亞泥 (1102)-國泰-台南券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞泥 (1102)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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
2024/11/21	0.1	43.85	0	0.00	43.70	0.1	6,994	0.00%
2024/11/20	1	43.90	11	44.02	43.75	-10	6,994	-0.14%
2024/11/19	3	44.38	26	44.26	44.00	-23	6,950	-0.33%
2024/11/15	0	0.00	1	46.20	46.20	-1	6,945	-0.01%
2024/11/14	0	0.00	26	45.49	45.60	-26	7,088	-0.37%
2024/11/12	0	0.00	4	46.25	46.05	-4	7,212	-0.06%
2024/11/11	0	0.00	2	46.80	46.45	-2	7,177	-0.03%
2024/11/08	2	47.40	0	0.00	47.55	2	7,164	0.03%
2024/11/07	0	0.00	10	47.50	47.40	-10	7,262	-0.14%
2024/11/05	0	0.00	2	47.55	47.60	-2	7,396	-0.03%
2024/11/04	0	0.00	3.1	46.81	47.10	-3.1	7,530	-0.04%
2024/11/01	0	0.00	0.1	46.20	46.30	-0.1	7,609	0.00%
2024/10/30	0	0.00	1	46.75	46.65	-1	7,640	-0.01%
2024/10/29	0	0.00	0.1	46.70	46.60	-0.1	7,750	0.00%
2024/10/28	0	0.00	2.5	46.44	46.75	-2.5	7,907	-0.03%
2024/10/25	0	0.00	0.1	46.88	46.75	-0.1	7,949	0.00%
2024/10/24	0	0.00	10.1	47.00	46.85	-10.1	8,055	-0.13%
2024/10/23	0	0.00	1	46.54	46.30	-1	8,106	-0.01%
2024/10/21	0	0.00	0.3	46.57	47.00	-0.3	8,420	0.00%
2024/10/18	0	0.00	16.3	47.50	47.60	-16.3	8,768	-0.19%
2024/10/17	0.1	46.70	3	46.83	47.00	-2.9	9,394	-0.03%
2024/10/16	10	45.90	0.2	45.92	45.70	9.8	9,647	0.10%
2024/10/15	0.3	46.40	0.1	46.30	46.55	0.2	9,707	0.00%
2024/10/14	0	0.00	0.7	45.72	46.00	-0.7	9,786	-0.01%
2024/10/11	0	0.00	0.3	46.30	46.00	-0.3	9,926	0.00%
2024/10/09	1	46.10	1	46.38	46.60	0	10,054	0.00%
2024/10/08	0	0.00	3.8	47.09	47.35	-3.8	10,072	-0.04%
2024/10/07	0	0.00	1.2	47.29	47.35	-1.2	10,071	-0.01%
2024/10/04	1	47.70	17	47.66	47.65	-16	10,117	-0.16%
2024/10/01	0.5	47.25	0	0.00	47.45	0.5	10,115	0.00%
2024/09/30	0	0.00	32.5	47.48	47.75	-32.5	10,352	-0.31%
2024/09/27	0.1	46.60	20.8	46.51	46.65	-20.7	10,509	-0.20%
2024/09/26	0	0.00	27.6	46.08	46.20	-27.6	10,585	-0.26%
2024/09/25	2	45.60	42.6	45.54	45.80	-40.6	10,445	-0.39%
2024/09/24	0	0.00	6	45.16	45.20	-6	10,327	-0.06%
2024/09/23	1	45.10	8.3	45.10	45.10	-7.3	10,406	-0.07%
2024/09/20	0.1	44.55	2	44.50	45.00	-1.9	10,412	-0.02%
2024/09/18	1.5	44.79	13.2	45.21	44.80	-11.7	10,747	-0.11%
2024/09/16	0	0.00	3	45.00	45.00	-3	11,008	-0.03%
2024/09/13	1	44.20	1	44.80	44.90	0	11,217	0.00%
2024/09/12	0.5	44.50	1.1	44.35	44.70	-0.6	11,467	-0.01%
2024/09/10	0	44.35	1.3	44.63	44.85	-1.3	11,497	-0.01%
2024/09/09	1	44.75	1	44.90	44.75	0	11,461	0.00%
2024/09/06	0	0.00	4.7	44.81	44.95	-4.7	11,406	-0.04%
2024/09/05	0.5	44.75	4	44.60	44.70	-3.5	11,356	-0.03%
2024/09/04	1	44.00	0.3	44.75	44.30	0.7	11,364	0.01%
2024/09/03	0	0.00	3	44.98	45.10	-3	11,266	-0.03%
2024/09/02	0	0.00	7	45.15	45.15	-7	11,389	-0.06%
2024/08/30	0	0.00	13.4	45.04	45.10	-13.4	11,428	-0.12%
2024/08/29	0	0.00	7	45.09	44.90	-7	11,392	-0.06%
2024/08/28	0.2	44.70	1	44.80	44.90	-0.8	11,586	-0.01%
2024/08/26	0	0.00	6	44.95	45.00	-6	11,767	-0.05%
2024/08/23	1	44.85	5.1	44.89	44.95	-4.1	11,621	-0.04%
2024/08/22	0	0.00	9.3	44.62	44.80	-9.3	11,644	-0.08%
2024/08/21	2	44.05	2.1	44.11	44.25	0	11,622	0.00%
2024/08/20	0	44.55	6.6	44.45	44.70	-6.6	11,630	-0.06%
2024/08/19	1	44.15	6.1	44.22	44.35	-5.1	11,612	-0.04%
2024/08/16	0.1	43.90	9	44.02	44.15	-8.9	11,627	-0.08%
2024/08/15	0	0.00	3	44.00	43.70	-3	11,530	-0.03%
2024/08/14	2	43.70	14	44.08	44.20	-12	11,617	-0.10%
2024/08/12	0	0.00	3	43.20	43.50	-3	11,714	-0.03%
2024/08/09	0.1	42.81	10.1	43.11	43.30	-10	11,769	-0.09%
2024/08/08	0	41.95	8.2	42.22	42.35	-8.2	11,781	-0.07%
2024/08/07	1.1	41.49	0	0.00	41.60	1.1	11,985	0.01%
2024/08/06	1	41.30	7.4	41.28	41.70	-6.4	11,996	-0.05%
2024/08/05	3.4	39.95	1.4	40.25	40.35	2	11,837	0.02%
2024/08/02	1.4	41.24	0.3	41.25	41.45	1.1	11,774	0.01%
2024/08/01	1.1	41.11	0	0.00	41.20	1.1	11,815	0.01%
2024/07/31	2	41.00	0	0.00	41.45	2	11,747	0.02%
2024/07/30	1	41.20	0	0.00	41.30	1	11,630	0.01%
2024/07/29	0.1	41.10	2	41.30	41.60	-1.9	11,634	-0.02%
2024/07/26	1.1	40.81	0	0.00	41.05	1.1	11,614	0.01%
2024/07/23	4	40.78	1	40.90	41.20	3	11,571	0.03%
2024/07/22	5.2	40.74	11.1	40.65	40.90	-5.9	11,411	-0.05%
2024/07/19	43.6	40.96	2	40.75	40.95	41.6	11,270	0.37%
2024/07/18	4.5	41.00	1	41.80	41.75	3.5	10,970	0.03%
2024/07/17	4.8	44.44	2.7	44.54	44.20	2	10,370	0.02%
2024/07/16	1	44.80	4.3	44.90	44.80	-3.3	10,141	-0.03%
2024/07/15	2	45.30	3	45.50	45.45	-1	9,966	-0.01%
2024/07/12	1	45.20	14	45.44	45.70	-13	9,851	-0.13%
2024/07/11	0	44.50	3.1	44.71	45.05	-3.1	9,710	-0.03%
2024/07/09	0.3	44.65	0	0.00	44.55	0.3	9,543	0.00%
2024/07/08	0.3	44.85	3.2	44.81	44.70	-3	9,451	-0.03%
2024/07/05	6	44.92	7	45.00	44.75	-1	9,412	-0.01%
2024/07/04	1.8	45.51	14	45.76	45.95	-12.1	9,345	-0.13%
2024/07/03	0.6	45.00	7.7	44.99	45.65	-7.1	9,090	-0.08%
2024/07/02	1	44.15	1	44.45	44.05	0	8,712	0.00%
2024/07/01	0	44.05	0.5	44.10	44.20	-0.5	8,543	-0.01%
2024/06/28	0.1	44.05	0.3	44.02	43.85	-0.3	8,479	0.00%
2024/06/27	3.1	42.92	1	43.55	43.85	2.1	8,374	0.03%
2024/06/26	3.1	43.57	3	43.45	43.50	0.1	8,226	0.00%
2024/06/25	1	43.75	1.3	44.35	43.60	-0.3	8,095	0.00%
2024/06/24	5	44.35	2.2	44.52	44.85	2.8	7,943	0.04%
2024/06/21	2	44.50	7.3	44.18	44.55	-5.3	7,576	-0.07%
2024/06/20	3	43.01	3.3	44.25	44.30	-0.3	7,212	0.00%
2024/06/19	1	42.41	18.5	42.63	43.15	-17.5	6,997	-0.25%
2024/06/18	2.1	42.10	0	0.00	42.15	2.1	6,753	0.03%
2024/06/17	0.1	41.90	0	0.00	41.95	0.1	6,777	0.00%
2024/06/14	2	41.68	6	41.65	41.80	-4	6,735	-0.06%
2024/06/13	0	41.85	1	41.90	41.65	-1	6,780	-0.01%
2024/06/12	1.1	41.61	0.1	41.80	41.45	1	6,833	0.01%
2024/06/11	4.1	41.49	0	0.00	41.40	4.1	6,864	0.06%
2024/06/07	0	41.40	3.7	41.40	41.40	-3.6	6,833	-0.05%
2024/06/06	5.5	40.42	6	40.65	40.60	-0.5	6,802	-0.01%
2024/06/04	6.2	41.35	0	0.00	41.20	6.2	6,668	0.09%
2024/06/03	1	41.61	0	0.00	41.60	1	6,611	0.02%
2024/05/31	9.5	41.85	1	41.55	41.55	8.5	6,603	0.13%
2024/05/30	10.8	42.20	2	42.13	42.00	8.8	6,383	0.14%
2024/05/29	6.2	42.98	0	0.00	42.80	6.2	6,264	0.10%
2024/05/28	1.5	43.50	0	0.00	43.70	1.5	6,102	0.02%
2024/05/27	0.1	43.60	3.9	43.52	43.60	-3.8	6,127	-0.06%
2024/05/24	0	0.00	7.4	44.00	44.00	-7.4	6,083	-0.12%
2024/05/23	2	43.60	4.6	43.89	43.95	-2.6	6,036	-0.04%
2024/05/22	5.6	43.88	0.3	43.92	43.90	5.3	5,991	0.09%
2024/05/21	0	0.00	1	44.70	44.60	-1	5,902	-0.02%
2024/05/20	1	45.40	1	45.30	45.45	0	5,821	0.00%
2024/05/17	7	45.00	7	44.98	44.60	0	5,735	0.00%
2024/05/16	0	45.55	0.9	45.64	45.75	-0.9	5,597	-0.02%
2024/05/15	0.1	45.35	6	45.76	45.60	-5.9	5,397	-0.11%
2024/05/14	3.1	45.50	2.1	45.60	45.60	1	5,340	0.02%
2024/05/13	1	45.70	18.1	45.66	45.80	-17.1	5,256	-0.33%
2024/05/10	26	45.89	34	45.34	46.00	-8	5,076	-0.16%
2024/05/09	1.1	43.30	0	0.00	43.45	1.1	4,714	0.02%
2024/05/08	0.6	43.76	1.7	43.92	43.90	-1	4,665	-0.02%
2024/05/07	3.3	44.16	8	44.20	44.20	-4.7	4,625	-0.10%
2024/05/06	2	44.40	2.7	44.40	44.50	-0.7	4,514	-0.02%
2024/05/03	0	0.00	1.2	44.02	43.95	-1.2	4,357	-0.03%
2024/05/02	4	43.70	7.5	43.86	43.80	-3.5	4,276	-0.08%
2024/04/30	0	0.00	1	43.70	43.70	-1	4,198	-0.02%
2024/04/29	3	43.15	6.9	43.50	43.60	-3.9	4,094	-0.09%
2024/04/26	3.4	42.89	0	0.00	42.75	3.4	3,985	0.09%
2024/04/25	0	0.00	5	42.40	42.50	-5	3,953	-0.13%
2024/04/24	3	42.53	0	42.65	42.45	3	3,984	0.07%
2024/04/23	0	0.00	10	42.95	42.90	-10	4,026	-0.25%
2024/04/22	0	0.00	7.2	42.47	42.70	-7.2	4,025	-0.18%
2024/04/19	0.1	41.82	5.3	41.99	42.00	-5.2	3,948	-0.13%
2024/04/18	0	0.00	0.4	42.00	42.15	-0.4	3,849	-0.01%
2024/04/17	0	0.00	18	41.58	41.45	-18	3,810	-0.47%
2024/04/16	4.1	41.70	5.1	41.55	41.40	-1	3,746	-0.03%
2024/04/15	2	42.05	3.3	42.00	42.05	-1.3	3,683	-0.04%
2024/04/12	2.1	41.65	0	0.00	41.80	2.1	3,647	0.06%
2024/04/11	1.1	41.75	3	41.90	42.05	-2	3,591	-0.05%
2024/04/10	2	42.45	8	42.47	42.50	-6	3,572	-0.17%
2024/04/09	0.1	41.90	5	41.94	42.00	-4.9	3,578	-0.14%
2024/04/08	1.4	41.82	13.4	41.74	41.75	-12	3,611	-0.33%
2024/04/03	1.4	41.23	14	41.56	41.15	-12.6	3,582	-0.35%
2024/04/02	1.1	41.15	5.4	41.10	41.10	-4.3	3,547	-0.12%
2024/04/01	0	0.00	4.1	41.37	41.35	-4.1	3,586	-0.11%
2024/03/29	5	41.10	0	0.00	41.30	5	3,616	0.14%
2024/03/28	1	40.95	5.2	41.00	40.95	-4.2	3,643	-0.12%
2024/03/27	0	41.35	0	0.00	41.20	0	3,834	0.00%
2024/03/26	0	0.00	4	41.55	41.60	-4	4,133	-0.10%
2024/03/25	0	41.10	0.3	41.15	41.30	-0.2	4,416	-0.01%
2024/03/22	1	41.20	7	41.29	41.25	-6	4,778	-0.13%
2024/03/21	3	41.23	5.8	41.37	41.35	-2.8	5,023	-0.06%
2024/03/20	0	0.00	1	41.00	40.70	-1	5,232	-0.02%
2024/03/19	0	0.00	0.1	40.90	40.55	-0.1	5,272	0.00%
2024/03/18	0.3	41.38	2	41.28	41.10	-1.7	5,280	-0.03%
2024/03/15	0.3	41.10	6.3	40.97	41.10	-6	5,298	-0.11%
2024/03/14	1.1	40.91	14.6	41.03	41.15	-13.6	5,220	-0.26%
2024/03/13	0	0.00	2.8	40.41	40.35	-2.8	5,166	-0.05%
