	0.00	1	48.00	47.95	-1	1,518	-0.07%
2022/07/06	0	48.35	24	48.12	48.10	-24	1,537	-1.56%
2022/07/05	0	0.00	5	48.75	48.85	-5	1,557	-0.32%
2022/07/04	29	48.52	2	48.35	48.65	27	1,563	1.73%
2022/07/01	0.1	47.45	0	0.00	47.35	0.1	1,567	0.00%
2022/06/30	1.1	46.92	0	0.00	47.55	1.1	1,596	0.07%
2022/06/29	0.1	47.75	0	0.00	47.45	0.1	1,595	0.01%
2022/06/28	0	0.00	0.1	47.95	47.90	-0.1	1,607	0.00%
2022/06/24	0	0.00	0	47.60	47.70	0	1,650	0.00%
2022/06/23	0.2	46.93	0	0.00	47.05	0.2	1,698	0.01%
2022/06/22	0.3	47.05	0	0.00	46.85	0.3	1,694	0.02%
2022/06/21	0.3	47.10	0	47.35	47.35	0.3	1,694	0.02%
2022/06/20	1.1	47.30	1.2	47.26	47.00	-0.2	1,695	-0.01%
2022/06/17	1.2	47.79	0	0.00	47.60	1.2	1,699	0.07%
2022/06/16	1.3	48.52	0	0.00	48.70	1.3	1,703	0.08%
2022/06/15	0.1	48.55	0	0.00	49.00	0.1	1,731	0.01%
2022/06/14	2.2	47.42	5	47.58	47.75	-2.8	1,740	-0.16%
2022/06/13	1.9	48.13	0	0.00	47.90	1.9	1,750	0.11%
2022/06/10	0	0.00	3	48.62	48.75	-3	1,759	-0.17%
2022/06/09	0.1	49.10	0	0.00	49.00	0.1	1,813	0.01%
2022/06/07	0.1	48.90	0	0.00	48.65	0.1	1,845	0.01%
2022/06/06	1	48.90	0	0.00	48.85	1	1,862	0.05%
2022/06/02	0.2	48.80	0	0.00	48.60	0.2	1,903	0.01%
2022/06/01	0.1	49.25	0	0.00	49.10	0.1	1,936	0.01%
2022/05/31	0	48.85	0	0.00	49.40	0	1,952	0.00%
2022/05/30	0.1	48.77	1	48.55	48.90	-0.9	1,950	-0.05%
2022/05/27	1.1	48.56	0	0.00	48.50	1.1	1,952	0.05%
2022/05/26	0.1	48.50	5	48.30	48.45	-5	1,962	-0.25%
2022/05/25	0	0.00	1	47.75	47.75	-1	1,970	-0.05%
2022/05/24	6.4	47.36	0	0.00	47.05	6.4	2,006	0.32%
2022/05/23	0.2	47.92	0	0.00	47.55	0.2	2,000	0.01%
2022/05/20	1.1	47.37	1	47.20	47.45	0.1	2,021	0.01%
2022/05/19	2.4	46.98	0	0.00	47.05	2.4	2,032	0.12%
2022/05/18	2.2	47.02	3.6	47.37	47.50	-1.5	2,142	-0.07%
2022/05/17	2.2	46.81	1.8	47.05	46.90	0.4	2,132	0.02%
2022/05/16	1.2	47.55	0	47.75	47.25	1.2	2,132	0.06%
2022/05/13	1.1	47.32	1.5	47.26	47.45	-0.4	2,147	-0.02%
2022/05/12	6.3	47.72	1	47.85	47.35	5.3	2,147	0.25%
2022/05/11	1.4	49.22	2	49.15	48.80	-0.6	2,126	-0.03%
2022/05/10	3.3	49.57	1.1	49.58	49.95	2.2	2,094	0.10%
2022/05/09	5.7	50.66	2	50.51	50.40	3.7	2,080	0.18%
2022/05/06	0.4	52.19	0	0.00	51.90	0.4	2,066	0.02%
2022/05/05	1	52.21	1	52.69	52.10	0	2,085	0.00%
2022/05/04	0.4	52.29	0	0.00	52.00	0.4	2,073	0.02%
2022/05/03	1.2	52.55	1	52.30	52.20	0.2	2,061	0.01%
2022/04/29	0.2	53.14	0	53.10	52.80	0.1	2,045	0.01%
2022/04/28	1.1	53.04	0	0.00	53.20	1.1	2,053	0.05%
2022/04/27	2.5	52.62	0.3	52.90	52.50	2.2	2,041	0.11%
2022/04/26	1.3	53.59	0.3	53.60	53.40	1	2,018	0.05%
2022/04/25	1.4	53.84	0	53.90	53.70	1.4	2,002	0.07%
2022/04/22	0.1	54.70	0.2	54.80	54.70	-0.1	1,998	-0.01%
2022/04/21	0	0.00	0.3	55.70	54.60	-0.3	1,992	-0.01%
2022/04/20	10	55.38	9	55.06	55.60	1	1,941	0.05%
2022/04/19	1	53.91	1	54.30	54.30	0	1,880	0.00%
2022/04/18	3.1	55.29	5.1	55.53	54.50	-2.1	1,849	-0.11%
2022/04/15	25	55.28	26.2	54.91	55.30	-1.2	1,743	-0.07%
2022/04/14	15	54.87	19	54.89	54.90	-4	1,625	-0.25%
2022/04/13	18.7	54.31	2	54.50	54.40	16.7	1,587	1.05%
2022/04/12	1.1	54.50	1.1	54.60	54.20	-0.1	1,579	0.00%
2022/04/11	0.1	54.80	5.3	54.84	54.90	-5.2	1,578	-0.33%
2022/04/08	1	54.80	7	54.70	54.90	-6	1,571	-0.38%
2022/04/07	3.4	54.86	1	54.90	54.80	2.4	1,563	0.15%
2022/04/06	5.1	54.84	31	54.92	55.20	-25.9	1,560	-1.66%
2022/04/01	3.4	53.96	7.1	54.11	54.40	-3.7	1,551	-0.24%
2022/03/31	26.1	54.39	1	54.40	54.10	25.1	1,548	1.62%
2022/03/30	12	54.40	4	54.45	54.40	8	1,542	0.52%
2022/03/29	7.1	54.99	13	54.63	54.70	-5.9	1,528	-0.39%
2022/03/28	17.1	54.21	2.3	53.80	54.50	14.8	1,502	0.99%
2022/03/25	0	0.00	3	52.97	53.00	-3	1,446	-0.21%
2022/03/23	4	53.23	0	0.00	53.50	4	1,469	0.27%
2022/03/22	5.1	52.90	5	52.90	53.10	0.1	1,476	0.01%
2022/03/21	0	52.90	6	52.80	52.90	-6	1,472	-0.40%
2022/03/18	2	52.66	2.3	53.10	52.50	-0.2	1,466	-0.01%
2022/03/17	1.1	52.82	1	52.90	52.80	0.1	1,440	0.01%
2022/03/16	3.1	52.24	0	0.00	52.40	3.1	1,426	0.22%
2022/03/15	1.1	52.22	0	0.00	52.20	1.1	1,414	0.08%
2022/03/14	5.3	52.62	1	52.50	52.60	4.3	1,403	0.31%
2022/03/11	1.2	53.83	1	53.90	53.80	0.2	1,355	0.01%
2022/03/10	5	54.60	7	54.50	54.60	-2	1,343	-0.15%
2022/03/09	1.1	53.81	0	0.00	54.00	1.1	1,337	0.08%
2022/03/08	0.3	53.55	1	53.50	53.20	-0.7	1,335	-0.05%
2022/03/07	2	54.20	2	54.40	54.20	0	1,300	0.00%
2022/03/04	4	55.14	1	55.20	55.00	3	1,282	0.23%
2022/03/03	4	54.90	6	54.93	54.90	-2	1,289	-0.15%
2022/03/02	3	54.63	7.1	54.43	54.60	-4.1	1,294	-0.31%
2022/03/01	0	0.00	3	54.67	54.50	-3	1,290	-0.23%
2022/02/25	0	0.00	1	54.80	54.20	-1	1,282	-0.08%
2022/02/24	1.1	54.70	0.9	54.54	54.30	0.2	1,273	0.01%
2022/02/22	1.3	54.40	1.3	54.24	54.70	0.1	1,247	0.00%
2022/02/21	1.3	54.88	0.5	55.00	54.90	0.8	1,250	0.06%
2022/02/18	0	54.90	20.1	54.28	55.20	-20.1	1,239	-1.62%
2022/02/17	0.1	53.30	3.9	53.26	53.40	-3.8	1,129	-0.34%
2022/02/16	0	53.50	1	53.40	53.50	-1	1,146	-0.09%
2022/02/15	0.1	53.60	2	53.45	53.40	-1.9	1,145	-0.17%
2022/02/14	1.5	53.20	2	53.00	53.10	-0.5	1,130	-0.04%
2022/02/11	0	0.00	1.2	53.15	53.00	-1.2	1,143	-0.10%
2022/02/10	1	53.00	0	0.00	53.00	1	1,197	0.08%
2022/02/09	1	52.80	0	0.00	52.90	1	1,255	0.08%
2022/02/08	2.1	52.56	1	53.00	52.90	1.1	1,260	0.09%
2022/02/07	0.4	52.62	14	52.36	53.00	-13.6	1,252	-1.09%
2022/01/26	0	52.30	0	0.00	52.20	0	1,230	0.00%
2022/01/25	3	52.10	0	0.00	52.20	3	1,273	0.24%
2022/01/24	1.1	52.12	0	52.20	52.20	1.1	1,288	0.09%
2022/01/21	2	52.35	0	0.00	52.20	2	1,287	0.16%
2022/01/20	2	52.10	0.2	52.30	52.10	1.9	1,272	0.15%
2022/01/19	0	52.40	0	0.00	52.30	0	1,273	0.00%
2022/01/18	0.5	52.36	0	0.00	52.20	0.5	1,286	0.04%
2022/01/17	4.1	52.13	0	0.00	52.20	4.1	1,291	0.31%
2022/01/12	1.2	52.23	1	52.10	52.30	0.2	1,316	0.01%
2022/01/11	1.2	52.22	3.1	52.24	52.30	-1.9	1,312	-0.14%
2022/01/10	0	52.50	0	0.00	52.50	0	1,312	0.00%
2022/01/07	3.1	52.93	0	0.00	52.40	3.1	1,317	0.23%
2022/01/06	2	52.65	0	52.80	52.70	2	1,304	0.15%
2022/01/05	2.4	52.53	0	0.00	52.50	2.4	1,310	0.18%
2022/01/04	1	52.51	2	52.50	52.70	-1	1,315	-0.07%
2022/01/03	2	53.01	3	53.00	52.90	-1	1,306	-0.07%
2021/12/30	3	53.30	0	53.50	53.40	3	1,304	0.23%
2021/12/29	0.4	53.60	3.1	53.38	53.40	-2.8	1,310	-0.21%
2021/12/28	0.2	53.30	17.5	53.12	53.60	-17.3	1,313	-1.31%
