台肥 (1722)-國泰-敦南券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
55.8
漲跌
▲0.1
漲幅
+0.18%
成交量
744張
產業
上市化學類股
603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

台肥 (1722)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
2024/12/03	2	55.90	0	0.00	55.80	2	1,631	0.12%
2024/12/02	0.7	55.81	6.3	55.90	55.70	-5.6	1,661	-0.34%
2024/11/29	4.1	55.70	12	55.68	55.90	-7.9	1,682	-0.47%
2024/11/28	1.3	55.74	0	0.00	56.80	1.3	1,679	0.07%
2024/11/27	0	0.00	2.1	57.23	56.50	-2.1	1,677	-0.12%
2024/11/26	0	57.00	2.7	56.94	56.60	-2.7	1,670	-0.16%
2024/11/25	6	56.63	0.8	56.63	56.50	5.3	1,737	0.30%
2024/11/22	0.1	56.75	0.2	56.85	56.80	-0.1	1,758	0.00%
2024/11/21	1.1	56.51	0.1	56.60	56.70	1	1,779	0.05%
2024/11/20	12.2	56.58	1	56.70	56.40	11.2	1,780	0.63%
2024/11/19	6	56.80	11.6	56.98	57.20	-5.6	1,793	-0.31%
2024/11/18	1.1	56.25	11.5	56.31	57.00	-10.4	1,788	-0.58%
2024/11/15	0	0.00	5.3	55.18	55.00	-5.3	1,762	-0.30%
2024/11/14	3.5	54.80	8.1	54.77	55.10	-4.6	1,770	-0.26%
2024/11/13	11.7	54.82	8.4	54.82	54.80	3.3	1,776	0.18%
2024/11/12	32.2	54.97	5	55.10	55.10	27.2	1,772	1.53%
2024/11/11	14.4	55.91	5	56.00	55.90	9.4	1,747	0.54%
2024/11/08	1.5	56.82	0	0.00	56.70	1.5	1,740	0.09%
2024/11/07	1.5	56.44	0	56.70	56.70	1.5	1,755	0.09%
2024/11/06	1.2	56.78	0	56.70	56.30	1.2	1,762	0.07%
2024/11/05	1.4	57.02	10	57.30	56.90	-8.6	1,765	-0.49%
2024/11/04	10.3	57.04	0	57.40	57.30	10.3	1,784	0.58%
2024/11/01	0.1	57.60	5	57.08	58.00	-5	1,842	-0.27%
2024/10/30	0	57.50	6	57.35	57.10	-6	1,838	-0.33%
2024/10/29	3.2	56.96	0	0.00	57.00	3.2	1,834	0.18%
2024/10/28	0	57.78	1	57.40	57.80	-1	1,871	-0.05%
2024/10/25	0.1	57.30	2	57.30	57.40	-1.9	1,882	-0.10%
2024/10/24	0.1	57.36	0	0.00	57.10	0.1	1,913	0.00%
2024/10/23	4.1	57.72	0	0.00	57.30	4.1	1,943	0.21%
2024/10/22	0.1	58.43	4.1	58.40	58.40	-4	1,978	-0.20%
2024/10/21	0	58.60	1	58.70	58.30	-1	2,010	-0.05%
2024/10/18	2.1	58.01	3.1	58.86	58.50	-1	2,023	-0.05%
2024/10/17	1.5	58.48	0	58.47	58.60	1.5	2,043	0.07%
2024/10/16	1.2	57.33	3	58.83	59.60	-1.8	2,031	-0.09%
2024/10/15	3.1	57.47	10.7	57.45	57.80	-7.5	2,004	-0.38%
2024/10/14	2.6	57.07	6	56.98	57.50	-3.4	1,998	-0.17%
2024/10/11	4	56.78	0	57.10	56.70	4	2,008	0.20%
2024/10/09	1.3	56.40	0	0.00	56.20	1.3	2,068	0.06%
2024/10/08	5.2	56.30	0	57.10	56.20	5.2	2,073	0.25%
2024/10/07	0.1	56.94	1.4	57.14	57.00	-1.2	2,077	-0.06%
2024/10/04	9.5	56.61	0.7	57.00	56.80	8.8	2,088	0.42%
2024/10/01	3.8	57.12	0	0.00	56.80	3.8	2,082	0.18%
2024/09/30	8.7	58.17	0	0.00	58.00	8.7	2,064	0.42%
2024/09/27	1.2	58.35	14	58.49	58.50	-12.9	2,059	-0.62%
2024/09/26	3.1	58.08	2	58.10	58.00	1.1	2,070	0.05%
2024/09/25	0.1	58.30	1.1	58.29	58.30	-1	2,080	-0.05%
2024/09/24	1.2	57.82	0	0.00	57.90	1.2	2,087	0.06%
2024/09/23	2.1	57.62	1	58.00	57.50	1	2,110	0.05%
2024/09/20	4.3	57.95	9	58.08	57.80	-4.7	2,144	-0.22%
2024/09/19	8.1	57.84	4.2	57.98	58.00	3.9	2,125	0.18%
2024/09/18	1.8	57.80	2.3	57.82	57.70	-0.4	2,132	-0.02%
2024/09/16	10.2	58.61	16.9	58.52	58.80	-6.6	2,180	-0.30%
2024/09/13	1.3	57.15	5.1	56.74	56.90	-3.7	2,160	-0.17%
2024/09/12	3.1	55.64	8	55.81	55.90	-4.9	2,173	-0.22%
2024/09/11	1.1	55.12	11.1	55.17	55.20	-10	2,182	-0.46%
2024/09/10	6.4	54.92	0	55.40	55.10	6.3	2,184	0.29%
2024/09/09	8.7	54.35	35.1	54.34	54.80	-26.4	2,178	-1.21%
2024/09/06	3.6	54.77	0	55.00	55.50	3.6	2,194	0.16%
2024/09/05	62.1	55.44	2.2	54.79	54.80	60	2,203	2.72%
2024/09/04	30.8	56.44	9	56.61	56.50	21.8	2,168	1.01%
2024/09/03	15.4	58.72	0	0.00	58.20	15.4	2,167	0.71%
2024/09/02	8.7	59.18	0.2	59.90	59.10	8.5	2,180	0.39%
2024/08/30	3.1	59.93	8.1	59.85	59.90	-5	2,224	-0.22%
2024/08/29	12.1	59.42	1.3	59.38	59.30	10.9	2,295	0.47%
2024/08/28	9.6	59.58	0	0.00	59.60	9.6	2,328	0.41%
2024/08/27	50.4	59.56	8	59.68	59.40	42.4	2,358	1.80%
2024/08/26	9.7	63.17	34	63.15	63.00	-24.3	2,318	-1.05%
2024/08/23	3.2	63.01	0	63.10	63.10	3.2	2,323	0.14%
2024/08/22	15.2	63.28	8	63.18	63.20	7.1	2,338	0.31%
2024/08/21	8.5	63.05	0.4	63.43	63.30	8.1	2,376	0.34%
2024/08/20	0.1	62.57	0.1	62.70	62.60	0	2,375	0.00%
2024/08/19	5.1	62.68	2	62.55	62.40	3.1	2,407	0.13%
2024/08/16	1.2	62.72	0.1	63.20	62.70	1.2	2,436	0.05%
2024/08/15	2.1	62.57	6	62.90	62.50	-3.9	2,466	-0.16%
2024/08/14	3.6	63.14	5.1	63.10	62.80	-1.5	2,489	-0.06%
2024/08/13	5	62.66	3.8	62.31	62.50	1.3	2,501	0.05%
2024/08/12	6.2	62.50	0.1	62.62	62.40	6.2	2,539	0.24%
2024/08/09	6.1	62.31	1.1	62.50	62.10	5.1	2,556	0.20%
2024/08/08	0.3	61.99	0	62.10	61.90	0.3	2,568	0.01%
2024/08/07	3.1	61.84	0.2	62.01	62.00	3	2,588	0.11%
2024/08/06	19.4	61.81	11.4	61.79	61.70	8	2,618	0.30%
2024/08/05	41.5	61.48	40.3	61.71	61.20	1.2	2,604	0.05%
2024/08/02	8.4	64.22	0.5	64.17	63.90	7.9	2,574	0.31%
2024/08/01	4.1	64.90	0.5	64.80	65.00	3.5	2,579	0.14%
2024/07/31	4.2	64.50	6.4	64.91	64.50	-2.3	2,617	-0.09%
2024/07/30	9.3	64.20	6	64.50	64.50	3.3	2,645	0.12%
2024/07/29	5.1	64.88	5	65.13	64.60	0.1	2,708	0.00%
2024/07/26	28.1	64.22	16.6	64.70	64.40	11.5	2,731	0.42%
2024/07/23	7.3	64.34	24.2	64.80	64.90	-16.9	2,781	-0.61%
2024/07/22	6.3	63.41	2.3	63.27	63.30	4	2,763	0.15%
2024/07/19	2.3	64.15	0.8	64.32	64.20	1.5	2,801	0.05%
2024/07/18	3.2	64.73	2.7	64.83	64.90	0.5	2,847	0.02%
2024/07/17	10.2	64.44	1	64.60	64.20	9.2	2,890	0.32%
2024/07/16	7.1	64.71	8.4	65.18	64.40	-1.2	2,970	-0.04%
2024/07/15	4	63.83	1.2	63.83	63.90	2.9	3,038	0.09%
2024/07/12	13.7	63.73	18.1	63.71	63.70	-4.5	3,095	-0.14%
2024/07/11	29.9	63.35	9.8	63.47	63.10	20.1	3,101	0.65%
2024/07/10	10.3	64.09	0.1	64.50	64.00	10.3	3,095	0.33%
2024/07/09	5.4	64.14	2.6	64.24	64.10	2.9	3,108	0.09%
2024/07/08	8.2	64.46	2.3	64.72	64.50	6	3,123	0.19%
2024/07/05	5.7	64.77	2.2	64.82	64.80	3.5	3,125	0.11%
2024/07/04	0.4	64.46	10.3	64.46	64.50	-9.9	3,129	-0.32%
2024/07/03	5.4	64.40	9	64.48	63.90	-3.7	3,141	-0.12%
2024/07/02	0.1	64.30	0.1	64.04	64.10	0	3,125	0.00%
2024/07/01	5.7	64.24	0.7	64.11	64.40	5	3,118	0.16%
2024/06/28	4.2	64.45	3	64.43	64.30	1.2	3,123	0.04%
2024/06/27	5.9	64.59	3.1	64.40	64.10	2.8	3,116	0.09%
2024/06/26	11.3	65.33	3	65.47	65.00	8.3	3,110	0.27%
2024/06/25	5.5	65.56	6	65.60	65.40	-0.5	3,097	-0.02%
2024/06/24	6.1	65.62	9.4	65.51	65.50	-3.3	3,082	-0.11%
2024/06/21	8.2	65.38	12.4	65.34	65.30	-4.2	3,086	-0.14%
2024/06/20	1.5	64.94	4.7	64.82	64.60	-3.2	3,042	-0.11%
2024/06/19	3.6	64.67	1.2	64.44	64.50	2.4	3,047	0.08%
2024/06/18	5.6	64.38	9.8	64.42	64.40	-4.2	3,051	-0.14%
2024/06/17	4.2	64.15	2	64.10	64.20	2.2	3,067	0.07%
2024/06/14	0.2	64.50	1	64.40	64.40	-0.8	3,078	-0.03%
2024/06/13	2.8	64.51	2.3	64.52	64.60	0.5	3,095	0.02%
2024/06/12	3.4	64.98	1.5	64.93	64.90	1.9	3,111	0.06%
2024/06/11	1.3	64.82	16.9	65.01	65.20	-15.6	3,104	-0.50%
2024/06/07	1.3	64.30	9.3	64.74	64.90	-7.9	3,056	-0.26%
2024/06/06	7.1	64.36	24.5	64.51	64.40	-17.3	3,015	-0.58%
2024/06/05	2.5	64.93	16	65.05	64.70	-13.4	2,981	-0.45%
2024/06/04	2.5	64.74	28	64.44	64.70	-25.5	2,976	-0.86%
2024/06/03	1.3	63.63	4.7	63.65	64.10	-3.4	2,908	-0.12%
2024/05/31	3.1	63.29	10.2	63.13	63.80	-7	2,876	-0.24%
2024/05/30	8.3	62.38	5	62.38	62.30	3.3	2,843	0.12%
2024/05/29	12.1	62.86	0	63.03	62.60	12.1	2,803	0.43%
2024/05/28	15.2	63.25	18	63.18	63.20	-2.8	2,771	-0.10%
2024/05/27	2.5	63.41	6.6	63.39	63.30	-4.1	2,742	-0.15%
2024/05/24	6.8	62.98	3.2	62.82	63.20	3.7	2,724	0.13%
2024/05/23	27.7	63.07	4.8	63.24	63.10	22.9	2,721	0.84%
2024/05/22	3.6	63.40	4.2	63.41	63.40	-0.6	2,705	-0.02%
2024/05/21	9.3	63.32	2.1	63.23	63.50	7.2	2,674	0.27%
2024/05/20	9.3	63.73	11.4	63.79	63.70	-2.1	2,657	-0.08%
2024/05/17	1.2	64.48	2	64.25	64.00	-0.8	2,628	-0.03%
2024/05/16	9.2	64.27	2.4	64.20	64.40	6.8	2,618	0.26%
2024/05/15	1.8	64.10	15.1	64.05	63.70	-13.3	2,580	-0.52%
2024/05/14	7.4	64.25	4.1	64.35	63.90	3.3	2,570	0.13%
2024/05/13	22.4	64.23	4.2	64.60	64.40	18.2	2,551	0.71%
2024/05/10	6.1	64.39	7.4	64.21	64.70	-1.3	2,528	-0.05%
2024/05/09	5.5	64.73	3.3	64.91	64.60	2.2	2,509	0.09%
2024/05/08	21.4	65.00	15.7	65.24	65.00	5.6	2,519	0.22%
2024/05/07	8.4	66.21	22.1	65.90	65.90	-13.7	2,552	-0.54%
2024/05/06	25.4	66.38	14.7	66.40	66.40	10.7	2,617	0.41%
2024/05/03	37.9	66.18	2.2	65.93	65.70	35.8	2,569	1.39%
2024/05/02	32.1	66.84	17.4	67.24	67.00	14.7	2,500	0.59%
2024/04/30	13.3	65.84	5.2	65.76	65.40	8.1	2,422	0.34%
2024/04/29	13.8	66.28	37.1	66.18	66.60	-23.3	2,373	-0.98%
2024/04/26	29.8	64.68	2.2	64.77	64.60	27.6	2,297	1.20%
2024/04/25	39.8	64.87	17.1	65.08	64.90	22.8	2,275	1.00%
2024/04/24	2.1	63.86	9.1	64.07	64.20	-7.1	2,215	-0.32%
2024/04/23	3.5	62.98	2.9	63.11	64.00	0.6	2,184	0.03%
2024/04/22	22.7	63.36	10.8	63.67	63.20	11.9	2,125	0.56%
2024/04/19	14.7	62.76	25.4	62.72	62.40	-10.6	2,029	-0.52%