2024/03/12	4.6	40.51	1.1	40.40	40.60	3.4	5,123	0.07%
2024/03/11	0.1	40.35	2	40.40	40.40	-1.9	5,111	-0.04%
2024/03/08	2	40.25	8.6	40.39	40.40	-6.6	5,175	-0.13%
2024/03/07	0.2	40.17	1	40.35	40.35	-0.9	5,207	-0.02%
2024/03/06	5.1	40.20	0	0.00	40.00	5.1	5,185	0.10%
2024/03/05	0.1	40.15	0	0.00	40.05	0.1	5,238	0.00%
2024/03/04	5	40.05	6.1	40.04	40.05	-1.1	5,249	-0.02%
2024/03/01	2.2	40.07	0	0.00	40.15	2.2	5,295	0.04%
2024/02/29	0	0.00	0.3	40.35	40.45	-0.3	5,327	-0.01%
2024/02/27	2.1	40.00	0.1	40.00	40.10	2	5,286	0.04%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	0	0.00	0.7	40.40	40.20	-0.7	5,314	-0.01%
2024/02/22	0	40.30	2	40.25	40.40	-2	5,391	-0.04%
2024/02/21	0.1	40.17	0	0.00	40.30	0.1	5,433	0.00%
2024/02/20	1	40.15	0	0.00	40.20	1	5,500	0.02%
2024/02/19	0	0.00	1	40.15	40.15	-1	5,608	-0.02%
2024/02/16	0.1	39.55	0	0.00	39.60	0.1	5,773	0.00%
2024/02/15	6.5	39.29	1	39.45	39.20	5.5	5,825	0.09%
2024/02/05	3.6	39.52	4	39.50	39.45	-0.4	5,791	-0.01%
2024/02/02	0.3	40.10	0	0.00	40.05	0.3	5,772	0.01%
2024/02/01	0.1	40.00	0	0.00	40.05	0.1	5,808	0.00%
2024/01/31	0.2	39.77	1.5	39.80	39.75	-1.3	5,811	-0.02%
2024/01/30	2.1	39.63	0	0.00	39.80	2.1	5,813	0.04%
2024/01/29	0.1	40.05	0	0.00	39.95	0.1	5,827	0.00%
2024/01/25	1	39.80	0	0.00	40.00	1	5,901	0.02%
2024/01/23	0.1	39.75	0.1	39.75	39.75	-0.1	5,964	0.00%
2024/01/22	1.8	39.68	0.3	39.80	39.55	1.5	6,017	0.02%
2024/01/19	6.2	39.30	5.1	39.31	39.40	1.1	6,031	0.02%
2024/01/18	4.2	39.43	0.3	39.55	39.30	3.9	6,045	0.06%
2024/01/17	14.2	39.57	0.1	39.85	39.35	14.2	6,033	0.24%
2024/01/16	10.8	40.03	3	40.03	39.95	7.8	5,978	0.13%
2024/01/15	0	0.00	4.1	40.83	40.65	-4.1	5,898	-0.07%
2024/01/12	1.1	40.71	0.7	40.81	40.65	0.4	5,944	0.01%
2024/01/11	0.1	40.70	0	0.00	40.80	0.1	6,041	0.00%
2024/01/10	0.1	40.93	0	0.00	40.70	0.1	6,318	0.00%
2024/01/09	0.1	41.20	0	0.00	41.00	0.1	6,348	0.00%
2024/01/08	0.1	41.20	2	41.35	41.30	-1.9	6,400	-0.03%
2024/01/05	0.4	41.28	0	0.00	41.10	0.4	6,437	0.01%
2024/01/04	0	40.85	0	0.00	41.15	0	6,511	0.00%
2024/01/03	2.1	40.95	0	41.10	40.65	2.1	6,606	0.03%
2024/01/02	2.5	41.25	0	0.00	41.15	2.5	6,547	0.04%
2023/12/29	1	41.35	0.1	41.35	41.45	0.9	6,492	0.01%
2023/12/28	0	41.25	0.3	41.21	41.25	-0.3	6,531	0.00%
2023/12/27	1.2	41.07	1	41.50	41.10	0.2	6,539	0.00%
2023/12/26	0.6	40.82	9	40.75	41.10	-8.4	6,546	-0.13%
2023/12/25	2.1	40.55	1	40.75	40.75	1.1	6,540	0.02%
2023/12/22	1.2	40.43	0	0.00	40.25	1.2	6,520	0.02%
2023/12/21	4.1	40.41	1	40.80	40.30	3.1	6,334	0.05%
2023/12/20	4	40.79	0	0.00	40.75	4	6,024	0.07%
2023/12/19	7.1	40.95	0.1	41.05	40.80	7	5,703	0.12%
2023/12/18	5	42.00	0	0.00	42.00	5	5,384	0.09%
2023/12/15	0.1	42.45	1.2	42.62	42.25	-1	5,127	-0.02%
2023/12/14	0	42.40	4.2	42.69	42.30	-4.2	4,873	-0.09%
2023/12/13	0	42.18	0	0.00	42.25	0	4,772	0.00%
2023/12/12	0.1	42.00	2.7	42.09	42.15	-2.6	4,768	-0.05%
2023/12/11	0	0.00	1.7	41.75	41.85	-1.7	4,741	-0.04%
2023/12/07	0.1	41.80	6.3	41.85	41.60	-6.2	4,710	-0.13%
2023/12/06	0	0.00	1.2	41.80	41.70	-1.2	4,730	-0.02%
2023/12/05	0	41.80	2.2	41.70	41.60	-2.1	4,736	-0.04%
2023/12/04	0.5	41.71	1.3	41.70	41.75	-0.8	4,711	-0.02%
2023/12/01	0	41.80	1	41.70	41.55	-1	4,689	-0.02%
2023/11/30	0.1	41.78	0	0.00	41.70	0.1	4,668	0.00%
2023/11/29	1	42.10	0.1	42.05	42.00	0.9	4,558	0.02%
2023/11/28	0.1	42.09	4.8	42.11	42.10	-4.8	4,567	-0.10%
2023/11/27	0.1	41.86	3.1	41.99	41.80	-3	4,574	-0.07%
2023/11/24	0.1	41.62	0	41.60	41.60	0.1	4,589	0.00%
2023/11/23	0	41.60	0	0.00	41.70	0	4,596	0.00%
2023/11/22	0.4	41.56	1.1	41.74	41.60	-0.7	4,626	-0.02%
2023/11/21	1	41.60	3	41.60	41.70	-2	4,655	-0.04%
2023/11/20	0.1	41.45	5	41.40	41.35	-4.9	4,602	-0.11%
2023/11/17	1.5	41.52	2	41.68	41.45	-0.5	4,557	-0.01%
2023/11/16	1	41.45	2.2	41.45	41.50	-1.2	4,510	-0.03%
2023/11/15	0	0.00	9.1	41.13	41.05	-9.1	4,431	-0.21%
2023/11/14	2.1	40.35	1	40.45	40.10	1.1	4,281	0.03%
2023/11/13	0	40.35	1.5	40.47	40.55	-1.5	4,282	-0.03%
2023/11/09	0	0.00	1.2	40.49	40.40	-1.2	4,383	-0.03%
2023/11/08	1	40.35	0.4	40.40	40.35	0.6	4,423	0.01%
2023/11/06	1.1	40.35	5	40.50	40.40	-3.9	4,451	-0.09%
2023/11/03	0	40.30	0.1	40.25	40.25	-0.1	4,460	0.00%
2023/11/02	0	0.00	1	40.15	40.00	-1	4,497	-0.02%
2023/11/01	0	0.00	2	40.00	40.00	-2	4,521	-0.04%
2023/10/31	0	0.00	1.5	39.99	40.00	-1.5	4,651	-0.03%
2023/10/30	0	0.00	2	39.65	40.10	-2	4,675	-0.04%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/25	2	39.13	0	0.00	38.95	2	4,777	0.04%
2023/10/24	0.2	39.32	1	39.25	39.00	-0.8	4,872	-0.02%
2023/10/23	7	38.91	0	0.00	38.85	7	5,022	0.14%
2023/10/20	8.5	38.93	0	0.00	38.95	8.5	5,244	0.16%
2023/10/19	3.9	39.31	2	39.40	39.15	1.9	5,489	0.03%
2023/10/18	10.1	39.32	1	40.05	39.05	9.1	5,756	0.16%
2023/10/16	0	0.00	1	40.60	40.70	-1	6,404	-0.02%
2023/10/13	0	0.00	1	40.55	40.60	-1	6,512	-0.02%
2023/10/12	0	40.30	1.5	40.33	40.55	-1.5	6,549	-0.02%
2023/10/11	0	40.15	3	40.23	40.35	-3	6,565	-0.05%
2023/10/06	1.1	39.78	0	0.00	39.90	1.1	6,532	0.02%
2023/10/05	0.3	39.36	1	39.15	39.35	-0.7	6,550	-0.01%
2023/10/04	3.8	39.07	0	0.00	39.10	3.8	6,544	0.06%
2023/10/03	1.3	39.41	1	39.40	39.40	0.3	6,524	0.00%
2023/10/02	4.1	39.45	0	0.00	39.50	4.1	6,557	0.06%
2023/09/28	0.1	39.94	0	0.00	39.75	0.1	6,572	0.00%
2023/09/27	1.3	39.72	0.2	39.80	39.80	1.1	6,593	0.02%
2023/09/26	1	39.70	1.1	39.75	39.75	-0.1	6,601	0.00%
2023/09/22	0	0.00	6	39.80	39.65	-6	6,620	-0.09%
2023/09/21	4.4	39.85	4	39.93	39.65	0.4	6,649	0.01%
2023/09/20	4.2	40.20	0	0.00	40.05	4.2	6,625	0.06%
2023/09/19	1	40.25	0	0.00	40.30	1	6,627	0.02%
2023/09/15	1.3	40.28	0.2	40.45	40.45	1.1	6,752	0.02%
2023/09/14	2.1	40.30	23	40.13	40.25	-20.9	6,734	-0.31%
2023/09/13	1.2	39.87	0	0.00	40.00	1.2	6,743	0.02%
2023/09/11	1.1	39.36	0	0.00	39.75	1.1	6,865	0.02%
2023/09/08	5	39.45	0	0.00	39.55	5	6,889	0.07%
2023/09/07	3.6	39.59	1	39.65	39.60	2.6	6,918	0.04%
2023/09/06	11.7	39.96	0	0.00	39.95	11.7	6,878	0.17%
2023/09/05	10.1	40.18	10.2	40.35	40.35	-0.1	6,830	0.00%
2023/09/04	6	40.22	12.2	40.39	40.40	-6.2	6,866	-0.09%
2023/09/01	0.2	40.18	40	40.30	40.30	-39.8	6,924	-0.58%
2023/08/31	3	39.90	0.2	40.20	39.90	2.9	6,904	0.04%
2023/08/30	0.5	40.15	3.1	40.07	40.20	-2.6	6,858	-0.04%
2023/08/29	1.4	39.99	2	40.08	40.10	-0.6	6,852	-0.01%
2023/08/28	0	0.00	9	40.00	40.00	-9	6,858	-0.13%
2023/08/25	1.8	39.75	10	39.80	39.60	-8.2	6,877	-0.12%
2023/08/24	0	0.00	1	39.80	39.85	-1	6,873	-0.01%
2023/08/23	0	0.00	4	39.71	39.80	-4	6,882	-0.06%
2023/08/22	0.8	39.64	0	0.00	39.50	0.8	6,913	0.01%
2023/08/21	1.1	39.56	0.2	39.75	39.70	0.9	6,952	0.01%
2023/08/18	0.7	39.16	2	38.95	39.10	-1.3	6,956	-0.02%
2023/08/17	3.7	38.95	0	0.00	39.30	3.7	6,973	0.05%
2023/08/16	4.1	39.37	1	39.35	39.25	3.1	6,944	0.04%
2023/08/15	5.3	40.01	0.2	40.10	39.80	5.1	6,924	0.07%
2023/08/14	2.1	40.22	8.5	40.06	40.45	-6.4	6,912	-0.09%
2023/08/11	0.1	40.00	0	0.00	40.00	0.1	6,903	0.00%
2023/08/10	4.8	39.89	0	0.00	40.00	4.8	6,895	0.07%
2023/08/09	11.8	40.11	0	0.00	40.20	11.8	6,878	0.17%
2023/08/08	40.4	40.20	3	40.55	40.30	37.4	6,845	0.55%
2023/08/07	21.7	40.22	22	40.53	40.55	-0.3	6,803	-0.01%
2023/08/04	2.1	40.55	50	40.35	40.55	-47.9	6,777	-0.71%
2023/08/02	13.9	39.79	0.1	39.85	39.75	13.8	6,645	0.21%
2023/08/01	39.4	40.03	0	0.00	40.00	39.4	6,630	0.59%
2023/07/31	6	40.01	21	40.22	40.30	-15	6,594	-0.23%
2023/07/28	15	40.00	4	40.14	40.10	11	6,533	0.17%
2023/07/27	15.5	39.96	3	40.00	40.00	12.5	6,457	0.19%
2023/07/26	3.1	39.49	1	40.16	40.10	2.1	6,364	0.03%
2023/07/25	24.7	38.68	7.2	38.98	39.00	17.5	6,194	0.28%
2023/07/24	41.5	38.50	8	38.50	38.20	33.5	5,957	0.56%
2023/07/21	42.4	39.72	1	39.50	39.15	41.4	5,687	0.73%
2023/07/20	71.7	40.70	0	0.00	40.50	71.7	5,406	1.33%
2023/07/19	4	43.80	7.4	44.19	44.80	-3.4	4,905	-0.07%
2023/07/18	5	43.81	0.2	44.00	43.80	4.8	4,506	0.11%
2023/07/17	8.3	43.96	3	44.12	43.90	5.3	4,362	0.12%
2023/07/14	4.4	43.81	1	44.00	43.90	3.4	4,331	0.08%
2023/07/13	4.1	43.87	2	43.98	43.80	2.1	4,278	0.05%
2023/07/12	1.3	43.90	0	0.00	43.95	1.3	4,234	0.03%
2023/07/11	1	43.95	0	0.00	43.90	1	4,244	0.02%
2023/07/10	1.1	43.77	1	43.85	43.85	0.1	4,253	0.00%
2023/07/07	13	43.88	0.7	43.86	43.95	12.3	4,262	0.29%
2023/07/06	6.3	44.21	0.4	44.30	44.10	5.9	4,269	0.14%
2023/07/04	1	44.40	0	0.00	44.60	1	4,168	0.02%
2023/07/03	0	0.00	4	44.58	44.60	-4	4,158	-0.10%
2023/06/30	2	44.50	0.8	44.62	44.40	1.2	4,174	0.03%
2023/06/29	0.1	44.60	2.2	44.72	44.65	-2.2	4,155	-0.05%
2023/06/28	0	44.55	5	44.60	44.60	-5	4,159	-0.12%
2023/06/27	0.1	44.50	2	44.40	44.30	-1.9	4,159	-0.05%
2023/06/26	1	44.20	16.5	44.51	44.60	-15.5	4,172	-0.37%
2023/06/21	8	44.00	0	0.00	44.20	8	4,105	0.19%
2023/06/20	3	44.15	10.5	44.25	44.10	-7.5	4,077	-0.18%
2023/06/16	2	44.08	0	0.00	43.95	2	4,021	0.05%