2021/12/27	0	52.80	19	52.80	52.70	-19	1,303	-1.46%
2021/12/24	1.1	52.61	0	0.00	52.70	1.1	1,358	0.08%
2021/12/23	2	52.60	10	52.70	52.70	-8	1,364	-0.59%
2021/12/22	0.3	52.78	0	0.00	52.60	0.3	1,377	0.02%
2021/12/21	0.5	52.70	1	52.31	52.50	-0.5	1,394	-0.04%
2021/12/20	0.1	52.31	0	0.00	52.20	0.1	1,416	0.01%
2021/12/17	0.1	52.50	5.3	52.31	52.30	-5.2	1,405	-0.37%
2021/12/16	2.2	52.55	5	52.60	52.30	-2.8	1,393	-0.20%
2021/12/15	1.1	52.69	2	52.70	52.50	-0.9	1,410	-0.06%
2021/12/14	4.1	52.53	6.1	52.50	52.40	-2	1,429	-0.14%
2021/12/13	0.1	52.80	2	52.70	52.60	-1.9	1,436	-0.13%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/09	0	0.00	13	52.73	52.80	-13	1,460	-0.89%
2021/12/08	5.3	52.80	0	0.00	52.70	5.3	1,512	0.35%
2021/12/07	1.2	52.45	2	52.50	52.50	-0.8	1,514	-0.05%
2021/12/06	2	52.30	7	52.30	52.30	-5	1,512	-0.33%
2021/12/03	0.1	52.30	0.1	52.30	52.20	0	1,517	0.00%
2021/12/02	4.3	52.02	5	52.10	52.00	-0.7	1,521	-0.05%
2021/12/01	1.4	52.16	8	52.00	52.20	-6.6	1,533	-0.43%
2021/11/30	6.3	52.02	0	0.00	52.00	6.3	1,570	0.40%
2021/11/29	5.2	52.13	8	52.15	52.20	-2.8	1,570	-0.18%
2021/11/26	2.3	52.67	0	0.00	52.50	2.3	1,576	0.15%
2021/11/25	1.1	52.80	1	52.80	52.80	0.1	1,582	0.00%
2021/11/24	1.1	52.72	1	52.70	52.70	0.1	1,611	0.01%
2021/11/23	2.1	52.71	0	0.00	52.70	2.1	1,617	0.13%
2021/11/22	0.2	53.10	2	53.05	53.00	-1.8	1,630	-0.11%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	4.1	53.07	1.3	53.15	53.30	2.8	1,662	0.17%
2021/11/17	2.2	52.62	0	0.00	52.80	2.2	1,701	0.13%
2021/11/16	0	0.00	0.1	52.80	52.70	-0.1	1,765	-0.01%
2021/11/15	2.4	52.63	0.4	52.80	52.40	2	1,802	0.11%
2021/11/12	3.1	52.74	0	52.90	52.90	3.1	1,806	0.17%
2021/11/11	0.1	52.40	7.3	52.29	52.40	-7.2	1,825	-0.39%
2021/11/10	4.8	51.89	144.4	51.83	52.20	-139.6	1,863	-7.49%	大賣/鉅額交易
2021/11/09	11.3	52.38	112.7	52.47	52.20	-101.4	1,877	-5.40%	大賣/鉅額交易
2021/11/08	24.3	52.60	66	52.61	52.90	-41.7	1,858	-2.25%
2021/11/05	2.9	53.26	0.8	53.40	53.50	2.1	1,919	0.11%
2021/11/04	0	0.00	0.1	53.70	53.50	-0.1	2,054	0.00%
2021/11/03	0	0.00	2	53.40	53.50	-2	2,249	-0.09%
2021/11/02	23.6	53.02	0	0.00	53.00	23.6	2,268	1.04%
2021/11/01	3.6	53.64	2	53.70	53.10	1.6	2,255	0.07%
2021/10/29	2.1	53.56	0	0.00	53.70	2.1	2,266	0.09%
2021/10/28	1.3	53.56	0	0.00	53.70	1.3	2,282	0.06%
2021/10/27	0.1	53.70	13	53.60	53.70	-12.9	2,311	-0.56%
2021/10/26	0.8	53.91	0	0.00	53.60	0.8	2,329	0.03%
2021/10/25	2.3	53.82	0	0.00	53.90	2.3	2,332	0.10%
2021/10/22	0	53.60	0	0.00	53.50	0	2,353	0.00%
2021/10/21	3.1	53.73	7	53.94	53.20	-4	2,371	-0.17%
2021/10/20	13.1	54.14	6.1	54.00	54.00	7	2,368	0.30%
2021/10/19	5	54.36	2	54.30	54.30	3	2,363	0.13%
2021/10/18	4	54.18	1.2	54.28	54.30	2.8	2,372	0.12%
2021/10/15	0	54.10	0	0.00	53.80	0	2,373	0.00%
2021/10/14	5	53.56	6	53.67	53.70	-1	2,379	-0.04%
2021/10/13	1.1	53.41	4	53.53	53.40	-2.9	2,395	-0.12%
2021/10/12	3.2	52.94	1	53.20	53.30	2.2	2,403	0.09%
2021/10/08	0.1	53.46	6	53.20	53.10	-5.9	2,402	-0.24%
2021/10/07	0	0.00	0.2	53.50	53.40	-0.2	2,416	-0.01%
2021/10/06	3.2	53.20	1	53.20	53.00	2.2	2,430	0.09%
2021/10/05	2.3	53.02	8	53.00	53.10	-5.7	2,443	-0.23%
2021/10/04	4.3	53.39	0	0.00	53.20	4.3	2,459	0.17%
2021/10/01	9.1	53.69	8	53.66	53.50	1.1	2,457	0.04%
2021/09/30	6	54.42	1	54.40	54.90	5	2,408	0.21%
2021/09/29	5.2	54.72	2	54.60	54.60	3.2	2,413	0.13%
2021/09/28	12	55.37	1	55.60	55.20	11	2,412	0.46%
2021/09/27	5	54.88	2	55.05	55.20	3	2,399	0.13%
2021/09/24	1.1	54.42	0	0.00	54.40	1.1	2,401	0.05%
2021/09/23	3.1	54.27	0	0.00	54.20	3.1	2,425	0.13%
2021/09/22	3.6	54.00	0	0.00	54.10	3.6	2,450	0.15%
2021/09/17	2.1	54.16	0	0.00	54.90	2.1	2,464	0.08%
2021/09/16	7.6	54.38	0	0.00	54.40	7.6	2,469	0.31%
2021/09/15	3	54.67	10	54.80	54.60	-7	2,488	-0.28%
2021/09/14	10.1	54.90	0	0.00	54.90	10.1	2,499	0.40%
2021/09/13	8.8	54.72	0	0.00	54.90	8.8	2,506	0.35%
2021/09/10	5.3	55.81	0	0.00	55.90	5.3	2,466	0.21%
2021/09/09	0.2	55.71	6	55.63	55.60	-5.8	2,485	-0.23%
2021/09/08	2.5	55.75	18.2	55.98	55.70	-15.7	2,499	-0.63%
2021/09/07	1.8	56.08	0	0.00	56.00	1.8	2,515	0.07%
2021/09/06	5.2	56.26	0.7	56.80	56.20	4.5	2,541	0.18%
2021/09/03	5.2	56.52	2.7	56.97	56.90	2.5	2,534	0.10%
2021/09/02	5.3	55.57	2	55.60	55.60	3.3	2,503	0.13%
2021/09/01	17.2	55.12	0	55.00	55.50	17.2	2,487	0.69%
2021/08/31	1.5	54.18	1	54.30	54.10	0.5	2,463	0.02%
2021/08/30	5	54.22	0	0.00	54.20	5	2,461	0.20%
2021/08/27	1.4	54.40	2	54.10	54.50	-0.6	2,439	-0.02%
2021/08/26	12	54.50	5	54.30	54.40	7	2,443	0.29%
2021/08/25	8.4	54.89	0	0.00	54.90	8.4	2,445	0.34%
2021/08/24	2	54.50	10.1	54.35	54.80	-8.1	2,441	-0.33%
2021/08/23	21.6	53.33	3	53.53	53.80	18.6	2,446	0.76%
2021/08/20	18	56.09	0	0.00	56.10	18	2,392	0.75%
2021/08/19	3.1	56.27	7	56.14	56.20	-3.9	2,337	-0.17%
2021/08/18	95	56.69	1	56.90	56.90	94	2,301	4.09%
2021/08/17	76	57.23	2	57.00	56.80	74	2,295	3.22%
2021/08/16	6.3	56.18	177	56.06	56.30	-170.7	2,273	-7.51%	大賣/鉅額交易
2021/08/13	8.2	55.76	0	0.00	55.90	8.2	2,251	0.37%
2021/08/12	39.9	55.75	5	55.50	56.10	34.9	2,238	1.56%
2021/08/11	22	55.39	4	55.58	55.50	17.9	2,251	0.80%
2021/08/10	25.8	56.77	6	56.33	56.50	19.8	2,183	0.91%
2021/08/09	22.4	57.74	53.6	58.57	57.50	-31.2	2,138	-1.46%
2021/08/06	48.3	60.16	2	60.60	60.70	46.3	1,997	2.32%
2021/08/05	12.2	60.83	56	61.19	60.80	-43.8	2,098	-2.09%
2021/08/04	4.1	61.70	25	61.40	61.40	-20.9	2,236	-0.93%
2021/08/03	1.2	60.83	0	0.00	61.00	1.2	2,297	0.05%
2021/08/02	4	60.70	2	60.80	60.80	2	2,338	0.09%
2021/07/30	1	60.10	18	60.33	60.10	-17	2,324	-0.73%
2021/07/29	1	60.30	10	59.94	60.00	-9	2,334	-0.39%
2021/07/28	12.3	59.35	10	59.35	59.30	2.3	2,358	0.10%
2021/07/27	0.1	59.94	4	59.80	59.60	-3.9	2,441	-0.16%
2021/07/26	80.1	59.98	0	0.00	59.90	80.1	2,514	3.18%
2021/07/23	0.1	59.93	0	0.00	59.60	0.1	2,637	0.00%
2021/07/22	1	59.80	2	59.75	59.70	-1	2,803	-0.04%
2021/07/21	2	59.50	4	59.53	59.60	-2	2,828	-0.07%
2021/07/20	1	59.20	0	0.00	59.30	1	2,854	0.04%
2021/07/19	3.2	59.77	1	59.70	59.80	2.2	2,928	0.07%
2021/07/16	0.3	60.08	1	59.80	60.00	-0.7	3,034	-0.02%
2021/07/15	1	59.70	0	0.00	59.70	1	3,080	0.03%
2021/07/14	2.4	59.11	2	59.00	59.30	0.4	3,130	0.01%
2021/07/13	3	59.47	4.1	59.64	59.60	-1	3,192	-0.03%
2021/07/12	3.1	59.71	9	59.78	59.70	-5.9	3,230	-0.18%