2024/04/18	3.3	61.97	7.1	62.20	62.20	-3.8	1,930	-0.20%
2024/04/17	11.6	61.84	5.2	62.16	61.60	6.4	1,876	0.34%
2024/04/16	15.8	61.96	17.8	61.82	61.80	-1.9	1,875	-0.10%
2024/04/15	6.9	63.00	0.4	63.21	62.90	6.5	1,841	0.36%
2024/04/12	6.3	62.94	2	63.10	63.00	4.2	1,828	0.23%
2024/04/11	2.3	63.25	0	63.70	63.20	2.2	1,812	0.12%
2024/04/10	13.8	63.68	2.1	63.70	63.60	11.7	1,822	0.64%
2024/04/09	13.2	64.00	9.1	64.04	64.00	4.1	1,839	0.22%
2024/04/08	14.6	63.28	0	63.50	63.40	14.6	1,858	0.78%
2024/04/03	12.1	63.39	3	63.53	63.50	9.1	1,864	0.49%
2024/04/02	9.7	63.61	14.3	63.80	63.90	-4.6	1,869	-0.25%
2024/04/01	12.1	63.33	2	63.45	63.30	10.1	1,856	0.54%
2024/03/29	4.4	63.09	0	63.69	63.00	4.4	1,856	0.24%
2024/03/28	1.2	63.51	0	0.00	63.30	1.2	1,860	0.06%
2024/03/27	3.2	63.07	0	63.30	63.10	3.2	1,942	0.16%
2024/03/26	9	63.05	0	0.00	62.90	9	2,073	0.44%
2024/03/25	11.2	63.54	4.1	63.71	63.50	7.1	2,138	0.33%
2024/03/22	8.6	64.02	0.2	64.00	63.60	8.4	2,233	0.37%
2024/03/21	2.4	64.09	13.9	64.12	64.70	-11.5	2,328	-0.49%
2024/03/20	1.6	63.89	6.3	64.13	63.80	-4.7	2,629	-0.18%
2024/03/19	12.1	63.62	0.6	63.97	63.40	11.5	2,705	0.43%
2024/03/18	5.4	64.22	1.1	64.55	64.10	4.3	2,723	0.16%
2024/03/15	7.3	65.12	0.1	65.39	64.50	7.2	2,727	0.26%
2024/03/14	3.5	65.34	1	65.70	65.50	2.5	2,720	0.09%
2024/03/13	2.3	65.42	0.9	65.50	65.30	1.4	2,718	0.05%
2024/03/12	3.4	65.54	2.1	65.50	65.40	1.3	2,708	0.05%
2024/03/11	1.1	65.41	3.7	65.38	65.30	-2.6	2,708	-0.10%
2024/03/08	27.2	65.32	4.6	65.29	65.10	22.6	2,709	0.84%
2024/03/07	7.3	67.21	2.1	67.20	67.00	5.2	2,670	0.19%
2024/03/06	3.1	67.23	4.2	66.91	67.60	-1.1	2,663	-0.04%
2024/03/05	3.2	66.58	4	66.75	66.70	-0.8	2,680	-0.03%
2024/03/04	2.2	66.38	50	66.04	66.70	-47.8	2,705	-1.77%
2024/03/01	3.8	66.35	0.1	66.63	66.20	3.7	2,712	0.14%
2024/02/29	0.2	66.78	1.2	66.54	66.60	-0.9	2,712	-0.03%
2024/02/27	7.3	66.15	6.1	66.08	66.00	1.2	2,704	0.05%
2024/02/26	5.6	66.92	17.9	66.97	66.50	-12.3	2,687	-0.46%
2024/02/23	4.2	67.77	1.1	67.89	67.30	3.2	2,679	0.12%
2024/02/22	2.1	67.80	2	67.95	67.90	0.1	2,673	0.00%
2024/02/21	3	67.93	2.2	68.18	67.70	0.9	2,677	0.03%
2024/02/20	2.2	67.79	3.4	67.72	67.30	-1.3	2,684	-0.05%
2024/02/19	1.2	67.82	1.6	67.95	67.90	-0.4	2,703	-0.02%
2024/02/16	11.5	67.11	302.2	67.10	67.20	-290.7	2,723	-10.67%	大賣/鉅額交易
2024/02/15	23.5	66.72	0.3	66.38	67.10	23.2	2,732	0.85%
2024/02/05	11.2	66.32	2	66.35	66.20	9.2	2,727	0.34%
2024/02/02	2.2	67.08	7.1	67.31	66.80	-4.9	2,717	-0.18%
2024/02/01	11.2	67.67	13.8	67.29	67.30	-2.5	2,715	-0.09%
2024/01/31	15.5	68.23	4.3	68.18	68.00	11.2	2,698	0.41%
2024/01/30	11.7	69.02	577.9	68.54	68.60	-566.1	2,672	-21.18%	大賣/鉅額交易
2024/01/29	24.7	67.73	87.1	68.47	68.70	-62.4	2,616	-2.39%
2024/01/26	1.1	64.54	8.2	64.84	65.00	-7.1	2,539	-0.28%
2024/01/25	4.7	64.05	1.1	64.19	64.30	3.6	2,542	0.14%
2024/01/24	4	63.63	2	63.60	63.70	2	2,548	0.08%
2024/01/23	0.1	63.41	0.1	63.84	63.40	0	2,571	0.00%
2024/01/22	2.7	63.30	6	63.25	63.10	-3.3	2,574	-0.13%
2024/01/19	0.2	63.05	0	0.00	62.90	0.2	2,568	0.01%
2024/01/18	2.6	62.88	2	62.90	63.00	0.6	2,562	0.02%
2024/01/17	12.4	63.13	0	63.85	62.80	12.3	2,554	0.48%
2024/01/16	4.8	64.54	0	64.60	64.20	4.8	2,516	0.19%
2024/01/15	1.2	65.66	6	65.35	65.40	-4.8	2,510	-0.19%
2024/01/12	2.3	65.02	2.1	64.92	65.10	0.1	2,519	0.00%
2024/01/11	2.7	65.31	1.5	65.24	65.20	1.1	2,528	0.05%
2024/01/10	5.6	65.99	105.1	65.99	65.60	-99.5	2,549	-3.90%	大賣/
2024/01/09	6.3	67.13	6.1	67.17	66.70	0.2	2,538	0.01%
2024/01/08	0.1	67.81	6	67.87	68.00	-5.9	2,548	-0.23%
2024/01/05	0.3	67.72	0.2	67.88	67.80	0.1	2,578	0.00%
2024/01/04	2.5	67.73	8	68.06	67.90	-5.5	2,600	-0.21%
2024/01/03	7.7	68.05	6.1	68.24	68.00	1.7	2,654	0.06%
2024/01/02	11	68.23	24.2	68.61	68.70	-13.2	2,686	-0.49%
2023/12/29	7.6	67.50	16.5	67.40	67.60	-8.9	2,663	-0.33%
2023/12/28	3.3	66.74	3.1	67.15	66.90	0.2	2,673	0.01%
2023/12/27	1.1	66.51	2.5	66.82	66.60	-1.5	2,681	-0.05%
2023/12/26	2.1	66.80	5.1	66.98	66.80	-3	2,690	-0.11%
2023/12/25	3	66.73	7.1	67.01	66.80	-4.1	2,690	-0.15%
2023/12/22	9.3	66.03	8.5	66.99	67.40	0.8	2,674	0.03%
2023/12/21	15.4	66.53	6.4	66.64	66.40	9	2,582	0.35%
2023/12/20	5.6	66.83	12.1	67.14	68.30	-6.6	2,454	-0.27%
2023/12/19	15.5	66.90	2.1	66.65	67.10	13.4	2,366	0.57%
2023/12/18	9.5	67.20	11.6	67.54	66.80	-2.1	2,281	-0.09%
2023/12/15	773.5	69.82	212.1	68.77	68.20	561.4	2,168	25.88%	大買/大賣/鉅額交易
2023/12/14	308.2	65.09	49.4	66.15	67.50	258.7	1,849	13.99%	大買/鉅額交易
2023/12/13	6.1	64.50	8.6	64.41	64.60	-2.6	1,745	-0.15%
2023/12/12	0.4	64.15	6.4	64.23	64.50	-6	1,770	-0.34%
2023/12/11	3.1	64.03	5.9	64.12	64.30	-2.7	1,787	-0.15%
2023/12/08	0.2	63.48	3.5	63.41	63.50	-3.3	1,762	-0.19%
2023/12/07	1.3	63.54	0.2	63.70	63.40	1.2	1,758	0.07%
2023/12/06	0	63.80	4.3	63.93	63.80	-4.3	1,759	-0.24%
2023/12/05	4.5	63.66	2.3	63.80	63.80	2.3	1,753	0.13%
2023/12/04	6.7	63.93	10.1	63.50	63.90	-3.4	1,752	-0.19%
2023/12/01	21.1	63.80	1	63.60	63.60	20.1	1,741	1.15%
2023/11/30	45.2	63.82	3.1	63.80	63.70	42.1	1,746	2.41%
2023/11/29	58.2	63.65	18.1	63.94	64.10	40	1,722	2.32%
2023/11/28	0	63.22	12.2	63.22	63.40	-12.1	1,684	-0.72%
2023/11/27	2	63.00	2.2	62.96	62.70	-0.2	1,681	-0.01%
2023/11/24	0.1	62.64	7.1	62.80	62.70	-7	1,696	-0.41%
2023/11/22	1	62.09	25	62.13	62.40	-24	1,725	-1.39%
2023/11/21	0	61.81	3.2	62.04	62.00	-3.2	1,786	-0.18%
2023/11/20	6.2	61.92	1.4	62.46	61.90	4.7	1,821	0.26%
2023/11/17	0.4	62.57	17.1	62.54	62.70	-16.7	1,857	-0.90%
2023/11/16	6.2	61.99	2.1	62.30	62.30	4.2	1,835	0.23%
2023/11/15	3	62.00	5.2	62.02	62.10	-2.2	1,815	-0.12%
2023/11/14	1.1	61.11	6	61.40	61.40	-4.9	1,789	-0.28%
2023/11/13	1.3	61.07	1.4	60.93	60.90	0	1,794	0.00%
2023/11/10	2.1	60.90	1	60.90	60.80	1	1,801	0.06%
2023/11/09	0.1	60.73	1.2	61.01	61.00	-1.2	1,820	-0.06%
2023/11/08	4.2	60.99	0	0.00	60.70	4.2	1,855	0.23%
2023/11/07	2.2	60.91	0.1	61.00	60.90	2.1	1,888	0.11%
2023/11/06	1.5	61.18	3	61.27	61.00	-1.5	1,902	-0.08%
2023/11/03	2.1	60.45	4	60.50	60.40	-1.9	1,924	-0.10%
2023/11/02	1	60.01	2	60.30	60.00	-1	1,931	-0.05%
2023/11/01	0.1	59.83	0.2	60.00	59.60	-0.1	1,939	0.00%
2023/10/31	3.4	59.73	1	59.50	59.30	2.4	1,940	0.12%
2023/10/30	2.2	60.31	0	61.00	60.00	2.2	1,947	0.11%
2023/10/27	2.1	60.50	10	60.32	60.40	-7.9	1,947	-0.40%
2023/10/26	1.1	60.13	9.2	60.10	60.10	-8	1,965	-0.41%
2023/10/25	0	60.69	2	60.60	60.50	-2	1,973	-0.10%
2023/10/24	1.3	60.35	10.1	60.50	60.40	-8.8	1,993	-0.44%
2023/10/23	1.1	60.32	5	60.52	60.50	-4	2,003	-0.20%
2023/10/20	0.4	60.30	1	60.02	60.20	-0.7	2,028	-0.03%
2023/10/19	0.6	61.23	1.1	61.21	61.00	-0.4	2,045	-0.02%
2023/10/18	3.4	61.87	5.2	61.70	61.50	-1.7	2,097	-0.08%
2023/10/17	12.3	62.67	2.2	62.51	62.30	10.1	2,083	0.48%
2023/10/16	19.3	63.42	11.4	63.41	63.40	7.9	2,091	0.38%
2023/10/13	12.7	62.68	21.6	62.94	62.80	-8.9	2,071	-0.43%
2023/10/12	16.1	62.55	23.5	62.57	62.70	-7.4	2,066	-0.36%
2023/10/11	11.7	61.69	38.4	61.80	62.50	-26.6	2,147	-1.24%
2023/10/06	8.2	60.90	20.7	61.05	60.80	-12.5	2,107	-0.59%
2023/10/05	3	58.97	2.5	59.38	59.50	0.5	2,053	0.03%
2023/10/04	9.6	58.62	1.8	58.51	58.70	7.8	2,102	0.37%
2023/10/03	10.6	58.30	10	58.39	58.60	0.6	2,078	0.03%
2023/10/02	15	58.82	5	58.74	58.80	9.9	2,058	0.48%
2023/09/28	3.3	58.97	0.1	59.40	58.90	3.2	2,055	0.16%
2023/09/27	2.3	59.10	1.3	59.03	59.10	1	2,046	0.05%
2023/09/26	0.4	59.48	1	59.50	59.20	-0.6	2,040	-0.03%
2023/09/25	0.1	59.81	7	59.64	60.00	-6.9	2,029	-0.34%
2023/09/22	1.1	59.52	12.4	59.44	59.60	-11.3	2,014	-0.56%
2023/09/21	8.4	59.76	4.4	59.76	59.50	4	2,009	0.20%
2023/09/20	0.1	60.31	1.2	60.31	60.20	-1	1,972	-0.05%
2023/09/19	2.1	60.64	5.3	60.59	60.40	-3.2	1,964	-0.16%
2023/09/18	1.3	60.68	2	60.75	60.60	-0.7	1,947	-0.04%
2023/09/15	13.5	60.91	3	61.00	61.00	10.5	1,945	0.54%
2023/09/14	4.1	60.75	11.2	60.72	60.80	-7.1	1,887	-0.38%
2023/09/13	1.7	60.23	0.9	60.54	60.00	0.8	1,850	0.04%
2023/09/12	0	60.40	0	60.60	60.40	0	1,853	0.00%
2023/09/11	45.1	60.45	1	60.21	60.10	44.1	1,838	2.40%
2023/09/08	2.6	60.14	9	60.09	60.30	-6.4	1,825	-0.35%
2023/09/07	1.1	60.02	3	60.13	60.40	-1.9	1,833	-0.11%
2023/09/06	2.4	60.15	3	60.20	60.30	-0.6	1,829	-0.03%
2023/09/05	1.3	60.52	4.4	60.60	60.70	-3.1	1,825	-0.17%
2023/09/04	0.1	60.45	7.4	60.40	60.50	-7.3	1,834	-0.40%
2023/09/01	2.2	60.35	5	60.34	60.40	-2.8	1,853	-0.15%
2023/08/31	11.5	59.78	0	0.00	59.60	11.5	1,850	0.62%
2023/08/30	0.5	60.38	4.1	60.18	60.10	-3.6	1,837	-0.20%
2023/08/29	14	59.17	4	59.62	59.80	10	1,818	0.55%
2023/08/28	15	59.18	7.8	59.20	58.90	7.2	1,807	0.40%
2023/08/25	13.5	59.85	12.2	59.85	59.60	1.3	1,814	0.07%
2023/08/24	17.6	62.77	11.6	62.80	62.70	6	1,752	0.34%
2023/08/23	16.5	63.73	12.1	63.31	63.20	4.5	1,709	0.26%
