大成 (1210)-國泰-敦南券商分點個股進出

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
52.8
漲跌
▼0.1
漲幅
-0.19%
成交量
689張
產業
上市食品類股
1131人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-敦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-敦南券商分點個股進出
國泰-敦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	4.3	52.65	9.9	52.75	52.80	-5.6	955	-0.58%
2024/11/20	3.4	52.52	10.4	52.72	52.90	-7.1	954	-0.74%
2024/11/19	8.6	52.21	16.2	52.40	52.70	-7.6	951	-0.80%
2024/11/18	2.5	51.97	16.5	51.64	52.10	-14.1	947	-1.48%
2024/11/15	4.3	51.43	7.6	51.56	51.50	-3.3	942	-0.35%
2024/11/14	24.6	51.16	5.2	51.41	51.30	19.4	948	2.05%
2024/11/13	5	51.31	4.4	51.40	51.20	0.6	946	0.06%
2024/11/12	2.7	51.11	0	0.00	51.00	2.7	940	0.29%
2024/11/11	1.6	51.19	0.6	51.30	51.40	1	940	0.11%
2024/11/08	5.4	51.25	1.3	51.17	51.20	4.1	942	0.43%
2024/11/07	3.4	51.12	3.4	51.11	51.10	0.1	941	0.01%
2024/11/06	3.7	51.11	0.3	51.34	51.00	3.4	948	0.36%
2024/11/05	3.7	51.29	0.1	51.50	51.10	3.6	952	0.38%
2024/11/04	2.1	51.52	3.1	51.63	51.50	-1.1	984	-0.11%
2024/11/01	4.9	51.21	8.3	51.58	51.60	-3.4	1,028	-0.33%
2024/10/30	7.5	51.26	1.2	51.48	51.20	6.3	1,055	0.60%
2024/10/29	12.4	51.03	26.1	51.00	51.20	-13.7	1,098	-1.25%
2024/10/28	11.7	51.38	2.2	51.36	51.10	9.5	1,112	0.85%
2024/10/25	7.8	50.89	0.5	51.07	50.90	7.3	1,123	0.65%
2024/10/24	10.7	50.89	7.8	50.87	50.90	2.9	1,140	0.25%
2024/10/23	18.6	51.10	11.7	51.25	50.90	6.9	1,149	0.60%
2024/10/22	0.5	51.47	2	51.30	51.50	-1.5	1,155	-0.13%
2024/10/21	2.8	51.54	11.4	51.52	51.50	-8.6	1,165	-0.74%
2024/10/18	5.1	51.35	0.3	51.50	51.50	4.8	1,175	0.41%
2024/10/17	10	51.08	3.8	51.39	51.20	6.3	1,194	0.52%
2024/10/16	17	50.82	2	51.55	50.50	15	1,203	1.25%
2024/10/15	4.8	51.74	2.3	51.77	51.90	2.5	1,192	0.21%
2024/10/14	14.5	51.78	11.5	51.75	51.80	3	1,207	0.25%
2024/10/11	3.8	51.92	2.4	51.88	52.10	1.4	1,209	0.12%
2024/10/09	1.2	52.09	1.8	52.04	52.00	-0.6	1,220	-0.05%
2024/10/08	4.1	52.02	3.7	52.15	51.90	0.4	1,222	0.03%
2024/10/07	6.4	52.51	12.7	52.57	52.40	-6.3	1,223	-0.52%
2024/10/04	8.9	51.71	3.5	51.84	51.90	5.4	1,227	0.44%
2024/10/01	4.4	51.66	3.2	51.71	51.70	1.2	1,236	0.10%
2024/09/30	15	51.83	7.2	52.02	51.50	7.9	1,264	0.62%
2024/09/27	15.6	52.00	18.9	51.91	52.20	-3.3	1,258	-0.26%
2024/09/26	9.3	51.50	0	51.60	51.30	9.3	1,258	0.74%
2024/09/25	26.4	51.41	2.3	51.61	51.40	24.1	1,266	1.90%
2024/09/24	8.9	51.30	0.1	51.40	51.30	8.9	1,271	0.70%
2024/09/23	11.9	51.64	3.3	51.76	51.50	8.6	1,281	0.67%
2024/09/20	1.7	51.83	13.2	51.84	51.20	-11.4	1,289	-0.89%
2024/09/19	6.4	51.35	6.1	51.50	51.30	0.4	1,197	0.03%
2024/09/18	24.6	51.48	15	51.44	51.40	9.6	1,199	0.80%
2024/09/16	3.8	51.32	0.1	51.23	51.30	3.7	1,232	0.30%
2024/09/13	6.6	50.98	0.2	51.22	50.90	6.4	1,245	0.51%
2024/09/12	15.6	51.07	4	51.05	51.00	11.6	1,256	0.92%
2024/09/11	20.3	50.95	1.3	51.02	50.90	19	1,253	1.52%
2024/09/10	11.7	50.98	1	51.10	50.90	10.7	1,253	0.85%
2024/09/09	8.4	50.88	1.5	51.00	51.20	6.9	1,249	0.55%
2024/09/06	5	51.14	1.1	51.02	51.20	3.9	1,250	0.31%
2024/09/05	11.6	51.34	1	51.50	51.00	10.6	1,259	0.84%
2024/09/04	33.4	51.32	3.3	51.60	51.30	30.1	1,263	2.38%
2024/09/03	3.5	52.46	3.5	52.60	52.50	0.1	1,248	0.01%
2024/09/02	20.8	52.78	0.1	53.20	52.80	20.7	1,256	1.65%
2024/08/30	3.4	52.87	4.8	52.98	53.60	-1.4	1,262	-0.11%
2024/08/29	5.6	52.59	1	52.70	52.70	4.6	1,264	0.36%
2024/08/28	2.8	52.73	20.3	52.57	52.80	-17.6	1,272	-1.38%
2024/08/27	10	51.65	1.5	51.76	52.10	8.4	1,274	0.66%
2024/08/26	7.2	52.15	1	52.40	51.90	6.2	1,274	0.48%
2024/08/23	8.1	51.95	0.1	52.16	51.90	8	1,298	0.62%
2024/08/22	12.5	52.10	1	52.00	52.10	11.5	1,328	0.86%
2024/08/21	6.6	52.15	2.1	52.16	52.10	4.5	1,345	0.33%
2024/08/20	6.3	52.11	1.2	52.22	51.90	5.1	1,345	0.38%
2024/08/19	7.8	51.94	11	51.97	52.00	-3.2	1,357	-0.23%
2024/08/16	18.8	52.21	5.4	52.09	52.00	13.4	1,363	0.98%
2024/08/15	11.9	52.37	1.4	52.43	52.20	10.5	1,365	0.77%
2024/08/14	2.5	52.74	5	52.72	52.60	-2.5	1,403	-0.18%
2024/08/13	8.1	52.50	11.3	52.45	52.50	-3.2	1,408	-0.23%
2024/08/12	10.7	52.94	3.3	53.12	52.80	7.4	1,424	0.52%
2024/08/09	5	53.47	1.3	53.60	53.00	3.7	1,435	0.26%
2024/08/08	7.8	53.01	14.7	53.05	52.90	-6.9	1,444	-0.48%
2024/08/07	7.6	52.95	5.9	52.81	53.00	1.8	1,459	0.12%
2024/08/06	20.4	51.73	3.2	52.06	52.20	17.2	1,468	1.17%
2024/08/05	53.3	51.75	52.2	51.16	51.30	1.1	1,451	0.08%
2024/08/02	50.2	54.56	4.8	54.65	54.20	45.4	1,432	3.17%
2024/08/01	49.9	54.96	6.1	55.23	55.20	43.7	1,416	3.09%
2024/07/31	21.6	57.47	18.5	57.55	57.50	3.2	1,376	0.23%
2024/07/30	13.3	57.27	15.5	57.22	57.40	-2.3	1,364	-0.17%
2024/07/29	13.4	57.87	3.2	58.02	57.60	10.3	1,358	0.76%
2024/07/26	16.7	57.44	5.8	57.34	57.40	10.9	1,359	0.80%
2024/07/23	4.5	58.24	6.9	58.23	58.10	-2.5	1,366	-0.18%
2024/07/22	11.7	57.26	6.5	57.39	57.50	5.2	1,368	0.38%
2024/07/19	15.5	57.65	1.6	57.66	57.60	14	1,365	1.02%
2024/07/18	3.5	58.20	17.2	58.09	58.40	-13.7	1,418	-0.97%
2024/07/17	8.4	58.19	14.2	58.15	58.00	-5.8	1,458	-0.40%
2024/07/16	15.4	58.14	13.5	58.24	58.30	1.9	1,501	0.13%
2024/07/15	5.5	58.07	11.1	58.09	58.00	-5.6	1,568	-0.36%
2024/07/12	11.6	57.52	7.8	57.52	57.60	3.7	1,595	0.23%
2024/07/11	0.7	57.15	9.8	57.28	57.30	-9.1	1,613	-0.56%
2024/07/10	1.9	57.27	2	57.35	57.10	-0.1	1,649	-0.01%
2024/07/09	8.6	57.47	9.6	57.54	57.30	-1	1,696	-0.06%
2024/07/08	4.4	57.82	31.9	57.79	58.00	-27.5	1,709	-1.61%
2024/07/05	3.6	57.77	10.6	57.80	57.70	-7	1,721	-0.41%
2024/07/04	24.2	57.37	28.2	57.47	57.70	-4	1,728	-0.23%
2024/07/03	0.9	56.89	12.2	56.84	57.00	-11.3	1,718	-0.66%
2024/07/02	3.4	56.84	15	56.87	56.70	-11.6	1,716	-0.67%
2024/07/01	4.6	56.96	6	57.05	57.10	-1.4	1,717	-0.08%
2024/06/28	9.2	57.15	5.5	57.14	57.20	3.7	1,721	0.22%
2024/06/27	7.5	56.83	0.4	56.61	56.90	7	1,720	0.41%
2024/06/26	5.9	56.80	4.5	56.90	56.70	1.4	1,723	0.08%
2024/06/25	2	56.82	3.2	56.80	57.00	-1.2	1,722	-0.07%
2024/06/24	5.8	56.62	16.6	56.53	56.60	-10.7	1,722	-0.62%
2024/06/21	10.2	56.78	1.7	56.88	56.70	8.5	1,728	0.49%
2024/06/20	7.7	56.87	9.3	56.96	57.00	-1.5	1,701	-0.09%
2024/06/19	19.2	56.99	5.7	56.95	57.00	13.5	1,706	0.79%
2024/06/18	6.1	57.19	8.5	57.24	57.20	-2.4	1,716	-0.14%
2024/06/17	2.1	56.97	15.5	57.04	57.30	-13.4	1,758	-0.76%
2024/06/14	7.5	56.87	2.2	56.90	57.00	5.3	1,769	0.30%
2024/06/13	9	56.82	9.6	56.88	56.90	-0.6	1,820	-0.03%
2024/06/12	26.2	56.87	6.1	56.92	56.90	20.1	2,032	0.99%
2024/06/11	9	57.05	13.1	57.18	57.00	-4.1	2,087	-0.19%
2024/06/07	24.8	57.18	15.1	57.15	57.10	9.7	2,099	0.46%
2024/06/06	23.9	57.11	2	57.25	57.20	21.9	2,116	1.03%
2024/06/05	12	57.17	4.9	57.30	57.30	7.1	2,125	0.33%
2024/06/04	24.6	57.02	6.9	57.14	57.20	17.7	2,140	0.83%
2024/06/03	14.1	56.79	5.8	56.86	56.70	8.3	2,145	0.39%
2024/05/31	4.1	56.89	10	56.92	57.30	-5.9	2,159	-0.27%
2024/05/30	28	56.61	2.1	56.65	56.50	25.9	2,215	1.17%
2024/05/29	46.9	56.40	4.3	56.37	56.70	42.6	2,221	1.92%
2024/05/28	15.5	56.54	10	56.59	56.30	5.6	2,204	0.25%
2024/05/27	24.1	56.86	2.8	56.85	56.80	21.3	2,181	0.98%
2024/05/24	6.4	57.08	9.4	57.10	57.10	-3	2,180	-0.14%
2024/05/23	15.1	57.54	1	57.20	57.20	14	2,195	0.64%
2024/05/22	4.3	57.99	3.2	58.04	58.00	1.1	2,201	0.05%
2024/05/21	6	58.23	5	58.23	58.10	1	2,207	0.05%
2024/05/20	9.8	58.58	29.6	58.69	58.40	-19.8	2,229	-0.89%
2024/05/17	6.3	57.93	12	58.02	58.10	-5.8	2,214	-0.26%
2024/05/16	8.9	57.94	23.3	58.15	57.60	-14.4	2,225	-0.65%
2024/05/15	7.7	58.11	2.8	58.19	58.20	4.9	2,222	0.22%
2024/05/14	4	58.42	8.6	58.27	58.10	-4.6	2,244	-0.21%
2024/05/13	2	58.10	19	58.13	58.10	-16.9	2,247	-0.75%
2024/05/10	3.8	58.12	20.3	57.99	57.60	-16.4	2,230	-0.74%
2024/05/09	4	58.24	26.3	58.26	58.10	-22.3	2,222	-1.00%
2024/05/08	13.2	58.02	27.9	57.78	58.10	-14.7	2,218	-0.66%
2024/05/07	2.5	57.39	2.1	57.55	57.50	0.4	2,202	0.02%
2024/05/06	0.8	57.36	4.3	57.40	57.40	-3.5	2,187	-0.16%
2024/05/03	4.5	57.21	12.1	57.33	57.00	-7.6	2,189	-0.35%
2024/05/02	0.4	57.09	7.3	57.12	57.40	-6.9	2,197	-0.31%
2024/04/30	3.8	57.35	4.8	57.52	57.20	-1	2,199	-0.04%
2024/04/29	1.3	57.19	38.1	57.36	57.50	-36.8	2,193	-1.68%
2024/04/26	3.7	56.89	3.6	56.97	57.00	0	2,180	0.00%
2024/04/25	7.5	57.03	6.2	57.23	57.40	1.3	2,166	0.06%
2024/04/24	9	57.10	3.2	57.23	57.00	5.7	2,175	0.26%
2024/04/23	5.4	57.10	7.4	56.99	57.40	-2	2,142	-0.09%
2024/04/22	7.4	56.58	17.1	56.39	56.40	-9.6	2,093	-0.46%
2024/04/19	21.9	55.40	25.4	55.83	55.50	-3.4	2,041	-0.17%
2024/04/18	13.9	55.66	5.9	55.87	55.70	8.1	1,980	0.41%
2024/04/17	7.9	55.82	53.4	55.80	55.60	-45.5	1,957	-2.33%
2024/04/16	94.3	55.25	17.2	55.42	55.20	77.1	1,952	3.95%
2024/04/15	29.9	56.51	23	56.41	56.30	6.9	1,925	0.36%
2024/04/12	14.2	57.25	14.6	57.24	57.20	-0.5	1,881	-0.02%
2024/04/11	23.9	57.37	12.1	57.29	57.40	11.9	1,887	0.63%
2024/04/10	27.7	58.15	6.1	58.10	58.00	21.5	1,884	1.14%
2024/04/09	7.3	57.98	26.4	58.06	58.00	-19.1	1,899	-1.01%
2024/04/08	3.8	57.68	12.9	57.86	58.00	-9	1,904	-0.47%
2024/04/03	18.6	57.46	10.2	57.49	57.60	8.4	1,944	0.43%
2024/04/02	7.5	57.93	3.6	58.10	57.80	3.9	1,933	0.20%
2024/04/01	11.9	58.15	37	58.10	58.20	-25.1	1,935	-1.30%
2024/03/29	12.3	57.63	25.2	57.69	57.70	-12.9	1,933	-0.67%
2024/03/28	34	57.84	4	58.02	57.70	30	1,946	1.54%
2024/03/27	3.4	57.63	12.1	57.68	57.80	-8.7	2,001	-0.43%
2024/03/26	12.6	57.47	3.3	57.67	57.40	9.3	2,064	0.45%
2024/03/25	10.2	57.84	3.5	57.91	57.70	6.7	2,116	0.32%
2024/03/22	13.8	57.84	6.7	57.80	57.60	7.1	2,179	0.33%
2024/03/21	14.1	58.28	49.8	58.21	58.20	-35.6	2,232	-1.60%
2024/03/20	22.9	58.31	60.2	58.29	58.20	-37.3	2,225	-1.68%
2024/03/19	20.5	57.46	19.5	57.50	57.20	1	2,207	0.04%
2024/03/18	58.8	56.83	77.1	56.78	57.10	-18.3	2,213	-0.83%
2024/03/15	165.3	57.14	148.4	57.46	56.80	17	2,172	0.78%	大買/大賣/
2024/03/14	49.6	60.95	23	60.90	60.50	26.6	1,957	1.36%
2024/03/13	15.1	60.26	11.8	60.51	60.10	3.4	1,902	0.18%
2024/03/12	7.7	60.01	17.5	60.16	60.10	-9.8	1,898	-0.51%
2024/03/11	12.9	59.88	20.2	59.88	59.60	-7.2	1,910	-0.38%
2024/03/08	29	59.66	8.1	59.74	59.40	20.9	1,923	1.09%
2024/03/07	32.5	60.10	17.2	60.17	60.30	15.3	1,920	0.80%
2024/03/06	13.4	60.27	40	60.37	60.40	-26.6	1,916	-1.39%
2024/03/05	21.4	60.06	54.3	59.94	60.30	-33	1,911	-1.72%
2024/03/04	14.7	58.90	15.9	58.92	58.70	-1.2	1,853	-0.07%
2024/03/01	7	58.79	11.8	58.79	58.90	-4.9	1,854	-0.26%