2021/07/09	7.3	59.65	2	60.00	59.60	5.3	3,238	0.16%
2021/07/08	1	60.10	12	60.06	60.10	-11	3,278	-0.33%
2021/07/07	1.1	60.11	0	0.00	60.20	1.1	3,312	0.03%
2021/07/06	0.1	60.53	1	60.40	60.40	-0.9	3,337	-0.03%
2021/07/05	0.1	60.45	7	60.34	60.40	-6.9	3,351	-0.20%
2021/07/02	3	60.43	1	60.40	60.40	2	3,367	0.06%
2021/07/01	2.2	60.32	0	0.00	60.60	2.2	3,386	0.06%
2021/06/30	1	60.12	0	0.00	60.10	1	3,416	0.03%
2021/06/29	2	60.90	1	60.20	60.60	1	3,451	0.03%
2021/06/28	2.1	60.48	1.1	60.80	60.80	1.1	3,482	0.03%
2021/06/25	1	60.00	12.1	60.01	59.90	-11.1	3,464	-0.32%
2021/06/24	6.1	59.51	1	60.10	59.90	5.1	3,475	0.15%
2021/06/23	0	0.00	34.6	59.30	59.30	-34.6	3,478	-1.00%
2021/06/22	4	58.95	0	0.00	59.00	4	3,526	0.11%
2021/06/21	1	58.70	3	58.77	58.60	-2	3,529	-0.06%
2021/06/18	7.2	58.51	0	0.00	59.10	7.2	3,536	0.20%
2021/06/17	12.2	58.86	3	59.03	59.00	9.2	3,535	0.26%
2021/06/16	13.3	58.93	3	58.90	59.20	10.3	3,566	0.29%
2021/06/15	1.3	58.53	1	58.90	59.00	0.3	3,558	0.01%
2021/06/11	3.3	57.88	25.4	58.01	57.90	-22.1	3,538	-0.63%
2021/06/08	0	0.00	1	57.70	57.70	-1	3,574	-0.03%
2021/06/07	6	57.33	6	57.80	57.50	0	3,637	0.00%
2021/06/04	0	0.00	8.9	57.99	57.90	-8.9	3,677	-0.24%
2021/06/03	7	58.39	1	58.20	58.40	6	3,758	0.16%
2021/06/02	7	57.89	2	58.10	58.40	5	3,898	0.13%
2021/06/01	22.1	57.85	0	0.00	58.10	22.1	3,921	0.56%
2021/05/31	35	57.52	7	57.26	57.70	28	3,986	0.70%
2021/05/28	7	56.44	3	56.60	56.60	4	3,988	0.10%
2021/05/26	2.5	56.42	0	0.00	56.60	2.5	4,000	0.06%
2021/05/25	1	56.70	5.4	56.54	56.50	-4.4	4,009	-0.11%
2021/05/24	1	56.30	0	0.00	56.50	1	4,012	0.02%
2021/05/21	7	56.77	3	56.83	56.90	4	4,036	0.10%
2021/05/20	2	56.50	5	56.72	56.90	-3	4,068	-0.07%
2021/05/19	4.1	56.31	1	56.70	56.40	3.1	4,092	0.08%
2021/05/18	10.1	55.35	5	56.08	57.00	5.1	4,061	0.12%
2021/05/17	11.1	55.28	33	55.55	54.50	-21.9	4,039	-0.54%
2021/05/14	14.2	56.48	7	56.64	56.40	7.2	3,957	0.18%
2021/05/13	18.1	56.30	15	54.97	56.40	3.1	3,896	0.08%
2021/05/12	25.8	56.48	51	55.36	55.40	-25.2	3,777	-0.67%
2021/05/11	34.1	59.44	13	59.15	59.20	21.1	3,640	0.58%
2021/05/10	14	59.76	15	60.13	60.50	-1	3,576	-0.03%
2021/05/07	3.1	59.10	0.2	59.10	59.20	2.9	3,533	0.08%
2021/05/06	4.3	59.16	2	58.30	58.70	2.3	3,539	0.07%
2021/05/05	9	58.83	2	58.60	58.60	7	3,526	0.20%
2021/05/04	17.2	59.25	17	58.99	58.90	0.2	3,504	0.00%
2021/05/03	6	60.08	13	60.28	60.10	-7	3,424	-0.20%
2021/04/29	22.4	60.47	4	59.98	59.90	18.4	3,364	0.55%
2021/04/28	40.1	59.30	12	60.76	61.30	28.1	3,249	0.87%
2021/04/27	2.1	58.05	1	58.30	58.10	1.1	3,135	0.03%
2021/04/26	0.1	57.98	1.1	58.00	58.00	-0.9	3,121	-0.03%
2021/04/23	15	57.35	11	57.55	57.50	4	3,122	0.13%
2021/04/22	15	58.68	10	58.81	57.90	5	3,093	0.16%
2021/04/21	7	57.62	6	57.57	57.70	1	2,995	0.03%
2021/04/20	11.1	57.79	3	57.97	58.00	8.1	2,976	0.27%
2021/04/19	1	58.10	4	57.88	58.40	-3	2,966	-0.10%
2021/04/16	8.1	56.61	3.1	57.02	57.00	5	2,948	0.17%
2021/04/15	6.1	56.40	1.4	56.43	56.50	4.7	2,932	0.16%
2021/04/14	6.1	56.34	6	56.15	56.30	0.1	2,957	0.00%
2021/04/13	6.3	56.27	6	56.23	56.10	0.3	2,959	0.01%
2021/04/12	5.2	54.85	3	55.07	55.20	2.2	3,012	0.07%
2021/04/09	7.1	54.13	2	54.10	54.20	5.1	3,138	0.16%
2021/04/08	0.1	54.50	0	0.00	54.40	0.1	3,172	0.00%
2021/04/07	1	54.00	0.1	54.40	54.50	0.9	3,199	0.03%
2021/04/06	2.2	54.32	6	54.42	54.40	-3.8	3,342	-0.12%
2021/04/01	15	54.83	1	54.50	54.50	14	3,503	0.40%
2021/03/31	21.1	54.86	14	54.60	54.60	7.1	3,561	0.20%
2021/03/30	6	54.20	7	54.53	54.70	-1	3,507	-0.03%
2021/03/29	4	54.18	43.2	54.04	54.20	-39.2	3,488	-1.12%
2021/03/26	7	53.97	29.7	53.98	54.10	-22.7	3,484	-0.65%
2021/03/25	48	53.73	3	53.90	53.80	45	3,464	1.30%
2021/03/24	2.2	52.75	4	52.85	52.90	-1.8	3,422	-0.05%
2021/03/23	1	52.70	1	52.50	52.50	0	3,419	0.00%
2021/03/22	2	52.40	1.6	52.54	52.60	0.4	3,426	0.01%
2021/03/19	7	51.97	4	51.90	51.90	3	3,430	0.09%
2021/03/18	3.1	52.60	7	52.59	52.50	-3.9	3,413	-0.12%
2021/03/17	2	52.35	0.9	52.72	52.50	1.1	3,452	0.03%
2021/03/16	9	52.19	8	52.36	52.40	1	3,541	0.03%
2021/03/15	4	52.35	9	52.29	52.20	-5	3,530	-0.14%
2021/03/12	17	52.69	4	52.73	52.70	13	3,521	0.37%
2021/03/11	11.9	52.61	33	52.36	52.30	-21.1	3,524	-0.60%
2021/03/10	2.3	53.12	1	53.80	53.20	1.3	3,487	0.04%
2021/03/09	19.1	52.88	10	53.04	53.20	9.1	3,445	0.26%
2021/03/08	15.1	52.34	39.7	52.32	53.00	-24.6	3,366	-0.73%
2021/03/05	16	50.95	3	50.83	51.00	13	3,222	0.40%
2021/03/04	20	51.07	13	50.95	50.70	7	3,212	0.22%
2021/03/03	6	50.30	7	50.34	50.30	-1	3,138	-0.03%
2021/03/02	5	50.05	1	50.20	49.85	4	3,113	0.13%
2021/02/26	4.1	49.88	13	49.98	50.00	-8.9	3,110	-0.29%
2021/02/25	3.1	50.11	3	50.37	50.30	0.1	3,093	0.00%
2021/02/24	0	0.00	8.1	50.10	50.10	-8.1	3,097	-0.26%
2021/02/23	1.1	50.10	1	50.10	50.20	0.1	3,082	0.00%
2021/02/22	11	50.09	8	50.15	50.00	3	3,049	0.10%
2021/02/19	15	50.10	5	49.92	50.30	10	3,001	0.33%
2021/02/18	2.1	49.43	18	49.18	49.65	-15.9	2,976	-0.53%
2021/02/17	10	48.79	0.1	49.05	48.95	9.9	2,983	0.33%
2021/02/05	14	48.19	5	48.35	48.40	9	2,987	0.30%
2021/02/04	6	48.13	6	48.32	48.30	0	2,986	0.00%
2021/02/03	0	0.00	1	48.00	48.30	-1	3,008	-0.03%
2021/02/02	15	47.90	0	0.00	47.85	15	3,026	0.50%
2021/02/01	9	47.87	3	47.90	47.90	6	3,001	0.20%
2021/01/29	28	48.58	15	48.47	48.25	13	2,976	0.44%
2021/01/28	39	48.48	2	48.55	48.70	37	2,964	1.25%
2021/01/27	3	48.62	1.1	48.99	48.70	1.9	2,948	0.06%
2021/01/26	5	48.80	25	48.87	48.85	-20	2,939	-0.68%
2021/01/25	3	48.93	2	49.05	49.00	1	2,936	0.03%
2021/01/22	11.1	48.96	6	48.76	49.20	5.1	2,927	0.17%
2021/01/21	1.1	47.97	1	48.05	48.00	0.1	2,902	0.00%
2021/01/20	4.7	48.25	10	48.06	47.65	-5.3	2,905	-0.18%
2021/01/19	33	48.94	2	49.15	48.95	31	2,857	1.08%
2021/01/18	8.6	48.50	10	48.52	48.50	-1.4	2,862	-0.05%
2021/01/15	5.2	49.31	6	49.36	48.90	-0.8	2,830	-0.03%
2021/01/14	7	49.99	4	49.88	49.85	3	2,829	0.11%
2021/01/13	6	50.07	3	50.20	50.10	3	2,822	0.11%
2021/01/12	2.2	50.35	21	50.32	50.00	-18.8	2,803	-0.67%
2021/01/11	20	50.60	4	50.98	51.00	16	2,781	0.58%
2021/01/08	0	50.10	1	49.80	50.10	-1	2,724	-0.04%
2021/01/07	8.1	50.06	13	49.70	50.00	-4.9	2,684	-0.18%
2021/01/06	9.4	49.81	2	49.48	49.65	7.4	2,649	0.28%