2023/08/22	2.1	62.61	7.1	62.53	62.50	-4.9	1,683	-0.29%
2023/08/21	2.2	62.80	5	62.54	62.70	-2.9	1,684	-0.17%
2023/08/18	1.1	62.79	0.1	62.64	62.50	1	1,680	0.06%
2023/08/17	2.1	62.02	2	62.70	62.70	0.1	1,682	0.00%
2023/08/16	2.1	62.52	0.1	62.70	62.60	2	1,668	0.12%
2023/08/15	1.2	62.85	3	62.90	62.70	-1.8	1,658	-0.11%
2023/08/14	11.2	61.99	5.2	61.97	62.20	6	1,648	0.37%
2023/08/11	15.2	62.07	3.6	62.29	62.00	11.7	1,619	0.72%
2023/08/10	11.3	62.76	8.1	62.75	62.60	3.2	1,586	0.20%
2023/08/09	7.6	63.50	4.2	63.43	63.40	3.4	1,578	0.22%
2023/08/08	6.3	63.00	5.5	63.26	63.00	0.8	1,550	0.05%
2023/08/07	3	63.17	2.1	63.40	63.60	0.9	1,560	0.06%
2023/08/04	2.3	63.18	9	63.22	63.00	-6.6	1,567	-0.42%
2023/08/02	14.2	63.98	1.6	63.91	63.50	12.6	1,595	0.79%
2023/08/01	1	64.41	10	64.65	64.40	-9	1,622	-0.55%
2023/07/31	3.3	64.31	8.6	64.34	64.20	-5.3	1,630	-0.33%
2023/07/28	7.2	64.39	18.9	64.44	64.40	-11.7	1,628	-0.72%
2023/07/27	3.1	64.47	9.1	64.70	64.60	-6.1	1,625	-0.37%
2023/07/26	10.6	64.77	5.1	64.72	64.60	5.5	1,614	0.34%
2023/07/25	26.6	64.43	25.7	64.64	64.80	0.9	1,620	0.06%
2023/07/24	17	64.20	18.5	64.36	64.40	-1.4	1,602	-0.09%
2023/07/21	75	64.47	46	64.52	64.50	29	1,614	1.80%
2023/07/20	8.1	63.19	5	63.56	63.60	3	1,583	0.19%
2023/07/19	20.2	63.59	10.6	63.32	63.20	9.6	1,583	0.61%
2023/07/18	5.5	63.19	9.1	63.29	63.10	-3.6	1,593	-0.22%
2023/07/17	16.9	63.68	18.7	63.84	63.60	-1.8	1,580	-0.11%
2023/07/14	126.6	64.34	66.2	64.21	64.10	60.4	1,572	3.84%	大買/
2023/07/13	21.6	62.72	41.1	62.79	62.70	-19.5	1,466	-1.33%
2023/07/12	11.2	61.59	6.2	61.44	61.40	5	1,432	0.35%
2023/07/11	21.9	62.63	28.5	62.42	62.10	-6.6	1,439	-0.46%
2023/07/10	0	60.14	0.3	60.10	60.00	-0.3	1,403	-0.02%
2023/07/07	3.9	59.86	11.1	59.93	60.20	-7.2	1,409	-0.51%
2023/07/06	2.5	60.43	4.1	60.31	60.30	-1.6	1,420	-0.11%
2023/07/05	1.1	60.92	0.4	61.10	60.90	0.7	1,413	0.05%
2023/07/04	0.1	60.84	0.5	61.00	61.00	-0.4	1,415	-0.03%
2023/07/03	1.1	60.81	1.5	60.86	60.70	-0.5	1,424	-0.03%
2023/06/30	2.2	60.56	0.1	60.80	60.50	2.1	1,430	0.15%
2023/06/29	3.3	60.82	0.5	61.00	60.80	2.8	1,443	0.19%
2023/06/28	0.2	61.10	0.3	61.07	61.00	0	1,436	0.00%
2023/06/27	17.2	61.03	8.1	61.30	61.00	9.1	1,441	0.63%
2023/06/26	2.1	61.11	1.4	61.26	61.30	0.7	1,446	0.05%
2023/06/21	1	61.11	0	61.50	61.40	1	1,463	0.07%
2023/06/20	2.3	61.55	7	61.47	61.40	-4.8	1,465	-0.32%
2023/06/19	1	61.61	0	0.00	61.80	1	1,462	0.07%
2023/06/16	1.3	62.09	0	62.19	61.80	1.3	1,462	0.09%
2023/06/15	1.4	62.20	3	62.43	62.20	-1.6	1,451	-0.11%
2023/06/14	0	62.06	1	62.10	62.20	-1	1,468	-0.07%
2023/06/13	1.1	62.10	13.1	62.35	62.20	-12.1	1,478	-0.82%
2023/06/12	0.1	61.87	1.3	61.88	62.10	-1.2	1,472	-0.08%
2023/06/09	1.1	62.36	1.5	62.23	62.10	-0.4	1,489	-0.03%
2023/06/08	3.2	61.90	12.3	61.91	62.00	-9.1	1,490	-0.61%
2023/06/07	29.2	61.38	8.2	61.43	61.50	21	1,504	1.39%
2023/06/06	3.1	60.50	0.2	60.60	60.40	2.9	1,503	0.19%
2023/06/05	0.2	60.59	10.3	60.59	60.50	-10.1	1,526	-0.66%
2023/06/02	8	60.61	9.2	60.59	60.70	-1.2	1,527	-0.08%
2023/06/01	1.1	60.57	2	60.55	60.40	-0.9	1,528	-0.06%
2023/05/31	7.1	60.21	11.1	60.30	60.60	-3.9	1,529	-0.26%
2023/05/30	0.1	59.85	0.2	59.98	60.00	-0.1	1,503	-0.01%
2023/05/29	3.1	59.40	6.6	59.83	59.90	-3.5	1,508	-0.23%
2023/05/26	17.4	59.30	7.3	59.61	59.10	10.1	1,516	0.67%
2023/05/25	5	60.08	3.5	60.09	59.80	1.5	1,510	0.10%
2023/05/24	8.1	60.38	2.2	60.36	60.50	5.9	1,515	0.39%
2023/05/23	3.1	60.56	3	60.50	60.50	0.1	1,524	0.01%
2023/05/22	5	60.20	0.6	60.41	60.30	4.4	1,529	0.29%
2023/05/19	3	59.83	20	59.99	60.00	-17	1,528	-1.11%
2023/05/18	1.1	59.69	9.3	59.60	59.50	-8.3	1,525	-0.54%
2023/05/17	19.1	59.39	7	59.39	59.50	12.1	1,523	0.79%
2023/05/16	0.1	59.80	3.1	59.77	59.80	-3	1,509	-0.20%
2023/05/15	2.2	58.97	1.2	59.06	59.50	0.9	1,506	0.06%
2023/05/12	9.5	60.19	12.2	60.37	59.60	-2.7	1,504	-0.18%
2023/05/11	9.5	60.19	12.2	60.37	60.10	-2.7	1,501	-0.18%
2023/05/10	3.3	61.01	4	61.10	61.00	-0.7	1,489	-0.05%
2023/05/09	13.4	60.73	16.9	60.95	61.00	-3.5	1,482	-0.23%
2023/05/08	21.1	60.57	23.2	60.47	60.80	-2.1	1,463	-0.14%
2023/05/05	0.4	58.94	1.1	58.83	59.20	-0.7	1,444	-0.05%
2023/05/04	5.7	58.75	26.1	58.80	59.10	-20.5	1,467	-1.39%
2023/05/03	3.3	59.25	2.6	59.38	59.20	0.7	1,478	0.05%
2023/05/02	1.1	59.40	4.2	59.40	59.50	-3	1,512	-0.20%
2023/04/28	0.1	58.61	15	58.82	59.10	-14.9	1,515	-0.98%
2023/04/27	4.1	58.74	8.1	58.63	58.50	-4	1,503	-0.27%
2023/04/26	10.2	58.57	10	58.48	58.70	0.2	1,497	0.01%
2023/04/25	27.3	58.11	11.2	58.11	57.90	16.1	1,470	1.10%
2023/04/24	20.2	57.54	4.1	57.73	57.70	16	1,447	1.11%
2023/04/21	10	57.85	14.1	58.05	57.40	-4.1	1,444	-0.29%
2023/04/20	0.4	57.21	2.3	56.97	57.10	-1.9	1,419	-0.13%
2023/04/19	4.5	57.22	3.2	57.37	57.00	1.3	1,434	0.09%
2023/04/18	4.2	57.57	1	57.30	57.40	3.2	1,420	0.23%
2023/04/17	7.1	57.56	5.3	57.54	57.50	1.8	1,427	0.13%
2023/04/14	1.6	57.74	13	57.72	57.70	-11.4	1,417	-0.81%
2023/04/13	6.7	57.75	72.1	57.63	57.70	-65.3	1,407	-4.64%
2023/04/12	3.4	57.22	2	57.30	57.20	1.4	1,382	0.10%
2023/04/11	6.3	57.33	11	57.32	57.50	-4.7	1,387	-0.34%
2023/04/10	7.1	56.66	6.6	56.53	56.80	0.5	1,379	0.04%
2023/04/07	4.3	56.26	4.6	56.22	56.20	-0.3	1,382	-0.02%
2023/04/06	7.4	55.92	1	56.30	56.20	6.4	1,382	0.46%
2023/03/31	1.3	56.09	2.1	56.20	56.00	-0.8	1,379	-0.06%
2023/03/30	5.7	56.06	0	56.70	56.00	5.7	1,382	0.41%
2023/03/29	6.2	56.49	0	56.80	56.30	6.2	1,366	0.45%
2023/03/28	2.3	56.49	0	0.00	56.50	2.3	1,380	0.17%
2023/03/27	7.1	56.46	1	56.90	56.60	6.1	1,391	0.44%
2023/03/24	21.1	56.31	1.3	56.45	56.40	19.8	1,414	1.40%
2023/03/23	4.2	56.63	0	57.01	56.40	4.2	1,404	0.30%
2023/03/22	2.4	56.68	0.2	56.75	56.60	2.2	1,403	0.16%
2023/03/21	1.2	56.66	1.2	56.40	56.40	0	1,401	0.00%
2023/03/20	1.1	55.82	0.5	56.02	55.80	0.6	1,399	0.04%
2023/03/17	2.6	56.04	10	55.99	55.90	-7.4	1,398	-0.53%
2023/03/16	9.8	55.89	5	55.90	55.80	4.8	1,397	0.34%
2023/03/15	6.7	56.34	2	56.55	56.20	4.7	1,401	0.33%
2023/03/14	5.1	55.76	6.2	56.45	56.50	-1	1,423	-0.07%
2023/03/13	4.5	56.00	7.2	56.06	56.10	-2.7	1,415	-0.19%
2023/03/10	23.2	56.50	8	56.34	56.20	15.2	1,410	1.08%
2023/03/09	31	57.41	7.5	57.52	57.30	23.6	1,399	1.68%
2023/03/08	37.6	57.94	1	57.80	57.80	36.6	1,396	2.62%
2023/03/07	2.3	58.18	1	58.30	58.50	1.3	1,377	0.09%
2023/03/06	14.3	58.19	3.2	58.02	57.90	11	1,381	0.80%
2023/03/03	1.4	57.97	1.4	58.00	57.90	0	1,383	0.00%
2023/03/02	11.1	57.40	2	57.40	57.60	9.1	1,396	0.65%
2023/03/01	7.2	57.26	14.1	57.20	57.30	-6.9	1,399	-0.49%
2023/02/24	8.1	57.88	4.1	57.89	57.50	4	1,395	0.28%
2023/02/23	10	57.45	15	57.84	57.80	-5	1,381	-0.36%
2023/02/22	10.8	57.08	1.1	57.03	57.10	9.8	1,378	0.71%
2023/02/21	4.2	57.51	1.3	57.81	57.50	2.9	1,366	0.21%
2023/02/20	19.3	57.56	24.3	57.41	57.50	-5	1,372	-0.36%
2023/02/17	0	56.67	2	56.55	56.40	-2	1,384	-0.14%
2023/02/16	6.4	56.26	1	56.20	56.10	5.4	1,395	0.39%
2023/02/15	12.1	56.18	4	56.28	56.10	8.1	1,433	0.56%
2023/02/14	1.1	55.81	2.1	56.09	56.00	-1	1,449	-0.07%
2023/02/13	3.1	55.71	7.5	55.62	55.70	-4.4	1,468	-0.30%
2023/02/10	3.1	55.91	1.1	55.92	55.80	2	1,478	0.14%
2023/02/09	2.1	56.31	1.2	56.42	56.20	0.9	1,480	0.06%
2023/02/08	4.2	56.46	6.6	56.59	56.60	-2.5	1,482	-0.17%
2023/02/07	8.5	56.79	2.4	56.87	56.80	6	1,469	0.41%
2023/02/06	10.2	56.91	7.5	56.95	56.70	2.7	1,461	0.19%
2023/02/03	3.3	57.02	9.6	56.96	57.10	-6.3	1,449	-0.43%
2023/02/02	2.5	55.95	4.8	56.50	56.60	-2.3	1,415	-0.16%
2023/02/01	12.5	55.41	4	55.62	55.60	8.5	1,398	0.61%
2023/01/31	2.7	55.21	17.3	55.60	55.80	-14.6	1,389	-1.05%
2023/01/30	4.3	54.78	3	54.83	54.60	1.3	1,353	0.09%
2023/01/17	8	54.46	0.1	54.70	54.30	7.9	1,349	0.59%
2023/01/16	5	54.68	2.2	54.85	54.60	2.8	1,354	0.21%
2023/01/13	2	54.05	4.4	54.06	54.00	-2.4	1,353	-0.18%
2023/01/12	14.1	53.57	11.1	53.51	53.60	3	1,357	0.22%
2023/01/11	4.3	53.33	9	53.40	53.30	-4.7	1,361	-0.35%
2023/01/10	5.8	53.50	0	0.00	53.40	5.8	1,360	0.43%
2023/01/09	2.6	53.62	0	0.00	53.60	2.6	1,371	0.19%
2023/01/06	0	0.00	1	53.30	53.30	-1	1,374	-0.07%
2023/01/05	14	53.06	0.3	53.20	53.10	13.7	1,399	0.98%
2023/01/04	1.3	53.44	0.5	53.59	53.30	0.9	1,404	0.06%
2023/01/03	4.2	53.14	0	0.00	53.30	4.2	1,443	0.29%
2022/12/30	3.2	53.53	30	53.42	53.50	-26.8	1,444	-1.86%
2022/12/29	4.7	53.06	12	53.11	53.10	-7.3	1,443	-0.51%
2022/12/28	4.2	53.29	3	53.43	53.30	1.2	1,437	0.08%
2022/12/27	5.2	53.79	4	53.85	53.70	1.2	1,437	0.08%
2022/12/26	0.2	53.58	0	53.50	53.40	0.2	1,446	0.01%
2022/12/23	11.4	53.08	2.2	53.06	53.10	9.3	1,470	0.63%
2022/12/22	1.3	53.45	0	0.00	53.40	1.3	1,541	0.08%
2022/12/21	6.1	53.55	2	53.60	53.20	4.1	1,592	0.26%
2022/12/20	4.1	53.34	3.2	53.58	53.20	0.9	1,643	0.05%
2022/12/19	6.6	53.61	10	53.47	53.80	-3.4	1,693	-0.20%