2023/06/15	3.1	44.05	3.8	44.04	43.90	-0.7	3,933	-0.02%
2023/06/14	17.2	43.93	0	0.00	44.00	17.2	4,073	0.42%
2023/06/13	6.6	44.11	0	0.00	44.00	6.6	4,061	0.16%
2023/06/12	4.1	44.34	2.4	44.51	44.35	1.6	4,045	0.04%
2023/06/09	1	44.45	1	44.70	44.60	0	4,078	0.00%
2023/06/08	1	44.75	3	44.73	44.65	-2	4,129	-0.05%
2023/06/07	5.1	44.43	3	44.45	44.40	2.1	4,153	0.05%
2023/06/06	6.2	44.42	20	44.61	44.60	-13.8	4,132	-0.33%
2023/06/05	2.1	44.43	3.6	44.45	44.55	-1.5	4,293	-0.04%
2023/06/02	2.8	44.27	1.4	44.28	44.25	1.4	4,296	0.03%
2023/06/01	0.1	44.10	1	44.15	44.05	-1	4,302	-0.02%
2023/05/31	1.1	44.10	0	0.00	43.95	1.1	4,293	0.02%
2023/05/30	0.5	43.95	3	44.05	44.05	-2.5	4,255	-0.06%
2023/05/29	0.1	43.95	4	44.05	43.85	-3.9	4,269	-0.09%
2023/05/26	1.1	43.86	0	43.85	43.90	1	4,300	0.02%
2023/05/25	0.1	44.20	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	10.1	44.25	0	0.00	44.35	10.1	4,282	0.23%
2023/05/23	1	44.45	1.1	44.46	44.65	-0.1	4,285	0.00%
2023/05/22	0	0.00	4	44.50	44.50	-4	4,325	-0.09%
2023/05/19	3.2	44.32	6	44.43	44.50	-2.8	4,313	-0.07%
2023/05/18	0	44.35	0	0.00	44.30	0	4,283	0.00%
2023/05/17	1	44.15	0.1	44.40	44.35	0.9	4,286	0.02%
2023/05/15	0	0.00	1	44.10	44.25	-1	4,280	-0.02%
2023/05/12	1	43.90	0.1	43.80	43.95	0.9	4,311	0.02%
2023/05/11	1	43.90	0.1	43.80	43.85	0.9	4,290	0.02%
2023/05/10	4	44.08	0	0.00	44.15	4	4,282	0.09%
2023/05/09	1	44.45	0.4	44.45	44.45	0.6	4,258	0.01%
2023/05/08	0.1	44.40	4	44.45	44.50	-3.9	4,277	-0.09%
2023/05/05	1.1	44.25	0.3	44.45	44.25	0.8	4,236	0.02%
2023/05/04	0	0.00	2	44.30	44.35	-2	4,275	-0.05%
2023/05/03	0	0.00	1.1	44.30	44.15	-1.1	4,269	-0.02%
2023/05/02	0	0.00	1.3	44.14	44.25	-1.3	4,341	-0.03%
2023/04/27	1	43.95	1	43.80	43.80	0	4,457	0.00%
2023/04/26	0.1	43.85	0	0.00	43.95	0.1	4,487	0.00%
2023/04/25	0	44.25	13	44.15	43.95	-13	4,484	-0.29%
2023/04/24	0	0.00	21	43.90	43.90	-21	4,423	-0.48%
2023/04/21	6.2	43.89	85	43.74	43.80	-78.8	4,388	-1.80%
2023/04/19	1.5	43.58	0	0.00	43.30	1.5	4,465	0.03%
2023/04/18	1.1	43.75	0	0.00	43.60	1.1	4,436	0.02%
2023/04/17	0.2	43.80	0	0.00	43.75	0.2	4,447	0.00%
2023/04/14	0.2	43.70	0	0.00	43.65	0.2	4,455	0.01%
2023/04/13	6.3	43.73	0	0.00	43.70	6.3	4,450	0.14%
2023/04/12	0.7	44.00	0	0.00	43.90	0.7	4,438	0.02%
2023/04/10	0	0.00	2	43.50	43.60	-2	4,400	-0.05%
2023/04/07	1	43.25	14	43.26	43.25	-13	4,406	-0.30%
2023/03/31	1	43.30	0.1	43.35	43.30	1	4,467	0.02%
2023/03/30	0	43.26	0.1	43.30	43.20	0	4,966	0.00%
2023/03/29	1.1	43.20	0	0.00	43.30	1.1	5,471	0.02%
2023/03/28	0.1	43.20	0	0.00	43.10	0.1	5,913	0.00%
2023/03/27	0	0.00	1.6	43.05	42.90	-1.6	6,358	-0.03%
2023/03/24	1	43.00	0	0.00	43.00	1	6,945	0.01%
2023/03/23	2	42.95	0	0.00	43.00	2	7,009	0.03%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/21	1	42.80	0	0.00	42.70	1	7,117	0.01%
2023/03/20	2	42.58	0	0.00	42.70	2	7,146	0.03%
2023/03/17	2.1	43.00	0	0.00	42.65	2.1	7,223	0.03%
2023/03/16	1	42.70	5.6	43.00	43.00	-4.6	7,078	-0.07%
2023/03/14	2.2	42.45	1	42.50	42.60	1.2	7,079	0.02%
2023/03/13	1	42.70	4	42.60	42.85	-3	7,074	-0.04%
2023/03/10	5.9	42.81	1	42.80	42.85	4.9	7,074	0.07%
2023/03/09	2.2	43.21	0	0.00	43.25	2.2	7,136	0.03%
2023/03/08	8.6	43.10	63	43.10	43.25	-54.4	7,175	-0.76%
2023/03/07	0.1	44.50	0	0.00	44.55	0.1	7,054	0.00%
2023/03/06	0	0.00	41	44.50	44.50	-41	7,091	-0.58%
2023/03/03	0	0.00	5	44.34	44.35	-5	7,085	-0.07%
2023/03/02	0	44.00	18	44.00	44.20	-18	7,104	-0.25%
2023/03/01	1.3	44.25	0.4	44.25	44.10	1	7,089	0.01%
2023/02/24	1	44.55	0.1	44.50	44.75	0.9	7,063	0.01%
2023/02/23	2	44.40	5	44.61	44.50	-3	7,026	-0.04%
2023/02/22	3.2	43.56	4.4	43.91	44.00	-1.2	7,021	-0.02%
2023/02/21	0.2	43.95	6.4	43.93	44.00	-6.2	7,077	-0.09%
2023/02/20	11	43.30	14.2	43.69	43.75	-3.2	7,107	-0.05%
2023/02/17	1	42.70	1.4	42.59	42.85	-0.3	7,081	0.00%
2023/02/16	0	42.40	2	42.70	42.55	-2	7,193	-0.03%
2023/02/15	2.1	42.32	0	0.00	42.15	2.1	7,233	0.03%
2023/02/14	2	42.23	1.7	42.30	42.25	0.3	7,201	0.00%
2023/02/13	0	0.00	0	42.15	42.10	0	7,215	0.00%
2023/02/10	2	42.10	2	42.23	42.20	0	7,206	0.00%
2023/02/09	12.4	42.39	0	0.00	42.25	12.4	7,184	0.17%
2023/02/08	6.1	42.25	0	0.00	42.30	6.1	7,230	0.08%
2023/02/07	0.1	42.25	0	0.00	42.15	0.1	7,241	0.00%
2023/02/06	1.2	42.04	0	0.00	42.00	1.2	7,251	0.02%
2023/02/03	0.1	42.48	0.3	42.47	42.30	-0.2	7,239	0.00%
2023/02/02	0	42.70	3	42.48	42.45	-3	7,240	-0.04%
2023/02/01	0	0.00	1	42.60	42.65	-1	7,219	-0.01%
2023/01/31	0.2	42.58	1	42.15	42.15	-0.8	7,253	-0.01%
2023/01/30	0.2	42.80	4	43.05	42.95	-3.9	7,195	-0.05%
2023/01/17	0	42.60	3.1	42.65	42.65	-3.1	7,103	-0.04%
2023/01/16	0	0.00	4	42.54	42.60	-4	7,080	-0.06%
2023/01/13	1	42.00	31	42.20	42.15	-30	7,047	-0.43%
2023/01/12	0	0.00	8.1	42.00	41.95	-8.1	7,200	-0.11%
2023/01/10	0	0.00	2	41.70	41.80	-2	7,438	-0.03%
2023/01/09	0.1	41.65	1.3	41.75	41.80	-1.2	7,539	-0.02%
2023/01/06	0	0.00	0.2	41.30	41.35	-0.2	7,519	0.00%
2023/01/05	0	40.95	0	0.00	41.10	0	7,569	0.00%
2023/01/03	3.4	40.66	0	0.00	40.60	3.4	7,644	0.04%
2022/12/30	0.1	41.10	2.2	41.00	41.00	-2.2	7,646	-0.03%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/28	0.1	41.45	2	41.20	41.15	-1.9	7,725	-0.02%
2022/12/27	0	0.00	1	41.45	41.55	-1	7,778	-0.01%
2022/12/26	1	41.50	0	0.00	41.50	1	7,815	0.01%
2022/12/23	0	41.30	1.1	41.53	41.55	-1.1	7,932	-0.01%
2022/12/22	4	41.24	1	41.35	41.45	3	8,088	0.04%
2022/12/21	4.2	40.35	0	0.00	40.55	4.2	7,736	0.05%
2022/12/20	2	40.98	1.1	40.95	40.90	0.9	7,354	0.01%
2022/12/19	3.6	41.11	1.2	41.26	41.30	2.5	7,031	0.04%
2022/12/16	0.4	41.50	0	0.00	41.90	0.4	6,678	0.01%
2022/12/13	30	41.05	0	0.00	41.15	30	6,429	0.47%
2022/12/12	0.3	41.23	8	41.11	41.25	-7.7	6,475	-0.12%
2022/12/09	3	41.18	1	41.43	41.35	2	6,702	0.03%
2022/12/08	0.1	41.05	1	40.85	41.00	-0.9	6,767	-0.01%
2022/12/07	2	41.00	4	41.15	40.90	-2	6,842	-0.03%
2022/12/06	4.1	41.02	1.4	41.27	41.25	2.7	6,911	0.04%
2022/12/05	1.1	41.01	3	41.10	41.20	-1.9	6,924	-0.03%
2022/12/02	0	0.00	0.3	40.90	40.85	-0.3	6,928	0.00%
2022/12/01	5.5	40.99	0	0.00	40.80	5.5	6,996	0.08%
2022/11/30	0	0.00	0.2	41.25	41.30	-0.2	7,043	0.00%
2022/11/29	0	0.00	4	40.75	41.05	-4	7,117	-0.06%
2022/11/28	2	40.33	1	40.70	40.45	1	7,129	0.01%
2022/11/25	0.2	40.99	0	0.00	40.95	0.2	7,193	0.00%
2022/11/24	1	41.00	8	41.15	41.10	-7	7,267	-0.10%
2022/11/23	0.2	41.03	0	41.00	40.75	0.2	7,271	0.00%
2022/11/22	3.1	40.72	0	0.00	40.95	3.1	7,309	0.04%
2022/11/21	2.2	40.93	0	41.25	41.05	2.2	7,316	0.03%
2022/11/18	3.1	41.08	5	41.15	41.25	-2	7,332	-0.03%
2022/11/17	3	40.75	14.1	40.80	41.45	-11.1	7,324	-0.15%
2022/11/16	1.4	40.73	2	40.35	40.50	-0.6	7,276	-0.01%
2022/11/15	4.7	40.31	6.4	40.39	40.75	-1.7	7,234	-0.02%
2022/11/14	6.9	40.17	1	40.50	40.60	5.9	7,216	0.08%
2022/11/11	3.1	38.95	1	39.15	39.05	2.1	7,144	0.03%
2022/11/10	1.2	38.47	0	38.65	38.55	1.2	7,136	0.02%
2022/11/09	1	38.30	0	0.00	38.50	1	7,194	0.01%
2022/11/08	3.2	37.83	5.1	38.01	37.95	-1.9	7,211	-0.03%
2022/11/07	4.1	37.67	0	0.00	37.60	4.1	7,222	0.06%
2022/11/04	2.2	37.02	0	0.00	37.45	2.2	7,319	0.03%
2022/11/03	3	36.85	1	37.30	37.30	2	7,296	0.03%
2022/11/02	0	37.70	0	0.00	37.50	0	7,279	0.00%
2022/11/01	0.1	37.17	0	0.00	37.55	0.1	7,264	0.00%
2022/10/31	0.1	37.30	0	0.00	37.30	0.1	7,299	0.00%
2022/10/28	1.1	37.26	0	0.00	37.10	1.1	7,370	0.01%
2022/10/27	1	37.40	2	37.58	37.25	-1	7,398	-0.01%
2022/10/26	3	37.28	1	37.65	37.35	2	7,423	0.03%
2022/10/25	0.1	37.14	0	0.00	37.15	0.1	7,472	0.00%
2022/10/24	0.1	37.55	0	0.00	37.40	0.1	7,595	0.00%
2022/10/21	0.1	37.10	0	0.00	37.50	0.1	7,832	0.00%
2022/10/20	11.3	36.95	0	0.00	37.10	11.3	8,030	0.14%
2022/10/19	1.1	38.05	0	0.00	37.95	1.1	7,982	0.01%
2022/10/18	5.7	38.10	6	38.63	37.70	-0.3	8,056	0.00%
2022/10/17	1.7	38.07	6.1	38.40	38.00	-4.4	8,044	-0.05%
2022/10/14	8.3	38.70	0	0.00	38.45	8.3	8,050	0.10%
2022/10/13	1.6	39.12	5	39.20	38.70	-3.4	8,129	-0.04%
2022/10/12	0	39.85	0	0.00	39.80	0	8,245	0.00%
2022/10/11	0.1	39.62	5	39.57	39.70	-4.9	8,320	-0.06%
2022/10/07	5.1	40.10	2.1	40.11	40.00	3	8,353	0.04%
2022/10/06	7	40.24	0	0.00	40.15	7	8,382	0.08%
2022/10/05	3	39.60	6	40.01	39.80	-3	8,404	-0.04%
2022/10/04	4	39.41	0	0.00	39.40	4	8,375	0.05%
2022/10/03	3.1	39.08	0	0.00	39.00	3.1	8,310	0.04%
2022/09/30	1.6	39.66	1	40.10	39.40	0.6	8,299	0.01%
2022/09/29	4.4	39.78	0	0.00	40.05	4.4	8,225	0.05%
2022/09/28	15.9	40.20	0	0.00	39.90	15.9	8,058	0.20%
2022/09/27	16.3	40.80	1	41.60	40.75	15.3	7,975	0.19%
2022/09/26	12.3	41.24	1	41.20	40.95	11.3	7,925	0.14%
2022/09/23	3.7	42.59	1	42.85	42.35	2.7	7,903	0.03%
2022/09/22	3.1	42.61	2	43.85	43.85	1.1	7,862	0.01%
2022/09/21	0.1	43.73	0	0.00	43.85	0.1	7,700	0.00%
2022/09/20	1.1	44.10	0	0.00	43.95	1.1	7,532	0.01%