2021/01/05	13.8	50.32	8	50.20	50.20	5.8	2,609	0.22%
2021/01/04	30	51.07	25	51.47	51.00	5	2,554	0.20%
2020/12/31	3	50.37	7	50.63	50.80	-4	2,435	-0.16%
2020/12/30	14.1	49.93	17.1	50.00	49.95	-3	2,412	-0.12%
2020/12/29	53	50.55	23	50.40	50.30	30	2,400	1.25%
2020/12/28	32	49.68	31	49.47	51.00	1	2,253	0.04%
2020/12/25	16	48.29	13	48.03	48.10	3	2,062	0.15%
2020/12/24	2	46.87	1	46.80	46.80	1	1,951	0.05%
2020/12/23	0	0.00	2	46.65	46.70	-2	1,955	-0.10%
2020/12/22	3	47.13	6	46.55	46.25	-3	1,979	-0.15%
2020/12/21	2	45.91	2.1	46.54	46.60	-0.1	2,000	0.00%
2020/12/18	2.5	45.84	0	0.00	46.45	2.5	2,010	0.12%
2020/12/17	14.1	45.84	12	45.70	45.60	2.1	2,001	0.10%
2020/12/16	4.2	45.80	3	45.92	46.00	1.2	1,994	0.06%
2020/12/15	1.1	45.76	1	45.90	45.70	0.1	1,990	0.00%
2020/12/14	1	46.55	2	46.38	46.30	-1	1,980	-0.05%
2020/12/11	5	46.80	6	46.89	46.90	-1	1,961	-0.05%
2020/12/10	9.1	47.52	11	47.59	47.50	-1.9	1,922	-0.10%
2020/12/09	3.1	46.15	3	46.40	46.30	0.1	1,833	0.00%
2020/12/08	2.1	46.10	5	46.20	46.05	-2.9	1,854	-0.16%
2020/12/07	6	46.14	0	0.00	46.10	6	1,853	0.32%
2020/12/04	8.1	46.31	4	46.18	46.40	4.1	1,866	0.22%
2020/12/03	3	46.35	5	46.29	46.25	-2	1,864	-0.11%
2020/12/02	1	46.35	0	0.00	46.35	1	1,882	0.05%
2020/11/30	1	46.35	0	0.00	46.35	1	2,025	0.05%
2020/11/27	0	0.00	1.1	46.95	47.00	-1.1	2,026	-0.05%
2020/11/26	2	46.60	1	46.80	46.70	1	2,074	0.05%
2020/11/25	0	0.00	15	46.67	46.65	-15	2,165	-0.69%
2020/11/23	7.9	46.64	2	46.70	46.65	5.9	2,390	0.24%
2020/11/20	0.1	46.15	3	46.22	46.15	-2.9	2,438	-0.12%
2020/11/19	1	46.70	4	46.50	46.40	-3	2,496	-0.12%
2020/11/18	1	46.75	0	0.00	46.75	1	2,515	0.04%
2020/11/17	0	0.00	10	46.78	46.80	-10	2,550	-0.39%
2020/11/16	2	46.85	2	47.00	46.65	0	2,617	0.00%
2020/11/13	2	46.85	0	0.00	46.60	2	2,640	0.08%
2020/11/12	15	46.35	0	0.00	46.15	15	2,659	0.56%
2020/11/11	3	46.30	0	0.00	46.45	3	2,733	0.11%
2020/11/09	6	45.07	13	45.08	45.15	-7	2,752	-0.25%
2020/11/06	0	0.00	2	45.00	45.00	-2	2,764	-0.07%
2020/11/04	0	0.00	1	44.90	44.90	-1	2,819	-0.04%
2020/11/03	0	0.00	6	45.10	44.90	-6	2,833	-0.21%
2020/11/02	1	44.80	0	0.00	44.85	1	2,839	0.04%
2020/10/30	1	45.15	4	45.03	44.95	-3	2,832	-0.11%
2020/10/29	10	45.45	0	0.00	45.45	10	2,823	0.35%
2020/10/28	1	45.65	1	45.75	45.70	0	2,830	0.00%
2020/10/26	4	45.55	4	45.60	45.60	0	2,816	0.00%
2020/10/23	0	0.00	33	45.33	45.30	-33	2,798	-1.18%
2020/10/21	37	45.44	0	0.00	45.50	37	2,807	1.32%
2020/10/20	5	45.23	0	0.00	45.25	5	2,821	0.18%
2020/10/19	0	0.00	3	45.30	45.25	-3	2,816	-0.11%
2020/10/16	13	44.90	1	44.85	44.75	12	2,821	0.43%
2020/10/13	0	0.00	2	44.60	44.60	-2	2,944	-0.07%
2020/10/08	1	44.55	19	44.17	44.55	-18	3,068	-0.59%
2020/10/07	0	0.00	14.1	44.07	44.10	-14.1	3,100	-0.45%
2020/10/06	0	0.00	2	43.73	44.10	-2	3,143	-0.06%
2020/10/05	5	42.45	7	42.35	42.95	-2	3,124	-0.06%
2020/09/29	2	42.25	0	0.00	42.10	2	3,136	0.06%
2020/09/28	4	42.19	2	42.40	42.25	2	3,160	0.06%
2020/09/25	6	42.03	20	42.00	42.10	-14	3,176	-0.44%
2020/09/24	2	42.03	1	41.60	41.50	1	3,190	0.03%
2020/09/23	3	42.90	0	0.00	42.85	3	3,154	0.10%
2020/09/21	4	43.99	0	0.00	43.90	4	3,142	0.13%
2020/09/18	4	43.70	0	0.00	43.80	4	3,141	0.13%
2020/09/17	1	43.90	4	43.90	43.90	-3	3,130	-0.10%
2020/09/16	2	43.63	0	0.00	43.55	2	3,117	0.06%
2020/09/15	4	43.75	0	0.00	43.60	4	3,118	0.13%
2020/09/14	1	43.35	0	0.00	43.80	1	3,143	0.03%
2020/09/11	7	43.26	4	43.50	43.00	3	3,168	0.09%
2020/09/10	1	43.55	4	43.65	43.70	-3	3,175	-0.09%
2020/09/09	8	43.73	0	0.00	43.55	8	3,182	0.25%
2020/09/08	5.4	44.09	1	43.90	44.20	4.4	3,167	0.14%
2020/09/07	8	43.61	0	0.00	43.50	8	3,171	0.25%
2020/09/04	1	43.55	0	0.00	43.60	1	3,183	0.03%
2020/09/03	9	43.50	2	43.40	43.50	7	3,162	0.22%
2020/09/02	8	44.49	2	44.45	44.50	6	3,078	0.19%
2020/09/01	11	44.48	2	45.35	44.45	9	3,094	0.29%
2020/08/31	16	45.35	36.4	45.42	45.25	-20.4	3,068	-0.67%
2020/08/28	8	46.56	5	46.54	46.45	3	2,979	0.10%
2020/08/27	12	49.00	3	49.22	48.95	9	2,876	0.31%
2020/08/26	3	49.08	3	48.87	48.90	0	2,753	0.00%
2020/08/25	77	48.87	26	48.93	48.90	51	2,706	1.88%
2020/08/24	37	48.78	2	48.85	48.75	35	2,668	1.31%
2020/08/21	5	49.03	11	49.05	48.85	-6	2,666	-0.22%
2020/08/20	9	48.08	9	48.16	47.90	0	2,639	0.00%
2020/08/19	50	49.51	1	48.90	49.60	49	2,575	1.90%
2020/08/18	1	48.60	3	48.82	48.95	-2	2,562	-0.08%
2020/08/17	2	48.10	0	0.00	48.90	2	2,538	0.08%
2020/08/14	1	46.50	8	46.94	47.15	-7	2,482	-0.28%
2020/08/13	4	46.61	2	47.00	46.85	2	2,509	0.08%
2020/08/12	0	0.00	1	46.20	46.15	-1	2,599	-0.04%
2020/08/11	2	46.35	6	46.40	46.25	-4	2,673	-0.15%
2020/08/10	22	46.73	17	46.64	47.00	5	2,707	0.18%
2020/08/07	2	45.70	0	0.00	45.65	2	2,721	0.07%
2020/08/06	2	45.98	0	0.00	45.85	2	2,725	0.07%
2020/08/05	12	46.12	0	0.00	46.00	12	2,781	0.43%
2020/08/04	0	0.00	2	46.35	46.25	-2	2,825	-0.07%
2020/08/03	1	46.20	0	0.00	46.35	1	2,906	0.03%
2020/07/31	3	46.10	0	0.00	46.10	3	2,925	0.10%
2020/07/30	5.1	46.15	15	46.25	46.25	-9.9	2,965	-0.33%
2020/07/29	1	45.50	4	45.75	45.30	-3	3,030	-0.10%
2020/07/28	1	46.20	0	0.00	45.10	1	3,046	0.03%
2020/07/27	6	45.59	0	0.00	45.60	6	3,056	0.20%
2020/07/24	1	46.55	15	46.18	45.90	-14	3,119	-0.45%
2020/07/23	2	46.65	0	0.00	46.45	2	3,140	0.06%
2020/07/22	5	46.40	18	46.74	46.15	-13	3,153	-0.41%
2020/07/21	1	47.10	3	47.02	46.90	-2	3,180	-0.06%
2020/07/20	2	47.25	10	47.00	47.45	-8	3,156	-0.25%
2020/07/17	5	46.85	7	46.76	46.20	-2	3,124	-0.06%
2020/07/16	17	47.35	12	47.37	47.10	5	3,093	0.16%
2020/07/15	6	46.67	15.3	46.33	47.00	-9.3	3,025	-0.31%
2020/07/14	23	45.18	8	45.29	45.15	15	2,974	0.50%
2020/07/13	13	44.78	11	44.82	44.95	2	2,935	0.07%
2020/07/10	0	0.00	6	43.95	43.70	-6	2,918	-0.21%
2020/07/09	2	44.23	0	0.00	44.05	2	2,934	0.07%
2020/07/07	0	0.00	1	43.90	43.80	-1	2,922	-0.03%
2020/07/06	1	43.55	5	43.69	43.60	-4	2,909	-0.14%
2020/07/03	2	43.45	0	0.00	43.45	2	2,913	0.07%
2020/07/01	3	42.70	0	0.00	42.95	3	2,924	0.10%
2020/06/30	0	0.00	20	42.76	42.65	-20	2,956	-0.68%
2020/06/24	6	43.08	0	0.00	43.05	6	3,061	0.20%
2020/06/23	0	0.00	1.2	43.14	43.10	-1.2	3,079	-0.04%
2020/06/19	4	43.23	11.5	43.36	43.10	-7.5	3,104	-0.24%
2020/06/18	0	0.00	15.1	43.79	43.80	-15.1	3,094	-0.49%
2020/06/17	10	43.68	2	43.23	43.10	8	3,072	0.26%