2022/12/16	16.5	53.65	0	0.00	53.50	16.5	1,706	0.97%
2022/12/15	0.6	54.53	1.1	54.50	54.30	-0.5	1,711	-0.03%
2022/12/14	6.3	54.47	5	54.48	54.20	1.3	1,731	0.08%
2022/12/13	8.1	54.33	2.1	54.41	54.20	6	1,736	0.35%
2022/12/12	4.3	54.39	0	0.00	54.30	4.3	1,744	0.24%
2022/12/09	4.1	54.58	0	0.00	55.00	4.1	1,779	0.23%
2022/12/08	6.5	54.07	0	0.00	54.20	6.5	1,780	0.36%
2022/12/07	5.6	54.63	2	54.80	54.80	3.6	1,772	0.20%
2022/12/06	11.5	55.16	1	55.90	55.20	10.5	1,773	0.59%
2022/12/05	5.5	56.21	1	56.60	55.70	4.4	1,748	0.25%
2022/12/02	3.6	56.18	1	56.10	56.10	2.6	1,763	0.15%
2022/12/01	4.4	56.28	12	56.34	56.20	-7.6	1,788	-0.42%
2022/11/30	11	56.42	10.4	56.48	56.30	0.6	1,778	0.04%
2022/11/29	0.2	55.52	0	55.80	55.90	0.2	1,762	0.01%
2022/11/28	0.4	55.40	4	55.30	55.50	-3.6	1,765	-0.20%
2022/11/25	2.2	56.06	0	56.20	55.80	2.2	1,793	0.12%
2022/11/24	10.1	55.80	5.1	55.75	56.00	5	1,818	0.27%
2022/11/23	5.1	55.16	3.1	55.50	54.80	2	1,838	0.11%
2022/11/22	2.1	55.20	3	55.30	55.30	-0.9	1,852	-0.05%
2022/11/21	3.1	54.94	0.1	55.10	55.10	3.1	1,871	0.16%
2022/11/18	3.2	54.91	1	54.80	54.90	2.2	1,951	0.11%
2022/11/17	2.4	54.79	0	55.10	55.00	2.4	2,028	0.12%
2022/11/16	4.8	54.73	1	55.00	54.60	3.8	2,077	0.19%
2022/11/15	3.5	54.98	0	0.00	55.20	3.5	2,095	0.16%
2022/11/14	2.3	55.26	7	55.12	55.50	-4.7	2,094	-0.22%
2022/11/11	7.1	54.87	6.8	54.95	55.00	0.3	2,102	0.02%
2022/11/10	2.8	54.24	0	0.00	54.10	2.8	2,106	0.13%
2022/11/09	4.7	55.38	3.3	55.37	55.50	1.4	2,106	0.06%
2022/11/08	3.1	54.67	1.1	54.59	54.70	2	2,115	0.09%
2022/11/07	1.2	54.17	5	53.92	54.30	-3.8	2,126	-0.18%
2022/11/04	2	53.40	5	53.24	54.00	-3	2,141	-0.14%
2022/11/03	1.1	53.39	3	53.30	53.40	-1.9	2,156	-0.09%
2022/11/02	2	53.20	0	0.00	53.40	2	2,178	0.09%
2022/11/01	4.3	52.88	1	53.00	53.10	3.3	2,206	0.15%
2022/10/31	2.7	52.65	3.1	52.47	52.30	-0.3	2,220	-0.01%
2022/10/28	7.2	52.64	5	52.28	52.20	2.2	2,252	0.10%
2022/10/27	6.1	52.53	8.5	52.55	52.20	-2.4	2,266	-0.11%
2022/10/26	0.1	51.62	0	0.00	51.80	0.1	2,284	0.00%
2022/10/25	3.5	51.50	2.5	51.36	51.10	1	2,290	0.04%
2022/10/24	9.1	52.14	5	52.17	51.80	4.1	2,305	0.18%
2022/10/21	0.4	51.73	5.1	51.51	51.60	-4.7	2,323	-0.20%
2022/10/20	4.7	50.88	3	50.93	50.90	1.7	2,327	0.07%
2022/10/19	2.1	51.68	0	0.00	51.50	2.1	2,330	0.09%
2022/10/18	1.3	51.74	0.2	51.90	51.90	1.1	2,330	0.05%
2022/10/17	1.6	51.23	0	51.20	51.60	1.6	2,324	0.07%
2022/10/14	7.2	51.88	7.3	51.91	51.60	-0.1	2,318	0.00%
2022/10/13	6	51.96	6.3	52.05	51.60	-0.3	2,317	-0.01%
2022/10/12	12.4	52.84	10	52.80	52.80	2.4	2,299	0.11%
2022/10/11	12.5	53.38	10.1	53.30	53.30	2.4	2,288	0.11%
2022/10/07	2.7	54.94	8	54.99	54.50	-5.3	2,256	-0.23%
2022/10/06	5.5	54.87	0	0.00	54.90	5.5	2,277	0.24%
2022/10/05	8.5	55.38	7.1	55.17	54.90	1.4	2,297	0.06%
2022/10/04	4.3	55.11	5	54.94	55.00	-0.7	2,325	-0.03%
2022/10/03	3.3	54.48	1	54.40	54.30	2.3	2,357	0.10%
2022/09/30	7.5	54.79	1.3	54.84	55.10	6.2	2,379	0.26%
2022/09/29	9.9	54.55	8.4	55.01	54.50	1.5	2,434	0.06%
2022/09/28	20.8	54.14	5.4	53.77	53.40	15.4	2,398	0.64%
2022/09/27	13.8	55.10	2.9	55.39	55.00	11	2,384	0.46%
2022/09/26	14.1	56.10	30.1	56.15	55.90	-16	2,376	-0.67%
2022/09/23	9.9	58.37	2.1	58.61	58.10	7.8	2,352	0.33%
2022/09/22	8.6	58.82	41.3	58.72	58.80	-32.7	2,365	-1.38%
2022/09/21	8.9	60.01	1.4	59.99	59.60	7.5	2,353	0.32%
2022/09/20	8.8	60.31	14	60.25	60.10	-5.2	2,374	-0.22%
2022/09/19	5.4	60.29	5	60.34	60.20	0.4	2,402	0.02%
2022/09/16	17.5	60.75	3	61.13	60.30	14.5	2,426	0.60%
2022/09/15	4.2	61.22	0	63.00	61.30	4.2	2,423	0.17%
2022/09/14	8.7	61.44	5.3	61.37	61.10	3.4	2,450	0.14%
2022/09/13	7.5	62.26	2	62.10	61.90	5.5	2,484	0.22%
2022/09/12	6.1	62.14	7	62.30	62.20	-0.9	2,542	-0.04%
2022/09/08	3	61.03	2	61.40	61.80	1	2,611	0.04%
2022/09/07	13.6	60.36	6	60.37	60.10	7.6	2,595	0.29%
2022/09/06	3.6	61.48	1	61.20	61.00	2.6	2,591	0.10%
2022/09/05	12.1	61.74	10	61.70	61.70	2.1	2,601	0.08%
2022/09/02	5.4	62.17	19.2	61.92	61.90	-13.7	2,620	-0.52%
2022/09/01	26.8	62.68	13	62.55	62.00	13.8	2,620	0.53%
2022/08/31	17.3	63.07	3	63.27	62.90	14.3	2,598	0.55%
2022/08/30	7.4	64.17	7	64.07	63.70	0.4	2,589	0.02%
2022/08/29	13.8	63.40	7	63.36	63.50	6.8	2,608	0.26%
2022/08/26	35.3	63.97	9.2	63.90	64.10	26.1	2,603	1.00%
2022/08/25	46.4	65.74	6.1	65.75	65.90	40.3	2,593	1.55%
2022/08/24	45.2	65.20	7.1	65.05	64.70	38.2	2,526	1.51%
2022/08/23	51.3	65.46	1.2	65.42	65.10	50.1	2,464	2.03%
2022/08/22	4	66.20	1	66.20	66.10	3	2,433	0.12%
2022/08/19	0.2	66.32	0.1	66.49	66.20	0.1	2,430	0.00%
2022/08/18	11.1	66.37	0	0.00	66.30	11.1	2,441	0.45%
2022/08/17	5	66.44	5	66.62	66.40	0	2,449	0.00%
2022/08/16	1.1	66.50	0	0.00	66.20	1.1	2,454	0.04%
2022/08/15	16.1	66.44	5	66.80	66.90	11	2,463	0.45%
2022/08/12	9.2	66.50	22.3	66.57	66.30	-13.1	2,457	-0.54%
2022/08/11	2.1	65.30	4.6	65.61	65.50	-2.5	2,472	-0.10%
2022/08/10	7.3	65.00	3	64.83	65.00	4.3	2,495	0.17%
2022/08/09	2.3	64.44	1	64.10	64.50	1.3	2,529	0.05%
2022/08/08	0.1	63.42	0	63.35	63.60	0	2,560	0.00%
2022/08/05	4	63.70	1.3	63.89	63.80	2.7	2,622	0.10%
2022/08/04	4	62.83	5.1	63.26	63.40	-1.1	2,695	-0.04%
2022/08/03	5.3	62.83	3.1	63.00	63.20	2.3	2,800	0.08%
2022/08/02	11.1	63.28	14.1	63.36	63.50	-3.1	2,995	-0.10%
2022/08/01	1	64.60	2.1	64.67	64.60	-1.1	3,145	-0.04%
2022/07/29	18	64.06	22	64.06	64.00	-4	3,243	-0.12%
2022/07/28	7.3	64.17	43.3	64.12	64.20	-35.9	3,280	-1.10%
2022/07/27	0	63.00	1	62.90	63.20	-1	3,303	-0.03%
2022/07/26	1.1	63.03	2.3	63.10	62.90	-1.2	3,326	-0.04%
2022/07/25	3.2	62.86	9.1	63.19	63.30	-5.9	3,377	-0.18%
2022/07/22	2.6	62.26	7	62.27	62.40	-4.4	3,549	-0.12%
2022/07/21	0.2	61.70	2.3	61.81	62.00	-2.1	3,623	-0.06%
2022/07/20	3.2	62.19	3.3	62.29	61.90	-0.1	3,700	0.00%
2022/07/19	24.2	61.68	19.3	61.85	61.80	4.9	3,806	0.13%
2022/07/18	2.1	60.75	2.4	60.92	61.00	-0.3	3,918	-0.01%
2022/07/15	8.1	61.22	0	61.30	61.00	8.1	4,070	0.20%
2022/07/14	0.2	61.29	25	61.30	61.90	-24.8	4,198	-0.59%
2022/07/13	12.3	61.04	3.4	60.91	60.50	8.9	4,339	0.21%
2022/07/12	32	60.36	12.3	60.04	60.00	19.7	4,580	0.43%
2022/07/11	38.6	62.63	23.1	62.30	61.90	15.4	4,737	0.33%
2022/07/08	2.2	61.88	16.2	61.86	61.40	-14	4,843	-0.29%
2022/07/07	13.2	61.10	5	61.38	62.00	8.2	5,086	0.16%
2022/07/06	4	62.23	3	61.97	61.90	1	5,572	0.02%
2022/07/05	10.4	62.02	8	62.90	63.00	2.4	6,614	0.04%
2022/07/04	2.3	62.00	42.6	62.35	62.10	-40.3	7,200	-0.56%
2022/07/01	14.3	63.19	11.5	62.62	62.30	2.8	7,394	0.04%
2022/06/30	12	64.07	22	63.91	63.90	-10	7,629	-0.13%
2022/06/29	13.1	65.09	1.1	65.33	65.00	12	7,681	0.16%
2022/06/28	16.1	65.22	28.1	65.85	65.70	-12	7,845	-0.15%
2022/06/27	19.1	65.31	1.2	65.85	65.40	18	8,278	0.22%
2022/06/24	9	65.29	31.3	65.68	65.70	-22.2	8,853	-0.25%
2022/06/23	15.4	64.97	2.1	65.94	64.80	13.3	8,987	0.15%
2022/06/22	6.1	66.08	18.2	66.28	66.00	-12.1	9,014	-0.13%
2022/06/21	3	65.20	19.3	65.09	65.80	-16.2	9,128	-0.18%
2022/06/20	40.9	65.16	39.2	64.60	64.30	1.7	9,327	0.02%
2022/06/17	21.6	66.53	9.1	66.99	67.50	12.5	9,515	0.13%
2022/06/16	5.6	67.96	16	68.51	67.50	-10.5	9,506	-0.11%
2022/06/15	0.3	68.42	2.1	68.25	68.50	-1.8	9,674	-0.02%
2022/06/14	4.2	67.15	6	67.25	67.60	-1.8	9,717	-0.02%
2022/06/13	12.3	67.77	7.2	67.92	67.80	5.1	9,844	0.05%
2022/06/10	1	68.50	1.3	69.11	69.00	-0.3	10,198	0.00%
2022/06/09	11.1	68.50	3	68.80	69.20	8.1	10,683	0.08%
2022/06/08	0.3	68.62	25.3	68.91	69.00	-25	10,714	-0.23%
2022/06/07	86.6	68.44	11.3	68.21	68.10	75.3	10,748	0.70%
2022/06/06	7.6	69.92	6.1	69.90	69.60	1.5	10,846	0.01%
2022/06/02	19.1	69.29	4	69.10	69.30	15.1	10,888	0.14%
2022/06/01	11	69.57	8.1	69.82	69.40	3	10,932	0.03%
2022/05/31	8.2	69.10	7.5	69.34	69.80	0.7	10,936	0.01%
2022/05/30	2.2	69.62	6.4	69.72	69.80	-4.2	10,924	-0.04%
2022/05/27	8.2	69.04	12.6	69.29	69.20	-4.4	10,979	-0.04%
2022/05/26	9.2	69.08	7.4	69.06	68.90	1.8	10,986	0.02%
2022/05/25	0	0.00	10.1	69.23	69.20	-10.1	11,013	-0.09%
2022/05/24	10.5	68.90	2.1	68.58	68.70	8.4	11,020	0.08%
2022/05/23	8.2	68.86	10.1	69.60	69.70	-1.9	10,970	-0.02%
2022/05/20	8	69.05	10.3	69.12	69.00	-2.2	10,950	-0.02%
2022/05/19	18.4	68.54	8	68.84	69.10	10.4	10,926	0.10%
2022/05/18	14.1	69.09	17.5	69.33	70.30	-3.4	10,890	-0.03%
2022/05/17	9.1	68.23	42.5	68.61	68.80	-33.4	10,856	-0.31%
2022/05/16	18.7	67.52	24.3	67.86	67.40	-5.6	10,801	-0.05%
2022/05/13	75.9	67.58	68	67.59	67.60	7.9	10,748	0.07%
2022/05/12	49.7	68.82	54.8	68.72	68.20	-5.1	10,663	-0.05%
2022/05/11	74.2	69.52	75.3	69.94	71.10	-1.1	10,578	-0.01%
2022/05/10	89.3	68.92	89.5	68.20	69.70	-0.3	10,448	0.00%
2022/05/09	98.8	73.57	45.4	73.38	71.60	53.5	10,226	0.52%
2022/05/06	37.5	77.03	59.8	77.27	77.10	-22.3	10,051	-0.22%
2022/05/05	20.3	76.62	71.3	76.55	76.80	-51	9,958	-0.51%