2024/02/29	7.5	58.57	10	58.56	58.40	-2.5	1,858	-0.13%
2024/02/27	7.6	58.54	2.6	58.88	58.50	5	1,861	0.27%
2024/02/26	11.1	59.09	14.2	59.08	59.00	-3.2	1,879	-0.17%
2024/02/23	4	58.79	13	58.86	58.70	-9	1,881	-0.48%
2024/02/22	6	58.60	9.1	58.61	58.60	-3.1	1,887	-0.16%
2024/02/21	6	58.44	15.8	58.39	58.50	-9.8	1,882	-0.52%
2024/02/20	2.3	58.18	9	58.14	57.80	-6.7	1,864	-0.36%
2024/02/19	5.9	57.29	32.7	57.60	58.00	-26.9	1,861	-1.44%
2024/02/16	12.9	57.10	20.6	57.22	57.00	-7.7	1,869	-0.41%
2024/02/15	39.6	57.22	2.6	57.29	57.20	37	1,855	1.99%
2024/02/05	4.4	58.18	12.3	58.18	58.20	-7.8	1,837	-0.43%
2024/02/02	5	57.92	7	57.97	58.00	-2.1	1,856	-0.11%
2024/02/01	1.6	58.07	2	58.00	57.80	-0.4	1,853	-0.02%
2024/01/31	0.9	57.71	2.4	57.79	57.70	-1.5	1,846	-0.08%
2024/01/30	4.1	57.80	3.8	57.92	57.70	0.3	1,838	0.02%
2024/01/29	8.8	58.25	7.4	58.21	58.30	1.3	1,837	0.07%
2024/01/26	5.6	58.13	4.9	58.38	58.20	0.7	1,838	0.04%
2024/01/25	3.3	58.15	11.5	57.98	58.10	-8.1	1,832	-0.44%
2024/01/24	7	57.60	4.4	57.71	57.50	2.6	1,828	0.14%
2024/01/23	2.5	57.88	5.8	57.66	57.80	-3.3	1,842	-0.18%
2024/01/22	5.3	57.30	25.2	57.29	57.40	-19.9	1,835	-1.08%
2024/01/19	3.6	57.17	4.2	57.22	57.30	-0.6	1,833	-0.03%
2024/01/18	7.6	57.07	3.8	57.16	57.10	3.9	1,838	0.21%
2024/01/17	2.2	57.49	19.9	57.58	57.70	-17.6	1,820	-0.97%
2024/01/16	10	57.26	4	57.41	57.40	6	1,790	0.34%
2024/01/15	8.7	57.71	8.2	57.58	58.00	0.5	1,790	0.03%
2024/01/12	4.2	56.67	7.4	57.05	57.00	-3.2	1,802	-0.18%
2024/01/11	9	56.89	12.5	57.09	56.80	-3.5	1,783	-0.19%
2024/01/10	8.5	56.76	24.8	56.78	57.00	-16.3	1,787	-0.91%
2024/01/09	21.3	57.17	4.1	57.23	57.10	17.2	1,785	0.96%
2024/01/08	9.5	57.66	25.9	57.90	57.80	-16.4	1,772	-0.93%
2024/01/05	13.2	57.57	13.1	57.59	57.60	0.1	1,778	0.00%
2024/01/04	13.5	58.24	16	58.23	58.20	-2.6	1,757	-0.15%
2024/01/03	30.9	58.65	6.1	58.67	58.80	24.8	1,751	1.41%
2024/01/02	30.2	58.59	29.7	58.70	58.90	0.6	1,724	0.03%
2023/12/29	28	58.74	36.7	58.76	58.50	-8.7	1,711	-0.51%
2023/12/28	12.4	57.62	2.5	57.73	57.80	9.9	1,701	0.58%
2023/12/27	20.1	57.53	10	57.49	57.50	10.2	1,728	0.59%
2023/12/26	2	57.74	11.3	57.83	58.00	-9.3	1,723	-0.54%
2023/12/25	26.8	58.06	16.6	57.95	57.70	10.2	1,731	0.59%
2023/12/22	27.3	58.51	18	58.82	59.00	9.4	1,706	0.55%
2023/12/21	20.5	58.62	51	58.68	59.20	-30.5	1,653	-1.85%
2023/12/20	12.9	58.19	33.5	58.69	58.80	-20.6	1,617	-1.27%
2023/12/19	26.2	58.15	35	58.05	58.60	-8.8	1,565	-0.56%
2023/12/18	36.6	57.80	48.8	57.86	58.40	-12.2	1,500	-0.81%
2023/12/15	24.3	56.94	16.3	56.93	57.00	7.9	1,464	0.54%
2023/12/14	9.5	56.68	18.2	56.82	56.90	-8.7	1,468	-0.59%
2023/12/13	20.2	56.46	16.9	56.28	56.30	3.2	1,457	0.22%
2023/12/12	3.3	57.04	14.7	57.08	57.20	-11.4	1,459	-0.78%
2023/12/11	5.5	57.08	14.7	57.16	57.00	-9.3	1,455	-0.64%
2023/12/08	11.9	57.25	12.4	57.22	57.20	-0.5	1,479	-0.04%
2023/12/07	13.5	56.94	9.2	57.05	56.80	4.2	1,478	0.29%
2023/12/06	26.7	57.32	31.2	57.25	57.40	-4.5	1,471	-0.30%
2023/12/05	6.2	56.40	18.4	56.47	56.50	-12.2	1,442	-0.84%
2023/12/04	10.9	56.26	22.1	56.14	56.10	-11.3	1,426	-0.79%
2023/12/01	10.6	55.90	3.9	55.95	55.80	6.8	1,431	0.47%
2023/11/30	14	56.13	44.1	56.23	56.30	-30.1	1,445	-2.08%
2023/11/29	5.8	55.81	15.8	55.80	55.90	-10	1,487	-0.67%
2023/11/28	7.7	55.66	21.6	55.68	55.80	-14	1,486	-0.94%
2023/11/27	14.6	55.30	11.7	55.80	55.00	2.9	1,488	0.20%
2023/11/24	1.9	55.07	7.6	55.09	55.30	-5.7	1,490	-0.38%
2023/11/22	11.7	55.02	22.3	54.93	54.90	-10.6	1,475	-0.72%
2023/11/21	24.5	54.37	25.1	54.42	54.50	-0.6	1,468	-0.04%
2023/11/20	12.3	53.72	3.2	53.81	53.60	9.1	1,457	0.63%
2023/11/17	3.9	53.83	9.1	53.89	53.90	-5.2	1,454	-0.36%
2023/11/16	6	54.13	4.1	54.15	54.00	1.9	1,450	0.13%
2023/11/15	12.4	53.57	70.4	53.71	53.90	-58	1,460	-3.97%
2023/11/14	9.6	53.25	11.3	53.36	53.20	-1.7	1,520	-0.11%
2023/11/13	16.1	53.13	5.1	53.06	53.00	11	1,542	0.71%
2023/11/10	38.6	53.72	24.3	53.77	53.60	14.3	1,573	0.91%
2023/11/09	2.3	53.01	3.1	52.87	52.80	-0.8	1,558	-0.05%
2023/11/08	2.4	52.96	4.5	52.95	53.00	-2.1	1,651	-0.13%
2023/11/07	18.2	52.70	4.3	52.71	52.80	13.9	1,692	0.82%
2023/11/06	5.4	52.80	16.2	52.94	52.80	-10.8	1,773	-0.61%
2023/11/03	3.9	52.41	20.3	52.52	52.50	-16.3	2,027	-0.80%
2023/11/02	4.2	52.01	7.3	52.03	52.10	-3.1	2,102	-0.15%
2023/11/01	6.1	51.60	14.3	51.49	51.90	-8.2	2,220	-0.37%
2023/10/31	24.3	51.14	9.3	51.13	50.80	15	2,536	0.59%
2023/10/30	6.7	51.84	1.5	51.81	51.60	5.2	2,750	0.19%
2023/10/27	5.2	51.90	3.9	51.92	51.90	1.4	2,967	0.05%
2023/10/26	18.7	51.58	6.1	51.48	51.40	12.6	3,107	0.41%
2023/10/25	6	52.03	7.1	52.09	51.90	-1.2	3,144	-0.04%
2023/10/24	3.9	51.67	0.9	51.77	51.70	3.1	3,205	0.10%
2023/10/23	28.9	51.62	18.4	51.61	51.60	10.5	3,290	0.32%
2023/10/20	15	51.12	7.4	51.44	51.20	7.5	3,351	0.23%
2023/10/19	19	51.86	18.4	51.85	51.80	0.6	3,414	0.02%
2023/10/18	17.7	51.80	6.2	51.74	51.60	11.5	3,558	0.32%
2023/10/17	34.3	52.49	26.2	52.35	52.20	8.1	3,714	0.22%
2023/10/16	24.7	52.58	13	52.51	52.50	11.6	3,843	0.30%
2023/10/13	26.1	53.24	30.5	53.07	52.80	-4.4	4,081	-0.11%
2023/10/12	16.5	52.81	15.7	52.98	53.20	0.9	4,329	0.02%
2023/10/11	29.6	52.86	22.2	52.97	52.70	7.4	4,406	0.17%
2023/10/06	25.4	52.79	14.7	52.83	52.80	10.7	4,441	0.24%
2023/10/05	16.5	52.35	15.7	52.70	52.60	0.8	4,458	0.02%
2023/10/04	52.1	52.29	18.3	52.25	52.10	33.8	4,499	0.75%
2023/10/03	30.3	53.25	18.4	53.24	53.10	11.9	4,501	0.27%
2023/10/02	29.9	53.93	7.1	53.87	53.80	22.8	4,483	0.51%
2023/09/28	40.7	54.15	22.2	54.01	53.80	18.5	4,493	0.41%
2023/09/27	25.8	54.32	21.1	54.03	54.10	4.7	4,499	0.10%
2023/09/26	40.6	54.67	22.2	54.41	54.30	18.4	4,521	0.41%
2023/09/25	40.4	54.99	25.9	55.06	55.20	14.5	4,530	0.32%
2023/09/22	23.3	53.95	12	53.99	54.00	11.3	4,532	0.25%
2023/09/21	8.7	53.90	9.4	54.00	54.30	-0.7	4,535	-0.02%
2023/09/20	39.8	54.60	33.6	54.35	54.20	6.2	4,538	0.14%
2023/09/19	45	54.78	33.6	54.47	54.40	11.4	4,511	0.25%
2023/09/18	34.2	55.51	26.8	55.43	55.30	7.4	4,498	0.17%
2023/09/15	41.6	55.36	33.9	55.28	55.60	7.6	4,497	0.17%
2023/09/14	40.5	54.94	34.9	54.95	54.90	5.6	4,512	0.12%
2023/09/13	42.9	53.94	34.3	54.33	54.30	8.6	4,504	0.19%
2023/09/12	31.6	54.16	28.6	54.11	54.20	3	4,490	0.07%
2023/09/11	32.4	54.29	37.6	54.22	54.20	-5.2	4,482	-0.12%
2023/09/08	26.6	54.94	25.5	54.59	54.50	1	4,486	0.02%
2023/09/07	27.4	54.69	29.8	54.71	54.60	-2.4	4,496	-0.05%
2023/09/06	41.6	54.83	40.2	54.81	54.80	1.4	4,493	0.03%
2023/09/05	42.1	56.12	32.5	55.54	55.40	9.6	4,475	0.21%
2023/09/04	52.9	55.90	54.9	56.10	56.10	-2	4,468	-0.04%
2023/09/01	38	54.84	39.8	55.03	55.00	-1.8	4,422	-0.04%
2023/08/31	36.2	54.60	51.1	54.92	54.60	-15	4,413	-0.34%
2023/08/30	33.2	54.33	24	54.41	54.30	9.2	4,399	0.21%
2023/08/29	30	54.45	25.7	54.86	54.80	4.3	4,397	0.10%
2023/08/28	18	54.35	16.5	54.27	54.20	1.5	4,392	0.03%
2023/08/25	15.3	54.38	23.5	54.45	54.30	-8.2	4,397	-0.19%
2023/08/24	22	54.20	13.4	54.01	53.80	8.6	4,399	0.19%
2023/08/23	19.1	54.33	18.3	54.37	54.30	0.8	4,391	0.02%
2023/08/22	18.7	54.44	12.5	54.50	54.60	6.3	4,391	0.14%
2023/08/21	31.3	54.46	8.7	54.50	54.30	22.6	4,400	0.51%
2023/08/18	33.1	54.87	40.8	55.13	54.70	-7.7	4,388	-0.18%
2023/08/17	17.8	53.77	9.1	53.93	54.00	8.7	4,363	0.20%
2023/08/16	25.8	53.74	6.2	53.81	53.40	19.6	4,391	0.45%
2023/08/15	16.8	53.27	12.6	53.37	53.10	4.2	4,362	0.10%
2023/08/14	58.3	52.70	30.1	52.85	52.90	28.2	4,360	0.65%
2023/08/11	26.3	54.13	17.1	54.51	54.10	9.2	4,299	0.21%
2023/08/10	74	54.36	38.8	54.69	54.30	35.2	4,311	0.82%
2023/08/09	235.8	54.47	143.8	54.82	55.40	92.1	4,248	2.17%	大買/大賣/
2023/08/08	66.3	59.61	74.3	59.13	58.90	-8	3,996	-0.20%
2023/08/07	110.9	58.54	128.3	58.51	58.80	-17.3	3,956	-0.44%	大買/大賣/
2023/08/04	256.1	58.12	211.5	57.78	56.70	44.6	3,866	1.15%	大買/大賣/
2023/08/02	173.2	62.34	230.6	62.22	61.40	-57.4	3,623	-1.58%	大買/大賣/
2023/08/01	158.4	61.62	195.3	61.77	62.20	-36.9	3,484	-1.06%	大買/大賣/
2023/07/31	76.1	60.06	137.3	60.59	59.80	-61.2	3,311	-1.85%	大賣/
2023/07/28	64.9	59.01	94.3	59.31	59.40	-29.5	3,249	-0.91%
2023/07/27	52.8	58.96	61.8	59.14	59.50	-9	3,234	-0.28%
2023/07/26	131.8	58.71	88.1	58.69	59.00	43.7	3,191	1.37%	大買/
2023/07/25	118.6	58.35	68.1	57.95	58.10	50.5	3,113	1.62%	大買/
2023/07/24	76.2	59.24	65.3	58.95	59.00	10.9	3,044	0.36%
2023/07/21	45.4	58.78	177	58.95	59.00	-131.6	2,974	-4.42%	大賣/鉅額交易
2023/07/20	147.2	57.97	165.6	58.40	58.60	-18.4	2,857	-0.64%	大買/大賣/
2023/07/19	52	56.80	125.2	57.06	56.30	-73.3	2,690	-2.72%	大賣/
2023/07/18	107	56.92	146.7	56.58	55.90	-39.7	2,564	-1.55%	大買/大賣/
2023/07/17	48.8	55.59	321.9	55.29	55.90	-273.1	2,333	-11.70%	大賣/鉅額交易
2023/07/14	77.9	53.02	28.4	53.11	52.60	49.5	2,096	2.36%
2023/07/13	16.6	51.96	51.1	52.07	51.80	-34.5	2,059	-1.68%
2023/07/12	23	51.94	24	51.86	51.80	-0.9	2,081	-0.04%
2023/07/11	52.7	51.62	64.3	52.00	52.00	-11.6	2,083	-0.56%
2023/07/10	64.8	52.47	48.5	52.36	52.50	16.3	2,058	0.79%
2023/07/07	45.7	51.80	38	51.98	51.80	7.7	2,037	0.38%
2023/07/06	56	52.46	43.9	52.03	52.10	12.2	2,036	0.60%
2023/07/05	25	53.12	10.1	53.06	52.90	14.8	2,031	0.73%
2023/07/04	11.3	53.30	19	53.37	53.30	-7.7	2,046	-0.38%
2023/07/03	28.5	53.34	39.7	53.38	53.30	-11.2	2,083	-0.54%
2023/06/30	23.1	53.33	47.1	53.29	53.30	-24	2,091	-1.15%
2023/06/29	42.5	53.09	31.2	52.90	52.80	11.3	2,063	0.55%
2023/06/28	12	52.18	19.2	52.57	52.70	-7.2	2,049	-0.35%
2023/06/27	18.6	52.20	16.5	52.15	52.00	2.1	2,048	0.10%
2023/06/26	13	52.01	19.9	52.21	52.20	-6.9	2,049	-0.34%
2023/06/21	15.9	51.62	37.6	51.57	52.10	-21.7	2,051	-1.06%
2023/06/20	61.8	51.63	11.2	51.45	51.40	50.6	2,044	2.47%
2023/06/19	39.1	52.50	3.3	52.50	52.40	35.8	2,008	1.78%
2023/06/16	33.1	52.70	9.4	52.61	52.50	23.7	2,011	1.18%
2023/06/15	10.3	52.63	16	52.75	52.90	-5.7	2,005	-0.28%
2023/06/14	31.9	52.49	19.5	52.48	52.50	12.4	2,014	0.62%
2023/06/13	10	52.72	16.3	52.99	52.90	-6.3	2,007	-0.31%
2023/06/12	13.1	53.13	39.5	52.91	52.70	-26.4	2,005	-1.32%
2023/06/09	8.7	53.43	16.6	53.39	53.50	-7.9	2,013	-0.39%
2023/06/08	14.6	53.45	24.6	53.42	53.50	-10.1	2,029	-0.50%
2023/06/07	13.2	53.06	38.4	53.13	53.30	-25.2	2,039	-1.23%
2023/06/06	18.3	52.68	20.5	52.91	52.80	-2.2	2,046	-0.11%
2023/06/05	24.4	53.12	28	53.16	53.00	-3.6	2,074	-0.17%
2023/06/02	14.7	52.82	20.8	53.26	53.20	-6.1	2,130	-0.29%