2020/06/16	2	43.10	2.1	43.10	43.10	-0.1	3,075	0.00%
2020/06/15	2	43.25	10	43.25	42.70	-8	3,137	-0.25%
2020/06/12	1	42.25	7	42.10	42.25	-6	3,153	-0.19%
2020/06/11	7	42.72	2	43.00	42.55	5	3,178	0.16%
2020/06/10	7	43.54	16.5	43.33	43.55	-9.5	3,176	-0.30%
2020/06/09	13	43.54	5.1	43.47	43.55	8	3,234	0.25%
2020/06/08	6	43.91	0	0.00	43.80	6	3,261	0.18%
2020/06/05	1	44.20	0	0.00	44.20	1	3,235	0.03%
2020/06/04	5	44.13	0	0.00	44.15	5	3,264	0.15%
2020/06/03	0	0.00	2	43.90	44.10	-2	3,333	-0.06%
2020/06/02	0	0.00	10	43.55	43.80	-10	3,321	-0.30%
2020/06/01	0	0.00	5	43.65	43.70	-5	3,322	-0.15%
2020/05/29	0	0.00	7	43.64	43.00	-7	3,308	-0.21%
2020/05/28	17	44.03	0	0.00	43.75	17	3,286	0.52%
2020/05/27	0	0.00	10	44.19	44.15	-10	3,284	-0.30%
2020/05/26	5	44.55	1	44.15	44.20	4	3,277	0.12%
2020/05/25	4	44.30	15	44.43	44.25	-11	3,253	-0.34%
2020/05/22	15	43.51	2	43.55	43.20	13	3,224	0.40%
2020/05/21	3	43.57	9	43.84	44.00	-6	3,204	-0.19%
2020/05/20	6	44.07	14	44.05	43.85	-8	3,194	-0.25%
2020/05/19	11	44.45	9	44.47	44.80	2	3,156	0.06%
2020/05/18	13	43.86	28	43.90	43.90	-15	3,046	-0.49%
2020/05/15	4	42.93	27	42.87	42.80	-23	2,985	-0.77%
2020/05/14	14	42.33	27	42.68	41.90	-13	2,929	-0.44%
2020/05/13	4.5	41.85	2	42.05	42.35	2.5	2,883	0.09%
2020/05/12	44	42.16	10.1	41.93	42.15	33.9	2,867	1.18%
2020/05/11	15	42.85	6	42.98	43.00	9	2,814	0.32%
2020/05/08	4	43.04	27	42.88	43.35	-23	2,793	-0.82%
2020/05/07	9	41.94	6	42.13	42.25	3	2,723	0.11%
2020/05/06	14	42.00	4	42.10	41.50	10	2,732	0.37%
2020/05/05	8	41.84	7	41.80	41.95	1	2,696	0.04%
2020/05/04	8	40.97	5	40.89	40.85	3	2,635	0.11%
2020/04/30	6	41.40	0	0.00	41.45	6	2,619	0.23%
2020/04/29	16.4	41.52	23	41.61	41.45	-6.6	2,599	-0.25%
2020/04/28	7	40.51	2	40.45	40.70	5	2,530	0.20%
2020/04/27	14.1	39.81	5	39.94	39.90	9.1	2,546	0.36%
2020/04/24	19	39.91	2	39.80	39.80	17	2,535	0.67%
2020/04/23	0	0.00	9	38.99	39.30	-9	2,481	-0.36%
2020/04/22	9	38.19	2	38.05	38.55	7	2,464	0.28%
2020/04/21	8	38.82	54	38.64	38.65	-46	2,460	-1.87%
2020/04/20	0	0.00	3	39.30	39.45	-3	2,443	-0.12%
2020/04/17	14	39.26	5.5	39.23	38.80	8.5	2,439	0.35%
2020/04/16	13	39.35	5	39.30	39.40	8	2,399	0.33%
2020/04/15	14	39.52	9	39.22	39.70	5	2,387	0.21%
2020/04/14	4	38.38	13	38.18	38.45	-9	2,340	-0.38%
2020/04/13	11	37.66	0	0.00	37.65	11	2,344	0.47%
2020/04/10	8	37.66	2	37.95	37.80	6	2,362	0.25%
2020/04/09	9	37.51	7	37.48	37.50	2	2,413	0.08%
2020/04/08	10.1	37.20	0	0.00	37.15	10.1	2,434	0.41%
2020/04/07	16	37.21	1	37.15	37.05	15	2,420	0.62%
2020/04/06	18	36.75	0	0.00	37.05	18	2,390	0.75%
2020/04/01	2	37.35	6	37.63	36.95	-4	2,378	-0.17%
2020/03/31	21	37.44	13	37.87	36.95	8	2,330	0.34%
2020/03/30	4	36.85	0	0.00	36.50	4	2,283	0.18%
2020/03/27	9	35.27	1	35.30	35.10	8	2,246	0.36%
2020/03/26	5	35.00	0	0.00	34.90	5	2,248	0.22%
2020/03/25	7	35.01	1	34.95	34.90	6	2,283	0.26%
2020/03/24	5	33.96	3	34.05	33.85	2	2,419	0.08%
2020/03/23	2	33.53	0	0.00	33.30	2	2,595	0.08%
2020/03/20	1	34.05	0	0.00	34.20	1	2,633	0.04%
2020/03/19	9	32.87	0	0.00	32.00	9	2,620	0.34%
2020/03/18	4	35.13	1	35.05	34.70	3	2,586	0.12%
2020/03/17	4	34.95	2.5	35.33	35.25	1.5	2,605	0.06%
2020/03/13	6	35.25	11	35.69	36.00	-5	2,543	-0.20%
2020/03/12	3	37.53	6	37.68	37.40	-3	2,469	-0.12%
2020/03/11	10	38.90	0	0.00	38.70	10	2,426	0.41%
2020/03/10	5	37.91	4	38.11	38.40	1	2,442	0.04%
2020/03/09	12	39.30	15	39.23	38.65	-3	2,495	-0.12%
2020/03/06	8	40.02	0	0.00	40.05	8	2,473	0.32%
2020/03/04	0	0.00	1	40.15	40.00	-1	2,515	-0.04%
2020/03/03	3	40.22	2	40.20	40.15	1	2,510	0.04%
2020/03/02	0	0.00	3.1	39.75	40.00	-3.1	2,509	-0.12%
2020/02/27	0	0.00	6.3	40.17	40.30	-6.3	2,496	-0.25%
2020/02/26	8	40.21	0	0.00	40.15	8	2,502	0.32%
2020/02/25	33	40.30	34	40.38	40.45	-1	2,544	-0.04%
2020/02/24	20	40.65	20	40.76	40.55	0	2,540	0.00%
2020/02/20	3	41.60	36	41.61	41.30	-33	2,548	-1.29%
2020/02/18	24	41.61	4	41.80	41.45	20	2,571	0.78%
2020/02/17	2	41.05	1	41.05	40.95	1	2,580	0.04%
2020/02/14	0	0.00	0	40.80	40.75	0	2,690	0.00%
2020/02/13	10	40.90	2	40.70	40.70	8	2,730	0.29%
2020/02/12	15	40.67	2	40.55	40.65	13	2,743	0.47%
2020/02/11	14	40.35	0	0.00	40.50	14	2,743	0.51%
2020/02/10	3	40.12	30	40.38	40.25	-27	2,754	-0.98%
2020/02/07	4	40.58	8	40.54	40.50	-4	2,744	-0.15%
2020/02/05	62	41.22	20	41.02	41.05	42	2,718	1.54%
2020/02/04	4	41.21	0	0.00	41.05	4	2,714	0.15%
2020/02/03	4	40.03	16	40.45	41.05	-12	2,723	-0.44%
2020/01/31	5	40.72	6.2	41.03	41.30	-1.2	2,692	-0.05%
2020/01/30	53	40.90	48	40.53	40.40	5	2,679	0.19%
2020/01/20	2	42.60	2	42.60	42.60	0	2,620	0.00%
2020/01/17	0	0.00	1	43.10	43.00	-1	2,656	-0.04%
2020/01/16	4	42.73	1	42.65	42.90	3	2,669	0.11%
2020/01/15	12	42.86	2	43.20	42.85	10	2,675	0.37%
2020/01/14	5	43.08	5	43.26	43.05	0	2,686	0.00%
2020/01/13	16	43.43	7	43.50	43.25	9	2,706	0.33%
2020/01/10	2	43.00	2	42.90	43.00	0	2,740	0.00%
2020/01/09	11	42.77	3.1	42.64	42.95	8	2,742	0.29%
2020/01/08	2	42.85	0	0.00	42.75	2	2,748	0.07%
2020/01/07	2	42.75	1	43.00	43.00	1	2,744	0.04%
2020/01/06	6	42.01	4.5	41.98	42.00	1.5	2,715	0.05%
2020/01/03	14	42.55	17	42.56	42.45	-3	2,692	-0.11%
2020/01/02	8	43.12	6	43.15	43.20	2	2,630	0.08%
2019/12/31	1	43.90	1	43.65	43.65	0	2,596	0.00%
2019/12/30	9	43.93	1	43.90	44.00	8	2,589	0.31%
2019/12/27	1	43.85	1	43.90	43.90	0	2,578	0.00%
2019/12/26	1	44.25	0	0.00	44.15	1	2,568	0.04%
2019/12/25	11	44.36	16	44.29	44.25	-5	2,571	-0.19%
2019/12/24	8.7	44.31	14.3	44.40	44.40	-5.5	2,563	-0.22%
2019/12/23	4	44.69	5	44.15	44.15	-1	2,553	-0.04%
2019/12/20	4	44.71	11.3	44.95	44.70	-7.3	2,525	-0.29%
2019/12/19	36	44.80	41.6	45.02	44.80	-5.6	2,487	-0.23%
2019/12/18	59	43.26	46.5	43.58	43.70	12.5	2,326	0.54%
2019/12/17	4	41.95	9	41.88	42.15	-5	2,132	-0.23%
2019/12/16	3	41.03	4	41.66	41.45	-1	2,083	-0.05%
2019/12/13	7.8	41.64	2	41.75	41.30	5.8	2,090	0.28%
2019/12/12	2	41.95	2.5	41.81	41.95	-0.5	2,069	-0.02%
2019/12/11	0	0.00	6	41.40	41.40	-6	2,037	-0.29%
2019/12/10	10	41.19	9	41.14	41.10	1	2,034	0.05%
2019/12/09	4	41.53	6	41.52	41.50	-2	2,024	-0.10%
2019/12/06	0	0.00	3	41.65	41.60	-3	2,019	-0.15%
2019/12/05	3	41.65	0	0.00	41.55	3	2,010	0.15%
2019/12/04	7	41.48	9	41.64	41.45	-2	1,983	-0.10%
2019/12/03	0	0.00	3	40.67	40.65	-3	1,891	-0.16%