2022/09/19	0.1	44.19	2.1	44.33	44.10	-2	7,403	-0.03%
2022/09/16	1.1	44.32	0	0.00	44.20	1.1	7,316	0.02%
2022/09/15	1.2	44.69	4.1	44.82	44.85	-2.9	7,214	-0.04%
2022/09/14	0	44.10	3.6	44.48	44.30	-3.6	7,263	-0.05%
2022/09/13	1.3	44.16	5	44.30	44.45	-3.7	7,393	-0.05%
2022/09/12	0.1	43.79	1	44.05	44.10	-0.9	7,532	-0.01%
2022/09/08	0.1	43.87	3.1	43.96	44.05	-3	7,817	-0.04%
2022/09/07	1	43.79	0.3	43.57	43.75	0.8	7,844	0.01%
2022/09/06	0	42.90	0.4	43.28	43.45	-0.4	7,791	0.00%
2022/09/05	2.1	42.77	6.9	42.92	42.65	-4.7	7,654	-0.06%
2022/09/02	0.1	42.40	0	42.50	42.30	0.1	7,556	0.00%
2022/09/01	21.4	42.40	1.1	42.60	42.35	20.3	7,540	0.27%
2022/08/31	0.5	42.79	3.2	42.90	43.25	-2.7	7,448	-0.04%
2022/08/30	4.1	42.30	1.1	42.49	42.45	3	7,379	0.04%
2022/08/29	2.3	42.16	3.5	42.53	42.45	-1.2	7,381	-0.02%
2022/08/26	1.1	42.62	0.5	42.79	42.80	0.6	7,366	0.01%
2022/08/25	1.1	42.36	1.2	42.63	42.65	-0.1	7,355	0.00%
2022/08/24	4.2	42.14	1.5	42.50	42.50	2.7	7,319	0.04%
2022/08/23	0.5	42.44	1.1	42.26	42.55	-0.6	7,368	-0.01%
2022/08/22	0.3	42.51	1.2	42.48	42.75	-0.9	7,368	-0.01%
2022/08/19	2.3	42.59	0.6	42.63	42.60	1.7	7,376	0.02%
2022/08/18	2.4	42.63	1	42.80	42.90	1.4	7,346	0.02%
2022/08/17	0.3	42.86	1	42.65	42.80	-0.7	7,330	-0.01%
2022/08/16	1.1	42.20	0	0.00	42.40	1.1	7,294	0.01%
2022/08/15	0.1	42.05	0	0.00	42.25	0.1	7,270	0.00%
2022/08/12	0.2	41.94	0	0.00	41.95	0.2	7,241	0.00%
2022/08/11	1.1	41.54	7	41.72	42.25	-5.9	7,283	-0.08%
2022/08/10	1	40.95	0.1	41.25	41.00	1	7,214	0.01%
2022/08/09	1.2	41.10	0.2	41.17	41.25	1	7,231	0.01%
2022/08/08	1	40.90	0.1	41.05	40.90	1	7,270	0.01%
2022/08/05	1.3	40.83	0	0.00	40.95	1.3	7,311	0.02%
2022/08/04	5.7	40.96	0.2	41.39	40.70	5.5	7,332	0.07%
2022/08/03	0.1	41.35	0.1	41.60	41.45	0	7,299	0.00%
2022/08/02	1.5	41.10	1.1	41.21	41.40	0.4	7,281	0.01%
2022/08/01	4.1	41.29	0.4	41.46	41.35	3.8	7,234	0.05%
2022/07/29	1.2	40.93	7.9	41.22	41.45	-6.7	7,210	-0.09%
2022/07/28	16.4	40.67	2.1	41.12	40.50	14.2	7,044	0.20%
2022/07/27	5.5	44.51	5.5	44.57	44.45	-0.1	6,806	0.00%
2022/07/26	4	44.60	1	44.70	44.65	3	6,605	0.05%
2022/07/25	1	44.80	3	44.70	44.90	-2	6,528	-0.03%
2022/07/22	6	44.47	3.2	44.47	44.85	2.8	6,469	0.04%
2022/07/21	2.1	44.10	0	0.00	44.50	2.1	6,390	0.03%
2022/07/19	3	44.25	0	44.15	44.10	3	6,176	0.05%
2022/07/18	1	43.19	4	42.96	43.95	-3	6,026	-0.05%
2022/07/15	6.2	43.34	1	42.95	43.00	5.2	5,991	0.09%
2022/07/14	1	43.71	0	0.00	44.15	1	5,924	0.02%
2022/07/13	1.1	44.00	3	44.00	44.20	-1.9	5,897	-0.03%
2022/07/12	0	43.80	0	43.80	43.70	0	5,875	0.00%
2022/07/08	2.1	43.87	1	43.75	43.85	1.1	5,876	0.02%
2022/07/07	1	43.85	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0.1	44.02	1	44.05	44.10	-0.9	5,892	-0.01%
2022/07/05	0	0.00	11.1	44.30	44.30	-11.1	5,883	-0.19%
2022/07/04	0.1	44.03	1	43.90	43.90	-0.9	5,812	-0.02%
2022/07/01	0	0.00	3.4	44.05	44.20	-3.4	5,772	-0.06%
2022/06/30	1.1	43.73	0	43.75	43.80	1.1	5,702	0.02%
2022/06/29	1	43.75	1	43.65	43.70	0	5,685	0.00%
2022/06/28	0	43.85	0	0.00	43.65	0	5,710	0.00%
2022/06/27	1	44.00	1	44.05	44.00	0	5,730	0.00%
2022/06/24	0	0.00	3	43.83	43.60	-3	5,706	-0.05%
2022/06/23	1.1	43.01	0	0.00	42.95	1.1	5,696	0.02%
2022/06/22	0	0.00	1.1	43.35	43.60	-1.1	5,547	-0.02%
2022/06/21	0	0.00	6.3	43.12	43.05	-6.3	5,378	-0.12%
2022/06/20	5.1	42.56	13.1	42.57	42.40	-8	5,189	-0.15%
2022/06/17	18.2	42.35	4.1	42.78	43.45	14.1	4,975	0.28%
2022/06/16	1.2	43.26	1	43.72	43.10	0.2	4,694	0.00%
2022/06/15	19.2	43.48	0	0.00	43.30	19.2	4,782	0.40%
2022/06/14	4	43.59	0.4	43.80	43.65	3.6	4,824	0.07%
2022/06/13	3.4	43.65	0	0.00	43.70	3.4	4,849	0.07%
2022/06/10	4.2	44.22	0	0.00	44.15	4.2	4,878	0.09%
2022/06/09	2.1	44.36	3	44.65	44.65	-0.9	4,884	-0.02%
2022/06/08	1	44.35	4.4	44.69	44.80	-3.4	4,909	-0.07%
2022/06/07	5.1	44.24	0	0.00	44.20	5.1	4,936	0.10%
2022/06/06	8	44.25	5	44.37	44.35	3	4,980	0.06%
2022/06/02	4.1	44.38	0	0.00	44.40	4.1	5,039	0.08%
2022/06/01	0	44.95	0	0.00	44.80	0	5,081	0.00%
2022/05/31	7.2	44.52	1	45.35	44.40	6.2	5,086	0.12%
2022/05/30	0	45.50	0.3	45.35	45.50	-0.2	5,005	0.00%
2022/05/27	0.1	44.65	6.2	45.05	45.20	-6.1	4,988	-0.12%
2022/05/26	1.1	44.90	0.1	44.90	44.50	0.9	5,028	0.02%
2022/05/25	0.1	44.80	1	44.50	44.75	-0.9	5,121	-0.02%
2022/05/24	4.2	44.24	0	0.00	44.00	4.2	5,152	0.08%
2022/05/23	5.3	43.84	2	44.43	44.40	3.2	5,157	0.06%
2022/05/20	6.1	43.87	12	43.75	44.00	-5.9	5,149	-0.11%
2022/05/19	3.6	43.63	6	43.81	43.65	-2.4	5,152	-0.05%
2022/05/18	7.1	44.53	10	44.53	44.65	-2.9	5,074	-0.06%
2022/05/17	0.1	45.13	0	0.00	44.75	0.1	5,056	0.00%
2022/05/16	0.1	44.92	1.2	45.00	44.95	-1.1	5,041	-0.02%
2022/05/13	3.1	44.91	3	44.58	45.05	0.1	5,021	0.00%
2022/05/12	5.6	44.59	2.2	44.67	44.40	3.4	5,005	0.07%
2022/05/11	8.2	45.54	1	45.60	45.30	7.2	4,990	0.14%
2022/05/10	1.2	46.10	2.5	46.19	46.15	-1.2	4,974	-0.02%
2022/05/09	7.5	46.40	4.7	46.46	46.30	2.8	4,999	0.06%
2022/05/06	2.2	46.98	5.6	47.04	47.20	-3.4	5,016	-0.07%
2022/05/05	3	47.40	0.1	47.45	47.45	2.9	5,076	0.06%
2022/05/04	2.1	47.40	1	47.25	47.45	1.1	5,089	0.02%
2022/04/29	3.2	47.91	3	48.05	48.10	0.2	5,185	0.00%
2022/04/28	2.4	47.39	7.5	47.50	48.00	-5.1	5,155	-0.10%
2022/04/27	2	46.97	7	46.95	47.10	-5	5,045	-0.10%
2022/04/26	5.1	47.10	0	0.00	47.20	5.1	5,005	0.10%
2022/04/25	0.2	47.01	3	46.90	46.90	-2.8	5,021	-0.06%
2022/04/22	3.1	47.46	0	0.00	47.55	3.1	4,970	0.06%
2022/04/21	1	47.85	7.6	47.51	47.70	-6.6	4,967	-0.13%
2022/04/20	10	47.14	3	47.02	47.35	7	4,918	0.14%
2022/04/19	1.1	46.86	0	0.00	46.95	1.1	4,868	0.02%
2022/04/18	4.2	46.47	4.3	46.40	46.55	-0.1	4,870	0.00%
2022/04/15	1.3	47.00	8.3	46.85	46.90	-7	4,815	-0.14%
2022/04/14	0	47.48	5.1	47.27	47.20	-5	4,803	-0.10%
2022/04/13	1.4	47.25	1.3	47.28	47.50	0.1	4,793	0.00%
2022/04/12	4.4	47.40	7.2	47.40	47.20	-2.7	4,759	-0.06%
2022/04/11	3.1	47.58	3.1	47.64	47.60	0	4,721	0.00%
2022/04/08	10	47.85	2.2	47.95	47.80	7.8	4,698	0.17%
2022/04/07	0.3	48.17	8.2	48.08	47.95	-7.9	4,687	-0.17%
2022/04/06	1.8	47.93	3.1	48.15	48.45	-1.3	4,635	-0.03%
2022/04/01	12.2	48.10	1	48.20	48.00	11.2	4,572	0.24%
2022/03/31	12.2	48.48	3	48.60	48.60	9.2	4,523	0.20%
2022/03/30	4	48.45	2.1	48.47	48.50	1.9	4,484	0.04%
2022/03/29	1.1	48.39	1	48.35	48.40	0.1	4,595	0.00%
2022/03/28	4	47.95	4	48.01	48.10	0	4,740	0.00%
2022/03/25	3	48.15	2	48.20	48.25	1	4,870	0.02%
2022/03/24	1	48.25	1.7	48.20	48.45	-0.7	5,077	-0.01%
2022/03/23	3.1	48.07	1.1	48.01	48.10	2	5,547	0.04%
2022/03/22	0.2	48.10	0.1	48.05	48.30	0.1	5,665	0.00%
2022/03/21	1.1	47.95	1.4	48.14	48.25	-0.3	5,666	-0.01%
2022/03/18	2.1	48.02	5.6	48.07	47.90	-3.6	5,639	-0.06%
2022/03/17	2	47.92	0.3	47.75	48.00	1.8	5,546	0.03%
2022/03/16	1.6	47.19	19.2	47.20	47.60	-17.7	5,446	-0.32%
2022/03/15	2.2	47.08	9.1	47.01	47.30	-6.8	5,432	-0.13%
2022/03/14	5.2	47.00	16.2	47.16	47.20	-11	5,397	-0.20%
2022/03/11	0.2	46.60	1.4	46.56	46.70	-1.2	5,384	-0.02%
2022/03/10	2	46.25	7.2	46.29	46.45	-5.2	5,401	-0.10%
2022/03/09	7.3	45.85	3	45.90	45.95	4.3	5,381	0.08%
2022/03/08	4	44.80	23.4	44.89	44.85	-19.4	5,397	-0.36%
2022/03/07	2.5	45.14	0	0.00	45.50	2.5	5,444	0.05%
2022/03/04	3.1	45.95	1	45.85	46.00	2.1	5,677	0.04%
2022/03/03	1.2	46.11	7.2	46.07	46.20	-6	5,775	-0.10%
2022/03/02	0.1	45.94	2	46.18	46.20	-1.9	5,897	-0.03%
2022/03/01	1	46.05	5	45.98	46.10	-4	6,284	-0.06%
2022/02/25	4.6	45.25	6.2	45.37	45.10	-1.6	6,461	-0.02%
2022/02/24	4.4	45.51	7.2	45.42	45.55	-2.8	6,645	-0.04%
2022/02/23	0	45.82	0.1	45.95	45.90	0	6,620	0.00%
2022/02/22	9.1	45.59	2.2	45.64	45.75	6.9	6,639	0.10%
2022/02/21	2	45.60	1	45.80	45.95	1	6,681	0.02%
2022/02/18	0.1	45.59	3.1	45.73	45.75	-3	6,713	-0.04%
2022/02/17	0.2	45.59	0	0.00	45.70	0.2	6,763	0.00%
2022/02/16	0	45.25	1.1	45.39	45.40	-1.1	6,800	-0.02%
2022/02/15	8.7	45.10	4	45.15	45.00	4.7	6,848	0.07%
2022/02/14	14.9	45.16	19.2	45.26	45.30	-4.2	6,887	-0.06%
2022/02/11	1	45.20	5.2	45.45	45.50	-4.2	6,892	-0.06%
2022/02/10	3.1	45.10	6.2	45.19	45.30	-3.1	6,861	-0.04%
2022/02/09	3.4	44.90	3.2	45.10	45.20	0.1	6,866	0.00%
2022/02/08	5.3	44.75	0.2	44.92	44.75	5.1	6,837	0.07%
2022/02/07	5.1	44.63	2.2	44.75	44.80	2.9	6,799	0.04%
2022/01/26	5.7	44.22	2.3	44.24	44.20	3.4	6,712	0.05%
2022/01/25	11.8	43.96	0.1	44.10	44.15	11.7	6,725	0.17%
2022/01/24	0.2	44.50	8.8	44.45	44.65	-8.6	6,700	-0.13%
2022/01/21	2.2	44.20	5.2	44.31	44.50	-3.1	6,705	-0.05%
2022/01/20	1	44.40	1	44.45	44.35	0	6,679	0.00%
2022/01/19	2	44.25	2	44.48	44.40	0	6,741	0.00%
2022/01/18	1.5	44.53	1.9	44.65	44.55	-0.4	6,782	-0.01%
2022/01/17	5.2	44.34	0	0.00	44.40	5.2	6,779	0.08%
2022/01/14	6.2	44.43	6.5	44.53	44.60	-0.3	6,841	0.00%
2022/01/13	12.2	44.42	2.4	44.45	44.40	9.8	6,928	0.14%
2022/01/12	2.1	44.30	2.1	44.35	44.40	0	6,982	0.00%