2023/06/01	13.1	52.74	28.7	52.74	52.70	-15.6	2,211	-0.71%
2023/05/31	21.1	52.84	3.8	53.13	52.50	17.3	2,283	0.76%
2023/05/30	11.5	52.98	17.8	53.21	53.30	-6.3	2,359	-0.27%
2023/05/29	21.2	52.96	20.2	52.93	52.80	1	2,645	0.04%
2023/05/26	15.2	53.07	9.7	53.10	53.10	5.5	2,677	0.20%
2023/05/25	18.1	53.34	18.5	53.31	53.30	-0.4	2,736	-0.02%
2023/05/24	16.6	53.93	10.6	53.82	53.90	6	2,753	0.22%
2023/05/23	14.6	54.30	40.2	54.43	54.00	-25.6	2,765	-0.93%
2023/05/22	22	53.74	41.9	53.80	53.70	-19.8	2,722	-0.73%
2023/05/19	15.2	53.12	51.4	53.18	53.10	-36.2	2,668	-1.36%
2023/05/18	13.3	53.27	16.1	53.28	53.10	-2.8	2,655	-0.10%
2023/05/17	12.3	53.27	29.9	53.40	53.50	-17.6	2,642	-0.67%
2023/05/16	33.9	53.39	99.1	53.34	53.00	-65.2	2,612	-2.50%
2023/05/15	8.9	52.57	24.3	52.67	52.80	-15.4	2,561	-0.60%
2023/05/12	42.1	52.44	60.4	52.27	52.50	-18.2	2,568	-0.71%
2023/05/11	42.1	52.44	60.4	52.27	52.00	-18.2	2,560	-0.71%
2023/05/10	18.2	53.24	56.8	53.23	53.30	-38.6	2,533	-1.52%
2023/05/09	116.3	53.53	132.8	53.46	52.70	-16.5	2,510	-0.66%	大買/大賣/
2023/05/08	79.9	53.37	92.1	53.46	53.50	-12.1	2,441	-0.50%
2023/05/05	20.9	52.36	44.2	52.48	52.80	-23.3	2,366	-0.98%
2023/05/04	72.3	52.18	65.2	52.39	51.80	7.1	2,330	0.30%
2023/05/03	46.7	52.06	36.6	52.23	52.20	10.1	2,273	0.44%
2023/05/02	25.8	52.03	75.9	51.73	51.80	-50	2,255	-2.22%
2023/04/28	14.6	51.21	14.3	51.12	51.30	0.2	2,254	0.01%
2023/04/27	14.8	51.11	22.1	51.15	51.10	-7.4	2,255	-0.33%
2023/04/26	3.4	51.00	68.4	51.05	51.30	-65	2,263	-2.87%
2023/04/25	17.9	51.24	19.6	51.11	50.90	-1.7	2,254	-0.07%
2023/04/24	18.2	51.06	12.9	51.22	51.30	5.4	2,232	0.24%
2023/04/21	25.1	51.86	21.7	51.42	51.40	3.4	2,232	0.15%
2023/04/20	23.9	52.49	26.8	52.14	52.00	-3	2,229	-0.13%
2023/04/19	32.4	52.44	42.3	52.67	52.60	-9.9	2,223	-0.44%
2023/04/18	34.4	52.96	42.7	53.02	52.70	-8.3	2,199	-0.38%
2023/04/17	49.9	52.96	100.8	53.00	52.80	-50.9	2,156	-2.36%
2023/04/14	18.1	51.84	29.1	51.97	51.90	-11	2,089	-0.53%
2023/04/13	23.1	51.72	18.2	51.73	52.00	4.9	2,064	0.24%
2023/04/12	25.4	51.24	21	51.18	51.00	4.4	2,039	0.22%
2023/04/11	39.6	51.70	22.7	51.61	51.40	16.9	2,025	0.83%
2023/04/10	7.4	51.81	23.8	51.86	52.00	-16.4	2,049	-0.80%
2023/04/07	28	51.71	18.8	51.82	51.90	9.3	2,035	0.46%
2023/04/06	52.1	51.75	55.5	51.95	51.90	-3.4	2,013	-0.17%
2023/03/31	13.5	50.81	34.4	50.71	51.10	-20.9	1,972	-1.06%
2023/03/30	10.6	50.19	9.2	50.24	50.30	1.3	1,938	0.07%
2023/03/29	14.4	50.33	1	50.10	50.20	13.4	1,930	0.69%
2023/03/28	21.6	50.33	18.6	50.31	50.30	3	1,934	0.16%
2023/03/27	24.5	50.02	16.2	50.15	50.20	8.3	1,924	0.43%
2023/03/24	40.9	49.79	19.9	49.86	49.90	21.1	1,914	1.10%
2023/03/23	14.4	49.99	9.1	50.00	50.00	5.2	1,900	0.28%
2023/03/22	17.4	50.08	22.9	50.14	50.10	-5.5	1,894	-0.29%
2023/03/21	13.4	49.86	10	50.18	50.10	3.3	1,886	0.18%
2023/03/20	28.1	49.71	9.7	49.85	49.65	18.4	1,878	0.98%
2023/03/17	10.6	50.02	4.6	49.99	49.85	6.1	1,866	0.32%
2023/03/16	22.2	50.00	18.7	50.05	50.00	3.6	1,853	0.19%
2023/03/15	7.6	50.64	16.9	50.61	50.30	-9.3	1,840	-0.51%
2023/03/14	9.4	50.60	17.9	50.59	50.50	-8.5	1,827	-0.46%
2023/03/13	10.7	49.87	23	49.93	50.10	-12.2	1,813	-0.68%
2023/03/10	37.5	50.64	34.3	50.61	50.30	3.1	1,791	0.18%
2023/03/09	15.9	51.14	22	51.28	51.10	-6.1	1,772	-0.34%
2023/03/08	41.2	51.21	50.5	51.36	51.30	-9.3	1,767	-0.53%
2023/03/07	112.6	51.81	58.8	51.56	51.20	53.8	1,730	3.11%	大買/
2023/03/06	85.2	51.74	99.2	51.74	51.30	-14	1,673	-0.83%
2023/03/03	38.7	50.78	53.3	50.97	50.20	-14.6	1,590	-0.92%
2023/03/02	152.7	50.48	115.9	50.59	50.00	36.8	1,515	2.43%	大買/大賣/
2023/03/01	419.7	53.19	318.2	52.97	51.10	101.5	1,410	7.19%	大買/大賣/鉅額交易
2023/02/24	19.2	50.14	48.8	50.34	50.60	-29.5	1,105	-2.67%
2023/02/23	59.7	50.01	74.9	50.10	49.55	-15.2	1,057	-1.44%
2023/02/22	33.5	48.75	40.3	48.97	49.05	-6.8	984	-0.69%
2023/02/21	9.9	48.44	34.5	48.30	48.65	-24.5	950	-2.58%
2023/02/20	22.4	47.26	28.9	47.57	47.75	-6.5	929	-0.70%
2023/02/17	14.7	47.00	7.1	47.09	47.05	7.6	922	0.83%
2023/02/16	6.9	47.05	21.3	47.07	47.30	-14.4	929	-1.55%
2023/02/15	3.5	46.89	6.7	46.94	46.85	-3.2	929	-0.34%
2023/02/14	17.9	46.64	8.7	46.74	46.65	9.2	925	0.99%
2023/02/13	14.8	46.59	10.3	46.61	46.60	4.5	929	0.49%
2023/02/10	45	46.75	18.3	46.89	46.35	26.7	925	2.88%
2023/02/09	21.6	47.28	0.1	47.54	47.25	21.5	896	2.39%
2023/02/08	9.4	47.54	8	47.51	47.60	1.4	890	0.16%
2023/02/07	5.8	46.91	28.9	46.91	47.10	-23.1	877	-2.63%
2023/02/06	10.6	46.61	17	46.56	46.65	-6.4	874	-0.73%
2023/02/03	18.6	46.50	20.7	46.49	46.85	-2	863	-0.24%
2023/02/02	4.8	46.10	13.9	46.09	46.20	-9.1	842	-1.08%
2023/02/01	42.9	45.93	9	46.11	45.80	33.9	841	4.03%
2023/01/31	15.1	46.22	9.7	46.36	46.30	5.3	830	0.64%
2023/01/30	25	45.95	19.6	46.04	45.65	5.5	834	0.66%
2023/01/17	9.4	45.84	10	45.83	45.85	-0.6	839	-0.07%
2023/01/16	9.7	45.96	7.3	46.30	45.80	2.4	835	0.29%
2023/01/13	16.6	46.10	0.1	46.16	46.10	16.5	834	1.97%
2023/01/12	9.5	46.09	4.4	46.11	46.20	5	902	0.56%
2023/01/11	11.8	46.46	16.6	46.46	46.05	-4.8	898	-0.53%
2023/01/10	10.8	46.00	12.6	46.10	46.30	-1.8	886	-0.20%
2023/01/09	6.6	45.57	2.5	45.77	45.80	4.1	867	0.47%
2023/01/06	3.3	45.27	1.1	45.27	45.25	2.2	857	0.26%
2023/01/05	8.4	45.30	0	45.40	45.20	8.4	860	0.97%
2023/01/04	6.3	45.23	2.4	45.27	45.35	3.9	863	0.45%
2023/01/03	2.4	45.24	6.1	45.14	45.45	-3.7	861	-0.43%
2022/12/30	4.4	45.53	13.7	45.50	45.55	-9.3	858	-1.08%
2022/12/29	11.1	45.34	6.1	45.33	45.40	5	855	0.59%
2022/12/28	31.6	46.45	41.2	46.33	46.05	-9.5	851	-1.12%
2022/12/27	6.5	45.03	2.6	45.10	45.35	3.8	816	0.47%
2022/12/26	12	45.29	3.8	45.13	45.00	8.2	822	1.00%
2022/12/23	15.7	45.34	39.3	45.26	45.45	-23.6	814	-2.90%
2022/12/22	1.6	44.56	2.1	44.52	44.60	-0.5	799	-0.07%
2022/12/21	13.2	44.40	0.9	44.62	44.10	12.3	814	1.51%
2022/12/20	32.8	44.83	5.2	44.53	44.40	27.6	820	3.37%
2022/12/19	3.7	44.40	6.3	44.29	44.30	-2.6	815	-0.32%
2022/12/16	2.1	44.59	7.3	44.44	44.35	-5.3	811	-0.65%
2022/12/15	3.2	44.83	2.9	45.05	44.80	0.3	809	0.04%
2022/12/14	1.2	45.00	4.3	45.00	45.00	-3.1	811	-0.38%
2022/12/13	1.3	44.67	2.8	44.76	44.55	-1.5	803	-0.19%
2022/12/12	2.4	44.36	0.1	44.50	44.50	2.3	804	0.29%
2022/12/09	1.5	44.25	5.7	44.46	44.50	-4.2	806	-0.52%
2022/12/08	5.2	44.39	7	44.36	44.25	-1.8	804	-0.22%
2022/12/07	2.2	44.54	1.9	44.75	44.75	0.3	807	0.03%
2022/12/06	23.9	44.55	2.2	44.71	44.40	21.7	804	2.69%
2022/12/05	1.4	45.06	2.6	44.99	44.85	-1.2	799	-0.15%
2022/12/02	3.4	44.85	3.7	44.81	44.75	-0.3	790	-0.04%
2022/12/01	15.5	44.65	6.5	44.53	44.75	9	790	1.14%
2022/11/30	9.5	44.47	17.3	44.54	44.55	-7.7	773	-1.00%
2022/11/29	6.3	43.64	8.5	43.86	44.00	-2.2	752	-0.29%
2022/11/28	10.9	43.68	1.1	43.73	43.75	9.7	753	1.29%
2022/11/25	1.1	44.23	7.8	44.27	44.05	-6.7	750	-0.89%
2022/11/24	7.9	43.62	3.2	43.67	43.55	4.7	739	0.63%
2022/11/23	9.1	43.18	1.4	43.23	43.30	7.7	744	1.03%
2022/11/22	4.8	43.12	0	0.00	43.35	4.8	763	0.63%
2022/11/21	2.5	43.26	4.2	43.28	43.40	-1.7	773	-0.22%
2022/11/18	5.1	43.25	4.1	43.24	43.25	1	786	0.12%
2022/11/17	3.1	43.17	1.5	43.36	43.25	1.5	798	0.19%
2022/11/16	16.1	42.92	0.1	43.15	42.75	16	803	1.99%
2022/11/15	2.1	43.22	2.1	43.25	43.30	0	801	0.00%
2022/11/14	5.5	42.85	2.3	42.87	42.90	3.2	795	0.40%
2022/11/11	2.4	42.07	18.4	42.18	42.05	-16	791	-2.02%
2022/11/10	13.1	41.84	2.5	41.80	41.70	10.6	790	1.34%
2022/11/09	7.5	41.76	7.6	41.91	41.90	0	790	0.00%
2022/11/08	6.3	41.87	6.4	41.93	41.90	-0.1	792	-0.01%
2022/11/07	5.2	41.51	7.1	41.33	41.60	-1.9	798	-0.23%
2022/11/04	7.4	41.11	6	41.09	41.20	1.4	804	0.18%
2022/11/03	0.8	41.10	3.4	41.12	41.05	-2.6	808	-0.32%
2022/11/02	12.5	41.47	10.6	41.41	41.20	1.9	807	0.24%
2022/11/01	1.3	40.45	3.5	40.56	40.60	-2.2	797	-0.27%
2022/10/31	3.1	40.24	2.2	40.11	40.20	0.9	792	0.11%
2022/10/28	9.2	40.04	3.7	40.16	39.95	5.5	799	0.69%
2022/10/27	3.4	40.15	0.1	40.27	40.40	3.3	792	0.41%
2022/10/26	8.5	40.00	7.2	40.01	40.05	1.4	786	0.17%
2022/10/25	36.2	40.88	5.7	40.35	40.30	30.5	771	3.95%
2022/10/24	7.9	41.81	2	41.70	41.70	5.9	755	0.78%
2022/10/21	12.6	42.04	3.2	42.00	42.00	9.4	749	1.26%
2022/10/20	27.1	42.20	4.6	42.24	42.80	22.4	737	3.04%
2022/10/19	4.3	43.94	3.5	44.04	43.85	0.8	668	0.12%
2022/10/18	3.1	43.28	2.2	43.60	44.10	0.9	671	0.13%
2022/10/17	5	42.97	3.2	43.03	43.20	1.8	667	0.28%
2022/10/14	2.4	43.21	9.4	43.35	43.55	-7.1	665	-1.06%
2022/10/13	15.9	42.95	16.8	42.86	42.75	-0.8	667	-0.13%
2022/10/12	10.9	43.33	6.1	43.20	43.35	4.7	659	0.72%
2022/10/11	19.9	43.60	4.8	43.65	43.80	15.2	652	2.32%
2022/10/07	11.9	44.70	0	0.00	44.75	11.9	649	1.83%
2022/10/06	10.4	44.70	6.8	44.85	45.00	3.6	646	0.56%
2022/10/05	3.5	44.86	19.7	44.97	45.00	-16.2	648	-2.49%
2022/10/04	14.4	44.03	8.1	44.35	44.40	6.3	646	0.97%
2022/10/03	21.3	43.92	5.8	44.02	44.00	15.6	641	2.43%
2022/09/30	16.1	44.61	5	44.54	44.50	11.1	641	1.73%
2022/09/29	12.2	45.27	6.1	45.17	45.45	6.2	631	0.98%
2022/09/28	22.7	45.66	7.6	45.45	45.25	15.1	622	2.43%
2022/09/27	13.3	46.55	4.3	46.63	46.60	9	619	1.46%
2022/09/26	11.9	46.91	4	46.94	46.90	7.9	625	1.26%
2022/09/23	6.7	47.40	0.9	47.56	47.30	5.8	628	0.93%
2022/09/22	6	47.41	0	47.60	47.40	6	640	0.93%
2022/09/21	6.6	47.62	5	47.45	47.40	1.6	637	0.25%
2022/09/20	0.3	47.99	0.1	48.15	47.95	0.3	635	0.04%
2022/09/19	18.2	47.84	3.1	47.82	47.70	15	646	2.33%
2022/09/16	1.3	48.39	7.1	48.50	48.30	-5.7	653	-0.88%
2022/09/15	3.2	48.46	5.2	48.61	48.65	-2	660	-0.30%
2022/09/14	10.1	48.37	5.5	48.60	48.30	4.6	669	0.69%
2022/09/13	9.7	48.73	5.2	48.80	48.70	4.5	672	0.67%
2022/09/12	5.1	48.26	1.9	48.42	48.25	3.2	677	0.47%
2022/09/08	2.8	48.16	4.2	48.20	48.20	-1.4	687	-0.20%
2022/09/07	7.9	47.90	3	47.85	47.75	4.9	692	0.71%
2022/09/06	11.3	48.22	2.4	48.23	48.20	9	694	1.29%
2022/09/05	5.2	48.50	2	48.50	48.45	3.2	700	0.46%
2022/09/02	7.6	48.56	0.3	48.75	48.45	7.3	706	1.04%
2022/09/01	10	48.61	1	48.65	48.70	9	707	1.27%
2022/08/31	9.1	48.99	5.1	49.25	49.25	3.9	701	0.56%
2022/08/30	11.1	48.95	6	49.00	49.15	5.1	699	0.73%
2022/08/29	24.3	50.32	83.6	50.67	50.70	-59.3	686	-8.64%
2022/08/26	53	50.51	5.4	50.50	50.60	47.5	665	7.14%
2022/08/25	5.7	50.61	6.5	50.63	50.50	-0.8	659	-0.12%
2022/08/24	2.6	50.14	10.4	50.36	50.20	-7.8	652	-1.20%
2022/08/23	5.1	49.97	15.1	49.85	49.95	-10	655	-1.53%