2022/05/04	52.3	75.10	28.7	75.58	75.90	23.6	9,932	0.24%
2022/05/03	10	74.05	15.2	74.16	74.30	-5.2	9,954	-0.05%
2022/04/29	68.1	75.54	46.2	75.31	74.90	21.9	9,976	0.22%
2022/04/28	97.5	75.75	146.2	76.02	75.80	-48.7	9,974	-0.49%	大賣/
2022/04/27	23.9	72.76	15.2	72.84	72.70	8.6	9,845	0.09%
2022/04/26	37.4	73.48	57.5	73.69	73.60	-20.1	9,796	-0.21%
2022/04/25	41.5	73.59	206	73.45	73.00	-164.6	9,748	-1.69%	大賣/鉅額交易
2022/04/22	94.8	76.06	81.1	75.94	75.40	13.7	9,653	0.14%
2022/04/21	163.2	78.71	92.6	78.06	77.60	70.6	9,609	0.73%	大買/
2022/04/20	67.8	79.53	126.1	79.80	79.70	-58.3	9,547	-0.61%	大賣/
2022/04/19	110	77.91	106.2	78.06	78.40	3.8	9,594	0.04%	大買/大賣/
2022/04/18	322.2	79.37	248.8	79.34	78.60	73.4	9,552	0.77%	大買/大賣/
2022/04/15	222.8	79.44	187.5	79.37	78.40	35.3	9,397	0.38%	大買/大賣/
2022/04/14	95.3	79.12	129.7	79.23	78.60	-34.3	9,244	-0.37%	大賣/
2022/04/13	244.4	78.76	256.7	78.79	78.80	-12.3	9,109	-0.13%	大買/大賣/
2022/04/12	366.2	78.65	337.4	78.39	79.20	28.8	8,838	0.33%	大買/大賣/
2022/04/11	1,696.4	83.48	1,532	83.63	82.80	164.4	8,298	1.98%	大買/大賣/鉅額交易
2022/04/08	693.7	79.64	751.2	79.46	80.00	-57.5	7,229	-0.80%	大買/大賣/
2022/04/07	251.8	77.14	202.9	76.79	75.10	48.9	6,642	0.74%	大買/大賣/
2022/04/06	212.3	76.58	284.2	76.62	77.10	-71.9	6,431	-1.12%	大買/大賣/
2022/04/01	67	73.74	102.1	73.79	73.70	-35.1	6,169	-0.57%	大賣/
2022/03/31	113.9	74.86	106.1	74.41	73.30	7.8	6,084	0.13%	大買/大賣/
2022/03/30	379.4	75.19	276.6	75.25	74.90	102.9	5,916	1.74%	大買/大賣/鉅額交易
2022/03/29	446.6	77.76	410.5	78.36	79.10	36.1	5,462	0.66%	大買/大賣/
2022/03/28	169	75.29	168.8	74.63	75.90	0.1	4,853	0.00%	大買/大賣/
2022/03/25	49.2	74.06	55.1	74.09	74.50	-5.9	4,697	-0.13%
2022/03/24	142	75.54	165.4	74.83	74.20	-23.4	4,677	-0.50%	大買/大賣/
2022/03/23	143.8	74.31	85.3	74.04	73.80	58.5	4,646	1.26%	大買/
2022/03/22	161	75.28	184.7	75.65	76.80	-23.7	4,421	-0.54%	大買/大賣/
2022/03/21	16.1	71.60	37.5	72.01	72.60	-21.3	4,172	-0.51%
2022/03/18	146.9	72.57	134.1	71.55	70.40	12.8	4,123	0.31%	大買/大賣/
2022/03/17	42.3	72.77	60.5	72.64	72.90	-18.2	3,977	-0.46%
2022/03/16	99.4	74.18	112.7	72.50	72.50	-13.3	3,915	-0.34%	大賣/
2022/03/15	393.3	75.69	497.1	74.91	73.40	-103.8	3,776	-2.75%	大買/大賣/鉅額交易
2022/03/14	437.8	76.01	256.7	76.37	76.60	181.1	3,428	5.28%	大買/大賣/鉅額交易
2022/03/11	19.8	71.70	221.6	71.07	71.70	-201.9	2,950	-6.84%	大賣/鉅額交易
2022/03/10	19.7	71.45	22.4	71.61	71.70	-2.7	2,910	-0.09%
2022/03/09	18.4	71.21	29.1	70.96	70.90	-10.6	2,864	-0.37%
2022/03/08	11.3	69.76	17.8	69.64	68.90	-6.4	2,726	-0.23%
2022/03/07	20	70.20	26.4	70.29	70.20	-6.4	2,684	-0.24%
2022/03/04	2.4	69.94	5	70.18	69.90	-2.6	2,655	-0.10%
2022/03/03	3.1	70.47	2.6	70.44	70.60	0.5	2,686	0.02%
2022/03/02	4.5	70.49	12.6	70.20	70.80	-8.1	2,732	-0.30%
2022/03/01	7.2	69.63	11.9	69.84	69.70	-4.8	2,684	-0.18%
2022/02/25	8.2	68.38	14.2	68.65	68.40	-6	2,704	-0.22%
2022/02/24	17	67.61	4.1	67.55	67.00	12.9	2,706	0.48%
2022/02/23	1.1	68.31	5.1	68.34	68.40	-4	2,683	-0.15%
2022/02/22	4.3	67.94	1	68.10	68.10	3.3	2,725	0.12%
2022/02/21	3.1	68.60	2	68.70	68.60	1.1	2,753	0.04%
2022/02/18	2	68.55	1.2	68.63	68.60	0.8	2,803	0.03%
2022/02/17	0	0.00	0.2	68.70	68.70	-0.2	2,891	-0.01%
2022/02/16	0.6	68.16	4.2	68.29	68.40	-3.6	2,951	-0.12%
2022/02/15	1	68.00	1	68.20	67.90	0	2,982	0.00%
2022/02/14	2.8	67.93	2.1	67.85	67.80	0.7	3,051	0.02%
2022/02/11	2.2	68.49	0	0.00	68.60	2.2	3,131	0.07%
2022/02/10	2.6	68.24	13.2	68.57	68.00	-10.5	3,252	-0.32%
2022/02/09	3.1	68.10	5.3	68.14	68.50	-2.1	3,515	-0.06%
2022/02/08	4.4	67.90	3	68.07	68.10	1.4	3,553	0.04%
2022/02/07	8	67.09	2.4	67.45	67.40	5.6	3,572	0.16%
2022/01/26	3	66.37	4.7	66.35	66.80	-1.7	3,574	-0.05%
2022/01/25	16.2	65.51	8.1	65.48	65.00	8.1	3,579	0.23%
2022/01/24	15.9	66.50	7.7	66.52	66.40	8.2	3,535	0.23%
2022/01/21	14.4	67.64	10.1	67.64	67.30	4.3	3,535	0.12%
2022/01/20	9.3	68.03	6	68.10	68.00	3.3	3,501	0.09%
2022/01/19	103.4	69.16	2	69.00	68.60	101.4	3,488	2.91%	大買/鉅額交易
2022/01/18	6.5	69.25	5	69.16	69.00	1.5	3,495	0.04%
2022/01/17	13.6	69.42	2.3	69.42	69.50	11.3	3,517	0.32%
2022/01/14	7.4	69.83	13	70.16	69.60	-5.6	3,578	-0.16%
2022/01/13	28.8	71.98	46.3	71.97	71.60	-17.5	3,646	-0.48%
2022/01/12	212	72.47	391.1	72.13	72.80	-179.1	3,631	-4.93%	大買/大賣/鉅額交易
2022/01/11	41.3	71.76	28.7	72.04	72.00	12.6	3,572	0.35%
2022/01/10	265.5	71.63	53.7	71.44	71.30	211.7	3,506	6.04%	大買/鉅額交易
2022/01/07	12.1	70.05	511	70.23	70.00	-499	3,491	-14.29%	大賣/鉅額交易
2022/01/06	1	69.10	5.1	69.20	69.70	-4.1	3,672	-0.11%
2022/01/05	3.1	68.84	1.3	69.08	69.30	1.7	3,765	0.05%
2022/01/04	4.3	68.89	11	68.87	68.90	-6.8	3,844	-0.18%
2022/01/03	8.5	69.49	1	69.60	69.40	7.5	3,958	0.19%
2021/12/30	16.6	70.35	41	70.18	70.00	-24.4	4,129	-0.59%
2021/12/29	505.1	69.93	10.3	69.50	69.80	494.8	4,301	11.50%	大買/鉅額交易
2021/12/28	10.1	68.66	4.5	68.62	68.90	5.6	4,478	0.13%
2021/12/27	0	69.20	1.3	69.26	68.90	-1.3	4,789	-0.03%
2021/12/24	4.2	68.95	0	0.00	68.70	4.2	4,933	0.08%
2021/12/23	6.1	69.07	10.1	69.23	69.10	-4.1	5,133	-0.08%
2021/12/22	13.2	69.66	3.3	69.67	69.50	9.9	5,381	0.18%
2021/12/21	7	69.84	1	69.90	70.00	6	5,476	0.11%
2021/12/20	11.8	70.12	13.1	69.90	69.30	-1.3	5,501	-0.02%
2021/12/17	29.3	70.68	33.4	70.89	70.50	-4.1	5,483	-0.07%
2021/12/16	4.4	69.39	4.1	69.58	69.30	0.3	5,428	0.01%
2021/12/15	2.1	69.49	7	69.50	69.30	-4.9	5,436	-0.09%
2021/12/14	5.2	69.10	8.4	69.20	69.10	-3.1	5,456	-0.06%
2021/12/13	1.1	69.38	6.1	69.56	69.00	-5.1	5,456	-0.09%
2021/12/10	5.1	68.18	2	68.30	68.20	3.1	5,494	0.06%
2021/12/09	9	68.77	2.1	68.84	68.50	6.9	5,513	0.13%
2021/12/08	7	69.17	27.1	69.26	69.10	-20	5,529	-0.36%
2021/12/07	10.7	68.04	8.1	68.27	68.50	2.6	5,507	0.05%
2021/12/06	11.3	68.06	5	68.40	68.50	6.3	5,499	0.11%
2021/12/03	4.1	68.40	3.1	68.43	68.60	1	5,510	0.02%
2021/12/02	12.6	68.10	11.2	68.01	67.80	1.4	5,502	0.03%
2021/12/01	5.1	67.87	3.2	68.02	68.60	1.9	5,499	0.04%
2021/11/30	8.1	68.76	4.2	68.97	68.30	3.9	5,490	0.07%
2021/11/29	24.8	68.95	19	69.12	68.50	5.8	5,463	0.11%
2021/11/26	14.2	70.69	34.8	70.69	70.50	-20.6	5,419	-0.38%
2021/11/25	11.1	70.54	6.1	70.47	70.30	5.1	5,385	0.09%
2021/11/24	17.2	70.04	34.7	70.37	70.60	-17.5	5,409	-0.32%
2021/11/23	21.7	69.83	14	70.10	69.40	7.7	5,391	0.14%
2021/11/22	6.2	69.15	3	69.20	68.90	3.2	5,343	0.06%
2021/11/19	8.3	68.34	7	68.69	68.70	1.3	5,333	0.02%
2021/11/18	4.9	68.93	18.3	68.81	69.00	-13.4	5,308	-0.25%
2021/11/17	19.1	67.90	21.1	67.91	67.80	-2	5,281	-0.04%
2021/11/16	21	68.44	517.5	68.55	68.70	-496.5	5,266	-9.43%	大賣/鉅額交易
2021/11/15	21.1	69.65	21.5	69.66	69.50	-0.4	5,197	-0.01%
2021/11/12	7.6	70.87	13.4	70.94	70.80	-5.8	5,153	-0.11%
2021/11/11	54.5	70.68	30.6	70.90	71.40	23.9	5,135	0.47%
2021/11/10	87.6	71.44	27.1	71.65	71.70	60.5	5,072	1.19%
2021/11/09	75.8	70.79	127.5	70.87	71.80	-51.7	4,991	-1.04%	大賣/
2021/11/08	134.6	71.13	594.3	70.13	69.80	-459.6	4,863	-9.45%	大買/大賣/鉅額交易
2021/11/05	15	68.12	16.2	68.04	68.50	-1.2	4,598	-0.03%
2021/11/04	4.3	67.30	5.1	67.27	67.40	-0.8	4,570	-0.02%
2021/11/03	4.6	67.17	5.4	67.33	67.50	-0.8	4,558	-0.02%
2021/11/02	18.5	67.57	8.2	67.93	67.40	10.3	4,539	0.23%
2021/11/01	5.2	68.09	8	68.12	68.40	-2.8	4,503	-0.06%
2021/10/29	16.1	68.05	35.3	67.82	67.90	-19.2	4,477	-0.43%
2021/10/28	11	68.60	25.1	68.58	69.10	-14.1	4,426	-0.32%
2021/10/27	35.2	68.96	29.3	69.20	68.80	5.9	4,402	0.13%
2021/10/26	13.1	69.93	28.2	70.04	70.20	-15.1	4,387	-0.34%
2021/10/25	30.6	69.91	23	69.97	70.20	7.5	4,358	0.17%
2021/10/22	43.6	70.11	28.2	70.02	69.30	15.4	4,326	0.36%
2021/10/21	66.5	70.40	99.4	70.45	70.40	-32.9	4,270	-0.77%
2021/10/20	39.6	69.13	16.2	68.88	69.20	23.4	4,160	0.56%
2021/10/19	122.9	68.98	47.5	69.07	70.00	75.4	4,147	1.82%	大買/
2021/10/18	45.2	67.24	18.4	67.44	67.70	26.8	4,096	0.65%
2021/10/15	69	67.25	27	67.13	67.50	42	4,087	1.03%
2021/10/14	94.6	68.71	112.5	67.92	67.00	-17.9	4,003	-0.45%	大賣/
2021/10/13	54.9	69.88	20	70.08	70.30	34.9	3,799	0.92%
2021/10/12	71.7	69.93	53.1	69.84	69.60	18.7	3,709	0.50%
2021/10/08	99	68.99	148	69.19	69.90	-49	3,641	-1.35%	大賣/
2021/10/07	71.8	70.61	96.3	70.50	70.00	-24.5	3,511	-0.70%
2021/10/06	234.6	70.81	195.9	70.60	71.00	38.7	3,343	1.16%	大買/大賣/
2021/10/05	183.4	69.31	226.7	69.51	70.00	-43.2	3,151	-1.37%	大買/大賣/
2021/10/04	821.8	69.66	274.3	68.99	69.50	547.4	3,000	18.24%	大買/大賣/鉅額交易
2021/10/01	95.9	66.37	210.5	66.23	65.60	-114.6	2,686	-4.27%	大賣/鉅額交易
2021/09/30	193.4	67.03	74.2	66.70	67.80	119.2	2,544	4.68%	大買/鉅額交易
2021/09/29	63	65.13	64.3	65.18	65.10	-1.3	2,332	-0.06%
2021/09/28	235.6	63.07	21.3	63.01	63.10	214.3	2,081	10.29%	大買/鉅額交易
2021/09/27	15.1	61.20	7.1	61.53	61.70	8.1	1,995	0.40%
2021/09/24	16	61.12	5.4	61.09	60.60	10.6	1,964	0.54%
2021/09/23	331.3	60.46	24.1	60.48	61.00	307.1	1,946	15.78%	大買/鉅額交易