2019/12/02	2	40.00	11	40.02	40.10	-9	1,845	-0.49%
2019/11/29	0	0.00	2	39.80	39.60	-2	1,822	-0.11%
2019/11/28	2	39.60	2	39.65	39.60	0	1,812	0.00%
2019/11/26	2	39.45	0	0.00	39.40	2	1,816	0.11%
2019/11/22	2	39.75	1	39.55	39.45	1	1,842	0.05%
2019/11/21	1	40.00	1	40.05	40.00	0	1,832	0.00%
2019/11/20	3	40.33	0	0.00	40.25	3	1,836	0.16%
2019/11/19	1	40.40	3.5	40.37	40.35	-2.5	1,851	-0.14%
2019/11/18	1	39.60	4.1	39.94	40.00	-3.1	1,839	-0.17%
2019/11/15	1.5	39.88	7	39.74	39.70	-5.5	1,812	-0.30%
2019/11/14	7	39.71	4	39.84	39.90	3	1,845	0.16%
2019/11/13	5	39.45	5	39.74	39.75	0	1,837	0.00%
2019/11/12	7	38.67	6.3	38.75	38.80	0.7	1,731	0.04%
2019/11/11	1	38.25	0	0.00	38.35	1	1,738	0.06%
2019/11/08	6	38.36	0	0.00	38.30	6	1,731	0.35%
2019/11/07	5	38.36	3	38.17	38.20	2	1,733	0.12%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	1	37.80	0.9	37.70	37.65	0.1	1,734	0.01%
2019/11/04	2	37.60	0	0.00	37.90	2	1,763	0.11%
2019/10/31	2	38.03	0	0.00	37.70	2	1,827	0.11%
2019/10/30	1	37.90	0	0.00	37.85	1	1,829	0.05%
2019/10/29	2	37.88	0	0.00	37.60	2	1,862	0.11%
2019/10/28	1	38.20	0	0.00	38.00	1	1,869	0.05%
2019/10/25	4	38.00	3.3	38.15	38.20	0.7	1,897	0.04%
2019/10/24	1	37.30	0	0.00	37.50	1	1,849	0.05%
2019/10/22	0	0.00	1	37.80	37.75	-1	1,842	-0.05%
2019/10/21	4	37.89	40	37.85	38.00	-36	1,830	-1.97%
2019/10/18	4	37.25	0	0.00	37.85	4	1,804	0.22%
2019/10/17	7	37.24	1.1	37.36	37.35	6	1,750	0.34%
2019/10/16	3	37.60	0	0.00	37.60	3	1,739	0.17%
2019/10/15	1.6	36.89	0.2	36.95	36.80	1.4	1,722	0.08%
2019/10/14	1	36.90	0	0.00	36.90	1	1,724	0.06%
2019/10/09	1	36.90	0	0.00	36.80	1	1,713	0.06%
2019/10/07	2	37.00	1	37.20	37.40	1	1,691	0.06%
2019/10/03	1	37.25	1	37.35	37.40	0	1,689	0.00%
2019/10/02	4	37.58	0	0.00	37.40	4	1,696	0.24%
2019/10/01	1.2	37.87	2	37.80	37.60	-0.8	1,692	-0.05%
2019/09/27	5	37.82	3	37.70	37.70	2	1,688	0.12%
2019/09/26	1.2	38.11	0	0.00	38.15	1.2	1,682	0.07%
2019/09/25	2	38.15	2	38.20	38.20	0	1,692	0.00%
2019/09/24	6	38.12	0	0.00	38.00	6	1,737	0.35%
2019/09/23	5	38.45	1	38.40	38.30	4	1,765	0.23%
2019/09/20	8.5	38.79	0	0.00	38.50	8.5	1,798	0.47%
2019/09/19	4.5	38.97	1	39.05	38.95	3.5	1,867	0.19%
2019/09/18	3	38.95	12	39.09	38.95	-9	2,081	-0.43%
2019/09/17	2.5	38.38	0	0.00	38.30	2.5	2,070	0.12%
2019/09/11	0.5	38.00	0	0.00	37.85	0.5	2,063	0.02%
2019/09/10	0.4	37.80	4	37.45	37.70	-3.6	2,072	-0.17%
2019/09/09	10	37.70	0.1	37.95	37.75	9.9	2,070	0.48%
2019/09/06	0	0.00	4	37.60	37.65	-4	2,068	-0.19%
2019/09/05	1	38.00	0	0.00	37.90	1	2,077	0.05%
2019/09/04	0	0.00	1	38.20	38.25	-1	2,077	-0.05%
2019/09/03	0.3	37.80	0	0.00	37.75	0.3	2,090	0.01%
2019/08/30	1.2	36.96	0	0.00	36.90	1.2	2,115	0.05%
2019/08/29	1	36.80	0.2	37.00	36.75	0.8	2,123	0.04%
2019/08/28	5	36.91	2	36.75	36.80	3	2,160	0.14%
2019/08/27	7.2	36.96	7	36.66	36.95	0.2	2,170	0.01%
2019/08/26	3	39.37	1	39.55	39.55	2	2,175	0.09%
2019/08/23	9	39.21	1	39.35	39.40	8	2,150	0.37%
2019/08/22	7	38.87	1	38.95	39.20	6	2,172	0.28%
2019/08/21	14	39.06	3	39.00	38.95	11	2,196	0.50%
2019/08/20	24	39.00	12	39.04	39.10	12	2,264	0.53%
2019/08/19	7	39.08	25	38.88	38.80	-18	2,281	-0.79%
2019/08/16	4	39.64	1.5	39.40	39.35	2.5	2,257	0.11%
2019/08/15	1	39.85	6	39.62	39.85	-5	2,265	-0.22%
2019/08/14	9	40.66	10	40.73	40.10	-1	2,340	-0.04%
2019/08/13	3	41.10	1	41.25	41.25	2	2,423	0.08%
2019/08/12	0	0.00	1	41.45	41.45	-1	2,526	-0.04%
2019/08/08	5	41.15	7	41.26	41.20	-2	2,514	-0.08%
2019/08/07	9	41.57	42	41.89	41.00	-33	2,521	-1.31%
2019/08/06	4	40.94	4	40.95	41.15	0	2,497	0.00%
2019/08/05	10.1	41.33	11	41.36	40.75	-1	2,518	-0.04%
2019/08/02	2	40.63	2	40.80	40.80	0	2,453	0.00%
2019/08/01	7	40.83	4	40.85	40.80	3	2,449	0.12%
2019/07/31	6	40.73	5	40.80	40.80	1	2,457	0.04%
2019/07/30	3	40.40	2	40.50	40.45	1	2,435	0.04%
2019/07/29	6	40.34	2	40.58	40.70	4	2,425	0.16%
2019/07/25	36	39.90	27	39.91	39.90	9	2,397	0.38%
2019/07/24	1	39.65	0	0.00	39.65	1	2,391	0.04%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/22	0.9	39.70	0	0.00	39.70	0.9	2,394	0.04%
2019/07/19	0.1	39.50	2	39.40	39.60	-1.9	2,412	-0.08%
2019/07/18	0	0.00	7	39.28	39.10	-7	2,428	-0.29%
2019/07/17	10	39.11	4	39.26	39.10	6	2,440	0.25%
2019/07/16	3	39.37	13	39.27	39.30	-10	2,459	-0.41%
2019/07/15	2	39.60	5	39.65	39.60	-3	2,441	-0.12%
2019/07/12	0	0.00	1	39.65	39.65	-1	2,442	-0.04%
2019/07/11	3	39.65	0	0.00	39.60	3	2,448	0.12%
2019/07/10	1	39.75	0	0.00	39.90	1	2,453	0.04%
2019/07/09	7	39.65	2	39.73	39.65	5	2,444	0.20%
2019/07/05	0	0.00	4	39.50	39.50	-4	2,441	-0.16%
2019/07/04	1	39.40	0	0.00	39.40	1	2,444	0.04%
2019/07/03	0	0.00	8	39.34	39.40	-8	2,439	-0.33%
2019/07/02	0	0.00	3.3	39.35	39.35	-3.3	2,436	-0.14%
2019/07/01	30	39.31	17	39.22	39.15	13	2,421	0.54%
2019/06/28	6	39.85	3	39.90	39.95	3	2,373	0.13%
2019/06/27	7	40.06	2	40.20	40.45	5	2,339	0.21%
2019/06/26	3.1	40.96	5	41.05	40.45	-2	2,315	-0.08%
2019/06/25	32	40.85	52	41.01	40.80	-20	2,236	-0.89%
2019/06/24	3	39.47	36	39.12	39.35	-33	2,014	-1.64%
2019/06/21	0	0.00	6	38.75	38.65	-6	1,991	-0.30%
2019/06/19	19	38.89	3	39.08	38.90	16	1,969	0.81%
2019/06/18	0	0.00	12	39.38	39.45	-12	1,943	-0.62%
2019/06/17	10	39.05	3	39.03	39.05	7	1,925	0.36%
2019/06/14	1	38.90	1	38.75	38.80	0	1,925	0.00%
2019/06/13	0	0.00	18.1	38.35	38.85	-18.1	1,931	-0.94%
2019/06/12	11	38.40	7	38.45	38.40	4	1,927	0.21%
2019/06/11	11	39.03	7.1	39.10	39.00	3.9	1,945	0.20%
2019/06/10	11	39.28	3.3	39.54	39.55	7.7	1,921	0.40%
2019/06/06	0	0.00	8	39.16	39.05	-8	1,914	-0.42%
2019/06/05	11	38.98	4	39.09	39.05	7	1,901	0.37%
2019/06/04	4	38.93	10	39.02	39.05	-6	1,879	-0.32%
2019/06/03	18	38.46	62	38.19	38.35	-44	1,841	-2.39%
2019/05/31	54	38.66	5	38.60	38.55	49	1,814	2.70%
2019/05/30	14	38.75	3	38.78	39.15	11	1,773	0.62%
2019/05/29	9	38.61	4	39.16	39.20	5	1,754	0.28%
2019/05/28	2	38.95	7	39.25	38.80	-5	1,713	-0.29%
2019/05/27	7	39.12	8	38.88	39.00	-1	1,660	-0.06%
2019/05/24	6	38.20	6	38.41	38.05	0	1,579	0.00%
2019/05/23	9	38.06	6	38.07	38.00	3	1,559	0.19%
2019/05/22	25	38.34	11	38.52	38.00	14	1,540	0.91%
2019/05/21	17	38.20	5	38.54	38.30	12	1,506	0.80%
2019/05/20	39	38.58	66	38.49	38.15	-27	1,428	-1.89%
2019/05/17	19	37.27	21	37.29	37.50	-2	1,319	-0.15%