2022/08/22	3.6	49.08	6.2	49.42	49.75	-2.6	656	-0.39%
2022/08/19	4.7	48.93	1	49.00	49.10	3.7	651	0.56%
2022/08/18	7.4	49.13	3.2	49.01	49.10	4.2	658	0.64%
2022/08/17	2.6	49.72	10.3	49.67	49.50	-7.7	655	-1.18%
2022/08/16	8.3	49.54	6.1	49.68	49.55	2.2	667	0.34%
2022/08/15	10.3	49.29	21.7	49.38	49.70	-11.4	674	-1.69%
2022/08/12	5	48.87	13.2	48.79	48.90	-8.3	680	-1.21%
2022/08/11	6.6	48.03	17.5	48.11	48.00	-10.9	686	-1.59%
2022/08/10	7	47.80	7.6	47.89	47.60	-0.6	702	-0.08%
2022/08/09	3.4	47.87	3.1	47.87	48.10	0.3	721	0.04%
2022/08/08	7	47.47	0.1	47.78	47.75	6.8	735	0.93%
2022/08/05	8.5	47.35	3	47.43	47.35	5.5	760	0.72%
2022/08/04	13.4	46.91	0	0.00	47.20	13.4	800	1.68%
2022/08/03	13.3	47.11	1	47.05	47.15	12.3	834	1.47%
2022/08/02	11.7	47.81	3.1	47.70	47.55	8.5	847	1.01%
2022/08/01	11.5	48.51	1	48.40	48.40	10.5	874	1.20%
2022/07/29	2.4	49.01	36	49.07	48.90	-33.6	888	-3.78%
2022/07/28	4.5	48.99	2.1	48.98	48.95	2.4	897	0.27%
2022/07/27	1.6	48.81	5.4	48.86	49.00	-3.8	920	-0.41%
2022/07/26	4	48.72	5.6	48.82	48.80	-1.6	945	-0.17%
2022/07/25	39.7	48.15	12.3	48.34	48.65	27.4	954	2.87%
2022/07/22	2.8	47.73	2.2	47.74	47.65	0.5	966	0.06%
2022/07/21	5.4	47.67	1.4	47.74	47.90	4	997	0.40%
2022/07/20	6.8	47.71	2.2	47.81	47.70	4.6	1,018	0.45%
2022/07/19	1.2	46.95	1.1	47.32	47.35	0.1	1,033	0.01%
2022/07/18	10.2	46.77	1.3	46.85	46.95	8.9	1,048	0.85%
2022/07/15	6.2	47.06	1	47.20	46.85	5.2	1,102	0.47%
2022/07/14	1.5	47.23	5.1	47.38	47.45	-3.6	1,172	-0.30%
2022/07/13	3.3	47.12	3	47.27	47.40	0.3	1,220	0.02%
2022/07/12	5.8	47.02	3.5	47.10	47.10	2.3	1,333	0.17%
2022/07/11	0.3	47.49	1	47.55	47.50	-0.7	1,465	-0.05%
2022/07/08	11.6	47.38	1.1	47.31	47.20	10.5	1,510	0.70%
2022/07/07	7.8	48.02	5.2	47.99	47.95	2.6	1,518	0.17%
2022/07/06	2.6	48.28	0.3	48.33	48.10	2.3	1,537	0.15%
2022/07/05	1.3	49.04	6.7	48.86	48.85	-5.4	1,557	-0.35%
2022/07/04	5.2	48.09	17.8	48.35	48.65	-12.7	1,563	-0.81%
2022/07/01	5.2	47.45	8.5	47.39	47.35	-3.3	1,567	-0.21%
2022/06/30	13	47.15	2.3	47.42	47.55	10.7	1,596	0.67%
2022/06/29	3.4	47.56	5.4	47.51	47.45	-2	1,595	-0.12%
2022/06/28	0.4	47.93	0.3	47.92	47.90	0.1	1,607	0.00%
2022/06/27	8.8	47.90	11.6	48.00	47.80	-2.7	1,625	-0.17%
2022/06/24	0.3	47.68	5.2	47.58	47.70	-4.9	1,650	-0.30%
2022/06/23	9.5	46.97	6.4	47.10	47.05	3.1	1,698	0.18%
2022/06/22	11.6	46.92	12.9	46.91	46.85	-1.3	1,694	-0.08%
2022/06/21	13.2	47.10	4.2	47.33	47.35	9	1,694	0.53%
2022/06/20	12.1	47.33	0.5	47.30	47.00	11.6	1,695	0.68%
2022/06/17	13.8	47.81	7	48.24	47.60	6.8	1,699	0.40%
2022/06/16	8.5	48.74	10.5	48.80	48.70	-2	1,703	-0.12%
2022/06/15	5.5	48.57	7.7	48.64	49.00	-2.1	1,731	-0.12%
2022/06/14	6.3	47.64	10.2	47.56	47.75	-3.9	1,740	-0.22%
2022/06/13	18	48.02	0.2	48.45	47.90	17.8	1,750	1.02%
2022/06/10	5.3	48.57	0	0.00	48.75	5.3	1,759	0.30%
2022/06/09	7.2	48.98	4	49.04	49.00	3.2	1,813	0.17%
2022/06/08	4.6	48.81	4.1	48.74	49.00	0.5	1,832	0.03%
2022/06/07	8.6	48.69	3.2	48.68	48.65	5.3	1,845	0.29%
2022/06/06	1.5	48.96	1.1	48.91	48.85	0.5	1,862	0.02%
2022/06/02	6.2	48.64	4	48.61	48.60	2.1	1,903	0.11%
2022/06/01	8	49.08	4	49.18	49.10	4	1,936	0.21%
2022/05/31	5.4	48.71	5.7	49.02	49.40	-0.3	1,952	-0.02%
2022/05/30	8.9	48.71	7.4	48.86	48.90	1.5	1,950	0.08%
2022/05/27	6.6	48.57	7	48.45	48.50	-0.4	1,952	-0.02%
2022/05/26	10.4	48.45	28.4	48.41	48.45	-18	1,962	-0.92%
2022/05/25	9.9	47.54	5.3	47.68	47.75	4.5	1,970	0.23%
2022/05/24	25.3	47.35	9.3	47.15	47.05	16	2,006	0.80%
2022/05/23	18	47.71	33.3	47.64	47.55	-15.2	2,000	-0.76%
2022/05/20	28.7	47.23	6	47.44	47.45	22.7	2,021	1.12%
2022/05/19	13.8	46.75	8	46.90	47.05	5.8	2,032	0.28%
2022/05/18	27.1	47.28	19.6	47.27	47.50	7.5	2,142	0.35%
2022/05/17	45.6	46.98	13.8	46.86	46.90	31.8	2,132	1.49%
2022/05/16	33.8	47.25	32.2	47.25	47.25	1.6	2,132	0.08%
2022/05/13	17.5	47.40	8.8	47.47	47.45	8.7	2,147	0.41%
2022/05/12	70.4	47.86	18.4	47.80	47.35	52	2,147	2.42%
2022/05/11	51.6	49.12	11.9	48.98	48.80	39.7	2,126	1.87%
2022/05/10	37.4	49.73	15.1	49.72	49.95	22.3	2,094	1.06%
2022/05/09	43.5	50.83	38.1	50.83	50.40	5.4	2,080	0.26%
2022/05/06	25.2	52.01	16.2	52.14	51.90	9	2,066	0.43%
2022/05/05	5.7	52.33	14.1	52.45	52.10	-8.4	2,085	-0.40%
2022/05/04	21.6	52.07	16.2	52.12	52.00	5.4	2,073	0.26%
2022/05/03	28	52.30	10.3	52.29	52.20	17.6	2,061	0.85%
2022/04/29	37.2	53.27	24.9	52.96	52.80	12.3	2,045	0.60%
2022/04/28	32.9	53.45	17.7	53.45	53.20	15.2	2,053	0.74%
2022/04/27	29.5	52.83	12.4	52.77	52.50	17.2	2,041	0.84%
2022/04/26	13.2	53.50	59.4	53.54	53.40	-46.2	2,018	-2.29%
2022/04/25	7.4	53.95	17.7	53.86	53.70	-10.3	2,002	-0.52%
2022/04/22	1.4	54.35	17.1	54.69	54.70	-15.7	1,998	-0.79%
2022/04/21	38	55.14	70.6	55.25	54.60	-32.6	1,992	-1.64%
2022/04/20	95.6	55.06	70.1	55.03	55.60	25.5	1,941	1.31%
2022/04/19	99.4	54.16	16.9	54.07	54.30	82.4	1,880	4.38%
2022/04/18	135.1	55.75	77.2	55.74	54.50	57.8	1,849	3.13%	大買/
2022/04/15	111.4	55.24	151.2	55.08	55.30	-39.8	1,743	-2.28%	大買/大賣/
2022/04/14	26.4	54.88	42.5	54.78	54.90	-16.1	1,625	-0.99%
2022/04/13	5.3	54.42	6	54.37	54.40	-0.7	1,587	-0.05%
2022/04/12	33.6	54.52	6.3	54.55	54.20	27.3	1,579	1.73%
2022/04/11	31.7	54.83	6.9	54.90	54.90	24.9	1,578	1.57%
2022/04/08	4.9	54.67	17.2	54.81	54.90	-12.3	1,571	-0.78%
2022/04/07	10.2	54.88	17.7	54.93	54.80	-7.4	1,563	-0.47%
2022/04/06	9.1	54.82	31.9	54.93	55.20	-22.8	1,560	-1.46%
2022/04/01	8	54.05	21.4	53.88	54.40	-13.5	1,551	-0.87%
2022/03/31	10.9	54.40	6.1	54.51	54.10	4.7	1,548	0.30%
2022/03/30	16.6	54.49	23.6	54.48	54.40	-7	1,542	-0.45%
2022/03/29	19.8	54.61	24.8	54.75	54.70	-5	1,528	-0.33%
2022/03/28	23.5	53.98	49.7	54.22	54.50	-26.2	1,502	-1.75%
2022/03/25	9.3	52.92	8.1	52.93	53.00	1.2	1,446	0.08%
2022/03/24	16.1	53.09	7.1	53.17	53.30	9	1,457	0.62%
2022/03/23	8.3	53.18	14.1	53.32	53.50	-5.9	1,469	-0.40%
2022/03/22	17.5	52.91	8.6	53.02	53.10	8.9	1,476	0.60%
2022/03/21	12.1	52.66	11.7	52.65	52.90	0.4	1,472	0.03%
2022/03/18	13	52.78	4.2	53.08	52.50	8.8	1,466	0.60%
2022/03/17	17.1	52.81	22	52.68	52.80	-4.9	1,440	-0.34%
2022/03/16	17.4	52.26	10.5	52.40	52.40	6.9	1,426	0.48%
2022/03/15	30.9	52.28	5.3	52.42	52.20	25.7	1,414	1.81%
2022/03/14	39.4	52.80	17.8	52.88	52.60	21.6	1,403	1.54%
2022/03/11	18.2	53.85	10.3	53.89	53.80	7.9	1,355	0.58%
2022/03/10	16.6	54.52	16.2	54.56	54.60	0.4	1,343	0.03%
2022/03/09	11.2	53.66	24.1	53.78	54.00	-12.9	1,337	-0.96%
2022/03/08	33.5	53.43	28.4	53.48	53.20	5.1	1,335	0.38%
2022/03/07	44.7	54.43	18.2	54.34	54.20	26.5	1,300	2.04%
2022/03/04	11.6	55.04	41.7	55.10	55.00	-30.2	1,282	-2.35%
2022/03/03	18.5	54.95	31.4	55.10	54.90	-12.9	1,289	-1.00%
2022/03/02	13.1	54.48	3.7	54.46	54.60	9.4	1,294	0.73%
2022/03/01	19.5	54.64	11.5	54.63	54.50	8	1,290	0.62%
2022/02/25	7.8	54.47	12.7	54.52	54.20	-4.9	1,282	-0.38%
2022/02/24	20.5	54.61	36.3	54.58	54.30	-15.8	1,273	-1.24%
2022/02/23	5.9	54.76	20.4	54.84	54.70	-14.5	1,243	-1.16%
2022/02/22	11.5	54.42	25.3	54.47	54.70	-13.7	1,247	-1.10%
2022/02/21	21.9	54.80	20.1	54.88	54.90	1.8	1,250	0.15%
2022/02/18	26.5	54.91	118.1	54.79	55.20	-91.6	1,239	-7.39%	大賣/
2022/02/17	9	53.33	4.2	53.36	53.40	4.8	1,129	0.43%
2022/02/16	12.1	53.47	11.6	53.45	53.50	0.5	1,146	0.04%
2022/02/15	24.3	53.63	19.5	53.63	53.40	4.9	1,145	0.43%
2022/02/14	10.5	53.05	22.6	53.05	53.10	-12.1	1,130	-1.07%
2022/02/11	7.9	53.01	11	53.04	53.00	-3.1	1,143	-0.27%
2022/02/10	11.4	52.94	2.4	52.98	53.00	9	1,197	0.75%
2022/02/09	5.2	52.85	13.1	52.90	52.90	-7.9	1,255	-0.63%
2022/02/08	19.1	52.77	15.4	52.80	52.90	3.7	1,260	0.29%
2022/02/07	15.4	52.62	77.6	52.73	53.00	-62.2	1,252	-4.97%
2022/01/26	8.9	52.13	39.9	52.12	52.20	-31	1,230	-2.52%
2022/01/25	4.6	52.18	1.3	52.06	52.20	3.2	1,273	0.25%
2022/01/24	14.9	52.11	8.3	52.16	52.20	6.6	1,288	0.51%
2022/01/21	14	52.22	8.2	52.50	52.20	5.8	1,287	0.45%
2022/01/20	7.9	52.13	0.7	52.31	52.10	7.2	1,272	0.56%
2022/01/19	9	52.16	23.2	52.19	52.30	-14.2	1,273	-1.12%
2022/01/18	6.3	52.24	2.9	52.33	52.20	3.4	1,286	0.27%
2022/01/17	18.9	52.14	1.2	52.25	52.20	17.6	1,291	1.37%
2022/01/14	12.8	52.30	5.8	52.47	52.30	7	1,284	0.55%
2022/01/13	4.5	52.44	5.3	52.33	52.50	-0.8	1,303	-0.06%
2022/01/12	17.4	52.19	5.8	52.26	52.30	11.6	1,316	0.88%
2022/01/11	17.3	52.29	8.3	52.27	52.30	9	1,312	0.69%
2022/01/10	17.6	52.45	2	52.40	52.50	15.6	1,312	1.19%
2022/01/07	56.3	52.48	4.2	52.61	52.40	52.2	1,317	3.96%
2022/01/06	6.9	52.58	10.1	52.69	52.70	-3.2	1,304	-0.24%
2022/01/05	11	52.47	4	52.53	52.50	7	1,310	0.53%
2022/01/04	24	52.58	0.4	52.85	52.70	23.6	1,315	1.80%
2022/01/03	25.2	53.09	10.4	53.11	52.90	14.8	1,306	1.14%
2021/12/30	18.8	53.32	22	53.38	53.40	-3.3	1,304	-0.25%
2021/12/29	17.5	53.41	11.7	53.38	53.40	5.8	1,310	0.44%
2021/12/28	6.1	53.24	44.2	53.18	53.60	-38.2	1,313	-2.91%
2021/12/27	15.7	52.70	4.8	52.79	52.70	11	1,303	0.84%
2021/12/24	24.9	52.69	4.2	52.61	52.70	20.7	1,358	1.52%
2021/12/23	3.7	52.69	5.2	52.70	52.70	-1.5	1,364	-0.11%
2021/12/22	2.4	52.67	9.2	52.62	52.60	-6.8	1,377	-0.50%
2021/12/21	7.9	52.44	8.3	52.47	52.50	-0.5	1,394	-0.03%
2021/12/20	40.4	52.21	6	52.27	52.20	34.4	1,416	2.42%
2021/12/17	11.9	52.31	27.5	52.31	52.30	-15.6	1,405	-1.11%
2021/12/16	13.1	52.39	11.5	52.43	52.30	1.5	1,393	0.11%
2021/12/15	3.4	52.64	8.4	52.68	52.50	-5	1,410	-0.35%
2021/12/14	4.9	52.53	8.2	52.57	52.40	-3.4	1,429	-0.23%
2021/12/13	13.1	52.67	6.2	52.72	52.60	6.8	1,436	0.48%
2021/12/10	3.1	52.78	7.2	52.72	52.70	-4.1	1,444	-0.29%
2021/12/09	7.4	52.77	9.1	52.77	52.80	-1.7	1,460	-0.12%
2021/12/08	25.1	52.70	14.1	52.69	52.70	11	1,512	0.73%
2021/12/07	11.7	52.49	4.4	52.50	52.50	7.3	1,514	0.48%
2021/12/06	9.6	52.33	5.7	52.42	52.30	3.9	1,512	0.26%
2021/12/03	18.6	52.18	2.1	52.11	52.20	16.5	1,517	1.09%
2021/12/02	20.3	52.07	3.6	52.22	52.00	16.7	1,521	1.10%
2021/12/01	10	52.13	8.7	52.08	52.20	1.3	1,533	0.08%
2021/11/30	33.1	52.25	3.5	52.33	52.00	29.6	1,570	1.88%
2021/11/29	25.1	52.19	12.6	52.12	52.20	12.5	1,570	0.80%
2021/11/26	18.9	52.61	12.1	52.71	52.50	6.8	1,576	0.43%
2021/11/25	2.5	52.83	9.6	52.83	52.80	-7	1,582	-0.44%
2021/11/24	11.8	52.80	7.2	52.89	52.70	4.6	1,611	0.29%
2021/11/23	5.8	52.85	2.4	52.92	52.70	3.5	1,617	0.21%
2021/11/22	26.6	53.01	12.2	52.95	53.00	14.4	1,630	0.88%