2022/01/11	1.6	44.25	10.7	44.20	44.35	-9.1	7,034	-0.13%
2022/01/10	0.1	44.20	1	44.30	44.30	-0.9	7,035	-0.01%
2022/01/07	2	44.05	5.6	44.20	44.30	-3.5	7,076	-0.05%
2022/01/06	1.1	43.89	2.1	43.98	44.10	-1	7,082	-0.01%
2022/01/05	0.1	43.77	5.3	43.83	43.90	-5.2	7,110	-0.07%
2022/01/04	2.4	43.69	1	43.70	43.80	1.4	7,165	0.02%
2022/01/03	5.1	43.90	10.1	44.05	44.00	-5	7,163	-0.07%
2021/12/30	16	44.22	5.9	44.27	44.30	10.2	7,237	0.14%
2021/12/29	0.1	44.24	4.1	44.21	44.25	-4	7,342	-0.05%
2021/12/28	12.1	44.22	8	44.11	44.20	4.1	7,408	0.06%
2021/12/27	2.3	44.17	4	44.10	44.15	-1.7	7,488	-0.02%
2021/12/24	1.3	44.30	3.1	44.30	44.25	-1.9	7,594	-0.02%
2021/12/23	3	44.15	10.2	44.24	44.30	-7.1	7,666	-0.09%
2021/12/22	1.1	43.95	3.4	44.01	43.90	-2.3	7,640	-0.03%
2021/12/21	10	43.69	5.6	43.73	43.75	4.4	7,525	0.06%
2021/12/20	1.1	43.65	2.3	43.59	43.40	-1.2	7,443	-0.02%
2021/12/17	6.2	42.98	2	43.20	42.95	4.2	7,317	0.06%
2021/12/16	20.8	42.72	2	43.03	42.95	18.8	6,964	0.27%
2021/12/15	4	43.33	1	43.60	43.40	3	7,026	0.04%
2021/12/14	3.1	43.07	3	43.10	43.05	0.1	7,593	0.00%
2021/12/13	7.9	43.23	1	43.35	43.00	6.9	7,641	0.09%
2021/12/10	5	43.43	7.9	43.43	43.45	-2.9	7,685	-0.04%
2021/12/09	0.3	43.49	12	43.53	43.50	-11.7	7,821	-0.15%
2021/12/08	0.3	43.53	6.4	43.51	43.50	-6.1	7,912	-0.08%
2021/12/07	2.1	43.31	0.1	43.45	43.25	2.1	7,889	0.03%
2021/12/06	7.9	42.84	2.1	42.69	43.15	5.8	7,900	0.07%
2021/12/03	3.1	42.59	8.7	42.62	42.75	-5.7	7,906	-0.07%
2021/12/02	4.3	42.11	0	0.00	42.40	4.3	7,916	0.05%
2021/12/01	10.7	42.26	6	42.35	42.35	4.6	7,893	0.06%
2021/11/30	19.2	42.37	2	42.81	42.00	17.2	7,801	0.22%
2021/11/29	10	42.26	3	42.42	42.45	7	7,648	0.09%
2021/11/26	21.6	42.27	1	42.50	42.25	20.6	7,690	0.27%
2021/11/25	35.2	42.56	9.1	42.65	42.35	26.1	7,640	0.34%
2021/11/24	19.2	43.37	5.1	43.34	43.35	14.1	7,303	0.19%
2021/11/23	23.9	43.89	1.6	44.02	44.10	22.3	7,119	0.31%
2021/11/22	4.3	44.88	0	0.00	44.70	4.3	6,948	0.06%
2021/11/19	8.2	44.87	1	45.00	45.05	7.2	6,982	0.10%
2021/11/18	2.3	44.62	0	0.00	44.70	2.3	6,995	0.03%
2021/11/17	12.1	44.94	0.9	45.13	44.90	11.2	6,971	0.16%
2021/11/16	3	45.05	3.3	45.24	45.10	-0.3	7,035	0.00%
2021/11/15	3.7	45.31	2.2	45.33	45.25	1.5	7,160	0.02%
2021/11/12	4.2	45.46	4.3	45.41	45.55	-0.1	7,296	0.00%
2021/11/11	1.3	45.13	3.2	45.11	45.30	-2	7,452	-0.03%
2021/11/10	0.3	44.80	0	44.75	44.80	0.3	7,604	0.00%
2021/11/09	0.4	44.78	0	0.00	44.80	0.4	7,684	0.00%
2021/11/08	1.4	44.67	1	44.90	44.90	0.4	7,761	0.00%
2021/11/05	2	44.48	1	44.55	44.80	1	7,880	0.01%
2021/11/04	2	44.48	1	44.40	44.50	1	7,989	0.01%
2021/11/03	2.4	44.39	1.1	44.60	44.50	1.4	8,274	0.02%
2021/11/02	2.1	44.55	2.8	44.55	44.50	-0.7	8,560	-0.01%
2021/11/01	0.5	44.30	6	44.23	44.20	-5.5	9,889	-0.06%
2021/10/29	3	44.37	0	0.00	44.30	3	10,272	0.03%
2021/10/28	1.1	44.36	1	44.36	44.35	0	10,635	0.00%
2021/10/27	9	44.35	5	44.40	44.30	4	10,946	0.04%
2021/10/26	6.3	44.61	3	44.55	44.50	3.3	11,126	0.03%
2021/10/25	3.2	44.68	0	0.00	44.60	3.2	11,240	0.03%
2021/10/22	1	44.95	2	45.15	44.85	-1	11,524	-0.01%
2021/10/21	6.1	44.65	2	44.85	44.60	4.1	11,537	0.04%
2021/10/20	3.3	44.89	0	0.00	44.75	3.3	11,540	0.03%
2021/10/19	3.5	45.17	0.5	45.35	45.15	3	11,564	0.03%
2021/10/18	1	45.50	0	0.00	45.45	1	11,571	0.01%
2021/10/15	1.1	45.36	3.3	45.42	45.50	-2.2	11,647	-0.02%
2021/10/14	0	0.00	2.8	45.33	45.35	-2.8	11,653	-0.02%
2021/10/13	0	0.00	0.1	45.65	45.40	-0.1	11,712	0.00%
2021/10/12	3.1	45.15	1.2	45.54	45.45	1.9	11,714	0.02%
2021/10/08	0	45.76	1	45.75	45.85	-1	11,754	-0.01%
2021/10/07	1	45.60	1	45.85	45.80	0	11,867	0.00%
2021/10/06	2	45.55	2	45.63	45.65	0	11,943	0.00%
2021/10/05	1	45.30	3.1	45.25	45.30	-2.1	11,992	-0.02%
2021/10/04	2.4	45.49	7.6	45.53	45.45	-5.2	12,199	-0.04%
2021/10/01	3.2	45.06	4	45.28	45.35	-0.8	12,505	-0.01%
2021/09/30	2.1	45.68	12.1	45.68	45.60	-10	12,648	-0.08%
2021/09/29	9.2	45.37	5	45.32	45.80	4.2	12,769	0.03%
2021/09/28	7.2	46.21	1.8	46.23	46.35	5.4	12,739	0.04%
2021/09/27	1.5	46.28	4.5	46.46	46.45	-3	12,777	-0.02%
2021/09/24	2.2	46.37	2.1	46.43	46.45	0.1	12,781	0.00%
2021/09/23	2.1	46.01	10	46.10	46.15	-7.9	12,802	-0.06%
2021/09/22	4.3	45.10	8.3	45.00	45.60	-3.9	12,728	-0.03%
2021/09/17	24.9	45.19	14.4	45.30	45.00	10.5	12,631	0.08%
2021/09/16	9.8	46.28	6	46.36	46.50	3.8	12,156	0.03%
2021/09/15	2.6	46.26	6	46.18	46.35	-3.4	12,235	-0.03%
2021/09/14	13.3	46.40	13.1	46.49	46.50	0.2	12,364	0.00%
2021/09/13	11.3	45.67	19	45.44	45.90	-7.7	12,543	-0.06%
2021/09/10	0	44.90	1	44.95	44.95	-1	12,540	-0.01%
2021/09/09	2.7	44.48	0	0.00	44.35	2.7	12,815	0.02%
2021/09/08	3.8	44.75	0	0.00	44.75	3.8	12,843	0.03%
2021/09/07	0	45.07	6	45.02	45.15	-6	12,851	-0.05%
2021/09/06	6.2	44.90	6.2	44.74	44.90	0	12,856	0.00%
2021/09/03	13.2	44.97	0.6	45.15	45.10	12.6	12,872	0.10%
2021/09/02	1.9	45.09	1	45.30	44.85	0.9	12,909	0.01%
2021/09/01	1.3	45.51	4	45.35	45.65	-2.7	12,873	-0.02%
2021/08/31	1	44.73	11	44.53	44.90	-10	12,807	-0.08%
2021/08/30	10.7	44.32	0	0.00	44.70	10.7	12,887	0.08%
2021/08/27	1.1	44.39	0	44.30	44.20	1.1	12,958	0.01%
2021/08/26	13.9	43.82	0	0.00	43.65	13.9	13,077	0.11%
2021/08/25	5.7	44.03	0	0.00	43.95	5.7	13,179	0.04%
2021/08/24	12.3	43.63	0.1	43.95	43.80	12.3	13,181	0.09%
2021/08/23	4.3	43.72	0.5	43.68	43.60	3.8	13,450	0.03%
2021/08/20	10.1	43.12	10.5	43.10	43.00	-0.4	13,560	0.00%
2021/08/19	15.6	43.62	0.2	43.75	43.35	15.4	13,576	0.11%
2021/08/18	17.2	43.79	7	43.81	44.10	10.2	13,481	0.08%
2021/08/17	23.9	44.05	12	44.24	43.75	11.9	13,358	0.09%
2021/08/16	29.4	44.84	4.1	44.68	44.60	25.3	13,185	0.19%
2021/08/13	5.1	45.55	2	45.55	45.60	3.1	13,220	0.02%
2021/08/12	2.6	45.65	0.4	45.90	45.75	2.2	13,236	0.02%
2021/08/11	5.1	45.47	1.1	45.55	45.60	4	13,278	0.03%
2021/08/10	12.3	45.59	2	45.78	45.55	10.3	13,322	0.08%
2021/08/09	24.2	45.55	0	0.00	45.85	24.2	13,401	0.18%
2021/08/06	10.6	46.23	0.7	46.39	46.05	9.9	13,317	0.07%
2021/08/05	133.4	46.41	1.4	46.65	46.35	132	13,269	0.99%	大買/鉅額交易
2021/08/04	17.3	51.95	3.2	52.02	51.90	14.1	12,479	0.11%
2021/08/03	3	51.90	13	51.99	52.10	-10	12,408	-0.08%
2021/08/02	2.4	51.71	0	0.00	51.80	2.4	12,169	0.02%
2021/07/30	7	51.84	2	52.30	51.80	5	11,948	0.04%
2021/07/29	5.1	52.02	0	0.00	52.40	5.1	11,920	0.04%
2021/07/28	7.1	52.08	2.2	52.10	52.10	4.9	11,887	0.04%
2021/07/27	8.1	53.07	0	0.00	53.00	8.1	11,895	0.07%
2021/07/26	32	53.38	2.4	53.31	53.10	29.7	11,977	0.25%
2021/07/23	0	0.00	1	52.50	52.80	-1	12,029	-0.01%
2021/07/22	8.1	52.37	5.6	52.58	52.20	2.5	12,113	0.02%
2021/07/21	0	52.20	1.2	52.45	52.50	-1.2	12,201	-0.01%
2021/07/20	5	52.10	1	52.20	52.00	4	12,290	0.03%
2021/07/19	0.1	52.00	3.4	52.19	52.50	-3.3	12,521	-0.03%
2021/07/16	0	0.00	1.1	52.00	52.00	-1.1	13,083	-0.01%
2021/07/15	1	51.90	3.2	52.21	51.90	-2.2	13,526	-0.02%
2021/07/14	0	0.00	8	52.52	52.50	-8	13,811	-0.06%
2021/07/13	0.1	52.64	1	52.60	52.60	-1	13,914	-0.01%
2021/07/12	2	52.75	9	52.64	52.70	-7	13,897	-0.05%
2021/07/09	5.4	52.74	6.1	52.67	52.80	-0.7	14,021	0.00%
2021/07/08	12	52.64	8.9	52.75	53.00	3.1	13,910	0.02%
2021/07/07	7.2	51.65	2	51.70	51.70	5.1	13,787	0.04%
2021/07/06	1.2	50.85	0	51.10	51.00	1.2	13,683	0.01%
2021/07/05	0.2	51.00	4	50.93	51.00	-3.8	13,593	-0.03%
2021/07/02	41.6	50.73	47	50.59	50.50	-5.4	13,581	-0.04%
2021/07/01	7.1	50.72	1	50.80	50.60	6.1	13,569	0.05%
2021/06/30	0	50.80	5.1	50.82	50.70	-5.1	13,613	-0.04%
2021/06/29	0.2	50.90	1.2	50.74	50.70	-1	13,670	-0.01%
2021/06/28	62	50.66	23.1	50.61	50.90	38.9	13,734	0.28%
2021/06/25	33	50.43	33.1	50.60	50.60	-0.1	13,714	0.00%
2021/06/24	25	50.42	27.1	50.67	50.30	-2.1	13,678	-0.02%
2021/06/23	11	50.43	9.1	50.60	50.50	1.9	13,718	0.01%
2021/06/22	1.1	51.09	5.5	51.15	50.80	-4.4	13,538	-0.03%
2021/06/21	3.7	50.09	0	0.00	50.00	3.7	13,225	0.03%
2021/06/18	6.1	50.50	1	50.70	50.40	5.1	13,154	0.04%
2021/06/17	1	50.80	4.2	50.90	51.10	-3.2	13,078	-0.02%
2021/06/16	1	50.70	1	50.80	51.10	0	13,141	0.00%
2021/06/15	5	50.58	3	50.80	50.70	2	13,161	0.02%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	24	50.40	0	0.00	50.60	24	13,104	0.18%
2021/06/09	1	50.61	44	50.60	50.60	-43	13,056	-0.33%
2021/06/08	4	50.93	7.1	50.83	50.90	-3.1	12,995	-0.02%
2021/06/07	1.2	51.49	1.2	51.36	51.10	0	12,983	0.00%
2021/06/04	2	51.30	5.3	51.22	51.40	-3.3	12,861	-0.03%
2021/06/03	47	51.53	2.1	51.60	51.80	44.9	12,799	0.35%
2021/06/02	0	51.50	6.3	51.92	51.90	-6.3	12,694	-0.05%
2021/06/01	1	51.50	20.2	51.50	51.60	-19.2	12,507	-0.15%
2021/05/31	25	51.53	35.3	50.89	51.90	-10.3	12,498	-0.08%
2021/05/28	25.1	50.00	30	50.80	50.40	-5	12,277	-0.04%
2021/05/27	0.1	50.09	6	50.15	50.20	-5.9	12,195	-0.05%
2021/05/26	41.5	49.93	12	50.08	50.10	29.5	12,238	0.24%
2021/05/25	0.1	50.20	0	0.00	50.30	0.1	12,201	0.00%