2021/09/22	20.2	58.54	11	58.66	58.80	9.2	1,903	0.48%
2021/09/17	2	58.70	1.5	58.92	58.90	0.5	1,881	0.03%
2021/09/16	0.1	58.80	1	58.81	58.90	-0.9	1,873	-0.05%
2021/09/15	5.5	58.70	10.3	58.83	58.90	-4.8	1,874	-0.26%
2021/09/14	0.3	57.90	3	58.00	57.80	-2.8	1,830	-0.15%
2021/09/13	11.2	57.25	3	56.40	57.30	8.2	1,816	0.45%
2021/09/10	1	55.50	1	56.00	56.10	0	1,816	0.00%
2021/09/09	1	55.70	2.2	55.42	55.50	-1.2	1,848	-0.07%
2021/09/08	2	55.65	1	55.70	55.80	1	1,890	0.05%
2021/09/07	1.1	55.81	0	0.00	56.00	1.1	1,901	0.06%
2021/09/06	4.1	56.45	0	0.00	56.10	4.1	1,914	0.21%
2021/09/03	0.1	56.47	0	0.00	56.30	0.1	1,909	0.00%
2021/09/02	1	56.30	0.5	56.20	56.00	0.5	1,907	0.03%
2021/09/01	0	56.68	0	0.00	56.40	0	1,905	0.00%
2021/08/31	2.1	55.82	3	56.40	56.50	-0.9	1,900	-0.05%
2021/08/30	12.4	55.74	2.7	56.04	55.60	9.7	1,898	0.51%
2021/08/27	8	57.75	4	57.83	57.80	4	1,857	0.22%
2021/08/26	0.3	57.90	0	0.00	57.80	0.3	1,850	0.01%
2021/08/25	1.1	57.53	0	0.00	57.80	1.1	1,861	0.06%
2021/08/24	4	57.28	1.3	57.46	57.40	2.7	1,871	0.14%
2021/08/23	0	57.25	4	57.25	57.40	-4	1,894	-0.21%
2021/08/20	7.1	56.53	3.7	57.39	56.50	3.4	1,904	0.18%
2021/08/19	10.1	57.22	11.4	57.08	57.10	-1.3	1,894	-0.07%
2021/08/18	0.1	57.87	0	57.23	58.00	0.1	1,883	0.01%
2021/08/17	1	57.50	0.2	57.50	57.40	0.8	1,872	0.05%
2021/08/16	3	57.44	3	57.47	57.30	0	1,870	0.00%
2021/08/13	3	57.83	2	57.75	57.80	1	1,872	0.05%
2021/08/12	0	58.20	1	58.10	58.20	-1	1,893	-0.05%
2021/08/11	1.1	58.01	1	58.01	58.30	0	1,911	0.00%
2021/08/10	4.5	58.18	8	58.43	58.20	-3.5	1,965	-0.18%
2021/08/09	1.1	58.91	0	0.00	58.70	1.1	2,061	0.05%
2021/08/06	0	59.45	0	0.00	59.40	0	2,102	0.00%
2021/08/05	1	59.50	0	0.00	59.80	1	2,234	0.04%
2021/08/04	1	59.90	8.1	60.09	60.10	-7.1	2,425	-0.29%
2021/08/03	3	60.00	0	0.00	60.10	3	2,543	0.12%
2021/08/02	4.7	59.65	3.3	60.14	60.20	1.4	2,655	0.05%
2021/07/30	0.2	59.59	7	59.80	59.80	-6.8	2,709	-0.25%
2021/07/29	9.3	59.35	0	0.00	59.60	9.3	2,731	0.34%
2021/07/28	3.1	58.47	9.3	58.67	58.70	-6.2	2,801	-0.22%
2021/07/27	9.3	59.24	9.1	59.37	59.10	0.2	2,924	0.01%
2021/07/26	3	60.20	4.3	60.21	59.60	-1.3	2,972	-0.04%
2021/07/23	22	60.88	10.2	61.15	60.20	11.8	3,034	0.39%
2021/07/22	11.1	61.43	13.3	61.22	61.30	-2.2	3,090	-0.07%
2021/07/21	24.4	59.45	17	59.88	60.00	7.4	3,133	0.24%
2021/07/20	6.2	59.06	6.1	59.09	59.10	0.2	3,150	0.01%
2021/07/19	38.1	59.57	2	59.65	59.70	36.1	3,243	1.11%
2021/07/16	2.3	59.09	9	59.47	59.50	-6.7	3,429	-0.20%
2021/07/15	1	58.30	5	58.40	58.90	-4	3,568	-0.11%
2021/07/14	7	57.97	1	58.00	58.10	6	3,762	0.16%
2021/07/13	1	58.49	0	0.00	58.50	1	3,964	0.03%
2021/07/12	5	58.40	2.1	58.26	58.20	2.9	4,015	0.07%
2021/07/09	18.1	57.72	11	57.59	57.80	7.1	4,037	0.17%
2021/07/08	2	58.75	0	0.00	58.90	2	4,075	0.05%
2021/07/07	1.3	58.65	0	0.00	58.70	1.3	4,152	0.03%
2021/07/06	0	0.00	6	58.93	59.00	-6	4,201	-0.14%
2021/07/05	1	58.50	0	0.00	58.70	1	4,263	0.02%
2021/07/02	0.1	59.00	1	58.81	58.60	-1	4,387	-0.02%
2021/07/01	1.4	58.50	0.5	59.30	58.50	0.9	4,447	0.02%
2021/06/30	0.1	58.91	0	0.00	58.90	0.1	4,529	0.00%
2021/06/29	2.1	57.86	2	57.95	58.00	0.1	4,547	0.00%
2021/06/28	1.1	58.31	1.1	58.39	58.40	0	4,578	0.00%
2021/06/25	0	59.00	1	58.99	58.70	-1	4,650	-0.02%
2021/06/24	0	0.00	6.4	58.44	58.60	-6.4	4,652	-0.14%
2021/06/23	0	57.95	5.1	58.30	58.30	-5	4,656	-0.11%
2021/06/22	7.1	57.70	3.9	57.75	57.30	3.1	4,636	0.07%
2021/06/21	1.2	56.85	15	56.85	57.10	-13.8	4,640	-0.30%
2021/06/18	15.2	57.48	0	0.00	57.10	15.2	4,667	0.33%
2021/06/17	0.1	58.10	4.4	57.84	58.50	-4.4	4,653	-0.09%
2021/06/16	6.1	57.12	0	57.50	57.10	6.1	4,674	0.13%
2021/06/15	4.2	56.95	1.1	57.19	57.50	3.1	4,767	0.07%
2021/06/11	0.1	57.00	6.1	57.03	56.90	-6	4,778	-0.13%
2021/06/10	1	56.30	7.1	56.69	57.00	-6.1	4,796	-0.13%
2021/06/09	0	56.80	2	56.70	56.50	-2	4,815	-0.04%
2021/06/08	0.1	56.51	0	0.00	56.50	0.1	4,829	0.00%
2021/06/07	1	56.80	6.2	56.28	56.50	-5.2	4,853	-0.11%
2021/06/04	7.1	56.82	2	56.75	56.80	5.1	4,840	0.11%
2021/06/03	1.5	56.90	11.2	57.11	57.30	-9.7	4,867	-0.20%
2021/06/02	2	56.50	6.2	56.27	56.60	-4.2	4,880	-0.09%
2021/06/01	7	55.46	2	55.70	56.10	5	4,868	0.10%
2021/05/31	2.6	55.57	0.1	56.00	55.40	2.5	4,888	0.05%
2021/05/28	0.5	56.10	0.1	56.07	55.70	0.4	4,947	0.01%
2021/05/27	2.1	55.60	2	55.40	55.60	0.1	4,940	0.00%
2021/05/26	3	55.60	2	55.60	55.90	1	4,957	0.02%
2021/05/25	1	55.50	5	55.54	55.70	-4	4,978	-0.08%
2021/05/24	4.5	55.02	0	55.10	55.00	4.5	4,985	0.09%
2021/05/21	7.1	55.32	6	55.63	55.30	1.1	5,062	0.02%
2021/05/20	7.2	54.99	10	55.39	55.00	-2.8	5,112	-0.05%
2021/05/19	2	55.80	5	55.60	55.70	-3	5,102	-0.06%
2021/05/18	8	55.49	4.1	55.22	55.60	3.9	5,113	0.08%
2021/05/17	15.1	54.55	9.2	54.25	54.00	5.9	5,107	0.12%
2021/05/14	3.2	57.15	7	57.19	56.20	-3.8	5,020	-0.08%
2021/05/13	7	56.74	10	56.72	56.20	-3	4,975	-0.06%
2021/05/12	32.1	56.32	37.2	56.96	56.50	-5.1	4,852	-0.10%
2021/05/11	24.4	60.90	18.1	61.27	60.00	6.3	4,677	0.13%
2021/05/10	9.2	61.89	21.3	61.36	62.30	-12.1	4,576	-0.26%
2021/05/07	14.1	59.96	8.1	59.87	60.30	6	4,485	0.13%
2021/05/06	3.2	58.95	1.1	58.99	59.00	2.1	4,454	0.05%
2021/05/05	8.6	58.31	2	58.20	57.80	6.5	4,413	0.15%
2021/05/04	18.2	57.89	6.2	58.01	57.20	12	4,368	0.27%
2021/05/03	6	60.53	13.1	60.59	60.40	-7.1	4,225	-0.17%
2021/04/29	29	60.41	5.1	60.51	61.00	23.9	4,182	0.57%
2021/04/28	29	62.02	19.5	61.45	61.50	9.5	4,113	0.23%
2021/04/27	5.2	61.13	11.1	61.12	61.50	-5.8	4,060	-0.14%
2021/04/26	14	59.91	19.1	60.14	60.50	-5.1	3,962	-0.13%
2021/04/23	4.2	59.76	8	59.75	60.00	-3.8	3,940	-0.10%
2021/04/22	29.3	60.34	508	60.06	59.90	-478.7	3,918	-12.22%	大賣/鉅額交易
2021/04/21	21.3	61.03	12	60.90	61.20	9.3	3,753	0.25%
2021/04/20	29.1	60.04	15	60.04	60.30	14	3,719	0.38%
2021/04/19	55.7	60.58	547	59.23	61.30	-491.4	3,555	-13.82%	大賣/鉅額交易
2021/04/16	0	58.50	15	58.27	58.50	-15	3,374	-0.44%
2021/04/15	22	57.63	6	57.67	58.10	16	3,345	0.48%
2021/04/14	22.1	56.99	527	56.87	57.70	-504.9	3,316	-15.22%	大賣/鉅額交易
2021/04/13	28	58.00	526.2	57.92	58.00	-498.2	3,276	-15.20%	大賣/鉅額交易
2021/04/12	38	58.06	21.1	58.01	58.30	16.9	3,211	0.53%
2021/04/09	20	58.31	14.3	57.96	58.30	5.8	3,198	0.18%
2021/04/08	1.1	57.06	9.3	58.28	58.20	-8.2	3,163	-0.26%
2021/04/07	3.1	56.64	2	56.80	57.00	1.1	3,083	0.03%
2021/04/06	0	56.26	0.1	56.60	56.80	0	3,022	0.00%
2021/04/01	5	56.10	7.1	56.03	56.20	-2.1	2,974	-0.07%
2021/03/31	9	55.69	7	56.00	56.50	2	2,953	0.07%
2021/03/30	205	55.47	7.2	56.13	56.30	197.8	2,908	6.80%	大買/鉅額交易
2021/03/29	201	54.98	2.4	54.99	55.10	198.6	2,840	6.99%	大買/鉅額交易
2021/03/26	1	54.01	402	54.03	54.50	-401	2,844	-14.10%	大賣/鉅額交易
2021/03/25	0	54.18	2	54.10	54.00	-2	2,870	-0.07%
2021/03/24	1	53.80	6.1	53.70	54.00	-5.1	2,883	-0.18%
2021/03/23	2	54.00	0	54.40	53.80	2	2,889	0.07%
2021/03/22	0.4	54.60	0	0.00	54.90	0.4	2,863	0.01%
2021/03/19	9	55.00	1	54.80	54.60	8	2,855	0.28%
2021/03/18	6.3	55.29	4.1	54.90	55.60	2.2	2,799	0.08%
2021/03/17	0.1	54.50	0.1	54.40	54.00	0	2,722	0.00%
2021/03/16	2.1	54.10	2.1	54.10	53.90	0	2,746	0.00%
2021/03/15	3	53.93	4	53.95	54.00	-1	2,817	-0.03%
2021/03/12	0.2	53.70	1.1	53.89	53.90	-0.9	2,972	-0.03%
2021/03/11	6	53.67	13	53.79	53.80	-7	3,022	-0.23%
2021/03/10	1	53.30	5	53.60	53.40	-4	3,048	-0.13%
2021/03/09	7	52.97	0	53.60	53.30	7	3,052	0.23%
2021/03/08	11	53.30	10	53.65	53.20	1	3,029	0.03%
2021/03/05	1	52.50	3	52.73	53.10	-2	3,003	-0.07%
2021/03/04	6	52.78	2	53.25	53.10	4	3,029	0.13%
2021/03/03	11	53.41	16	53.68	53.30	-5	3,050	-0.16%
2021/03/02	2.1	53.11	2.1	53.36	53.10	0	2,955	0.00%
2021/02/26	12	52.69	2	52.70	53.40	10	2,948	0.34%
2021/02/25	3	53.40	4	53.40	53.50	-1	2,927	-0.03%
2021/02/24	2.5	53.18	4	53.45	53.30	-1.5	2,916	-0.05%
2021/02/23	4	53.85	7.6	53.79	53.80	-3.6	2,906	-0.12%
2021/02/22	1	53.29	2	52.90	53.10	-1	2,828	-0.03%
2021/02/19	3	52.14	0	0.00	52.90	3	2,778	0.11%
2021/02/18	8	52.48	1	52.90	52.70	7	2,784	0.25%
2021/02/17	2.2	51.98	11	52.25	52.50	-8.8	2,791	-0.32%
2021/02/05	2	50.95	2	51.10	51.20	0	2,747	0.00%
2021/02/04	5	50.88	0	0.00	51.00	5	2,750	0.18%
2021/02/03	2.4	51.25	1.4	51.02	51.10	1	2,790	0.04%
2021/02/02	0.2	51.00	0.1	51.00	51.30	0.1	2,823	0.00%
2021/02/01	0.1	50.48	6	50.18	50.50	-5.9	2,835	-0.21%
2021/01/29	4	50.15	2	50.11	50.30	2	2,829	0.07%
2021/01/28	6.3	50.38	3	50.37	50.30	3.3	2,808	0.12%
2021/01/27	0.1	51.01	8	51.00	50.90	-7.9	2,779	-0.28%
2021/01/26	6.1	50.71	0	0.00	50.50	6.1	2,783	0.22%
2021/01/25	5.1	51.30	1	51.20	51.20	4.1	2,765	0.15%
2021/01/22	2.1	51.01	0	0.00	51.10	2.1	2,803	0.08%
2021/01/21	1	51.60	2	51.40	51.50	-1	2,784	-0.04%
2021/01/20	12.2	51.61	4.1	51.90	51.50	8.1	2,763	0.29%
2021/01/19	2	52.40	7	52.50	52.60	-5	2,714	-0.18%