2021/11/19	15.1	53.22	6.7	53.20	53.20	8.4	1,644	0.51%
2021/11/18	21.6	52.95	13.4	53.09	53.30	8.1	1,662	0.49%
2021/11/17	18.3	52.58	6.4	52.74	52.80	11.9	1,701	0.70%
2021/11/16	8.7	52.60	5.6	52.64	52.70	3	1,765	0.17%
2021/11/15	28	52.56	9	52.61	52.40	19	1,802	1.05%
2021/11/12	18.6	52.76	11.6	52.84	52.90	7.1	1,806	0.39%
2021/11/11	14.1	52.30	7	52.29	52.40	7.1	1,825	0.39%
2021/11/10	34.9	52.03	21.7	52.03	52.20	13.2	1,863	0.71%
2021/11/09	97	52.37	18.3	52.43	52.20	78.7	1,877	4.19%
2021/11/08	59.8	52.66	27.9	52.68	52.90	31.8	1,858	1.71%
2021/11/05	14.2	53.18	6.1	53.29	53.50	8.2	1,919	0.43%
2021/11/04	13.9	53.42	4.5	53.49	53.50	9.4	2,054	0.46%
2021/11/03	13.9	53.07	4.6	53.33	53.50	9.3	2,249	0.41%
2021/11/02	77.3	53.02	13.1	53.00	53.00	64.2	2,268	2.83%
2021/11/01	36.2	53.54	8.5	53.62	53.10	27.8	2,255	1.23%
2021/10/29	5.3	53.63	6.2	53.72	53.70	-0.9	2,266	-0.04%
2021/10/28	12.1	53.55	5.1	53.55	53.70	7	2,282	0.31%
2021/10/27	7.6	53.57	3	53.60	53.70	4.6	2,311	0.20%
2021/10/26	21.9	53.73	41.4	53.81	53.60	-19.5	2,329	-0.84%
2021/10/25	13.8	53.75	14.2	53.75	53.90	-0.3	2,332	-0.01%
2021/10/22	10.2	53.52	21.3	53.58	53.50	-11.1	2,353	-0.47%
2021/10/21	74.5	53.32	3.8	53.94	53.20	70.8	2,371	2.98%
2021/10/20	27.6	54.16	5	54.02	54.00	22.6	2,368	0.95%
2021/10/19	3.6	54.39	7.9	54.46	54.30	-4.3	2,363	-0.18%
2021/10/18	15.9	54.24	4.4	54.21	54.30	11.4	2,372	0.48%
2021/10/15	8.9	53.86	9.5	54.01	53.80	-0.6	2,373	-0.03%
2021/10/14	9.4	53.55	21.7	53.59	53.70	-12.3	2,379	-0.52%
2021/10/13	18.2	53.34	12	53.46	53.40	6.2	2,395	0.26%
2021/10/12	20.1	53.03	7.2	53.03	53.30	12.9	2,403	0.54%
2021/10/08	11.4	53.17	6.1	53.24	53.10	5.2	2,402	0.22%
2021/10/07	14	53.24	0.5	53.44	53.40	13.5	2,416	0.56%
2021/10/06	20.7	53.03	14.1	53.21	53.00	6.6	2,430	0.27%
2021/10/05	14	52.94	26.2	52.90	53.10	-12.2	2,443	-0.50%
2021/10/04	23.7	53.33	23.8	53.24	53.20	-0.1	2,459	0.00%
2021/10/01	87.4	53.69	8.8	53.62	53.50	78.7	2,457	3.20%
2021/09/30	9.7	54.43	1.1	54.89	54.90	8.7	2,408	0.36%
2021/09/29	19.1	54.61	7.1	54.73	54.60	12	2,413	0.50%
2021/09/28	6.6	55.37	13.2	55.47	55.20	-6.6	2,412	-0.27%
2021/09/27	14.8	55.00	10.2	55.04	55.20	4.6	2,399	0.19%
2021/09/24	6.3	54.46	2.1	54.50	54.40	4.2	2,401	0.18%
2021/09/23	19.9	54.29	3	54.40	54.20	16.9	2,425	0.70%
2021/09/22	26	54.05	4.2	54.18	54.10	21.7	2,450	0.89%
2021/09/17	19.6	54.51	12.3	54.37	54.90	7.3	2,464	0.30%
2021/09/16	30.2	54.44	6.2	54.50	54.40	24	2,469	0.97%
2021/09/15	28.3	54.67	11.4	54.74	54.60	17	2,488	0.68%
2021/09/14	22.2	54.83	10.3	54.88	54.90	11.9	2,499	0.48%
2021/09/13	73.2	54.78	34.8	54.63	54.90	38.4	2,506	1.53%
2021/09/10	5.8	55.91	4.5	55.86	55.90	1.3	2,466	0.05%
2021/09/09	9.8	55.63	9.1	55.58	55.60	0.7	2,485	0.03%
2021/09/08	14.9	55.80	11.6	55.82	55.70	3.3	2,499	0.13%
2021/09/07	18	55.96	14.1	56.02	56.00	3.9	2,515	0.16%
2021/09/06	33.2	56.52	7.7	56.54	56.20	25.5	2,541	1.00%
2021/09/03	17.7	56.79	29.1	56.77	56.90	-11.4	2,534	-0.45%
2021/09/02	28.2	55.51	6.2	55.62	55.60	22	2,503	0.88%
2021/09/01	18.5	55.01	24.6	55.18	55.50	-6	2,487	-0.24%
2021/08/31	15	54.22	5	54.29	54.10	10	2,463	0.41%
2021/08/30	47.7	54.12	15	54.11	54.20	32.7	2,461	1.33%
2021/08/27	18.1	54.29	6.2	54.26	54.50	11.9	2,439	0.49%
2021/08/26	31.8	54.40	17.1	54.48	54.40	14.7	2,443	0.60%
2021/08/25	73.6	54.79	10.9	54.86	54.90	62.7	2,445	2.56%
2021/08/24	29.7	54.33	19.1	54.61	54.80	10.6	2,441	0.43%
2021/08/23	78.2	53.17	86.1	53.02	53.80	-7.9	2,446	-0.32%
2021/08/20	63.8	56.06	7.3	56.26	56.10	56.5	2,392	2.36%
2021/08/19	46.7	56.40	4.1	56.23	56.20	42.6	2,337	1.82%
2021/08/18	33.8	56.54	20	56.65	56.90	13.8	2,301	0.60%
2021/08/17	41.1	57.01	15.8	56.87	56.80	25.2	2,295	1.10%
2021/08/16	41.4	56.29	30.5	56.40	56.30	10.9	2,273	0.48%
2021/08/13	26.3	55.83	11.1	55.65	55.90	15.2	2,251	0.68%
2021/08/12	62.4	55.79	14	55.90	56.10	48.4	2,238	2.16%
2021/08/11	94.1	55.48	21.4	55.51	55.50	72.7	2,251	3.23%
2021/08/10	124.1	56.63	43.7	56.74	56.50	80.4	2,183	3.68%	大買/
2021/08/09	198.5	57.75	77.1	57.31	57.50	121.5	2,138	5.68%	大買/鉅額交易
2021/08/06	21.2	60.58	13	60.29	60.70	8.2	1,997	0.41%
2021/08/05	31.5	60.85	11	60.86	60.80	20.5	2,098	0.98%
2021/08/04	15.4	61.51	9.6	61.40	61.40	5.8	2,236	0.26%
2021/08/03	11.4	60.93	5.2	60.94	61.00	6.1	2,297	0.27%
2021/08/02	16.1	60.64	15.5	60.53	60.80	0.6	2,338	0.03%
2021/07/30	20.8	60.21	10.8	60.38	60.10	10	2,324	0.43%
2021/07/29	10.4	60.12	7.7	60.09	60.00	2.7	2,334	0.12%
2021/07/28	14.4	59.13	7.5	59.34	59.30	6.9	2,358	0.29%
2021/07/27	9.7	59.68	2	59.90	59.60	7.7	2,441	0.31%
2021/07/26	6.8	59.81	14.2	59.93	59.90	-7.4	2,514	-0.29%
2021/07/23	17.3	59.68	2	59.71	59.60	15.4	2,637	0.58%
2021/07/22	4.3	59.69	4.1	59.73	59.70	0.3	2,803	0.01%
2021/07/21	14	59.50	5.3	59.49	59.60	8.7	2,828	0.31%
2021/07/20	24.1	59.39	7	59.44	59.30	17.1	2,854	0.60%
2021/07/19	11.5	59.70	9.2	59.70	59.80	2.3	2,928	0.08%
2021/07/16	20.2	59.79	7.9	59.94	60.00	12.4	3,034	0.41%
2021/07/15	5.3	59.54	3.3	59.64	59.70	2	3,080	0.06%
2021/07/14	20.3	59.15	23.6	59.19	59.30	-3.3	3,130	-0.10%
2021/07/13	20.3	59.52	4.5	59.52	59.60	15.8	3,192	0.49%
2021/07/12	7.1	59.77	4.9	59.85	59.70	2.2	3,230	0.07%
2021/07/09	35.1	59.66	7	59.68	59.60	28	3,238	0.87%
2021/07/08	29.5	60.09	1.8	60.20	60.10	27.7	3,278	0.84%
2021/07/07	6	60.08	5.1	60.15	60.20	0.8	3,312	0.03%
2021/07/06	17.6	60.39	1.3	60.27	60.40	16.3	3,337	0.49%
2021/07/05	8.3	60.29	11.8	60.31	60.40	-3.5	3,351	-0.11%
2021/07/02	4.6	60.58	14.3	60.52	60.40	-9.7	3,367	-0.29%
2021/07/01	41.9	60.67	24.2	60.52	60.60	17.6	3,386	0.52%
2021/06/30	20	60.33	14.5	60.31	60.10	5.4	3,416	0.16%
2021/06/29	12.9	60.54	3.3	60.38	60.60	9.6	3,451	0.28%
2021/06/28	5.1	60.72	24.1	60.56	60.80	-19	3,482	-0.55%
2021/06/25	7.9	60.08	11.9	60.05	59.90	-4	3,464	-0.11%
2021/06/24	17.2	59.87	18.7	59.77	59.90	-1.5	3,475	-0.04%
2021/06/23	21.5	59.10	9.4	59.22	59.30	12.1	3,478	0.35%
2021/06/22	31.9	58.90	6	58.82	59.00	25.8	3,526	0.73%
2021/06/21	7.6	58.85	2.9	58.83	58.60	4.7	3,529	0.13%
2021/06/18	11.2	58.73	16.7	58.69	59.10	-5.4	3,536	-0.15%
2021/06/17	19.6	59.02	0.3	59.10	59.00	19.3	3,535	0.55%
2021/06/16	7.1	59.03	9.8	59.14	59.20	-2.7	3,566	-0.08%
2021/06/15	15.5	58.06	34.5	58.83	59.00	-19	3,558	-0.53%
2021/06/11	14.7	57.99	9	58.07	57.90	5.6	3,538	0.16%
2021/06/09	3.6	57.67	12.5	57.64	57.60	-8.9	3,555	-0.25%
2021/06/08	12.4	57.83	4.2	57.99	57.70	8.1	3,574	0.23%
2021/06/07	17	57.40	11	57.65	57.50	6	3,637	0.17%
2021/06/04	7.7	57.96	20.4	57.95	57.90	-12.7	3,677	-0.35%
2021/06/03	4.8	58.33	6.7	58.64	58.40	-1.9	3,758	-0.05%
2021/06/02	14.3	57.87	9.5	57.98	58.40	4.8	3,898	0.12%
2021/06/01	38.6	58.13	8.3	57.92	58.10	30.3	3,921	0.77%
2021/05/31	11	57.19	37.2	57.31	57.70	-26.2	3,986	-0.66%
2021/05/28	32.3	56.50	7.5	56.61	56.60	24.9	3,988	0.62%
2021/05/27	7.9	56.43	21.1	56.70	56.40	-13.3	3,989	-0.33%
2021/05/26	7.8	56.38	7.8	56.43	56.60	0	4,000	0.00%
2021/05/25	6.8	56.54	26.8	56.68	56.50	-20	4,009	-0.50%
2021/05/24	22.4	56.64	4.3	56.77	56.50	18	4,012	0.45%
2021/05/21	20.5	56.82	17	56.94	56.90	3.5	4,036	0.09%
2021/05/20	6	56.33	34.4	56.66	56.90	-28.4	4,068	-0.70%
2021/05/19	39.2	56.24	23.9	56.82	56.40	15.4	4,092	0.38%
2021/05/18	10.8	56.16	44.2	56.33	57.00	-33.3	4,061	-0.82%
2021/05/17	63.2	55.71	47.5	55.97	54.50	15.7	4,039	0.39%
2021/05/14	84.4	56.25	18.1	56.49	56.40	66.3	3,957	1.68%
2021/05/13	94.8	56.30	79.5	55.55	56.40	15.3	3,896	0.39%
2021/05/12	92.9	55.85	47.1	56.52	55.40	45.8	3,777	1.21%
2021/05/11	29	59.25	9.2	59.48	59.20	19.8	3,640	0.54%
2021/05/10	14.6	59.79	21.3	60.08	60.50	-6.7	3,576	-0.19%
2021/05/07	46.8	59.00	28.2	59.11	59.20	18.6	3,533	0.53%
2021/05/06	30.4	58.77	6	58.80	58.70	24.3	3,539	0.69%
2021/05/05	21.4	58.81	24.5	58.90	58.60	-3.1	3,526	-0.09%
2021/05/04	53.5	58.67	18.1	58.91	58.90	35.4	3,504	1.01%
2021/05/03	29	60.10	28.4	60.35	60.10	0.5	3,424	0.02%
2021/04/29	113.7	60.75	36.5	60.37	59.90	77.2	3,364	2.29%	大買/
2021/04/28	42.2	60.21	34.4	60.25	61.30	7.8	3,249	0.24%
2021/04/27	11.4	58.06	16	58.04	58.10	-4.6	3,135	-0.15%
2021/04/26	4.2	57.91	16.2	57.84	58.00	-12	3,121	-0.38%
2021/04/23	41	57.29	11.2	57.52	57.50	29.8	3,122	0.96%
2021/04/22	25.5	58.74	26.1	58.80	57.90	-0.7	3,093	-0.02%
2021/04/21	28.7	57.57	47	57.61	57.70	-18.3	2,995	-0.61%
2021/04/20	24.7	57.85	4	57.96	58.00	20.7	2,976	0.70%
2021/04/19	25	57.79	7.8	58.04	58.40	17.3	2,966	0.58%
2021/04/16	23.6	56.70	6.5	56.91	57.00	17.1	2,948	0.58%
2021/04/15	8.8	56.40	9	56.48	56.50	-0.2	2,932	-0.01%
2021/04/14	31.9	56.09	10.3	56.16	56.30	21.6	2,957	0.73%
2021/04/13	18.9	56.32	31.5	56.21	56.10	-12.6	2,959	-0.42%
2021/04/12	7.1	54.89	29	55.11	55.20	-21.9	3,012	-0.73%
2021/04/09	12.7	54.12	66.2	54.03	54.20	-53.5	3,138	-1.71%
2021/04/08	24.8	54.17	3.8	54.32	54.40	21	3,172	0.66%
2021/04/07	22.2	54.14	7.1	54.23	54.50	15.1	3,199	0.47%
2021/04/06	22.2	54.30	13.3	54.25	54.40	9	3,342	0.27%
2021/04/01	27.3	54.79	7.8	54.64	54.50	19.5	3,503	0.56%
2021/03/31	11.3	54.84	15.3	55.10	54.60	-4	3,561	-0.11%
2021/03/30	6.2	54.33	7.3	54.30	54.70	-1.1	3,507	-0.03%
2021/03/29	22	54.36	18.4	54.40	54.20	3.7	3,488	0.10%
2021/03/26	17.1	53.95	10	54.14	54.10	7.1	3,484	0.20%
2021/03/25	11.8	53.76	39.3	53.85	53.80	-27.5	3,464	-0.79%
2021/03/24	8.4	52.90	8.1	52.91	52.90	0.4	3,422	0.01%
2021/03/23	12.4	52.55	5.3	52.70	52.50	7.1	3,419	0.21%
2021/03/22	32.2	52.16	6.1	52.37	52.60	26.2	3,426	0.76%
2021/03/19	39.2	51.89	8.8	51.92	51.90	30.4	3,430	0.89%
2021/03/18	26.6	52.58	5.4	52.64	52.50	21.2	3,413	0.62%
2021/03/17	10.3	52.36	9	52.49	52.50	1.3	3,452	0.04%
2021/03/16	14.4	52.18	4	52.30	52.40	10.4	3,541	0.29%
2021/03/15	18.3	52.36	1.1	52.43	52.20	17.2	3,530	0.49%
2021/03/12	7.3	52.50	10.4	52.36	52.70	-3.1	3,521	-0.09%
2021/03/11	27.7	52.39	12.4	52.52	52.30	15.3	3,524	0.43%
2021/03/10	16.8	53.42	27.1	53.63	53.20	-10.3	3,487	-0.30%
2021/03/09	28.6	52.84	27	52.94	53.20	1.7	3,445	0.05%
2021/03/08	46.8	52.62	79.8	52.46	53.00	-32.9	3,366	-0.98%
2021/03/05	3.4	50.96	12.1	50.99	51.00	-8.6	3,222	-0.27%
2021/03/04	20.9	51.09	23.4	51.18	50.70	-2.5	3,212	-0.08%
2021/03/03	2.2	50.01	11.2	50.29	50.30	-9	3,138	-0.29%
2021/03/02	4.3	49.95	5	50.20	49.85	-0.8	3,113	-0.02%
2021/02/26	4.9	49.93	3.7	49.95	50.00	1.2	3,110	0.04%
2021/02/25	2.4	50.21	6.5	50.28	50.30	-4.1	3,093	-0.13%