2021/05/24	0	50.30	0	50.30	50.30	0	12,192	0.00%
2021/05/21	3	50.50	3.8	51.86	50.60	-0.8	12,257	-0.01%
2021/05/20	3.3	49.89	2.2	49.99	50.10	1.2	12,231	0.01%
2021/05/19	5.1	49.46	11	49.89	49.85	-5.9	12,225	-0.05%
2021/05/18	14.4	49.06	0.5	49.11	49.95	13.9	12,155	0.11%
2021/05/17	19.7	48.01	19.1	48.03	48.45	0.6	12,062	0.01%
2021/05/14	3.1	48.65	20	48.95	49.00	-16.9	11,864	-0.14%
2021/05/13	13.1	48.17	9	47.28	47.95	4.1	11,669	0.03%
2021/05/12	17.1	47.96	48.1	48.75	48.55	-30.9	11,431	-0.27%
2021/05/11	126.3	50.95	17.1	50.79	50.10	109.2	10,915	1.00%	大買/鉅額交易
2021/05/10	1.2	50.81	1.7	50.82	50.90	-0.5	10,572	0.00%
2021/05/07	2.7	50.23	5.1	50.18	50.30	-2.3	10,486	-0.02%
2021/05/06	32.7	50.31	15.3	49.96	50.40	17.4	10,473	0.17%
2021/05/05	13.6	49.40	2	49.55	49.30	11.6	10,288	0.11%
2021/05/04	13.5	48.32	12.2	48.59	48.55	1.3	10,187	0.01%
2021/05/03	6.2	49.57	13	49.60	49.60	-6.8	9,910	-0.07%
2021/04/29	2.1	50.00	1	50.01	49.95	1	9,850	0.01%
2021/04/28	8	50.25	0.2	50.40	50.20	7.8	9,744	0.08%
2021/04/27	2.2	50.86	2.2	50.69	50.30	0.1	9,655	0.00%
2021/04/26	7.7	50.38	5.1	50.71	50.80	2.6	9,515	0.03%
2021/04/23	24.3	50.32	11.1	50.16	50.20	13.3	9,403	0.14%
2021/04/22	35.3	52.72	35	52.95	51.60	0.3	9,290	0.00%
2021/04/21	32.4	51.62	10.2	51.34	52.20	22.2	8,729	0.25%
2021/04/20	9.2	51.36	2.8	51.34	50.70	6.4	8,278	0.08%
2021/04/19	2.4	49.68	50.7	49.62	50.00	-48.3	7,927	-0.61%
2021/04/16	22.3	48.84	6	48.40	48.95	16.3	7,718	0.21%
2021/04/15	7.3	48.22	8.6	48.40	48.30	-1.3	7,601	-0.02%
2021/04/14	1.6	47.42	2	47.43	47.40	-0.4	7,401	-0.01%
2021/04/13	3	47.50	4	47.43	47.35	-1	7,295	-0.01%
2021/04/12	1.2	46.78	5.2	46.96	46.80	-4	7,099	-0.06%
2021/04/09	3	46.72	0	0.00	46.70	3	6,989	0.04%
2021/04/08	0.3	46.95	0	0.00	46.90	0.3	6,896	0.00%
2021/04/07	5	46.93	1.1	46.91	47.00	3.9	6,870	0.06%
2021/04/06	2	46.90	0.1	47.05	47.10	1.9	6,824	0.03%
2021/04/01	18.2	47.40	1.7	47.39	47.10	16.6	6,725	0.25%
2021/03/31	0	47.10	3.6	47.43	47.80	-3.6	6,566	-0.05%
2021/03/29	0	0.00	4.1	46.65	46.80	-4.1	6,422	-0.06%
2021/03/26	2.1	46.38	0	0.00	46.50	2.1	6,376	0.03%
2021/03/24	6	45.89	3.2	45.83	45.90	2.8	6,329	0.04%
2021/03/23	0.1	45.65	3.3	45.78	45.95	-3.2	6,426	-0.05%
2021/03/22	23	45.17	29.3	45.59	45.80	-6.3	6,406	-0.10%
2021/03/19	0	44.10	3	44.02	44.40	-3	6,194	-0.05%
2021/03/18	2	44.60	0.2	44.55	44.35	1.8	6,098	0.03%
2021/03/16	0	43.95	4.1	43.69	44.05	-4.1	6,002	-0.07%
2021/03/15	5.2	43.98	10	44.00	43.75	-4.8	6,023	-0.08%
2021/03/11	1	44.00	6	44.07	43.90	-5	6,049	-0.08%
2021/03/10	2	43.75	0	0.00	43.75	2	6,056	0.03%
2021/03/09	0	0.00	2	43.70	43.90	-2	6,065	-0.03%
2021/03/08	0	0.00	1.2	43.68	43.45	-1.2	6,040	-0.02%
2021/03/05	0	43.10	13	43.03	43.15	-13	5,986	-0.22%
2021/03/04	5	42.82	2	42.75	43.20	3	6,171	0.05%
2021/03/03	1	43.10	11	43.15	43.10	-10	6,118	-0.16%
2021/03/02	0	43.00	0	0.00	42.50	0	6,027	0.00%
2021/02/26	1.2	42.65	9	42.82	42.65	-7.8	5,967	-0.13%
2021/02/25	1.4	43.18	2.1	43.29	43.30	-0.7	5,802	-0.01%
2021/02/24	1	43.10	1.1	42.94	43.00	-0.1	5,775	0.00%
2021/02/23	5.1	42.97	5	42.88	43.00	0.1	5,737	0.00%
2021/02/22	1.1	42.32	27	42.62	42.75	-25.9	5,668	-0.46%
2021/02/19	25	41.24	0.3	41.30	41.80	24.7	5,502	0.45%
2021/02/18	4	41.29	1.6	41.30	41.25	2.4	5,475	0.04%
2021/02/04	3.2	40.80	2	40.83	40.70	1.2	5,499	0.02%
2021/02/03	0	0.00	1	40.95	41.05	-1	5,632	-0.02%
2021/02/02	9.1	40.68	0	0.00	40.80	9.1	5,672	0.16%
2021/02/01	3	40.35	0.4	40.55	40.45	2.6	5,633	0.05%
2021/01/29	7.2	40.22	0	0.00	40.00	7.2	5,625	0.13%
2021/01/28	0.1	40.50	0	0.00	40.35	0.1	5,566	0.00%
2021/01/27	0.2	40.63	0	0.00	40.50	0.2	5,512	0.00%
2021/01/26	3	40.52	0	0.00	40.55	3	5,524	0.05%
2021/01/25	2	41.02	0.2	40.75	40.85	1.8	5,507	0.03%
2021/01/22	7	40.62	10.1	40.68	40.75	-3.1	5,522	-0.06%
2021/01/21	0.1	41.29	2	41.30	41.05	-1.9	5,465	-0.04%
2021/01/20	6.2	41.50	1	41.45	41.45	5.2	5,505	0.09%
2021/01/19	0	0.00	3.3	42.13	42.15	-3.3	5,389	-0.06%
2021/01/18	2	41.50	2	41.60	41.85	0	5,371	0.00%
2021/01/15	10.1	41.93	0	0.00	41.80	10.1	5,318	0.19%
2021/01/14	3.1	42.52	4	42.79	42.55	-0.9	5,250	-0.02%
2021/01/13	0.1	42.90	2.7	42.89	42.90	-2.7	5,218	-0.05%
2021/01/11	0	0.00	1	43.05	43.25	-1	5,241	-0.02%
2021/01/07	2	43.58	1	43.55	43.25	1	5,272	0.02%
2021/01/06	0	0.00	3.1	42.97	43.15	-3.1	5,240	-0.06%
2021/01/05	0.1	43.03	1	43.05	43.00	-0.9	5,213	-0.02%
2020/12/31	1.1	43.30	0	0.00	43.20	1.1	5,242	0.02%
2020/12/30	0.9	43.20	0	0.00	43.15	0.9	5,264	0.02%
2020/12/29	1	43.10	0.4	43.10	43.20	0.6	5,246	0.01%
2020/12/28	1	42.95	0	0.00	43.05	1	5,247	0.02%
2020/12/24	1.2	42.42	0	0.00	42.30	1.2	5,243	0.02%
2020/12/23	3	42.23	0	0.00	42.25	3	5,206	0.06%
2020/12/22	3	42.75	0	0.00	42.70	3	5,163	0.06%
2020/12/18	0.1	43.00	0	0.00	42.50	0.1	5,168	0.00%
2020/12/17	4	42.95	0	0.00	42.80	4	5,127	0.08%
2020/12/15	1	42.85	0	0.00	42.95	1	5,081	0.02%
2020/12/09	1	44.05	0	0.00	43.90	1	5,078	0.02%
2020/12/07	0.1	44.00	10.2	44.00	44.15	-10.1	5,056	-0.20%
2020/12/04	2.1	44.05	0	0.00	43.95	2.1	5,006	0.04%
2020/12/03	2.2	43.62	0	0.00	43.60	2.2	4,959	0.04%
2020/12/02	10.5	43.31	1.7	43.41	43.25	8.8	4,938	0.18%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	0.5	43.50	0	0.00	43.30	0.5	5,032	0.01%
2020/11/27	0.5	44.00	0	0.00	44.10	0.5	4,964	0.01%
2020/11/26	0	0.00	1	43.70	44.00	-1	5,023	-0.02%
2020/11/25	0.1	43.83	0.8	43.55	43.70	-0.7	5,101	-0.01%
2020/11/24	0.1	44.15	0	0.00	43.75	0.1	5,153	0.00%
2020/11/23	0.1	44.10	0.8	44.15	44.15	-0.6	5,153	-0.01%
2020/11/20	0.2	43.97	5	44.00	44.10	-4.9	5,174	-0.09%
2020/11/18	3	44.48	1	44.55	44.50	2	5,247	0.04%
2020/11/17	3	44.35	2.1	44.31	44.40	0.9	5,292	0.02%
2020/11/16	2.1	44.14	5.1	43.90	43.95	-3	5,341	-0.06%
2020/11/13	0	43.55	0	0.00	43.70	0	5,425	0.00%
2020/11/12	6.1	43.51	2	43.45	43.70	4.1	5,598	0.07%
2020/11/11	7	43.28	4.4	43.26	43.65	2.6	5,728	0.05%
2020/11/10	1	42.30	3.1	42.25	42.25	-2.1	5,651	-0.04%
2020/11/09	0	0.00	1	41.90	42.00	-1	5,654	-0.02%
2020/11/06	2	41.85	0	41.85	41.85	2	5,732	0.03%
2020/11/05	0	0.00	1.2	42.04	42.00	-1.2	5,762	-0.02%
2020/11/04	1.6	41.94	0	0.00	42.20	1.6	5,803	0.03%
2020/11/03	0	0.00	11	41.87	42.00	-11	5,862	-0.19%
2020/11/02	1	41.70	0	0.00	41.75	1	5,897	0.02%
2020/10/30	1	41.15	0	0.00	41.15	1	6,007	0.02%
2020/10/29	1	41.30	2	41.33	41.00	-1	6,036	-0.02%
2020/10/28	3	41.95	0	41.90	41.90	3	6,086	0.05%
2020/10/26	1	41.40	0	0.00	41.25	1	6,251	0.02%
2020/10/23	1	41.35	0	0.00	41.10	1	6,434	0.02%
2020/10/22	0	0.00	1	41.55	41.45	-1	6,588	-0.02%
2020/10/21	1	41.30	0	0.00	41.00	1	6,647	0.02%
2020/10/20	1	40.95	0.2	40.90	40.80	0.8	6,693	0.01%
2020/10/19	1	41.35	0	0.00	41.00	1	7,223	0.01%
2020/10/16	0	0.00	1	40.70	40.55	-1	7,492	-0.01%
2020/10/15	0.1	40.50	0	0.00	40.40	0.1	7,855	0.00%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/13	1.2	40.52	1	40.50	40.55	0.2	8,126	0.00%
2020/10/12	0.1	40.85	0	0.00	40.70	0.1	8,301	0.00%
2020/10/08	2.2	40.95	0	0.00	41.10	2.2	8,409	0.03%
2020/10/06	0.2	42.00	1	41.50	41.80	-0.8	8,616	-0.01%
2020/10/05	2	41.40	1	41.65	41.15	1	8,728	0.01%
2020/09/29	0	0.00	1	41.60	41.35	-1	9,023	-0.01%
2020/09/28	1	41.25	0	0.00	41.40	1	9,145	0.01%
2020/09/25	1.5	40.90	0	0.00	40.80	1.5	9,246	0.02%
2020/09/24	0	0.00	2	40.20	40.20	-2	9,298	-0.02%
2020/09/22	3	41.53	0	0.00	41.50	3	9,410	0.03%
2020/09/21	0	0.00	1	42.45	41.90	-1	9,474	-0.01%
2020/09/16	1	42.70	0	0.00	42.80	1	9,691	0.01%
2020/09/15	1	42.70	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	7	42.61	42.90	-7	9,983	-0.07%
2020/09/11	1.1	42.15	0	0.00	42.20	1.1	10,016	0.01%
2020/09/10	1	42.50	1	42.60	42.60	0	10,141	0.00%
2020/09/09	1	42.15	0	0.00	42.60	1	10,222	0.01%
2020/09/08	1	42.55	0	0.00	42.35	1	10,239	0.01%
2020/09/07	1	42.20	0	0.00	42.30	1	10,295	0.01%
2020/09/04	1	41.15	0	0.00	41.70	1	10,346	0.01%
2020/09/03	6	41.86	5	42.19	41.75	1	10,357	0.01%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/28	0	0.00	0	42.60	42.45	0	10,255	0.00%
2020/08/27	1.2	42.86	7	42.70	42.65	-5.8	10,311	-0.06%
2020/08/26	8	43.03	0	0.00	42.85	8	10,358	0.08%
2020/08/25	0	0.00	27	43.55	43.35	-27	10,359	-0.26%
2020/08/24	4	43.26	1	43.30	43.30	3	10,380	0.03%
2020/08/21	6	43.16	4	43.33	43.40	2	10,375	0.02%
2020/08/20	2	42.83	4	42.53	42.25	-2	10,332	-0.02%
2020/08/19	1	43.80	2	43.60	43.15	-1	10,235	-0.01%
2020/08/18	3	43.15	2	43.08	43.30	1	10,122	0.01%
2020/08/17	1.5	42.30	0	0.00	42.50	1.5	9,938	0.02%
2020/08/14	5.3	41.69	1	41.50	41.50	4.3	9,800	0.04%
2020/08/13	2	40.98	18	41.04	41.10	-16	9,837	-0.16%
2020/08/12	4	40.76	0	0.00	40.75	4	9,859	0.04%
2020/08/11	2	41.00	1	40.95	40.95	1	9,856	0.01%
2020/08/10	3	41.02	0	0.00	41.20	3	9,901	0.03%
2020/08/06	1.5	41.20	1	41.05	41.05	0.5	9,862	0.01%
2020/08/05	3	40.83	6	40.70	40.85	-3	9,848	-0.03%