2019/05/16	9	36.23	1	36.25	36.05	8	1,208	0.66%
2019/05/15	13	36.59	1	36.55	36.50	12	1,203	1.00%
2019/05/14	7	36.09	14.4	36.04	36.45	-7.4	1,185	-0.62%
2019/05/13	20	36.20	24	36.31	36.45	-4	1,166	-0.34%
2019/05/10	1	35.60	0	0.00	35.45	1	1,105	0.09%
2019/05/09	15	35.43	0	0.00	35.40	15	1,103	1.36%
2019/05/08	1	35.90	3	36.02	35.95	-2	1,091	-0.18%
2019/05/07	6	35.71	0	0.00	35.70	6	1,071	0.56%
2019/05/06	21	35.18	0	0.00	35.20	21	1,060	1.98%
2019/05/02	0	0.00	2	35.30	35.25	-2	1,060	-0.19%
2019/04/30	0	0.00	1	35.15	35.10	-1	1,064	-0.09%
2019/04/29	0	0.00	32	35.27	35.40	-32	1,059	-3.02%
2019/04/26	6	35.60	0	0.00	35.10	6	1,060	0.57%
2019/04/25	0	0.00	1	35.55	35.60	-1	1,052	-0.10%
2019/04/24	2	35.85	10	35.65	36.00	-8	1,046	-0.76%
2019/04/23	11	35.98	0	0.00	36.05	11	1,046	1.05%
2019/04/22	22.1	35.60	5	35.67	35.90	17.1	1,047	1.63%
2019/04/12	1	35.10	0	0.00	35.20	1	1,287	0.08%
2019/04/10	1	35.30	3	35.40	35.30	-2	1,323	-0.15%
2019/04/09	0	0.00	1	35.20	35.30	-1	1,340	-0.07%
2019/04/08	5	35.06	0	0.00	35.05	5	1,347	0.37%
2019/04/03	1	35.30	3	35.13	35.30	-2	1,358	-0.15%
2019/03/28	3	34.90	0	0.00	34.95	3	1,474	0.20%
2019/03/26	3	34.98	1	35.10	35.15	2	1,500	0.13%
2019/03/22	5	34.85	3	34.90	34.85	2	1,614	0.12%
2019/03/21	5	34.95	10	35.00	34.95	-5	1,669	-0.30%
2019/03/20	5	35.00	21	35.00	35.25	-16	1,684	-0.95%
2019/03/19	12	35.07	6	35.13	35.05	6	1,687	0.36%
2019/03/18	17	35.25	3	35.22	35.30	14	1,677	0.83%
2019/03/15	0	0.00	1	35.20	35.40	-1	1,668	-0.06%
2019/03/14	13	35.18	0	0.00	34.90	13	1,647	0.79%
2019/03/13	1	34.05	1.1	34.23	34.45	-0.1	1,616	-0.01%
2019/03/12	10	34.14	0	0.00	34.05	10	1,612	0.62%
2019/03/11	4	34.64	0	0.00	34.45	4	1,586	0.25%
2019/03/08	0.1	34.75	0	0.00	34.70	0.1	1,593	0.01%
2019/03/07	1	34.90	0	0.00	34.70	1	1,594	0.06%
2019/03/06	3	34.90	0	0.00	34.95	3	1,594	0.19%
2019/02/27	5	34.70	10	34.85	34.70	-5	1,607	-0.31%
2019/02/25	3	34.85	0	0.00	34.85	3	1,597	0.19%
2019/02/22	3	34.75	0	0.00	35.00	3	1,593	0.19%
2019/02/21	2	34.80	0	0.00	34.90	2	1,584	0.13%
2019/02/20	3	34.75	5.1	34.80	35.05	-2.1	1,580	-0.13%
2019/02/19	10	35.00	0	0.00	34.95	10	1,578	0.63%
2019/02/18	5	34.50	1	35.20	35.20	4	1,568	0.25%
2019/02/14	1	34.60	0	0.00	34.65	1	1,533	0.07%
2019/02/13	1	34.90	4	34.91	34.85	-3	1,532	-0.20%
2019/02/12	0	0.00	1	34.80	34.75	-1	1,540	-0.06%
2019/02/11	1	34.55	0	0.00	34.70	1	1,544	0.06%
2019/01/30	4	34.65	0	0.00	34.70	4	1,536	0.26%
2019/01/29	1	34.65	0	0.00	34.90	1	1,527	0.07%
2019/01/28	2	34.60	2	34.45	34.85	0	1,528	0.00%
2019/01/25	3	34.38	4	34.40	34.35	-1	1,523	-0.07%
2019/01/24	4	34.38	1	34.30	34.30	3	1,526	0.20%
2019/01/23	1	34.25	1	34.45	34.50	0	1,532	0.00%
2019/01/22	2	34.53	2	34.58	34.50	0	1,539	0.00%
2019/01/21	1	34.80	1	34.80	34.80	0	1,548	0.00%
2019/01/18	2	34.85	1	34.80	34.80	1	1,587	0.06%
2019/01/16	1	34.95	4	34.93	34.90	-3	1,614	-0.19%
2019/01/15	6	35.17	7	35.10	35.10	-1	1,609	-0.06%
2019/01/14	1	34.70	1	34.55	34.80	0	1,612	0.00%
2019/01/11	13	34.82	29	34.89	34.80	-16	1,653	-0.97%
2019/01/10	18	35.39	3	35.65	35.25	15	1,628	0.92%
2019/01/09	1	34.95	5	35.13	35.20	-4	1,576	-0.25%
2019/01/08	6	34.83	16	34.90	34.75	-10	1,542	-0.65%
2019/01/07	7	35.12	10.4	35.40	35.20	-3.4	1,527	-0.22%
2019/01/04	38	34.93	11	34.86	34.80	27	1,486	1.82%
2019/01/03	4	34.20	25	34.49	34.10	-21	1,429	-1.47%
2019/01/02	5	33.80	5	34.24	33.80	0	1,402	0.00%
2018/12/28	0	0.00	2	33.28	33.50	-2	1,382	-0.14%
2018/12/27	0	0.00	1	33.55	33.45	-1	1,370	-0.07%
2018/12/26	3	33.68	7	34.41	33.40	-4	1,365	-0.29%
2018/12/25	29	34.19	6	34.05	33.90	23	1,349	1.70%
2018/12/24	17.1	34.54	6	34.68	34.40	11.1	1,326	0.84%
2018/12/22	19	34.12	8	34.29	34.30	11	1,280	0.86%
2018/12/21	1	33.00	1	33.10	33.00	0	1,231	0.00%
2018/12/20	1	32.70	0	0.00	33.00	1	1,223	0.08%
2018/12/19	0	0.00	2	32.48	32.75	-2	1,215	-0.16%
2018/12/18	5.2	33.35	5.8	33.27	32.80	-0.7	1,208	-0.05%
2018/12/17	11.3	34.81	12	34.62	34.35	-0.7	1,179	-0.06%
2018/12/14	8	33.91	7	33.99	33.95	1	1,123	0.09%
2018/12/13	8	32.74	9	32.84	33.00	-1	1,078	-0.09%
2018/12/10	1	31.80	0	0.00	31.75	1	1,100	0.09%
2018/12/07	2	32.15	2	32.15	32.15	0	1,116	0.00%
2018/12/04	3	32.60	6	32.71	32.60	-3	1,157	-0.26%
2018/12/03	2	32.95	2	32.98	32.90	0	1,170	0.00%
2018/11/30	0	0.00	1	32.50	32.35	-1	1,184	-0.08%
2018/11/29	12	32.55	0	0.00	32.25	12	1,268	0.95%
2018/11/28	0	0.00	0.1	32.35	32.35	-0.1	1,349	-0.01%
2018/11/21	0	0.00	14	31.20	31.70	-14	1,565	-0.89%
2018/11/13	1	30.30	0	0.00	30.50	1	1,664	0.06%
2018/11/12	0	0.00	3	30.50	30.50	-3	1,668	-0.18%
2018/11/09	10	30.66	22	30.60	30.60	-12	1,679	-0.71%
2018/11/08	3	31.55	0.4	31.60	31.50	2.7	1,693	0.16%
2018/11/07	4	31.08	7	31.11	31.20	-3	1,708	-0.18%
2018/11/06	0	0.00	4	31.00	31.00	-4	1,787	-0.22%
2018/11/05	1	30.65	1	30.80	31.10	0	1,796	0.00%
2018/11/01	10	30.57	8	30.56	30.60	2	1,823	0.11%
2018/10/31	7	29.73	5	29.77	30.10	2	1,837	0.11%
2018/10/30	7	29.09	25	28.98	29.15	-18	1,878	-0.96%
2018/10/29	4	29.46	2	29.80	29.15	2	1,875	0.11%
2018/10/26	3	29.50	3	30.05	30.25	0	1,872	0.00%
2018/10/25	6	30.25	3	30.62	30.10	3	1,837	0.16%
2018/10/24	0	0.00	0	31.30	31.20	0	1,822	0.00%
2018/10/23	0	0.00	2.9	31.40	31.30	-2.9	1,822	-0.16%
2018/10/22	6	31.18	6	31.41	31.40	0	1,820	0.00%
2018/10/19	13	31.60	27	31.90	31.40	-14	1,810	-0.77%
2018/10/17	3	33.57	0	0.00	33.15	3	1,761	0.17%
2018/10/16	1	33.50	1	33.75	33.65	0	1,757	0.00%
2018/10/11	14.1	34.47	23	35.07	34.00	-8.9	1,759	-0.50%
2018/10/09	2	36.05	1	36.15	36.25	1	1,730	0.06%
2018/10/08	1	36.10	1	36.30	36.15	0	1,734	0.00%
2018/10/05	1	36.10	47	36.03	36.30	-46	1,738	-2.65%
2018/10/04	0	0.00	1	36.95	36.90	-1	1,728	-0.06%
2018/10/02	3	37.63	4	37.45	37.35	-1	1,725	-0.06%
2018/10/01	6	37.62	4	37.78	37.75	2	1,728	0.12%
2018/09/28	0	0.00	4	37.53	37.75	-4	1,754	-0.23%
2018/09/27	5	37.44	0	0.00	37.40	5	1,752	0.29%
2018/09/26	2	37.08	3	37.32	37.35	-1	1,769	-0.06%
2018/09/25	15	37.22	10	37.29	37.15	5	1,786	0.28%
2018/09/21	3.1	37.90	3	38.08	37.80	0.1	1,783	0.01%
2018/09/20	4	37.48	5	37.40	37.40	-1	1,786	-0.06%
2018/09/19	2	37.45	1	37.25	37.25	1	1,784	0.06%
2018/09/18	1	37.00	1	37.30	36.95	0	1,816	0.00%
2018/09/17	12	36.70	1	36.50	36.50	11	1,815	0.61%