2021/02/24	4.5	50.22	12.1	50.21	50.10	-7.6	3,097	-0.25%
2021/02/23	7.2	49.99	6.2	50.25	50.20	0.9	3,082	0.03%
2021/02/22	28.9	50.06	4.4	50.13	50.00	24.6	3,049	0.81%
2021/02/19	19.5	50.16	19.2	50.12	50.30	0.3	3,001	0.01%
2021/02/18	9.5	49.27	6.1	49.26	49.65	3.4	2,976	0.11%
2021/02/17	11.2	48.86	15.4	49.03	48.95	-4.2	2,983	-0.14%
2021/02/05	8.1	48.16	6.5	48.20	48.40	1.6	2,987	0.05%
2021/02/04	2.3	48.22	5.1	48.25	48.30	-2.8	2,986	-0.09%
2021/02/03	4	48.03	7.4	48.08	48.30	-3.3	3,008	-0.11%
2021/02/02	2.5	48.03	3.1	47.99	47.85	-0.5	3,026	-0.02%
2021/02/01	10.8	47.94	2.1	48.13	47.90	8.7	3,001	0.29%
2021/01/29	7.6	48.55	7.1	48.64	48.25	0.5	2,976	0.02%
2021/01/28	10.2	48.39	7.1	48.47	48.70	3.1	2,964	0.11%
2021/01/27	4.6	48.77	1	49.00	48.70	3.6	2,948	0.12%
2021/01/26	11.1	48.98	10.3	49.13	48.85	0.8	2,939	0.03%
2021/01/25	10.6	48.94	2.1	49.20	49.00	8.4	2,936	0.29%
2021/01/22	7	49.00	10.2	48.89	49.20	-3.2	2,927	-0.11%
2021/01/21	7.6	48.20	7.6	47.97	48.00	-0.1	2,902	0.00%
2021/01/20	21.5	48.07	14	48.13	47.65	7.5	2,905	0.26%
2021/01/19	7.7	48.97	1.5	49.09	48.95	6.2	2,857	0.22%
2021/01/18	9.2	48.63	15.7	48.57	48.50	-6.6	2,862	-0.23%
2021/01/15	21.1	49.28	12	49.59	48.90	9.1	2,830	0.32%
2021/01/14	11.4	49.93	16.6	50.00	49.85	-5.3	2,829	-0.19%
2021/01/13	16.7	50.21	12.4	50.24	50.10	4.3	2,822	0.15%
2021/01/12	14.7	50.14	8	50.37	50.00	6.7	2,803	0.24%
2021/01/11	10.3	50.65	12.1	50.76	51.00	-1.8	2,781	-0.07%
2021/01/08	18.9	49.94	11.1	50.21	50.10	7.8	2,724	0.29%
2021/01/07	9.4	49.97	8.3	50.11	50.00	1.1	2,684	0.04%
2021/01/06	48.8	49.85	31.2	49.67	49.65	17.6	2,649	0.67%
2021/01/05	19.9	50.37	7.1	50.44	50.20	12.8	2,609	0.49%
2021/01/04	74.7	51.48	57.1	51.14	51.00	17.6	2,554	0.69%
2020/12/31	12.6	50.59	19.1	50.60	50.80	-6.5	2,435	-0.26%
2020/12/30	14.3	49.88	19	49.94	49.95	-4.7	2,412	-0.19%
2020/12/29	84.6	50.48	26.9	50.32	50.30	57.7	2,400	2.40%
2020/12/28	57.1	49.81	78	50.18	51.00	-20.9	2,253	-0.93%
2020/12/25	46.3	48.15	40.9	48.12	48.10	5.4	2,062	0.26%
2020/12/24	2.6	46.79	1.3	46.82	46.80	1.3	1,951	0.07%
2020/12/23	4	46.63	5	46.59	46.70	-1	1,955	-0.05%
2020/12/22	14.1	46.74	8.2	47.03	46.25	5.9	1,979	0.30%
2020/12/21	8.4	46.37	2	46.58	46.60	6.4	2,000	0.32%
2020/12/18	5.6	46.17	6.2	46.09	46.45	-0.6	2,010	-0.03%
2020/12/17	10.1	45.77	0	0.00	45.60	10.1	2,001	0.50%
2020/12/16	10.1	45.80	0.5	45.95	46.00	9.6	1,994	0.48%
2020/12/15	3.7	45.84	12	45.78	45.70	-8.3	1,990	-0.42%
2020/12/14	13.8	46.45	8.2	46.59	46.30	5.6	1,980	0.28%
2020/12/11	23.5	46.96	13.5	46.86	46.90	9.9	1,961	0.51%
2020/12/10	24.3	47.56	15.5	47.61	47.50	8.8	1,922	0.46%
2020/12/09	0.1	46.27	1	46.25	46.30	-0.9	1,833	-0.05%
2020/12/08	2.2	46.11	9.1	46.11	46.05	-6.9	1,854	-0.37%
2020/12/07	14.7	46.26	7	46.43	46.10	7.7	1,853	0.41%
2020/12/04	7.5	46.16	3	46.40	46.40	4.5	1,866	0.24%
2020/12/03	4.3	46.36	0.2	46.55	46.25	4.1	1,864	0.22%
2020/12/02	5.3	46.47	2	46.35	46.35	3.3	1,882	0.17%
2020/12/01	10.1	46.72	7	46.64	46.60	3.1	1,919	0.16%
2020/11/30	2.3	47.05	3.7	47.28	46.35	-1.4	2,025	-0.07%
2020/11/27	0.6	46.95	6	46.93	47.00	-5.4	2,026	-0.27%
2020/11/26	3.2	46.70	0.3	46.70	46.70	2.9	2,074	0.14%
2020/11/25	1.8	46.79	3.4	46.80	46.65	-1.5	2,165	-0.07%
2020/11/24	8.5	46.49	1	46.45	46.45	7.5	2,277	0.33%
2020/11/23	5.1	46.45	9.2	46.76	46.65	-4.1	2,390	-0.17%
2020/11/20	3.6	46.19	16.2	46.34	46.15	-12.6	2,438	-0.52%
2020/11/19	8.5	46.57	10.2	46.54	46.40	-1.7	2,496	-0.07%
2020/11/18	2.4	46.83	12.1	46.96	46.75	-9.6	2,515	-0.38%
2020/11/17	3.3	46.57	11	46.60	46.80	-7.7	2,550	-0.30%
2020/11/16	5.2	46.68	7	46.84	46.65	-1.8	2,617	-0.07%
2020/11/13	4.3	46.64	4.1	46.80	46.60	0.2	2,640	0.01%
2020/11/12	6.2	46.14	22	46.05	46.15	-15.9	2,659	-0.60%
2020/11/11	10.3	46.09	35	46.30	46.45	-24.7	2,733	-0.90%
2020/11/10	2.2	45.70	17.2	45.83	45.90	-15	2,745	-0.55%
2020/11/09	10.2	45.01	1	45.05	45.15	9.2	2,752	0.34%
2020/11/06	4.7	45.04	0	45.05	45.00	4.7	2,764	0.17%
2020/11/05	0	45.20	41	45.15	45.15	-41	2,785	-1.47%
2020/11/04	0.3	45.02	1	44.80	44.90	-0.7	2,819	-0.02%
2020/11/03	40.1	44.90	1	44.90	44.90	39.1	2,833	1.38%
2020/11/02	10.3	44.82	1	44.90	44.85	9.3	2,839	0.33%
2020/10/30	15.7	45.23	1	45.10	44.95	14.7	2,832	0.52%
2020/10/29	5.4	45.46	11.1	45.47	45.45	-5.7	2,823	-0.20%
2020/10/28	3	45.53	41	45.68	45.70	-38	2,830	-1.34%
2020/10/27	1.3	45.51	0	0.00	45.45	1.3	2,816	0.05%
2020/10/26	2.2	45.59	17.4	45.42	45.60	-15.2	2,816	-0.54%
2020/10/23	10.1	45.30	0	0.00	45.30	10.1	2,798	0.36%
2020/10/22	36.2	45.39	7	45.39	45.25	29.2	2,835	1.03%
2020/10/21	1.2	45.36	10	45.42	45.50	-8.9	2,807	-0.32%
2020/10/20	1	45.25	3	45.25	45.25	-2	2,821	-0.07%
2020/10/19	4.1	45.31	12	45.26	45.25	-7.9	2,816	-0.28%
2020/10/16	3	44.80	4	44.85	44.75	-1	2,821	-0.04%
2020/10/15	2.1	44.63	25	44.84	44.75	-22.9	2,864	-0.80%
2020/10/14	6.2	44.82	11	44.99	44.90	-4.8	2,906	-0.17%
2020/10/13	3	44.60	0.1	44.70	44.60	2.9	2,944	0.10%
2020/10/12	23	44.96	7	45.01	44.90	16	3,011	0.53%
2020/10/08	1	44.30	14	44.39	44.55	-13	3,068	-0.42%
2020/10/07	4	44.00	5.1	44.05	44.10	-1.1	3,100	-0.04%
2020/10/06	1	43.72	9.1	43.77	44.10	-8	3,143	-0.26%
2020/10/05	1.1	42.50	5	42.52	42.95	-3.9	3,124	-0.12%
2020/09/30	4	41.95	0	42.40	42.25	4	3,130	0.13%
2020/09/29	4	42.25	1	42.35	42.10	3	3,136	0.10%
2020/09/28	4.2	42.14	1	42.30	42.25	3.2	3,160	0.10%
2020/09/25	6	41.98	0	0.00	42.10	6	3,176	0.19%
2020/09/24	13	41.69	17	41.75	41.50	-4	3,190	-0.13%
2020/09/23	15.2	42.93	2	43.00	42.85	13.2	3,154	0.42%
2020/09/22	14.1	43.52	4	43.75	43.50	10.1	3,153	0.32%
2020/09/21	4	43.98	0.1	43.95	43.90	3.9	3,142	0.12%
2020/09/18	12.1	43.90	5	43.94	43.80	7.1	3,141	0.22%
2020/09/17	4	43.89	7	43.94	43.90	-3	3,130	-0.10%
2020/09/16	6	43.60	0.1	43.65	43.55	5.9	3,117	0.19%
2020/09/15	7	43.75	5	43.76	43.60	2	3,118	0.06%
2020/09/14	5	43.50	0	0.00	43.80	5	3,143	0.16%
2020/09/11	18	43.13	1	43.00	43.00	17	3,168	0.54%
2020/09/10	4	43.64	1	43.75	43.70	3	3,175	0.09%
2020/09/09	15	43.69	1	43.55	43.55	14	3,182	0.44%
2020/09/08	19	43.84	4	43.90	44.20	15	3,167	0.47%
2020/09/07	7.1	43.48	10.1	43.37	43.50	-3	3,171	-0.09%
2020/09/04	14	43.51	4	43.40	43.60	10	3,183	0.31%
2020/09/03	32.5	43.60	3.1	43.57	43.50	29.5	3,162	0.93%
2020/09/02	24.1	44.54	5	44.48	44.50	19.1	3,078	0.62%
2020/09/01	21	44.75	4.1	45.02	44.45	16.9	3,094	0.55%
2020/08/31	30	45.46	26	45.43	45.25	4	3,068	0.13%
2020/08/28	32.1	46.53	1	46.65	46.45	31.1	2,979	1.04%
2020/08/27	13.3	49.05	16	49.16	48.95	-2.7	2,876	-0.09%
2020/08/26	17	48.93	12	48.91	48.90	5	2,753	0.18%
2020/08/25	5.1	48.82	4	48.83	48.90	1.1	2,706	0.04%
2020/08/24	4.1	48.90	6	48.83	48.75	-1.9	2,668	-0.07%
2020/08/21	5.8	48.85	5	48.88	48.85	0.8	2,666	0.03%
2020/08/20	22	48.23	10	48.33	47.90	12	2,639	0.45%
2020/08/19	17	49.46	2	49.30	49.60	15	2,575	0.58%
2020/08/18	14.2	48.98	44	48.93	48.95	-29.8	2,562	-1.16%
2020/08/17	2	47.83	10	48.33	48.90	-8	2,538	-0.32%
2020/08/14	12	47.02	6	47.14	47.15	6	2,482	0.24%
2020/08/13	21	46.56	12	46.88	46.85	9	2,509	0.36%
2020/08/12	7	46.13	4	46.26	46.15	3	2,599	0.12%
2020/08/11	2	46.53	4.1	46.75	46.25	-2.1	2,673	-0.08%
2020/08/10	4	46.53	26	46.70	47.00	-22	2,707	-0.81%
2020/08/07	8	45.78	0	0.00	45.65	8	2,721	0.29%
2020/08/06	10	45.90	4	46.19	45.85	6	2,725	0.22%
2020/08/05	3.2	45.98	0.7	46.00	46.00	2.5	2,781	0.09%
2020/08/04	1.3	46.22	3.2	46.30	46.25	-1.9	2,825	-0.07%
2020/08/03	2	46.20	7	46.23	46.35	-5	2,906	-0.17%
2020/07/31	0	0.00	1	46.15	46.10	-1	2,925	-0.03%
2020/07/30	6	45.92	4	46.05	46.25	2	2,965	0.07%
2020/07/29	2	45.58	1	45.75	45.30	1	3,030	0.03%
2020/07/28	1	45.50	1	45.50	45.10	0	3,046	0.00%
2020/07/27	2	45.53	1	45.60	45.60	1	3,056	0.03%
2020/07/24	6	45.91	0	0.00	45.90	6	3,119	0.19%
2020/07/23	4	46.35	1	46.40	46.45	3	3,140	0.10%
2020/07/22	4.1	46.48	5	46.39	46.15	-1	3,153	-0.03%
2020/07/21	9.9	46.97	7.2	47.05	46.90	2.7	3,180	0.09%
2020/07/20	2	47.18	16	47.18	47.45	-14	3,156	-0.44%
2020/07/17	10.1	46.48	11	46.55	46.20	-0.9	3,124	-0.03%
2020/07/16	15.5	47.11	6	46.93	47.10	9.5	3,093	0.31%
2020/07/15	5.1	46.36	26	46.41	47.00	-21	3,025	-0.69%
2020/07/14	6.1	45.20	6	45.20	45.15	0.1	2,974	0.00%
2020/07/13	3	44.85	22	44.77	44.95	-19	2,935	-0.65%
2020/07/10	2.1	43.79	8	43.94	43.70	-5.9	2,918	-0.20%
2020/07/09	1	44.35	10	44.13	44.05	-9	2,934	-0.31%
2020/07/08	16	43.86	9	44.01	44.10	7	2,928	0.24%
2020/07/07	7	43.83	3	43.93	43.80	4	2,922	0.14%
2020/07/06	3	43.60	5	43.61	43.60	-2	2,909	-0.07%
2020/07/03	1	43.60	15	43.58	43.45	-14	2,913	-0.48%
2020/07/02	2	43.45	8	43.37	43.60	-6	2,911	-0.21%
2020/07/01	3	42.92	1.5	42.82	42.95	1.5	2,924	0.05%
2020/06/30	2	42.73	2	42.80	42.65	0	2,956	0.00%
2020/06/29	2.1	42.56	0	0.00	42.60	2.1	3,023	0.07%
2020/06/24	6	43.04	1	43.10	43.05	5	3,061	0.16%
2020/06/22	2	43.10	4	43.11	43.05	-2	3,087	-0.06%
2020/06/19	6.5	43.43	5.1	43.45	43.10	1.4	3,104	0.04%
2020/06/18	15.5	43.85	13	43.80	43.80	2.5	3,094	0.08%
2020/06/17	29.1	43.53	5	43.67	43.10	24.1	3,072	0.78%
2020/06/16	7	43.06	3	43.08	43.10	4	3,075	0.13%
2020/06/15	8	43.09	1.1	43.08	42.70	7	3,137	0.22%
2020/06/12	5.1	41.97	27	42.22	42.25	-21.9	3,153	-0.69%
2020/06/11	8.1	43.03	6.1	43.04	42.55	2	3,178	0.06%
2020/06/10	4.4	43.55	6	43.43	43.55	-1.6	3,176	-0.05%
2020/06/09	3.3	43.49	2	43.68	43.55	1.3	3,234	0.04%
2020/06/08	15	43.68	0.4	43.80	43.80	14.7	3,261	0.45%
2020/06/05	10	43.99	9	44.11	44.20	1	3,235	0.03%
2020/06/04	3	44.00	4	44.14	44.15	-1	3,264	-0.03%
2020/06/03	1	43.90	7	43.99	44.10	-6	3,333	-0.18%
2020/06/02	0	0.00	2	43.80	43.80	-2	3,321	-0.06%
2020/06/01	0	0.00	5	43.70	43.70	-5	3,322	-0.15%
2020/05/29	5.5	43.12	0	0.00	43.00	5.5	3,308	0.16%
2020/05/28	4.1	43.95	3	43.92	43.75	1.1	3,286	0.03%
2020/05/27	2.1	44.20	2	44.20	44.15	0.1	3,284	0.00%
2020/05/26	3.5	44.36	3	44.47	44.20	0.5	3,277	0.01%
2020/05/25	1	44.25	12.2	43.80	44.25	-11.2	3,253	-0.34%
2020/05/22	11	43.55	37	43.29	43.20	-26	3,224	-0.81%
2020/05/21	8	44.06	8.3	44.12	44.00	-0.3	3,204	-0.01%
2020/05/20	20	44.17	12	44.21	43.85	8	3,194	0.25%
2020/05/19	0	0.00	15	44.38	44.80	-15	3,156	-0.48%
2020/05/18	18.7	43.73	17	43.79	43.90	1.7	3,046	0.05%
2020/05/15	4.5	42.62	12	42.77	42.80	-7.5	2,985	-0.25%
2020/05/14	8.2	42.61	12	42.59	41.90	-3.8	2,929	-0.13%