2020/08/04	6	40.46	0	0.00	40.45	6	9,789	0.06%
2020/08/03	1	40.10	0	0.00	40.00	1	9,814	0.01%
2020/07/31	2	39.95	0	0.00	39.95	2	9,749	0.02%
2020/07/30	3.4	39.72	0	0.00	40.00	3.4	9,681	0.03%
2020/07/29	10	39.81	0	0.00	39.65	10	9,649	0.10%
2020/07/28	2	40.00	33	39.90	39.80	-31	9,557	-0.32%
2020/07/27	13	40.95	3.3	40.88	40.70	9.7	9,504	0.10%
2020/07/24	36.1	42.07	0	0.00	41.85	36.1	9,416	0.38%
2020/07/23	13	42.05	2	42.15	41.90	11	9,392	0.12%
2020/07/22	17	46.23	0	0.00	46.30	17	8,867	0.19%
2020/07/21	13	46.11	3	46.30	46.45	10	8,589	0.12%
2020/07/20	41	45.57	3	45.55	45.50	38	8,305	0.46%
2020/07/17	3.1	45.72	1	45.45	45.30	2.1	8,183	0.03%
2020/07/16	4.1	45.67	0	0.00	45.40	4.1	8,127	0.05%
2020/07/15	2	46.43	0	0.00	46.40	2	7,954	0.03%
2020/07/14	0	0.00	2	46.63	46.50	-2	7,886	-0.03%
2020/07/13	1	46.45	1	46.50	46.40	0	7,835	0.00%
2020/07/10	1	46.05	1.8	46.11	46.30	-0.8	7,797	-0.01%
2020/07/09	0	0.00	3	46.37	46.05	-3	7,768	-0.04%
2020/07/08	0	0.00	1	46.10	45.80	-1	7,614	-0.01%
2020/07/07	2	45.45	2	46.30	45.75	0	7,485	0.00%
2020/07/06	0	0.00	0.5	45.40	45.60	-0.5	7,467	-0.01%
2020/07/03	0	0.00	2	44.80	45.00	-2	7,630	-0.03%
2020/07/01	1	43.51	1	44.50	44.10	0	7,680	0.00%
2020/06/24	1	43.45	1	43.85	43.45	0	7,611	0.00%
2020/06/22	1	43.50	0	0.00	43.20	1	7,638	0.01%
2020/06/19	6	43.00	0	0.00	43.45	6	7,656	0.08%
2020/06/18	2	43.23	1	43.20	43.35	1	7,514	0.01%
2020/06/17	3	43.58	0	0.00	43.40	3	7,581	0.04%
2020/06/15	3	44.18	0	0.00	43.60	3	7,802	0.04%
2020/06/12	0.5	44.05	5	43.90	44.05	-4.5	7,882	-0.06%
2020/06/11	3	44.28	0.2	44.15	44.15	2.8	8,061	0.04%
2020/06/09	0.8	44.70	0	0.00	44.85	0.8	8,391	0.01%
2020/06/02	0	0.00	5	44.30	44.40	-5	8,730	-0.06%
2020/05/29	0.1	43.50	0	0.00	43.55	0.1	8,764	0.00%
2020/05/28	0	0.00	1	43.45	43.25	-1	8,961	-0.01%
2020/05/27	7	43.87	0	0.00	43.70	7	9,102	0.08%
2020/05/26	0	0.00	3	44.40	44.20	-3	9,195	-0.03%
2020/05/25	1	43.90	0	0.00	43.90	1	9,344	0.01%
2020/05/21	0	0.00	1	44.05	44.00	-1	9,627	-0.01%
2020/05/20	0	0.00	5	44.01	43.90	-5	9,652	-0.05%
2020/05/14	5	43.68	0	0.00	43.80	5	9,578	0.05%
2020/05/07	1	43.60	0	0.00	43.60	1	9,620	0.01%
2020/05/06	2	43.60	0	0.00	43.45	2	9,674	0.02%
2020/05/04	2	42.63	0	0.00	43.05	2	9,786	0.02%
2020/04/27	1	42.50	0	0.00	42.25	1	10,494	0.01%
2020/04/23	1	41.55	0	0.00	41.60	1	10,479	0.01%
2020/04/22	1	41.60	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	42.30	0	0.00	42.25	1	10,405	0.01%
2020/04/15	5	43.20	0	0.00	43.35	5	10,336	0.05%
2020/04/13	1	42.00	2	41.80	41.90	-1	10,296	-0.01%
2020/04/10	0	0.00	1	41.75	42.15	-1	10,379	-0.01%
2020/04/09	0	0.00	5	41.55	42.00	-5	10,474	-0.05%
2020/04/08	4	41.34	4	42.31	42.00	0	10,466	0.00%
2020/04/07	8	39.56	4	39.81	39.90	4	10,282	0.04%
2020/04/06	1	38.85	0	0.00	39.05	1	10,324	0.01%
2020/04/01	6	38.97	0	0.00	38.60	6	10,306	0.06%
2020/03/31	2	39.55	0	0.00	39.40	2	10,241	0.02%
2020/03/30	2	39.00	0	0.00	39.10	2	10,235	0.02%
2020/03/27	2	38.98	0	0.00	38.70	2	10,350	0.02%
2020/03/25	0	0.00	10.1	39.60	39.20	-10.1	10,617	-0.10%
2020/03/24	6	39.65	6	39.55	39.00	0	10,621	0.00%
2020/03/23	5	37.65	5	37.62	38.10	0	10,554	0.00%
2020/03/20	3	38.65	0	0.00	39.20	3	10,520	0.03%
2020/03/17	0	0.00	10	38.35	38.25	-10	10,372	-0.10%
2020/03/16	1.1	39.99	1	40.05	39.80	0.1	10,261	0.00%
2020/03/13	1	39.45	3	39.53	41.00	-2	10,129	-0.02%
2020/03/10	2	41.83	6	42.63	42.00	-4	9,779	-0.04%
2020/03/09	2	43.15	1	43.40	43.20	1	9,659	0.01%
2020/02/25	8	44.91	1	44.95	44.85	7	9,458	0.07%
2020/02/24	0	0.00	0.1	46.00	46.15	-0.1	9,339	0.00%
2020/02/20	1	46.10	0	0.00	46.15	1	9,598	0.01%
2020/02/19	2	47.20	0	0.00	47.20	2	9,635	0.02%
2020/02/18	0	0.00	1	47.00	47.35	-1	9,871	-0.01%
2020/02/17	0	0.00	9	46.60	46.95	-9	9,952	-0.09%
2020/02/14	0	0.00	5	46.89	46.95	-5	9,959	-0.05%
2020/02/07	0	0.00	21	45.77	45.80	-21	9,872	-0.21%
2020/02/06	0	0.00	36	45.95	45.95	-36	9,857	-0.37%
2020/02/05	0	0.00	1	45.40	45.10	-1	9,833	-0.01%
2020/02/03	1	42.70	0	0.00	45.00	1	9,719	0.01%
2020/01/31	0	0.00	75	45.81	45.15	-75	9,652	-0.78%
2020/01/30	30	45.20	1	46.05	44.90	29	9,480	0.31%
2020/01/15	1	48.45	0	0.00	48.50	1	9,122	0.01%
2020/01/08	0	0.00	5	48.35	48.55	-5	9,340	-0.05%
2020/01/06	1	48.15	0	0.00	48.30	1	9,220	0.01%
2019/12/30	1	48.65	0	0.00	48.15	1	8,980	0.01%
2019/12/23	2	47.60	0	0.00	48.15	2	8,555	0.02%
2019/12/18	0.7	47.70	2	47.80	47.95	-1.3	8,241	-0.02%
2019/12/17	0	0.00	1	47.25	47.65	-1	8,245	-0.01%
2019/12/13	9	47.40	1	47.45	47.40	8	8,195	0.10%
2019/12/12	0	0.00	2	47.40	47.45	-2	8,048	-0.02%
2019/12/11	1	46.60	0	0.00	46.80	1	7,924	0.01%
2019/12/06	0	0.00	1	46.25	46.45	-1	7,852	-0.01%
2019/11/29	1	45.55	0	0.00	45.45	1	7,722	0.01%
2019/11/27	0	0.00	4	46.20	46.45	-4	7,795	-0.05%
2019/11/25	2	46.45	2	45.95	46.15	0	7,539	0.00%
2019/11/22	15	46.17	0	0.00	46.45	15	7,549	0.20%
2019/11/21	10	45.90	6	45.81	46.15	4	7,518	0.05%
2019/11/20	6	45.43	3	46.20	46.20	3	7,419	0.04%
2019/11/18	7	44.66	10	44.80	44.85	-3	7,071	-0.04%
2019/11/15	12	44.56	1	44.00	44.75	11	6,977	0.16%
2019/11/14	1	43.45	0	0.00	43.30	1	6,850	0.01%
2019/11/12	2	43.05	0	0.00	42.80	2	6,997	0.03%
2019/11/08	1	43.15	0	0.00	43.30	1	7,025	0.01%
2019/11/06	1.3	43.11	0	0.00	43.10	1.3	7,102	0.02%
2019/10/30	5	43.00	0	0.00	43.35	5	7,130	0.07%
2019/10/23	6	43.70	0	0.00	43.75	6	7,298	0.08%
2019/10/21	1	44.20	5	44.18	44.20	-4	7,765	-0.05%
2019/10/18	8	43.61	1	43.70	43.50	7	7,825	0.09%
2019/10/15	0	0.00	3	42.55	43.00	-3	7,771	-0.04%
2019/10/09	7	42.35	0	0.00	42.30	7	7,918	0.09%
2019/10/08	4	42.73	0	0.00	42.85	4	8,176	0.05%
2019/10/07	2	42.25	0	0.00	42.40	2	8,461	0.02%
2019/10/04	3	42.22	11	42.10	42.05	-8	8,578	-0.09%
2019/10/03	11	42.35	0	0.00	42.35	11	8,621	0.13%
2019/10/02	3	42.70	0	0.00	42.70	3	8,608	0.03%
2019/09/27	5	43.35	2	43.35	43.30	3	8,663	0.03%
2019/09/25	0	0.00	0.2	43.25	43.25	-0.2	8,789	0.00%
2019/09/23	2	43.33	0	0.00	43.15	2	8,802	0.02%
2019/09/16	0	0.00	1	44.30	44.25	-1	8,897	-0.01%
2019/09/12	2	43.85	0	0.00	43.80	2	8,903	0.02%
2019/09/11	1.3	43.53	21	43.70	43.65	-19.7	8,937	-0.22%
2019/09/10	2	43.98	0	0.00	43.85	2	8,897	0.02%
2019/09/09	1	44.35	0	0.00	44.50	1	8,836	0.01%
2019/09/06	0	0.00	2	44.15	43.85	-2	8,824	-0.02%
2019/09/05	9	44.28	1	44.25	44.05	8	8,838	0.09%
2019/09/04	0	0.00	2	43.95	44.05	-2	8,861	-0.02%
2019/09/03	5	44.07	4	44.34	44.30	1	8,927	0.01%
2019/09/02	6	43.43	3	43.50	43.65	3	8,847	0.03%
2019/08/30	1	42.80	3	42.67	43.00	-2	8,811	-0.02%
2019/08/28	0	0.00	1	42.25	42.05	-1	8,832	-0.01%
2019/08/27	9	42.33	9	42.17	41.75	0	8,907	0.00%
2019/08/26	6	42.03	0	0.00	42.25	6	8,891	0.07%
2019/08/23	19	41.95	1	42.30	42.50	18	9,011	0.20%
2019/08/22	5	42.02	0	0.00	41.95	5	9,065	0.06%
2019/08/21	10	42.10	0	42.10	42.05	10	9,188	0.11%
2019/08/20	17	42.41	0	0.00	42.50	17	9,198	0.18%
2019/08/19	39	42.97	1	43.10	42.60	38	9,228	0.41%
2019/08/16	2	42.60	1	42.40	42.70	1	9,224	0.01%
2019/08/15	2	41.93	0	0.00	41.80	2	9,144	0.02%
2019/08/08	0	0.00	1	41.00	41.20	-1	9,680	-0.01%
2019/08/07	2	40.58	0	0.00	40.45	2	9,608	0.02%
2019/08/06	0	0.00	3	40.50	40.65	-3	9,668	-0.03%
2019/08/02	1	41.05	1	40.95	41.00	0	9,556	0.00%
2019/08/01	2	41.58	2	41.58	41.40	0	9,485	0.00%
2019/07/31	0	0.00	2	41.98	41.80	-2	9,412	-0.02%
2019/07/30	1	42.20	0	0.00	42.10	1	9,369	0.01%
2019/07/29	2	42.13	2	42.10	42.15	0	9,330	0.00%
2019/07/25	1	42.10	0	0.00	42.10	1	9,293	0.01%
2019/07/24	6	43.13	0	0.00	42.90	6	9,150	0.07%
2019/07/15	0	0.00	12	45.73	46.05	-12	8,419	-0.14%
2019/07/12	1	45.50	0	0.00	46.10	1	8,407	0.01%
2019/07/11	5	46.95	2	47.65	47.15	3	8,162	0.04%
2019/07/04	3	47.52	0	0.00	47.60	3	7,931	0.04%
2019/07/01	0	0.00	2	47.70	47.70	-2	7,920	-0.03%
2019/06/28	3	47.75	3	47.60	47.55	0	8,046	0.00%
2019/06/27	0	0.00	1	48.50	48.90	-1	8,111	-0.01%
2019/06/21	0	0.00	0	46.60	46.65	0	8,483	0.00%
2019/06/13	0	0.00	1	46.00	46.15	-1	9,195	-0.01%
2019/06/12	0	0.00	1	46.40	46.75	-1	9,288	-0.01%
2019/06/11	1	46.30	0	0.00	46.75	1	9,272	0.01%
2019/06/10	1	45.70	1	45.85	45.90	0	9,217	0.00%
2019/06/04	3	45.83	7	45.45	45.30	-4	9,153	-0.04%
2019/06/03	1	44.70	0	0.00	45.50	1	9,094	0.01%
2019/05/31	0	0.00	2	44.90	45.10	-2	9,022	-0.02%
2019/05/29	1	43.70	0	0.00	43.85	1	8,859	0.01%
2019/05/27	1	43.75	0	0.00	43.45	1	8,844	0.01%
2019/05/24	5	43.85	5	43.85	43.75	0	8,963	0.00%
2019/05/21	1	44.20	9	44.19	44.40	-8	9,103	-0.09%
2019/05/20	1	44.35	12	44.02	44.00	-11	8,995	-0.12%
2019/05/17	31	43.31	20	43.45	43.75	11	8,910	0.12%
2019/05/15	1	40.95	0	0.00	40.90	1	8,488	0.01%
2019/05/14	2	40.60	0	0.00	41.00	2	8,615	0.02%
2019/05/13	0	0.00	2	41.50	41.40	-2	8,612	-0.02%
2019/05/02	0	0.00	2	42.05	42.05	-2	9,095	-0.02%
2019/04/30	5	41.50	0	0.00	41.75	5	9,044	0.06%
2019/04/26	1	40.70	0	0.00	41.10	1	9,178	0.01%