2021/01/18	9	51.96	3	52.20	52.40	6	2,739	0.22%
2021/01/15	11.5	52.63	6	53.15	52.70	5.5	2,722	0.20%
2021/01/14	9.1	52.95	2	53.00	53.10	7.1	2,699	0.26%
2021/01/13	3.2	53.20	1.4	53.11	53.00	1.8	2,679	0.07%
2021/01/12	4.2	53.60	1	53.50	53.40	3.2	2,578	0.12%
2021/01/11	2	54.30	4	54.40	54.50	-2	2,555	-0.08%
2021/01/08	1	54.20	2.2	54.54	54.50	-1.2	2,540	-0.05%
2021/01/07	1	54.00	0.6	54.47	54.10	0.4	2,524	0.01%
2021/01/06	503.2	54.00	3	53.67	53.80	500.1	2,517	19.87%	大買/鉅額交易
2021/01/05	1.1	54.68	0	0.00	54.40	1.1	2,491	0.04%
2021/01/04	500.1	54.73	8	54.42	54.70	492.1	2,502	19.66%	大買/鉅額交易
2020/12/31	0	54.78	0	0.00	54.20	0	2,470	0.00%
2020/12/30	0.1	54.79	5.1	54.50	54.90	-5	2,441	-0.20%
2020/12/29	0	54.20	1	53.70	53.60	-1	2,416	-0.04%
2020/12/28	1	53.00	6	53.78	53.80	-5	2,416	-0.21%
2020/12/25	0.1	53.00	1	52.90	53.00	-0.9	2,384	-0.04%
2020/12/24	1.3	53.07	2	53.15	53.10	-0.7	2,379	-0.03%
2020/12/23	1.1	52.90	0	0.00	52.90	1.1	2,395	0.04%
2020/12/22	3	52.94	11	53.18	53.00	-8	2,424	-0.33%
2020/12/21	11	53.37	4	53.25	53.70	7	2,499	0.28%
2020/12/18	8	52.50	4	52.60	52.50	4	2,484	0.16%
2020/12/17	4.1	52.56	1	52.60	52.60	3.1	2,512	0.12%
2020/12/16	4	52.48	6	52.67	52.90	-2	2,510	-0.08%
2020/12/15	1.1	52.52	0	0.00	52.50	1.1	2,507	0.04%
2020/12/14	0	52.68	1	52.90	52.90	-1	2,506	-0.04%
2020/12/11	7.4	52.35	1	52.22	52.40	6.4	2,508	0.26%
2020/12/10	3.4	52.82	5	52.80	52.70	-1.6	2,501	-0.06%
2020/12/09	2.1	53.00	3	53.57	53.00	-0.9	2,478	-0.04%
2020/12/08	526.2	54.63	15.3	55.05	53.80	510.9	2,414	21.16%	大買/鉅額交易
2020/12/07	10.1	53.20	0	0.00	53.30	10.1	2,252	0.45%
2020/12/04	2	52.75	3	52.96	53.10	-1	2,218	-0.05%
2020/12/03	2	52.91	5	53.02	52.80	-3	2,189	-0.14%
2020/12/02	0	0.00	4.4	53.20	53.10	-4.4	2,202	-0.20%
2020/12/01	5.1	53.43	2	53.60	53.10	3	2,258	0.14%
2020/11/30	13.1	53.89	10.5	53.97	54.10	2.6	2,291	0.11%
2020/11/27	5	53.62	2.6	53.19	53.90	2.4	2,327	0.10%
2020/11/26	0	0.00	0.1	53.00	53.00	-0.1	2,383	0.00%
2020/11/25	0	53.02	0.3	53.20	52.70	-0.3	2,401	-0.01%
2020/11/24	5.3	52.81	31.2	52.80	52.80	-25.9	2,502	-1.03%
2020/11/23	2	52.80	1	53.20	53.30	1	2,537	0.04%
2020/11/20	2.5	52.54	0	0.00	52.50	2.5	2,558	0.10%
2020/11/19	4	53.03	0.1	53.80	53.00	3.9	2,581	0.15%
2020/11/18	2	53.40	1.3	53.69	53.60	0.7	2,586	0.03%
2020/11/17	3	53.70	0	0.00	53.60	3	2,620	0.12%
2020/11/16	0.3	53.30	6.2	53.82	53.70	-6	2,731	-0.22%
2020/11/13	6	53.17	11	53.29	53.10	-5	2,763	-0.18%
2020/11/12	6.1	53.27	5	53.36	53.30	1.1	2,830	0.04%
2020/11/11	2.1	53.24	12.4	52.79	53.30	-10.3	2,939	-0.35%
2020/11/10	0	0.00	5	52.20	52.30	-5	2,919	-0.17%
2020/11/09	0	51.50	1	51.50	51.60	-1	2,892	-0.03%
2020/11/06	200.3	51.09	1	50.90	51.00	199.3	2,886	6.91%	大買/鉅額交易
2020/11/05	1.1	50.90	0	0.00	50.90	1.1	2,894	0.04%
2020/11/04	0	0.00	1	51.10	50.90	-1	2,917	-0.03%
2020/11/03	1	50.70	0	0.00	50.80	1	2,951	0.03%
2020/11/02	0	50.90	8	50.80	50.80	-8	2,997	-0.27%
2020/10/30	8.4	50.16	5	51.00	51.20	3.4	3,042	0.11%
2020/10/29	304.2	50.17	0	0.00	50.30	304.2	3,022	10.06%	大買/鉅額交易
2020/10/28	4.5	50.45	1	50.70	50.50	3.5	3,035	0.12%
2020/10/27	5.1	50.71	2	51.05	50.70	3.1	3,056	0.10%
2020/10/26	3	51.53	18	51.33	51.50	-15	3,059	-0.49%
2020/10/23	0	51.10	1	51.00	50.90	-1	3,070	-0.03%
2020/10/22	2	50.15	9	50.10	50.00	-7	3,143	-0.22%
2020/10/21	34	50.14	1	50.80	50.20	33	3,147	1.05%
2020/10/20	5	50.46	0	0.00	50.60	5	3,179	0.16%
2020/10/19	6	50.20	120	50.03	50.10	-114	3,186	-3.58%	大賣/鉅額交易
2020/10/16	6.2	50.01	1	50.00	50.20	5.2	3,212	0.16%
2020/10/15	3.1	49.86	1	49.90	49.95	2.1	3,249	0.06%
2020/10/14	1	50.10	3	50.17	50.10	-2	3,338	-0.06%
2020/10/13	2	49.83	0	0.00	50.10	2	3,405	0.06%
2020/10/12	8	50.01	1	50.10	50.50	7	3,437	0.20%
2020/10/08	3.2	50.63	2	50.50	50.50	1.2	3,507	0.03%
2020/10/07	2.1	50.62	0	0.00	50.60	2.1	3,597	0.06%
2020/10/06	1	50.80	3	50.70	50.90	-2	3,790	-0.05%
2020/10/05	5	50.26	0	0.00	50.60	5	3,890	0.13%
2020/09/30	0	0.00	3	50.70	50.70	-3	4,149	-0.07%
2020/09/29	1	50.30	2	50.40	50.20	-1	4,373	-0.02%
2020/09/28	1	50.00	6	50.40	50.40	-5	4,520	-0.11%
2020/09/25	8	49.31	1	49.65	49.45	7	4,738	0.15%
2020/09/24	18	49.60	5	49.42	49.20	13	4,794	0.27%
2020/09/23	4	50.78	1	51.50	50.60	3	4,812	0.06%
2020/09/22	15	51.57	0	0.00	51.30	15	4,814	0.31%
2020/09/21	1.3	52.59	1	52.70	52.50	0.3	4,783	0.01%
2020/09/18	1	52.20	1	52.30	52.80	0	4,793	0.00%
2020/09/17	2	52.10	2	52.20	52.20	0	4,782	0.00%
2020/09/16	2	52.00	0	0.00	51.90	2	4,820	0.04%
2020/09/15	9	52.10	1	52.00	52.00	8	4,835	0.17%
2020/09/14	0	0.00	1	52.20	52.70	-1	4,844	-0.02%
2020/09/11	4	51.35	2	51.85	51.20	2	4,845	0.04%
2020/09/10	5	51.92	0	0.00	51.80	5	4,850	0.10%
2020/09/09	8	51.93	1	52.00	52.00	7	4,870	0.14%
2020/09/08	3	52.50	0	0.00	52.50	3	4,866	0.06%
2020/09/07	3	52.93	6	52.77	52.70	-3	4,880	-0.06%
2020/09/04	8	52.04	6	52.60	53.10	2	4,921	0.04%
2020/09/03	9	52.71	3	52.90	52.60	6	4,879	0.12%
2020/09/02	8	52.70	3	52.87	52.60	5	4,846	0.10%
2020/09/01	21	53.25	3	53.00	53.40	18	4,870	0.37%
2020/08/31	9	54.40	1	54.70	54.30	8	4,806	0.17%
2020/08/28	14	54.60	0	0.00	54.30	14	4,808	0.29%
2020/08/27	4.1	57.06	25	56.95	56.90	-20.9	4,731	-0.44%
2020/08/26	11	57.08	2	57.10	57.20	9	4,700	0.19%
2020/08/25	0	0.00	1	57.70	57.30	-1	4,671	-0.02%
2020/08/24	1	57.00	17	56.89	56.90	-16	4,652	-0.34%
2020/08/21	87	56.95	4	57.08	57.20	83	4,662	1.78%
2020/08/20	24	56.71	7	57.43	56.70	17	4,635	0.37%
2020/08/19	15	58.85	1	59.70	58.80	14	4,520	0.31%
2020/08/18	5	58.90	13	59.25	59.30	-8	4,470	-0.18%
2020/08/17	16	58.71	8.1	59.24	59.10	7.9	4,413	0.18%
2020/08/14	2	57.20	8	57.31	57.50	-6	4,305	-0.14%
2020/08/13	6	57.13	1	57.20	57.00	5	4,292	0.12%
2020/08/12	5	57.02	1	57.10	57.00	4	4,323	0.09%
2020/08/11	1	57.00	0	0.00	57.00	1	4,330	0.02%
2020/08/10	17	56.89	0	0.00	57.00	17	4,361	0.39%
2020/08/07	3	57.20	22	57.00	57.10	-19	4,445	-0.43%
2020/08/06	5	57.24	7	57.23	57.00	-2	4,506	-0.04%
2020/08/05	13	57.18	1	57.50	57.30	12	4,520	0.27%
2020/08/03	4	55.40	4	55.30	55.40	0	4,543	0.00%
2020/07/31	0	0.00	4	55.85	55.80	-4	4,529	-0.09%
2020/07/30	2	56.05	0	0.00	55.90	2	4,519	0.04%
2020/07/29	8	55.44	2	55.50	55.40	6	4,515	0.13%
2020/07/28	17	55.03	10	55.10	54.80	7	4,489	0.16%
2020/07/27	6	55.93	2	55.75	55.60	4	4,424	0.09%
2020/07/24	3	56.77	4	57.25	56.80	-1	4,385	-0.02%
2020/07/23	15	56.99	1	57.10	57.10	14	4,345	0.32%
2020/07/22	15	57.33	1	57.90	57.30	14	4,346	0.32%
2020/07/21	0	0.00	10	57.20	57.20	-10	4,299	-0.23%
2020/07/20	6	56.35	6	56.85	56.80	0	4,258	0.00%
2020/07/17	6	57.55	2	57.95	57.40	4	4,168	0.10%
2020/07/16	2	58.00	4	58.65	58.30	-2	4,158	-0.05%
2020/07/15	6	58.22	13	57.62	58.00	-7	4,124	-0.17%
2020/07/14	25	58.18	4	58.68	58.30	21	4,071	0.52%
2020/07/13	6	58.42	16	58.70	58.90	-10	3,997	-0.25%
2020/07/10	8	56.69	9	56.52	56.80	-1	3,857	-0.03%
2020/07/09	25	58.22	14	58.05	57.10	11	3,763	0.29%
2020/07/08	11	56.94	22	56.17	57.20	-11	3,536	-0.31%
2020/07/07	40	55.19	10	55.21	54.50	30	3,403	0.88%
2020/07/06	11	55.28	28	54.45	55.20	-17	3,305	-0.52%
2020/07/03	16	52.44	13.1	52.44	52.50	3	3,129	0.09%
2020/07/02	3	51.73	20.2	50.87	51.80	-17.2	3,062	-0.56%
2020/07/01	6	50.23	1	50.30	50.20	5	2,984	0.17%
2020/06/30	3	50.05	3	50.20	49.75	0	2,979	0.00%
2020/06/29	5	49.65	1	49.75	49.70	4	2,983	0.13%
2020/06/24	3	50.10	1	50.20	50.10	2	2,992	0.07%
2020/06/23	11	50.35	0.1	50.30	50.00	10.9	3,039	0.36%
2020/06/22	0	0.00	1	50.00	49.85	-1	3,016	-0.03%
2020/06/19	4	49.99	0	0.00	49.55	4	3,062	0.13%
2020/06/18	2	50.25	4	50.20	50.40	-2	3,067	-0.07%
2020/06/17	1	49.75	11	50.10	50.20	-10	3,101	-0.32%
2020/06/16	0	0.00	5	49.44	50.00	-5	3,138	-0.16%
2020/06/15	4.1	48.55	0	0.00	48.55	4.1	3,252	0.13%
2020/06/12	0	0.00	15	48.59	48.55	-15	3,306	-0.45%
2020/06/11	16.1	49.46	1	50.30	48.95	15.1	3,345	0.45%
2020/06/10	4	50.38	0	0.00	50.40	4	3,352	0.12%
2020/06/09	32	50.43	0	0.00	50.30	32	3,596	0.89%
2020/06/08	7	50.33	14	50.58	50.30	-7	3,654	-0.19%
2020/06/05	1	49.35	4	49.54	49.70	-3	3,576	-0.08%
2020/06/04	3	49.30	1	49.50	49.45	2	3,574	0.06%
2020/06/03	1	49.35	2	49.48	49.40	-1	3,585	-0.03%
2020/06/02	0	0.00	0.1	49.50	49.45	-0.1	3,587	0.00%
2020/05/29	1	49.05	1	49.05	48.90	0	3,629	0.00%
2020/05/28	2	49.08	0	0.00	49.00	2	3,637	0.05%
2020/05/27	1	49.05	4	49.33	49.25	-3	3,654	-0.08%
2020/05/26	1	49.30	1	49.20	49.10	0	3,673	0.00%
2020/05/25	0	0.00	4	48.90	49.00	-4	3,675	-0.11%
2020/05/22	2	49.03	1	48.95	48.90	1	3,708	0.03%
2020/05/20	1	49.00	1.3	49.00	48.85	-0.3	3,700	-0.01%
2020/05/19	0	0.00	1	48.75	49.00	-1	3,690	-0.03%
2020/05/18	3	49.05	5	48.98	49.00	-2	3,669	-0.05%
2020/05/15	6	49.00	17	48.84	48.95	-11	3,666	-0.30%
2020/05/14	3	49.48	4	49.38	49.05	-1	3,624	-0.03%
2020/05/13	8.2	48.73	2	48.15	49.25	6.2	3,515	0.18%