2020/05/13	3.1	41.90	5	41.96	42.35	-1.9	2,883	-0.07%
2020/05/12	26.1	42.10	3	42.18	42.15	23.1	2,867	0.80%
2020/05/11	16	42.90	7	42.86	43.00	9	2,814	0.32%
2020/05/08	26	42.77	19.1	42.97	43.35	7	2,793	0.25%
2020/05/07	7	42.10	3	42.03	42.25	4	2,723	0.15%
2020/05/06	24.4	42.35	5	42.01	41.50	19.4	2,732	0.71%
2020/05/05	0	0.00	19	41.84	41.95	-19	2,696	-0.70%
2020/05/04	4	40.95	5.2	40.92	40.85	-1.2	2,635	-0.04%
2020/04/30	5	41.30	7	41.34	41.45	-2	2,619	-0.08%
2020/04/29	14	41.37	13	41.58	41.45	1	2,599	0.04%
2020/04/28	6	40.56	4	40.41	40.70	2	2,530	0.08%
2020/04/27	5	39.93	1	40.00	39.90	4	2,546	0.16%
2020/04/24	6	39.78	15.2	39.83	39.80	-9.2	2,535	-0.36%
2020/04/23	2	39.15	0	0.00	39.30	2	2,481	0.08%
2020/04/22	2	38.28	0	0.00	38.55	2	2,464	0.08%
2020/04/21	16	39.19	2	39.03	38.65	14	2,460	0.57%
2020/04/20	3	39.18	5	39.42	39.45	-2	2,443	-0.08%
2020/04/17	8.1	38.96	2	39.15	38.80	6.1	2,439	0.25%
2020/04/16	6	39.32	6	39.39	39.40	0	2,399	0.00%
2020/04/15	3	38.85	6.1	39.28	39.70	-3.1	2,387	-0.13%
2020/04/14	7.1	38.07	2	38.08	38.45	5.1	2,340	0.22%
2020/04/13	9	37.74	3	37.80	37.65	6	2,344	0.26%
2020/04/10	1	37.80	1	37.70	37.80	0	2,362	0.00%
2020/04/09	3	37.47	3	37.45	37.50	0	2,413	0.00%
2020/04/08	2	37.08	3	37.35	37.15	-1	2,434	-0.04%
2020/04/07	10.5	37.21	4	37.21	37.05	6.5	2,420	0.27%
2020/04/06	10	37.04	1	37.20	37.05	9	2,390	0.38%
2020/04/01	8	37.16	8.3	37.12	36.95	-0.3	2,378	-0.01%
2020/03/31	9	37.26	0	0.00	36.95	9	2,330	0.39%
2020/03/30	4	36.21	4	36.39	36.50	0	2,283	0.00%
2020/03/27	1	35.25	2	35.25	35.10	-1	2,246	-0.04%
2020/03/26	2	34.85	1	35.10	34.90	1	2,248	0.04%
2020/03/25	6	34.98	1	35.10	34.90	5	2,283	0.22%
2020/03/24	2	34.03	2	34.03	33.85	0	2,419	0.00%
2020/03/23	2	33.38	1	33.70	33.30	1	2,595	0.04%
2020/03/20	5.1	34.31	12	33.79	34.20	-6.9	2,633	-0.26%
2020/03/19	2.3	32.72	6	32.62	32.00	-3.7	2,620	-0.14%
2020/03/18	16	35.04	4	35.05	34.70	12	2,586	0.46%
2020/03/17	3.1	35.04	6	35.00	35.25	-2.9	2,605	-0.11%
2020/03/16	5	36.07	0	0.00	35.80	5	2,565	0.20%
2020/03/13	3	35.33	17	35.29	36.00	-14	2,543	-0.55%
2020/03/12	10	37.64	7.1	37.46	37.40	2.9	2,469	0.12%
2020/03/11	4	38.98	3	39.17	38.70	1	2,426	0.04%
2020/03/10	14	37.97	22	38.00	38.40	-8	2,442	-0.33%
2020/03/09	20.1	38.93	2.2	38.91	38.65	18	2,495	0.72%
2020/03/06	1	40.10	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.10	1	40.25	40.30	0	2,496	0.00%
2020/03/04	4	40.01	0	0.00	40.00	4	2,515	0.16%
2020/03/03	2	40.20	6	40.34	40.15	-4	2,510	-0.16%
2020/03/02	2	39.95	2	40.00	40.00	0	2,509	0.00%
2020/02/27	5	40.26	1	40.20	40.30	4	2,496	0.16%
2020/02/26	6	40.27	0	0.00	40.15	6	2,502	0.24%
2020/02/25	4	40.30	1	40.30	40.45	3	2,544	0.12%
2020/02/24	9	40.54	3	40.58	40.55	6	2,540	0.24%
2020/02/21	2	41.35	1	41.00	40.95	1	2,540	0.04%
2020/02/20	1.1	41.58	3	41.65	41.30	-1.9	2,548	-0.07%
2020/02/19	2.1	41.47	7	41.54	41.45	-4.9	2,564	-0.19%
2020/02/18	3	41.60	1	41.30	41.45	2	2,571	0.08%
2020/02/17	1	40.70	1	40.95	40.95	0	2,580	0.00%
2020/02/14	1	40.70	3	40.77	40.75	-2	2,690	-0.07%
2020/02/13	8.1	40.64	0	0.00	40.70	8.1	2,730	0.30%
2020/02/12	16	40.47	2	40.50	40.65	14	2,743	0.51%
2020/02/11	6	40.28	2	40.35	40.50	4	2,743	0.15%
2020/02/10	4	40.26	2	40.23	40.25	2	2,754	0.07%
2020/02/07	4.1	40.76	2	40.90	40.50	2.1	2,744	0.08%
2020/02/06	4.1	41.24	3	41.15	41.30	1.1	2,719	0.04%
2020/02/05	5.2	40.99	1	41.00	41.05	4.2	2,718	0.15%
2020/02/04	3.2	41.10	0	0.00	41.05	3.2	2,714	0.12%
2020/02/03	0.1	41.15	10	40.15	41.05	-9.9	2,723	-0.36%
2020/01/31	10	40.90	2.2	41.12	41.30	7.8	2,692	0.29%
2020/01/30	12	40.43	18	40.62	40.40	-6	2,679	-0.22%
2020/01/20	5	42.66	5	42.71	42.60	0	2,620	0.00%
2020/01/17	2	43.00	3	42.87	43.00	-1	2,656	-0.04%
2020/01/16	4	42.54	1	42.70	42.90	3	2,669	0.11%
2020/01/15	2	43.05	0	0.00	42.85	2	2,675	0.07%
2020/01/14	2.1	43.10	1	43.15	43.05	1.1	2,686	0.04%
2020/01/13	9	43.27	3	43.35	43.25	6	2,706	0.22%
2020/01/10	4	42.80	0	0.00	43.00	4	2,740	0.15%
2020/01/09	2	42.88	0	0.00	42.95	2	2,742	0.07%
2020/01/07	4	42.81	6	42.81	43.00	-2	2,744	-0.07%
2020/01/06	4	41.98	6	42.18	42.00	-2	2,715	-0.07%
2020/01/03	11	42.57	16	42.57	42.45	-5	2,692	-0.19%
2020/01/02	9	43.25	23	43.18	43.20	-14	2,630	-0.53%
2019/12/31	11	43.92	5	43.86	43.65	6	2,596	0.23%
2019/12/30	11.2	43.97	8	43.96	44.00	3.2	2,589	0.12%
2019/12/27	7	43.85	1	43.80	43.90	6	2,578	0.23%
2019/12/26	4.1	44.27	1	44.15	44.15	3.1	2,568	0.12%
2019/12/25	4	44.61	9	44.51	44.25	-5	2,571	-0.19%
2019/12/24	4.5	44.27	1.1	44.53	44.40	3.4	2,563	0.13%
2019/12/23	6.8	44.34	6	44.15	44.15	0.8	2,553	0.03%
2019/12/20	23	44.80	9	44.58	44.70	14	2,525	0.55%
2019/12/19	15.3	44.75	45	44.97	44.80	-29.7	2,487	-1.19%
2019/12/18	44.3	43.47	12	43.79	43.70	32.3	2,326	1.39%
2019/12/17	4	41.71	5.1	41.97	42.15	-1	2,132	-0.05%
2019/12/16	4	41.30	4	41.51	41.45	0	2,083	0.00%
2019/12/13	7.1	41.80	2.1	41.40	41.30	5	2,090	0.24%
2019/12/12	1	41.45	4	41.95	41.95	-3	2,069	-0.14%
2019/12/11	5	41.15	4	41.34	41.40	1	2,037	0.05%
2019/12/10	11	41.48	3	41.05	41.10	8	2,034	0.39%
2019/12/09	2	41.55	0	0.00	41.50	2	2,024	0.10%
2019/12/06	4	41.61	7	41.79	41.60	-3	2,019	-0.15%
2019/12/05	5	41.80	5.1	41.70	41.55	-0.1	2,010	0.00%
2019/12/04	21	41.57	12	41.50	41.45	9	1,983	0.45%
2019/12/03	8.5	40.45	0	0.00	40.65	8.5	1,891	0.45%
2019/12/02	5	39.69	4	40.04	40.10	1	1,845	0.06%
2019/11/29	3	39.70	0	0.00	39.60	3	1,822	0.16%
2019/11/28	2.1	39.62	0	0.00	39.60	2.1	1,812	0.12%
2019/11/27	0	0.00	1	39.75	39.80	-1	1,820	-0.05%
2019/11/26	2	39.43	0	0.00	39.40	2	1,816	0.11%
2019/11/25	2.5	39.57	1	39.60	39.40	1.5	1,821	0.08%
2019/11/22	2	39.60	2	39.53	39.45	0	1,842	0.00%
2019/11/21	2	40.13	3.3	40.03	40.00	-1.3	1,832	-0.07%
2019/11/20	1	40.30	2	40.20	40.25	-1	1,836	-0.05%
2019/11/19	2	40.28	6	40.36	40.35	-4	1,851	-0.22%
2019/11/18	0	0.00	4	39.98	40.00	-4	1,839	-0.22%
2019/11/15	5.1	39.87	1	39.80	39.70	4.1	1,812	0.23%
2019/11/14	1	39.75	2	39.95	39.90	-1	1,845	-0.05%
2019/11/13	3	39.42	15	39.65	39.75	-12	1,837	-0.65%
2019/11/12	2	38.80	13	38.79	38.80	-11	1,731	-0.64%
2019/11/11	8	38.40	1	38.15	38.35	7	1,738	0.40%
2019/11/08	4	38.33	0	0.00	38.30	4	1,731	0.23%
2019/11/07	7	38.09	2	38.25	38.20	5	1,733	0.29%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	7	37.64	0	0.00	37.65	7	1,734	0.40%
2019/11/04	7	37.64	0	0.00	37.90	7	1,763	0.40%
2019/11/01	3	37.67	0	0.00	37.75	3	1,818	0.16%
2019/10/31	7	37.82	1	37.65	37.70	6	1,827	0.33%
2019/10/30	7	37.91	0	0.00	37.85	7	1,829	0.38%
2019/10/29	3	37.98	1	37.85	37.60	2	1,862	0.11%
2019/10/28	3	38.12	3	38.20	38.00	0	1,869	0.00%
2019/10/25	13	37.95	18	38.16	38.20	-5	1,897	-0.26%
2019/10/24	2	37.35	0	0.00	37.50	2	1,849	0.11%
2019/10/23	6	37.49	10	37.55	37.35	-4	1,850	-0.22%
2019/10/22	1	37.75	3	37.80	37.75	-2	1,842	-0.11%
2019/10/21	2	38.00	3	37.90	38.00	-1	1,830	-0.05%
2019/10/18	2	37.30	3	37.75	37.85	-1	1,804	-0.06%
2019/10/17	13	37.30	1	37.35	37.35	12	1,750	0.69%
2019/10/16	5	37.57	2	37.53	37.60	3	1,739	0.17%
2019/10/15	1	36.85	0	0.00	36.80	1	1,722	0.06%
2019/10/14	3	36.88	5.3	36.90	36.90	-2.3	1,724	-0.13%
2019/10/09	2	36.88	8	36.84	36.80	-6	1,713	-0.35%
2019/10/08	3	37.13	1	37.15	37.10	2	1,698	0.12%
2019/10/07	0	0.00	2	37.15	37.40	-2	1,691	-0.12%
2019/10/04	3	37.12	15	37.15	37.15	-12	1,690	-0.71%
2019/10/03	4	37.28	4	37.29	37.40	0	1,689	0.00%
2019/10/02	2	37.43	0	0.00	37.40	2	1,696	0.12%
2019/10/01	2.1	37.68	0	0.00	37.60	2.1	1,692	0.12%
2019/09/27	4	37.85	0	0.00	37.70	4	1,688	0.24%
2019/09/26	3.1	38.00	0	0.00	38.15	3.1	1,682	0.18%
2019/09/24	1	38.15	1	38.20	38.00	0	1,737	0.00%
2019/09/23	1	38.30	0	0.00	38.30	1	1,765	0.06%
2019/09/20	0	0.00	4	38.88	38.50	-4	1,798	-0.22%
2019/09/19	2	38.95	2	38.95	38.95	0	1,867	0.00%
2019/09/18	1	38.95	1	39.05	38.95	0	2,081	0.00%
2019/09/17	2	38.45	2	38.40	38.30	0	2,070	0.00%
2019/09/16	2	38.10	0	0.00	38.30	2	2,065	0.10%
2019/09/12	1	37.55	0	0.00	37.65	1	2,048	0.05%
2019/09/11	2	37.70	0	0.00	37.85	2	2,063	0.10%
2019/09/09	0	0.00	1	37.75	37.75	-1	2,070	-0.05%
2019/09/06	4	37.56	0	0.00	37.65	4	2,068	0.19%
2019/09/05	1	37.90	0	0.00	37.90	1	2,077	0.05%
2019/09/04	1	38.20	1	38.25	38.25	0	2,077	0.00%
2019/09/03	2	37.73	1	37.75	37.75	1	2,090	0.05%
2019/09/02	1	37.40	2	37.35	37.35	-1	2,114	-0.05%
2019/08/30	2	36.90	2	37.05	36.90	0	2,115	0.00%
2019/08/29	2	36.73	2	36.75	36.75	0	2,123	0.00%
2019/08/28	3	36.82	0	0.00	36.80	3	2,160	0.14%
2019/08/27	14	36.97	0	0.00	36.95	14	2,170	0.65%
2019/08/26	2	39.48	2.1	39.53	39.55	-0.1	2,175	0.00%
2019/08/22	6	38.80	0	0.00	39.20	6	2,172	0.28%
2019/08/21	1	39.10	0	0.00	38.95	1	2,196	0.05%
2019/08/20	1	38.85	0	0.00	39.10	1	2,264	0.04%
2019/08/19	2	38.70	5	38.83	38.80	-3	2,281	-0.13%
2019/08/16	3	39.43	0	0.00	39.35	3	2,257	0.13%
2019/08/14	3	40.38	3	40.23	40.10	0	2,340	0.00%
2019/08/13	1	41.05	1	41.10	41.25	0	2,423	0.00%
2019/08/12	1	41.55	2.1	41.35	41.45	-1.1	2,526	-0.04%
2019/08/08	2.1	41.15	1.1	41.11	41.20	1.1	2,514	0.04%
2019/08/07	3	41.47	1	41.00	41.00	2	2,521	0.08%
2019/08/06	5	40.40	3	40.48	41.15	2	2,497	0.08%
2019/08/05	8	41.45	3	41.27	40.75	5	2,518	0.20%
2019/08/02	1	40.80	3	40.60	40.80	-2	2,453	-0.08%
2019/08/01	4.1	40.70	4	40.76	40.80	0.1	2,449	0.00%
2019/07/31	1	40.85	1	41.00	40.80	0	2,457	0.00%
2019/07/30	0.5	40.40	0	0.00	40.45	0.5	2,435	0.02%
2019/07/29	1	39.90	1	40.50	40.70	0	2,425	0.00%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/23	0	0.00	5	39.73	39.80	-5	2,388	-0.21%
2019/07/22	1	39.70	0	0.00	39.70	1	2,394	0.04%
2019/07/19	0	0.00	1	39.20	39.60	-1	2,412	-0.04%
2019/07/17	0	0.00	1	39.30	39.10	-1	2,440	-0.04%
2019/07/16	0	0.00	1	39.30	39.30	-1	2,459	-0.04%
2019/07/15	1	39.65	1	39.60	39.60	0	2,441	0.00%
2019/07/12	1	39.70	1	39.75	39.65	0	2,442	0.00%
2019/07/10	0	0.00	1.1	39.76	39.90	-1.1	2,453	-0.04%
2019/07/09	0	0.00	3	39.73	39.65	-3	2,444	-0.12%
2019/07/08	1	39.30	0	0.00	39.40	1	2,437	0.04%
2019/07/05	0	0.00	1	39.35	39.50	-1	2,441	-0.04%
2019/07/04	0	0.00	0.1	39.40	39.40	-0.1	2,444	0.00%
2019/07/02	0	0.00	2	39.15	39.35	-2	2,436	-0.08%
2019/07/01	10	39.27	4	39.25	39.15	6	2,421	0.25%
2019/06/28	1	39.85	3	39.85	39.95	-2	2,373	-0.08%
2019/06/27	2	40.35	5	40.27	40.45	-3	2,339	-0.13%
2019/06/26	11	40.57	8	41.06	40.45	3	2,315	0.13%
2019/06/25	14	40.77	17	40.97	40.80	-3	2,236	-0.13%