2019/04/25	2	40.90	0	0.00	41.00	2	9,173	0.02%
2019/04/10	1	41.25	0	0.00	41.30	1	9,228	0.01%
2019/04/08	2	41.28	3	41.20	41.30	-1	9,098	-0.01%
2019/04/02	3	41.08	1	41.20	41.25	2	8,939	0.02%
2019/04/01	0	0.00	10	40.25	40.50	-10	8,800	-0.11%
2019/03/29	0	0.00	6	40.00	40.10	-6	8,582	-0.07%
2019/03/27	10	39.60	0	0.00	39.40	10	8,400	0.12%
2019/03/26	2	39.58	0	0.00	40.00	2	8,306	0.02%
2019/03/25	10	39.15	10	39.95	40.00	0	8,302	0.00%
2019/03/22	0	0.00	3	40.05	39.50	-3	8,312	-0.04%
2019/03/21	0	0.00	11	39.39	39.50	-11	8,244	-0.13%
2019/03/19	11	37.73	0	0.00	38.00	11	8,033	0.14%
2019/03/18	5	37.91	0	0.00	37.65	5	7,933	0.06%
2019/03/15	1	39.10	0	0.00	39.00	1	7,615	0.01%
2019/03/13	4	38.68	0	0.00	38.90	4	7,467	0.05%
2019/03/12	0	0.00	15	37.94	38.35	-15	7,498	-0.20%
2019/03/11	0	0.00	1	37.70	37.95	-1	7,762	-0.01%
2019/03/04	2	38.05	0	0.00	38.25	2	8,420	0.02%
2019/02/27	1	38.25	0	0.00	38.80	1	8,368	0.01%
2019/02/26	0	0.00	12	38.88	38.60	-12	8,290	-0.14%
2019/02/25	2	37.70	0.3	37.85	37.85	1.7	8,173	0.02%
2019/02/21	0	0.00	1	38.35	38.85	-1	8,021	-0.01%
2019/02/18	0	0.00	0.1	37.40	37.40	-0.1	7,891	0.00%
2019/02/15	0	0.00	2	38.00	37.90	-2	7,906	-0.03%
2019/02/14	1	37.90	0	0.00	38.00	1	7,890	0.01%
2019/02/13	0	0.00	2	37.95	38.00	-2	7,854	-0.03%
2019/01/30	0	0.00	1	36.45	36.45	-1	7,672	-0.01%
2019/01/29	1	35.35	0	0.00	36.00	1	7,644	0.01%
2019/01/21	1	35.85	1	36.10	36.15	0	8,631	0.00%
2019/01/15	1	35.05	0	0.00	35.05	1	9,394	0.01%
2019/01/14	1	34.80	2	35.20	35.05	-1	9,407	-0.01%
2019/01/10	0	0.00	1	35.75	35.60	-1	9,389	-0.01%
2019/01/09	1	35.05	0	0.00	35.25	1	9,318	0.01%
2019/01/04	0	0.00	35	33.90	33.85	-35	9,340	-0.37%
2018/12/27	2	33.78	0	0.00	33.55	2	9,866	0.02%
2018/12/24	0	0.00	1	34.35	34.50	-1	10,153	-0.01%
2018/12/21	0	0.00	1	34.30	34.40	-1	10,593	-0.01%
2018/12/20	1	34.30	1	34.80	34.30	0	10,769	0.00%
2018/12/19	1	34.70	0	0.00	34.70	1	10,973	0.01%
2018/12/14	2	33.68	1	33.75	34.00	1	11,563	0.01%
2018/12/06	1	33.30	0	0.00	33.15	1	12,755	0.01%
2018/12/04	2	34.00	0	0.00	33.85	2	13,328	0.02%
2018/12/03	14	34.05	0	0.00	34.50	14	13,054	0.11%
2018/11/30	1	33.10	0	0.00	33.70	1	12,980	0.01%
2018/11/29	1	33.00	0	0.00	32.65	1	12,808	0.01%
2018/11/27	1	32.00	2	32.08	32.30	-1	12,886	-0.01%
2018/11/22	2	32.60	0	0.00	32.60	2	13,267	0.02%
2018/11/21	1	33.00	0	0.00	33.00	1	13,322	0.01%
2018/11/20	1	33.50	0	0.00	33.25	1	13,395	0.01%
2018/11/15	2	33.45	0	0.00	33.40	2	13,415	0.01%
2018/11/07	0	0.00	1	33.55	33.70	-1	14,194	-0.01%
2018/11/06	1	32.30	1	32.80	32.40	0	14,257	0.00%
2018/11/05	1	32.60	0	0.00	32.45	1	14,236	0.01%
2018/11/01	1	33.10	3	33.17	33.30	-2	14,199	-0.01%
2018/10/29	20	31.55	1	30.80	30.75	19	13,814	0.14%
2018/10/26	3	32.33	0	0.00	32.10	3	13,497	0.02%
2018/10/24	1	33.30	0	0.00	33.55	1	13,288	0.01%
2018/10/23	1	33.70	0	0.00	34.00	1	13,176	0.01%
2018/10/19	1	36.30	0	0.00	36.25	1	13,203	0.01%
2018/10/15	5	38.00	0	0.00	38.10	5	13,344	0.04%
2018/10/12	10	38.20	0	0.00	39.00	10	13,399	0.07%
2018/10/11	0	0.00	13	38.52	38.15	-13	13,503	-0.10%
2018/10/02	2	40.15	0	0.00	40.15	2	13,007	0.02%
2018/10/01	1	41.20	0	0.00	41.40	1	12,975	0.01%
2018/09/28	0	0.00	1	41.25	41.50	-1	12,967	-0.01%
2018/09/27	10	40.50	5	40.50	40.55	5	12,655	0.04%
2018/09/26	0	0.00	0	39.60	39.60	0	12,455	0.00%
2018/09/25	22	40.81	0	0.00	40.00	22	12,385	0.18%
2018/09/21	0	0.00	51	40.30	41.25	-51	12,178	-0.42%
2018/09/20	2	38.90	30	39.38	39.45	-28	11,855	-0.24%
2018/09/19	0	0.00	2	37.93	38.65	-2	11,684	-0.02%
2018/09/17	41	36.45	1	37.25	36.40	40	11,425	0.35%
2018/09/14	41	37.86	1	37.95	37.80	40	11,333	0.35%
2018/09/13	4	36.60	20	36.42	37.00	-16	11,114	-0.14%
2018/09/12	1	35.85	0	0.00	36.10	1	10,921	0.01%
2018/09/11	25	36.12	1	35.35	36.10	24	10,759	0.22%
2018/09/10	1	38.95	11	37.89	38.40	-10	10,261	-0.10%
2018/09/07	1	40.15	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	40.00	12	40.10	39.90	-11	10,134	-0.11%
2018/08/30	5	42.55	2	42.60	41.95	3	9,720	0.03%
2018/08/28	0	0.00	1	44.90	44.85	-1	9,363	-0.01%
2018/08/27	1	45.50	2	45.33	45.50	-1	9,384	-0.01%
2018/08/24	1	43.90	5	44.60	44.80	-4	9,310	-0.04%
2018/08/23	5	45.30	0	0.00	44.50	5	9,581	0.05%
2018/08/21	1	44.25	0	0.00	44.85	1	9,568	0.01%
2018/08/17	0	0.00	1	44.10	44.25	-1	9,440	-0.01%
2018/08/15	2	43.53	5	43.24	43.50	-3	9,180	-0.03%
2018/08/14	1	43.65	3	43.35	44.10	-2	9,033	-0.02%
2018/08/13	0	0.00	3	42.30	42.10	-3	8,677	-0.03%
2018/08/10	0	0.00	1	41.90	41.30	-1	8,668	-0.01%
2018/08/08	3	42.10	7	42.00	42.15	-4	8,824	-0.05%
2018/08/01	1	41.20	0	0.00	41.40	1	8,858	0.01%
2018/07/30	0	0.00	1	41.10	41.50	-1	8,829	-0.01%
2018/07/27	1	41.70	0.1	40.50	40.60	0.9	8,790	0.01%
2018/07/26	0	0.00	5.1	40.97	41.75	-5.1	8,832	-0.06%
2018/07/25	3	39.95	2	40.00	39.55	1	8,732	0.01%
2018/07/24	3	39.60	2	39.78	39.70	1	8,702	0.01%
2018/07/23	0	0.00	1	37.90	38.00	-1	8,617	-0.01%
2018/07/20	4	37.95	1	38.05	38.00	3	8,755	0.03%
2018/07/19	0	0.00	1	37.55	37.75	-1	8,709	-0.01%
2018/07/18	3	36.75	0	0.00	36.80	3	8,828	0.03%
2018/07/12	0	0.00	2	35.85	35.70	-2	8,836	-0.02%
2018/07/11	3	35.52	0	0.00	35.55	3	8,821	0.03%
2018/07/10	0	0.00	21	35.86	36.10	-21	8,773	-0.24%
2018/07/09	20	35.25	1	35.10	35.25	19	8,605	0.22%
2018/07/03	0	0.00	1	34.30	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	5	34.00	34.00	-5	8,281	-0.06%
2018/06/26	0	0.00	1	33.10	33.20	-1	7,883	-0.01%
2018/06/25	0.1	32.75	0	0.00	32.75	0.1	7,756	0.00%
2018/06/22	0	0.00	1	33.75	33.70	-1	7,675	-0.01%
2018/06/20	1	32.45	0	0.00	33.10	1	7,454	0.01%
2018/06/11	0	0.00	1	33.75	33.65	-1	7,095	-0.01%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/06	0	0.00	1	34.00	34.10	-1	7,263	-0.01%
2018/06/05	1	33.85	1	34.20	34.30	0	7,277	0.00%
2018/06/04	1	33.90	3	34.53	34.65	-2	7,259	-0.03%
2018/05/28	1	33.55	0	0.00	33.50	1	6,679	0.01%
2018/05/24	0	0.00	1	33.90	33.85	-1	6,729	-0.01%
2018/05/23	0	0.00	1	33.80	33.65	-1	6,696	-0.01%
2018/05/18	1	35.15	5	34.98	35.05	-4	6,508	-0.06%
2018/05/17	0	0.00	13	33.70	34.10	-13	6,387	-0.20%
2018/05/16	3	33.40	0	0.00	33.75	3	6,223	0.05%
2018/05/15	17	33.44	0	0.00	33.75	17	6,089	0.28%
2018/05/14	0	0.00	28	33.41	33.95	-28	6,106	-0.46%
2018/05/11	0	0.00	2	33.40	33.00	-2	6,018	-0.03%
2018/05/10	0	0.00	3	33.03	33.00	-3	6,005	-0.05%
2018/05/09	2	32.40	3	32.50	32.40	-1	5,826	-0.02%
2018/05/08	3	32.25	4	32.25	32.40	-1	5,741	-0.02%
2018/05/04	1	31.65	0	0.00	31.65	1	5,489	0.02%
2018/05/03	0	0.00	1	32.10	31.00	-1	5,440	-0.02%
2018/04/30	1	31.70	0	0.00	31.75	1	5,080	0.02%
2018/04/27	0	0.00	14	31.75	31.75	-14	4,954	-0.28%
2018/04/26	0	0.00	22	31.73	31.30	-22	4,875	-0.45%
2018/04/25	0	0.00	38	30.74	30.70	-38	4,731	-0.80%
2018/04/24	5	31.44	1	31.60	30.90	4	4,645	0.09%
2018/04/23	20	31.15	1	31.05	30.95	19	4,479	0.42%
2018/04/20	4	30.38	0	0.00	30.40	4	4,408	0.09%
2018/04/19	0	0.00	9	30.00	30.15	-9	4,378	-0.21%
2018/04/13	1	29.20	0	0.00	29.15	1	4,755	0.02%
2018/04/09	0	0.00	14	29.35	29.45	-14	5,159	-0.27%
2018/04/02	0	0.00	5	28.55	28.70	-5	5,156	-0.10%
2018/03/30	0	0.00	1	28.20	28.35	-1	5,255	-0.02%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/28	1	28.50	0	0.00	28.40	1	5,284	0.02%
2018/03/23	2	28.70	1	28.70	28.80	1	5,385	0.02%
2018/03/20	1	29.10	0	0.00	29.10	1	5,517	0.02%
2018/03/15	1	29.40	0	0.00	29.45	1	5,488	0.02%
2018/03/14	1	29.50	0	0.00	29.50	1	5,498	0.02%
2018/03/13	1	29.50	0	0.00	29.45	1	5,497	0.02%
2018/03/12	0	0.00	4	29.03	29.60	-4	5,416	-0.07%
2018/03/09	1	28.05	0	0.00	28.15	1	5,561	0.02%
2018/03/08	4	27.45	0	0.00	27.45	4	5,519	0.07%
2018/03/07	1	27.70	0	0.00	27.55	1	5,444	0.02%
2018/02/27	1	28.05	0	0.00	28.40	1	5,431	0.02%
2018/02/26	1	28.40	0	0.00	28.35	1	5,345	0.02%
2018/02/21	36	27.90	14.1	27.81	28.35	21.9	5,291	0.41%
2018/02/12	1	27.35	0	0.00	27.25	1	5,259	0.02%
2018/02/09	6	27.13	0	0.00	27.10	6	5,226	0.11%
2018/02/08	8	27.79	0	0.00	27.70	8	5,165	0.15%
2018/02/07	1	27.80	1	28.25	27.40	0	5,167	0.00%
2018/02/06	18.1	28.04	0	0.00	27.20	18.1	5,066	0.36%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/01/25	2	30.00	0	0.00	30.20	2	4,599	0.04%
2018/01/24	5	29.95	0	0.00	30.00	5	4,562	0.11%
2018/01/23	1	30.00	2	30.00	30.20	-1	4,546	-0.02%
2018/01/22	1	29.90	1	30.00	30.25	0	4,503	0.00%
2018/01/19	1	30.40	0	0.00	30.50	1	4,432	0.02%
2018/01/18	2	30.85	0	0.00	30.75	2	4,385	0.05%
2018/01/16	10	30.40	0	0.00	30.45	10	4,225	0.24%
2018/01/15	0	0.00	2	30.35	30.40	-2	4,140	-0.05%
2018/01/12	1	30.10	1	30.35	30.00	0	4,067	0.00%
2018/01/10	0	0.00	4	30.29	30.50	-4	3,737	-0.11%
2018/01/09	0	0.00	2	30.20	30.40	-2	3,655	-0.05%
2018/01/08	0	0.00	18	29.99	30.30	-18	3,520	-0.51%
2018/01/05	0	0.00	1	28.80	29.35	-1	3,339	-0.03%
2018/01/02	11	28.20	0	0.00	28.20	11	3,041	0.36%