2018/09/14	9	36.84	8	37.04	37.00	1	1,840	0.05%
2018/09/13	1	36.05	1	36.65	36.70	0	1,876	0.00%
2018/09/12	10	35.67	5	35.83	35.95	5	1,940	0.26%
2018/09/11	17	35.66	2	35.55	36.05	15	1,937	0.77%
2018/09/10	11	35.36	1	36.30	35.35	10	1,938	0.52%
2018/09/07	13	36.23	3	36.10	36.20	10	1,938	0.52%
2018/09/06	3	36.77	1	37.05	36.70	2	1,927	0.10%
2018/09/05	21	37.00	14	37.01	37.00	7	1,907	0.37%
2018/09/04	20	41.22	27	41.34	41.40	-7	1,829	-0.38%
2018/09/03	7.1	41.84	9	41.88	41.75	-1.9	1,758	-0.11%
2018/08/31	6.5	41.80	0	0.00	41.80	6.5	1,700	0.38%
2018/08/30	5	41.45	1	41.55	41.60	4	1,672	0.24%
2018/08/29	2	41.03	5	41.24	41.25	-3	1,637	-0.18%
2018/08/28	4	40.60	4	40.83	40.70	0	1,605	0.00%
2018/08/27	7	40.33	4	40.50	40.70	3	1,593	0.19%
2018/08/23	1	39.65	3	39.57	39.65	-2	1,578	-0.13%
2018/08/22	1	39.45	3	39.55	39.35	-2	1,614	-0.12%
2018/08/21	3	38.85	1	38.90	38.85	2	1,611	0.12%
2018/08/20	0.1	39.20	0	0.00	39.10	0.1	1,602	0.01%
2018/08/17	4	39.48	0	0.00	39.30	4	1,602	0.25%
2018/08/16	2	38.90	2	38.75	39.45	0	1,631	0.00%
2018/08/15	19	39.42	0	0.00	39.25	19	1,645	1.15%
2018/08/14	4	39.44	0	0.00	39.70	4	1,651	0.24%
2018/08/13	9	39.77	10	39.78	39.75	-1	1,674	-0.06%
2018/08/08	1	41.25	2	41.30	41.15	-1	1,799	-0.06%
2018/08/07	4	41.09	7	41.36	41.20	-3	1,902	-0.16%
2018/08/06	6	41.10	5	41.12	41.00	1	1,890	0.05%
2018/08/03	4	39.95	3	40.10	40.15	1	1,853	0.05%
2018/08/02	3	39.63	0	0.00	39.75	3	1,851	0.16%
2018/08/01	4	39.70	4	39.70	39.80	0	1,844	0.00%
2018/07/31	3	39.77	0	0.00	39.75	3	1,838	0.16%
2018/07/30	0	0.00	3	40.00	39.95	-3	1,845	-0.16%
2018/07/27	4	40.56	1	40.30	40.20	3	1,867	0.16%
2018/07/26	2	40.40	4	40.45	40.50	-2	1,883	-0.11%
2018/07/23	3	39.35	3	39.50	39.55	0	2,060	0.00%
2018/07/20	1	39.30	0	0.00	39.40	1	2,124	0.05%
2018/07/19	1	39.55	0	0.00	39.50	1	2,186	0.05%
2018/07/12	0	0.00	2	39.85	40.00	-2	2,310	-0.09%
2018/07/10	1	39.60	0	0.00	39.60	1	2,325	0.04%
2018/07/09	1	39.80	0	0.00	39.75	1	2,322	0.04%
2018/07/06	7	39.10	0	0.00	39.05	7	2,322	0.30%
2018/07/04	2	39.20	2	39.55	39.95	0	2,333	0.00%
2018/07/03	4	40.05	0	0.00	39.85	4	2,319	0.17%
2018/06/28	1	40.15	0	0.00	40.15	1	2,269	0.04%
2018/06/26	2	39.90	0	0.00	41.05	2	2,247	0.09%
2018/06/25	5	40.81	0	0.00	40.60	5	2,230	0.22%
2018/06/22	2	41.20	7	41.31	41.35	-5	2,211	-0.23%
2018/06/21	4	41.53	4	40.85	42.00	0	2,167	0.00%
2018/06/20	1	39.45	0	0.00	39.60	1	2,110	0.05%
2018/06/15	2.1	39.20	1	39.35	39.10	1.1	2,110	0.05%
2018/06/12	0	0.00	1	39.70	39.80	-1	2,145	-0.05%
2018/06/07	2	39.50	0	0.00	39.50	2	2,189	0.09%
2018/06/06	1	39.55	1	39.80	39.80	0	2,217	0.00%
2018/06/05	1	39.60	0	0.00	39.45	1	2,245	0.04%
2018/06/04	11	39.85	7	39.78	39.75	4	2,299	0.17%
2018/06/01	3	39.47	1	39.40	39.45	2	2,357	0.08%
2018/05/31	4	38.83	3	38.82	38.75	1	2,384	0.04%
2018/05/30	3	38.58	14	38.68	38.65	-11	2,458	-0.45%
2018/05/29	5	39.20	0	0.00	39.00	5	2,619	0.19%
2018/05/28	2	39.40	3	39.50	39.40	-1	2,694	-0.04%
2018/05/25	1	39.35	1	39.40	39.40	0	2,705	0.00%
2018/05/23	5	39.52	0	0.00	39.35	5	2,705	0.18%
2018/05/22	9	39.62	2	39.45	39.35	7	2,679	0.26%
2018/05/21	6	39.72	0	0.00	39.80	6	2,652	0.23%
2018/05/18	10	40.46	10	40.52	40.35	0	2,614	0.00%
2018/05/17	10	40.96	8	41.11	41.20	2	2,559	0.08%
2018/05/16	16	40.81	7	40.99	41.50	9	2,514	0.36%
2018/05/15	15	39.49	2	39.38	39.95	13	2,406	0.54%
2018/05/14	0	0.00	29	37.43	37.60	-29	2,324	-1.25%
2018/05/11	0	0.00	2	37.43	37.35	-2	2,317	-0.09%
2018/05/09	0	0.00	3	37.35	37.55	-3	2,289	-0.13%
2018/05/08	0	0.00	1	37.65	37.70	-1	2,276	-0.04%
2018/05/07	9	38.10	0	0.00	37.80	9	2,275	0.40%
2018/05/04	0	0.00	4	37.64	37.65	-4	2,252	-0.18%
2018/05/03	6	37.05	8	36.91	37.10	-2	2,224	-0.09%
2018/05/02	30	37.63	26	37.78	37.75	4	2,202	0.18%
2018/04/30	28	38.14	28	38.48	38.35	0	2,161	0.00%
2018/04/27	33	37.07	2	36.75	37.25	31	2,072	1.50%
2018/04/26	7	36.91	9	36.77	36.25	-2	2,026	-0.10%
2018/04/25	30	36.00	31	36.15	36.30	-1	1,975	-0.05%
2018/04/24	72	35.42	128	35.67	35.75	-56	1,931	-2.90%	大賣/
2018/04/23	95	35.68	41	35.78	35.75	54	1,954	2.76%
2018/04/20	0	0.00	1	34.35	34.40	-1	1,882	-0.05%
2018/04/19	2	34.08	1	34.40	34.20	1	1,877	0.05%
2018/04/18	19	34.50	15	34.03	34.00	4	1,863	0.21%
2018/04/17	0	0.00	1	35.20	34.85	-1	1,845	-0.05%
2018/04/13	1	34.80	0	0.00	34.85	1	1,856	0.05%
2018/04/12	0	0.00	2	35.10	34.95	-2	1,886	-0.11%
2018/04/11	4	34.81	0	0.00	34.80	4	1,886	0.21%
2018/04/10	1	35.20	1	35.40	35.25	0	1,878	0.00%
2018/04/03	0	0.00	1	34.60	34.70	-1	1,872	-0.05%
2018/03/31	0	0.00	1	34.45	34.55	-1	1,927	-0.05%
2018/03/30	1	34.90	2	34.75	34.30	-1	1,938	-0.05%
2018/03/28	0.1	34.60	0	0.00	34.60	0.1	1,936	0.00%
2018/03/27	1	34.65	0	0.00	34.85	1	1,934	0.05%
2018/03/23	7	34.21	0	0.00	34.10	7	1,934	0.36%
2018/03/22	0	0.00	2	35.00	35.00	-2	1,915	-0.10%
2018/03/21	5	35.59	4	35.64	35.45	1	1,910	0.05%
2018/03/20	2	35.88	0	0.00	35.60	2	1,912	0.10%
2018/03/19	1	35.85	0	0.00	35.60	1	1,906	0.05%
2018/03/15	2	35.20	5	35.25	35.20	-3	1,870	-0.16%
2018/03/14	10	35.40	0	0.00	35.30	10	1,872	0.53%
2018/03/13	0	0.00	1	35.15	35.40	-1	1,873	-0.05%
2018/03/12	0	0.00	1	35.75	35.55	-1	1,831	-0.05%
2018/03/09	2	36.13	11	35.74	36.00	-9	1,801	-0.50%
2018/03/08	15	36.31	1	36.15	36.15	14	1,779	0.79%
2018/03/07	3	35.72	3	35.92	35.65	0	1,714	0.00%
2018/03/06	3	35.45	5	35.79	35.50	-2	1,661	-0.12%
2018/03/05	0	0.00	3	35.15	35.20	-3	1,645	-0.18%
2018/03/02	15	36.11	13	35.94	35.90	2	1,565	0.13%
2018/03/01	3	34.10	3	34.40	34.95	0	1,357	0.00%
2018/02/27	5	34.02	3	34.12	33.95	2	1,273	0.16%
2018/02/26	3	33.60	3	33.70	34.30	0	1,256	0.00%
2018/02/21	0	0.00	4	32.80	32.95	-4	1,250	-0.32%
2018/02/12	4	32.30	0	0.00	32.30	4	1,249	0.32%
2018/02/07	11	32.39	7	32.24	32.20	4	1,259	0.32%
2018/02/06	3	32.20	5	31.75	31.85	-2	1,254	-0.16%
2018/02/02	0	33.65	0	0.00	33.70	0	1,234	0.00%
2018/01/26	1	34.20	0	0.00	34.50	1	1,376	0.07%
2018/01/24	1	34.25	0	0.00	34.35	1	1,415	0.07%
2018/01/23	0	0.00	1	34.50	34.50	-1	1,433	-0.07%
2018/01/22	0	0.00	1	34.60	34.60	-1	1,443	-0.07%
2018/01/17	4	34.50	4	34.59	34.65	0	1,570	0.00%
2018/01/15	1	33.95	0	0.00	33.75	1	1,556	0.06%
2018/01/03	0	0.00	10	33.30	33.30	-10	1,851	-0.54%
2018/01/02	4	33.61	0	0.00	33.65	4	1,892	0.21%