2019/06/24	2	39.05	4	39.24	39.35	-2	2,014	-0.10%
2019/06/21	2	38.88	0	0.00	38.65	2	1,991	0.10%
2019/06/20	6	38.85	0	0.00	38.90	6	1,976	0.30%
2019/06/19	5	38.97	4	39.60	38.90	1	1,969	0.05%
2019/06/17	5	38.84	0	0.00	39.05	5	1,925	0.26%
2019/06/14	0	0.00	1	38.80	38.80	-1	1,925	-0.05%
2019/06/12	1	38.40	1	38.50	38.40	0	1,927	0.00%
2019/06/11	5	39.11	2	39.10	39.00	3	1,945	0.15%
2019/06/10	0	0.00	0.1	39.40	39.55	-0.1	1,921	-0.01%
2019/06/06	0	0.00	1	39.15	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	1	39.05	39.05	-1	1,901	-0.05%
2019/06/04	0	0.00	3	38.87	39.05	-3	1,879	-0.16%
2019/06/03	1	38.35	3	38.35	38.35	-2	1,841	-0.11%
2019/05/31	2	38.58	1	38.60	38.55	1	1,814	0.06%
2019/05/29	0.1	39.00	5	39.01	39.20	-5	1,754	-0.28%
2019/05/28	4	39.45	0	0.00	38.80	4	1,713	0.23%
2019/05/27	1	38.50	4	38.86	39.00	-3	1,660	-0.18%
2019/05/24	2	38.35	4	38.43	38.05	-2	1,579	-0.13%
2019/05/23	2	38.03	4	38.08	38.00	-2	1,559	-0.13%
2019/05/22	4	38.00	11	38.40	38.00	-7	1,540	-0.45%
2019/05/21	10	38.00	19	38.54	38.30	-9	1,506	-0.60%
2019/05/20	50	38.63	34	37.83	38.15	16	1,428	1.12%
2019/05/17	17	37.29	11	37.43	37.50	6	1,319	0.45%
2019/05/15	2	36.58	0	0.00	36.50	2	1,203	0.17%
2019/05/14	2	36.30	22	36.26	36.45	-20	1,185	-1.69%
2019/05/13	7	36.34	7	36.41	36.45	0	1,166	0.00%
2019/05/09	1	35.40	0	0.00	35.40	1	1,103	0.09%
2019/05/08	4	35.85	3	35.98	35.95	1	1,091	0.09%
2019/05/06	0	0.00	0.1	35.30	35.20	-0.1	1,060	-0.01%
2019/05/03	2	35.25	0	0.00	35.30	2	1,056	0.19%
2019/05/02	1	35.05	0	0.00	35.25	1	1,060	0.09%
2019/04/30	2	35.15	0	0.00	35.10	2	1,064	0.19%
2019/04/29	0	0.00	1	35.40	35.40	-1	1,059	-0.09%
2019/04/26	3	35.15	1	35.25	35.10	2	1,060	0.19%
2019/04/25	2	35.65	0	0.00	35.60	2	1,052	0.19%
2019/04/23	22.1	36.05	3	36.00	36.05	19.1	1,046	1.82%
2019/04/22	1	35.85	1	35.80	35.90	0	1,047	0.00%
2019/04/19	1	35.10	2	35.03	35.10	-1	1,044	-0.10%
2019/04/17	2	35.05	0	0.00	35.15	2	1,134	0.18%
2019/04/16	1	35.00	0	0.00	35.00	1	1,153	0.09%
2019/04/10	0	0.00	1	35.50	35.30	-1	1,323	-0.08%
2019/04/09	0	0.00	2	35.28	35.30	-2	1,340	-0.15%
2019/04/03	0	0.00	2	35.15	35.30	-2	1,358	-0.15%
2019/04/02	6	35.07	0	0.00	35.10	6	1,380	0.43%
2019/04/01	8	35.26	0.1	35.20	35.20	7.9	1,424	0.56%
2019/03/29	1	35.20	0	0.00	35.30	1	1,478	0.07%
2019/03/27	2	35.00	1	35.00	35.05	1	1,479	0.07%
2019/03/26	0	0.00	1	35.05	35.15	-1	1,500	-0.07%
2019/03/25	1	35.10	0	0.00	35.05	1	1,552	0.06%
2019/03/21	1	34.90	0	0.00	34.95	1	1,669	0.06%
2019/03/20	1	35.05	1	35.30	35.25	0	1,684	0.00%
2019/03/19	0.1	35.15	1	35.10	35.05	-0.9	1,687	-0.05%
2019/03/15	0.1	35.30	1	35.40	35.40	-0.9	1,668	-0.05%
2019/03/14	1	34.85	2	35.30	34.90	-1	1,647	-0.06%
2019/03/13	0	0.00	1	34.10	34.45	-1	1,616	-0.06%
2019/03/12	4	34.20	2	34.45	34.05	2	1,612	0.12%
2019/03/11	2	34.40	4	34.66	34.45	-2	1,586	-0.13%
2019/03/08	1	34.70	0	0.00	34.70	1	1,593	0.06%
2019/03/07	1	34.90	1	34.95	34.70	0	1,594	0.00%
2019/03/04	0	34.95	0	0.00	34.95	0	1,611	0.00%
2019/02/27	0	0.00	1	34.85	34.70	-1	1,607	-0.06%
2019/02/25	0	0.00	1	34.85	34.85	-1	1,597	-0.06%
2019/02/22	0	0.00	1	34.85	35.00	-1	1,593	-0.06%
2019/02/21	1	34.60	1	34.95	34.90	0	1,584	0.00%
2019/02/20	3	34.73	0	0.00	35.05	3	1,580	0.19%
2019/02/18	0	0.00	1	34.65	35.20	-1	1,568	-0.06%
2019/02/15	0	0.00	8	34.45	34.40	-8	1,538	-0.52%
2019/02/13	1	34.85	5	35.00	34.85	-4	1,532	-0.26%
2019/02/11	5	34.75	6	34.88	34.70	-1	1,544	-0.06%
2019/01/29	2	34.70	8	34.87	34.90	-6	1,527	-0.39%
2019/01/28	2	34.45	2	34.70	34.85	0	1,528	0.00%
2019/01/23	1	34.30	4	34.38	34.50	-3	1,532	-0.20%
2019/01/22	6	34.54	0	0.00	34.50	6	1,539	0.39%
2019/01/17	0	0.00	1	34.90	34.90	-1	1,611	-0.06%
2019/01/16	1	34.90	0	0.00	34.90	1	1,614	0.06%
2019/01/15	0	0.00	5.1	35.25	35.10	-5.1	1,609	-0.31%
2019/01/11	5	34.80	0	0.00	34.80	5	1,653	0.30%
2019/01/10	2	35.68	7	36.04	35.25	-5	1,628	-0.31%
2019/01/09	5	34.65	6	34.99	35.20	-1	1,576	-0.06%
2019/01/08	3	34.85	1	34.70	34.75	2	1,542	0.13%
2019/01/07	7	35.11	2	35.08	35.20	5	1,527	0.33%
2019/01/04	2	35.03	1	35.10	34.80	1	1,486	0.07%
2019/01/03	0	0.00	2	34.50	34.10	-2	1,429	-0.14%
2019/01/02	9	33.95	2	34.05	33.80	7	1,402	0.50%
2018/12/26	2	33.85	2	34.13	33.40	0	1,365	0.00%
2018/12/25	1	33.80	0	0.00	33.90	1	1,349	0.07%
2018/12/24	4	34.64	3	34.82	34.40	1	1,326	0.08%
2018/12/22	2	34.23	0	0.00	34.30	2	1,280	0.16%
2018/12/21	1	32.80	1	33.00	33.00	0	1,231	0.00%
2018/12/19	1	32.60	0	0.00	32.75	1	1,215	0.08%
2018/12/18	2	33.43	2	34.00	32.80	0	1,208	0.00%
2018/12/17	7	35.06	2	35.05	34.35	5	1,179	0.42%
2018/12/14	1	33.30	1	33.90	33.95	0	1,123	0.00%
2018/12/12	3	31.90	0	0.00	32.10	3	1,085	0.28%
2018/12/11	0	0.00	0	31.85	31.85	0	1,082	0.00%
2018/12/10	3	31.83	0	0.00	31.75	3	1,100	0.27%
2018/12/06	1	32.00	0	0.00	32.15	1	1,134	0.09%
2018/12/05	1	32.20	0	0.00	32.50	1	1,139	0.09%
2018/12/04	1	32.60	0	0.00	32.60	1	1,157	0.09%
2018/12/03	0.5	32.90	0	0.00	32.90	0.5	1,170	0.04%
2018/11/30	2	32.50	0	0.00	32.35	2	1,184	0.17%
2018/11/29	4	32.39	0	0.00	32.25	4	1,268	0.32%
2018/11/28	0	0.00	3	32.10	32.35	-3	1,349	-0.22%
2018/11/27	3	31.35	0	0.00	31.25	3	1,395	0.22%
2018/11/23	0	0.00	2	31.68	31.60	-2	1,479	-0.14%
2018/11/20	3	31.97	0	0.00	31.70	3	1,605	0.19%
2018/11/16	0	0.00	3	31.50	31.45	-3	1,621	-0.19%
2018/11/14	0	0.00	1	30.70	30.50	-1	1,653	-0.06%
2018/11/12	1	30.45	0	0.00	30.50	1	1,668	0.06%
2018/11/09	2	30.65	0	0.00	30.60	2	1,679	0.12%
2018/11/08	1	31.30	1	31.50	31.50	0	1,693	0.00%
2018/11/02	1	30.60	3	30.87	31.00	-2	1,808	-0.11%
2018/11/01	1	30.20	1	30.60	30.60	0	1,823	0.00%
2018/10/31	2	29.75	1	30.00	30.10	1	1,837	0.05%
2018/10/30	0	0.00	0.1	29.35	29.15	-0.1	1,878	0.00%
2018/10/26	3	29.25	0.1	30.35	30.25	2.9	1,872	0.15%
2018/10/25	0	0.00	1.1	30.26	30.10	-1.1	1,837	-0.06%
2018/10/23	0	0.00	0.1	31.40	31.30	-0.1	1,822	0.00%
2018/10/19	5	31.63	1	31.90	31.40	4	1,810	0.22%
2018/10/18	1	33.00	1	32.90	33.00	0	1,764	0.00%
2018/10/12	0	0.00	3	33.25	34.15	-3	1,755	-0.17%
2018/10/11	1	34.05	0	0.00	34.00	1	1,759	0.06%
2018/10/09	0	0.00	1	36.20	36.25	-1	1,730	-0.06%
2018/10/05	0	0.00	1	36.10	36.30	-1	1,738	-0.06%
2018/10/02	1	37.70	0	0.00	37.35	1	1,725	0.06%
2018/09/21	0	0.00	1	37.50	37.80	-1	1,783	-0.06%
2018/09/20	0	0.00	1	37.40	37.40	-1	1,786	-0.06%
2018/09/19	3	37.30	0	0.00	37.25	3	1,784	0.17%
2018/09/18	0	0.00	1	37.35	36.95	-1	1,816	-0.06%
2018/09/17	1	36.45	0	0.00	36.50	1	1,815	0.06%
2018/09/14	1	36.90	0	0.00	37.00	1	1,840	0.05%
2018/09/13	1	36.55	1	36.50	36.70	0	1,876	0.00%
2018/09/10	1	36.00	1	35.45	35.35	0	1,938	0.00%
2018/09/07	1	36.00	2	36.00	36.20	-1	1,938	-0.05%
2018/09/06	2	36.95	0	0.00	36.70	2	1,927	0.10%
2018/09/05	5	37.03	0	0.00	37.00	5	1,907	0.26%
2018/09/04	0	0.00	2	41.35	41.40	-2	1,829	-0.11%
2018/09/03	0	0.00	1	41.95	41.75	-1	1,758	-0.06%
2018/08/30	1	41.50	1	41.50	41.60	0	1,672	0.00%
2018/08/28	3.1	40.62	0	0.00	40.70	3.1	1,605	0.19%
2018/08/27	2	40.48	1	40.50	40.70	1	1,593	0.06%
2018/08/24	1	39.50	0	0.00	39.60	1	1,571	0.06%
2018/08/22	1	39.40	0	0.00	39.35	1	1,614	0.06%
2018/08/16	1	39.05	0	0.00	39.45	1	1,631	0.06%
2018/08/14	1	39.40	2	39.43	39.70	-1	1,651	-0.06%
2018/08/13	1	40.40	0	0.00	39.75	1	1,674	0.06%
2018/08/10	1	40.95	0	0.00	41.00	1	1,654	0.06%
2018/08/09	0.3	40.70	0	0.00	40.70	0.3	1,693	0.01%
2018/08/08	4	41.15	1	41.25	41.15	3	1,799	0.17%
2018/07/27	1	40.55	0	0.00	40.20	1	1,867	0.05%
2018/07/26	1	40.35	1	40.40	40.50	0	1,883	0.00%
2018/07/18	0	0.00	1	39.55	39.55	-1	2,208	-0.05%
2018/07/16	0	0.00	1	40.10	39.95	-1	2,272	-0.04%
2018/07/13	0	0.00	1	40.10	40.10	-1	2,283	-0.04%
2018/07/12	1	39.80	5	39.75	40.00	-4	2,310	-0.17%
2018/07/11	1	39.65	0	0.00	39.65	1	2,326	0.04%
2018/07/06	1	39.25	0	0.00	39.05	1	2,322	0.04%
2018/07/05	0	0.00	1	39.80	39.55	-1	2,314	-0.04%
2018/07/04	0	0.00	1	39.30	39.95	-1	2,333	-0.04%
2018/06/26	0	0.00	1	40.80	41.05	-1	2,247	-0.04%
2018/06/25	0	0.00	1	41.00	40.60	-1	2,230	-0.04%
2018/06/22	7	41.79	5	41.67	41.35	2	2,211	0.09%
2018/06/21	0	0.00	4	40.86	42.00	-4	2,167	-0.18%
2018/06/13	1	39.70	0	0.00	39.50	1	2,126	0.05%
2018/06/12	1	39.75	0	0.00	39.80	1	2,145	0.05%
2018/06/11	5	40.05	5	39.80	39.80	0	2,151	0.00%
2018/06/07	0	0.00	1	39.55	39.50	-1	2,189	-0.05%
2018/06/04	1	39.85	0	0.00	39.75	1	2,299	0.04%
2018/05/31	3	38.73	0	0.00	38.75	3	2,384	0.13%
2018/05/24	0	0.00	1	39.50	39.35	-1	2,734	-0.04%
2018/05/21	5	39.70	1	39.65	39.80	4	2,652	0.15%
2018/05/18	1	40.30	3	40.52	40.35	-2	2,614	-0.08%
2018/05/17	6	41.92	3	41.13	41.20	3	2,559	0.12%
2018/05/16	2	41.13	1	41.00	41.50	1	2,514	0.04%
2018/05/15	1	39.20	2	38.90	39.95	-1	2,406	-0.04%
2018/05/11	1	37.35	0	0.00	37.35	1	2,317	0.04%
2018/05/10	0	0.00	1	37.70	37.65	-1	2,302	-0.04%
2018/05/08	1	37.55	0	0.00	37.70	1	2,276	0.04%
2018/05/04	0	0.00	1	37.50	37.65	-1	2,252	-0.04%
2018/05/03	0	0.00	2	37.00	37.10	-2	2,224	-0.09%
2018/04/30	3	37.50	0	0.00	38.35	3	2,161	0.14%
2018/04/27	0	0.00	2	37.13	37.25	-2	2,072	-0.10%
2018/04/26	1	36.30	0	0.00	36.25	1	2,026	0.05%
2018/04/25	1	35.90	0	0.00	36.30	1	1,975	0.05%
2018/04/18	1	34.00	0	0.00	34.00	1	1,863	0.05%
2018/04/13	0.1	34.85	1	34.80	34.85	-0.9	1,856	-0.05%
2018/04/11	1.1	34.85	0	0.00	34.80	1.1	1,886	0.06%
2018/03/30	0.1	34.30	0	0.00	34.30	0.1	1,938	0.01%
2018/03/29	0.2	34.60	0	0.00	34.55	0.2	1,922	0.01%
2018/03/23	0.5	34.30	0	0.00	34.10	0.5	1,934	0.03%
2018/03/21	0.6	35.45	0	0.00	35.45	0.6	1,910	0.03%
2018/03/15	0.1	35.15	0	0.00	35.20	0.1	1,870	0.01%
2018/03/14	0.1	35.25	0	0.00	35.30	0.1	1,872	0.01%
2018/03/12	0.2	35.50	2	35.75	35.55	-1.8	1,831	-0.10%
2018/03/09	1	35.70	0	0.00	36.00	1	1,801	0.06%
2018/03/08	2	36.43	2	35.98	36.15	0	1,779	0.00%
2018/03/07	2	35.83	2	36.08	35.65	0	1,714	0.00%
2018/03/06	0	0.00	1	35.50	35.50	-1	1,661	-0.06%
2018/03/05	1	36.20	1	35.45	35.20	0	1,645	0.00%
2018/03/02	0	0.00	1	36.50	35.90	-1	1,565	-0.06%
2018/03/01	12	34.63	13	34.83	34.95	-1	1,357	-0.07%
2018/02/27	1	33.90	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	1	33.10	34.30	-1	1,256	-0.08%
2018/02/02	2	33.85	0	0.00	33.70	2	1,234	0.16%
2018/01/30	1	34.15	0	0.00	34.20	1	1,364	0.07%
2018/01/24	3	34.43	0	0.00	34.35	3	1,415	0.21%
2018/01/22	1	34.50	0	0.00	34.60	1	1,443	0.07%
2018/01/17	0	0.00	1	34.45	34.65	-1	1,570	-0.06%
2018/01/15	1	33.80	0	0.00	33.75	1	1,556	0.06%