2020/05/12	1	48.40	1	48.00	48.10	0	3,424	0.00%
2020/05/11	0	0.00	4	47.90	47.80	-4	3,369	-0.12%
2020/05/08	1	46.75	1	46.87	47.05	0	3,323	0.00%
2020/05/07	3	46.47	1	46.30	46.40	2	3,285	0.06%
2020/05/06	18.1	46.45	1	46.50	46.30	17.1	3,300	0.52%
2020/05/05	4	46.28	3	46.35	46.45	1	3,298	0.03%
2020/05/04	11	45.57	0	0.00	45.60	11	3,289	0.33%
2020/04/30	2	46.13	22.1	46.20	46.10	-20.1	3,278	-0.61%
2020/04/29	0	0.00	3	45.65	45.85	-3	3,302	-0.09%
2020/04/28	0	0.00	1	45.50	45.50	-1	3,315	-0.03%
2020/04/27	0	0.00	9	45.21	45.45	-9	3,417	-0.26%
2020/04/24	0	0.00	1	44.60	44.65	-1	3,412	-0.03%
2020/04/23	2	44.30	0	0.00	44.45	2	3,410	0.06%
2020/04/22	2	44.28	0	0.00	44.25	2	3,401	0.06%
2020/04/21	8.1	44.40	22	44.97	44.55	-13.9	3,400	-0.41%
2020/04/20	1	45.15	1	45.35	45.25	0	3,360	0.00%
2020/04/17	16	45.03	0	0.00	45.15	16	3,343	0.48%
2020/04/16	5	45.23	3	45.18	45.20	2	3,296	0.06%
2020/04/15	7	45.20	25	45.33	45.40	-18	3,284	-0.55%
2020/04/14	5	44.41	2	44.58	44.65	3	3,259	0.09%
2020/04/13	4	43.96	1	43.95	43.90	3	3,233	0.09%
2020/04/10	4	43.71	27	43.41	43.80	-23	3,225	-0.71%
2020/04/09	23	42.84	0	0.00	42.95	23	3,167	0.73%
2020/04/08	1	42.75	20	43.15	42.90	-19	3,144	-0.60%
2020/04/07	2	42.03	12	42.28	42.10	-10	3,154	-0.32%
2020/04/06	20	41.50	0	0.00	41.70	20	3,236	0.62%
2020/04/01	1	41.65	0	0.00	41.60	1	3,280	0.03%
2020/03/31	1	41.50	0	0.00	41.80	1	3,280	0.03%
2020/03/30	1.1	41.05	0	0.00	41.35	1.1	3,267	0.03%
2020/03/27	30	41.86	3	42.20	41.70	27	3,234	0.83%
2020/03/25	6	41.83	23	41.77	41.45	-17	3,185	-0.53%
2020/03/24	23	41.11	2	40.95	40.75	21	3,119	0.67%
2020/03/23	14	39.97	8	40.82	40.10	6	3,098	0.19%
2020/03/20	1	41.70	8	41.98	42.10	-7	3,048	-0.23%
2020/03/19	3	40.82	42	40.97	41.00	-39	2,983	-1.31%
2020/03/18	10	41.20	4	41.25	42.00	6	2,856	0.21%
2020/03/17	0	41.30	22	40.28	41.10	-22	2,781	-0.79%
2020/03/16	9	41.39	4	41.60	41.50	5	2,711	0.18%
2020/03/13	34	41.11	18	41.95	41.25	16	2,637	0.61%
2020/03/12	39	45.25	5	45.35	44.90	34	2,383	1.43%
2020/03/11	1	47.15	0	0.00	46.75	1	2,325	0.04%
2020/03/10	12	46.77	10	47.00	47.15	2	2,314	0.09%
2020/03/09	3	47.55	13	47.64	47.55	-10	2,280	-0.44%
2020/03/06	0	0.00	11	48.37	48.45	-11	2,260	-0.49%
2020/03/04	2	48.20	11	48.25	48.15	-9	2,224	-0.40%
2020/03/03	0	0.00	2	48.05	48.05	-2	2,204	-0.09%
2020/03/02	1	47.65	10	47.70	47.60	-9	2,187	-0.41%
2020/02/25	0	0.00	4	48.08	48.05	-4	2,188	-0.18%
2020/02/24	4	48.60	2	48.55	48.70	2	2,155	0.09%
2020/02/19	0	0.00	4	49.00	48.95	-4	2,169	-0.18%
2020/02/18	0	0.00	8	48.44	48.70	-8	2,182	-0.37%
2020/02/14	0	0.00	7	47.99	48.00	-7	2,280	-0.31%
2020/02/12	0	0.00	1	47.80	47.80	-1	2,355	-0.04%
2020/02/11	0	0.00	10	47.50	47.35	-10	2,372	-0.42%
2020/02/10	13	46.98	2	47.10	47.20	11	2,384	0.46%
2020/02/07	7	47.29	12	47.58	47.30	-5	2,403	-0.21%
2020/02/06	2	47.85	1	47.95	47.95	1	2,405	0.04%
2020/02/05	1	47.30	0	0.00	47.40	1	2,425	0.04%
2020/02/04	2	47.18	1	47.35	47.35	1	2,423	0.04%
2020/02/03	13	46.61	0.3	47.50	47.10	12.8	2,450	0.52%
2020/01/31	7	47.39	8	47.35	47.80	-1	2,421	-0.04%
2020/01/30	9.3	47.34	2	47.43	47.15	7.3	2,406	0.30%
2020/01/20	5	48.84	6	49.00	48.80	-1	2,337	-0.04%
2020/01/17	0	0.00	3	48.95	49.00	-3	2,334	-0.13%
2020/01/16	1	48.90	0	0.00	48.95	1	2,353	0.04%
2020/01/15	0	0.00	1	49.45	49.10	-1	2,394	-0.04%
2020/01/14	3	49.15	0.2	49.20	49.05	2.8	2,454	0.11%
2020/01/09	1	48.35	0	0.00	48.35	1	2,762	0.04%
2020/01/08	3	48.45	1	48.60	48.35	2	2,936	0.07%
2020/01/07	1	48.80	1	48.85	48.80	0	2,997	0.00%
2020/01/06	2	49.03	0	0.00	49.00	2	3,190	0.06%
2020/01/03	3	49.42	3	49.50	49.40	0	3,301	0.00%
2020/01/02	6	49.40	1	49.60	49.75	5	3,407	0.15%
2019/12/31	9	49.73	1	49.55	49.55	8	3,608	0.22%
2019/12/30	5	50.36	2	50.18	50.30	3	3,567	0.08%
2019/12/27	1	49.60	0	0.00	49.70	1	3,486	0.03%
2019/12/23	0	0.00	4	48.60	48.65	-4	3,433	-0.12%
2019/12/19	18	48.95	0	0.00	48.90	18	3,407	0.53%
2019/12/16	0	0.00	0.2	48.80	48.50	-0.2	3,414	-0.01%
2019/12/11	1	48.10	0	0.00	48.15	1	3,395	0.03%
2019/12/06	0	0.00	1	48.70	48.25	-1	3,406	-0.03%
2019/12/03	1	48.00	0	0.00	48.20	1	3,382	0.03%
2019/12/02	2	48.35	0	0.00	48.20	2	3,382	0.06%
2019/11/29	1	48.30	0	0.00	48.50	1	3,383	0.03%
2019/11/28	0	0.00	3	48.45	48.65	-3	3,370	-0.09%
2019/11/27	2	48.45	0	0.00	48.30	2	3,358	0.06%
2019/11/26	1	48.10	0	0.00	48.45	1	3,348	0.03%
2019/11/25	0	0.00	1	48.30	48.25	-1	3,311	-0.03%
2019/11/22	1	47.30	0	0.00	47.45	1	3,275	0.03%
2019/11/21	1	47.40	0	0.00	47.35	1	3,273	0.03%
2019/11/20	2	47.55	0.2	47.60	47.50	1.8	3,265	0.06%
2019/11/19	2	47.58	0	0.00	47.50	2	3,275	0.06%
2019/11/18	2	47.48	0	0.00	47.50	2	3,295	0.06%
2019/11/15	0	0.00	2	47.45	47.70	-2	3,348	-0.06%
2019/11/14	11	47.45	3	47.52	47.35	8	3,392	0.24%
2019/11/13	4	47.40	0	0.00	47.55	4	3,389	0.12%
2019/11/12	3	48.00	7	47.99	48.15	-4	3,339	-0.12%
2019/11/11	4	48.26	3	48.20	48.25	1	3,346	0.03%
2019/11/08	2.1	48.10	0	0.00	48.10	2.1	3,356	0.06%
2019/11/07	1	48.50	1	48.50	48.45	0	3,361	0.00%
2019/11/06	6	48.73	0	0.00	48.65	6	3,348	0.18%
2019/11/05	8	49.34	1	49.30	49.10	7	3,332	0.21%
2019/11/01	2	48.65	51	48.72	48.75	-49	3,327	-1.47%
2019/10/31	1	48.65	22	48.75	48.50	-21	3,352	-0.63%
2019/10/30	2	48.78	0	0.00	48.85	2	3,339	0.06%
2019/10/29	3	49.02	1	49.25	48.90	2	3,341	0.06%
2019/10/28	2	49.35	1	49.40	49.40	1	3,327	0.03%
2019/10/25	2	48.83	3	48.95	48.90	-1	3,297	-0.03%
2019/10/24	1	48.95	0	0.00	49.15	1	3,292	0.03%
2019/10/23	8	49.00	0	0.00	48.80	8	3,311	0.24%
2019/10/22	13	49.41	1	49.80	49.15	12	3,342	0.36%
2019/10/21	17	49.60	5	49.53	49.65	12	3,273	0.37%
2019/10/18	8	49.28	3	49.25	49.10	5	3,194	0.16%
2019/10/17	3	50.45	0	0.00	50.00	3	3,067	0.10%
2019/10/16	24	50.87	4	50.70	51.00	20	2,952	0.68%
2019/10/15	6	50.30	2	50.50	50.30	4	2,772	0.14%
2019/10/14	28	50.27	2	50.20	50.70	26	2,680	0.97%
2019/10/09	43	49.44	3	49.55	49.30	40	2,497	1.60%
2019/10/08	26	49.18	7	49.12	49.15	19	2,363	0.80%
2019/10/07	4	47.98	8	48.09	48.70	-4	2,243	-0.18%
2019/10/04	2	46.38	0	0.00	46.40	2	2,038	0.10%
2019/10/03	6	46.08	0	0.00	46.20	6	2,027	0.30%
2019/10/02	1	45.10	0	0.00	45.20	1	2,044	0.05%
2019/10/01	1	45.30	0	0.00	45.30	1	2,080	0.05%
2019/09/27	1	45.80	0	0.00	45.50	1	2,089	0.05%
2019/09/26	0	46.00	0	0.00	45.85	0	2,106	0.00%
2019/09/23	2	46.50	0	0.00	46.50	2	2,198	0.09%
2019/09/20	0	0.00	1	46.50	46.50	-1	2,223	-0.04%
2019/09/19	0	0.00	2	45.98	45.95	-2	2,206	-0.09%
2019/09/18	0	0.00	1	46.15	46.00	-1	2,247	-0.04%
2019/09/17	1.1	46.00	1	46.00	45.95	0.1	2,290	0.00%
2019/09/12	0.1	45.70	0	0.00	45.60	0.1	2,426	0.00%
2019/09/11	1	45.60	0	0.00	45.70	1	2,518	0.04%
2019/09/09	6	46.10	0	0.00	46.05	6	2,634	0.23%
2019/09/05	0	0.00	1	46.25	46.25	-1	2,746	-0.04%
2019/09/04	2	45.88	0	0.00	46.15	2	2,823	0.07%
2019/09/03	1	45.80	3	45.87	45.90	-2	2,978	-0.07%
2019/08/22	0	0.00	1	45.05	45.00	-1	3,559	-0.03%
2019/08/21	4	45.40	0	0.00	45.10	4	3,759	0.11%
2019/08/20	8	45.78	0	0.00	45.60	8	3,880	0.21%
2019/08/19	0	0.00	4	47.93	47.95	-4	3,881	-0.10%
2019/08/14	1	47.35	2	47.25	47.15	-1	3,903	-0.03%
2019/08/12	1	47.80	2	47.85	47.75	-1	4,119	-0.02%
2019/08/08	2	47.43	0	0.00	47.40	2	4,125	0.05%
2019/08/07	1	47.40	0	0.00	47.55	1	4,149	0.02%
2019/08/05	2	48.20	2	48.20	47.80	0	4,225	0.00%
2019/08/02	1	47.00	0	0.00	47.50	1	4,196	0.02%
2019/07/31	0	0.00	1	48.05	48.00	-1	4,159	-0.02%
2019/07/30	0	0.00	10	48.20	48.25	-10	4,131	-0.24%
2019/07/26	0	0.00	1.4	48.57	48.50	-1.4	4,124	-0.03%
2019/07/25	3	48.82	0	0.00	48.70	3	4,115	0.07%
2019/07/24	4	48.89	14	48.79	48.70	-10	4,080	-0.25%
2019/07/23	1	47.85	1	47.90	47.95	0	4,033	0.00%
2019/07/17	1	48.10	0	0.00	47.85	1	4,069	0.02%
2019/07/12	0	0.00	3	47.98	47.95	-3	4,067	-0.07%
2019/07/11	0	0.00	20	47.80	47.75	-20	4,080	-0.49%
2019/07/10	0	0.00	1	48.35	48.20	-1	4,067	-0.02%
2019/07/09	3	47.90	2	48.15	48.00	1	4,063	0.02%
2019/07/05	0	0.00	4.5	48.04	48.15	-4.5	4,061	-0.11%
2019/07/03	16	46.91	4	46.89	47.05	12	4,029	0.30%
2019/07/02	3	47.25	0	0.00	47.30	3	4,039	0.07%
2019/07/01	0	0.00	2	47.93	47.75	-2	4,020	-0.05%
2019/06/27	1	47.75	0	0.00	47.85	1	4,037	0.02%
2019/06/25	2	47.98	0	0.00	47.70	2	4,024	0.05%
2019/06/24	1	47.95	1	47.95	47.90	0	3,994	0.00%
2019/06/21	2	47.60	2	47.40	47.40	0	3,971	0.00%
2019/06/20	16.1	47.07	12	47.07	47.10	4.1	3,959	0.10%
2019/06/19	4	47.46	0	47.65	47.50	4	3,892	0.10%
2019/06/18	2	47.25	6	47.36	47.80	-4	3,815	-0.10%
2019/06/17	14	47.04	4	47.26	47.15	10	3,758	0.27%
2019/06/14	11	47.23	4	47.13	47.15	7	3,707	0.19%
2019/06/13	11	47.71	9	47.59	47.45	2	3,661	0.05%
2019/06/12	3	47.33	1	47.85	48.20	2	3,667	0.05%
2019/06/11	12	47.99	1	47.30	47.40	11	3,647	0.30%
2019/06/10	1	48.45	9	48.29	48.30	-8	3,565	-0.22%
2019/06/06	11	48.54	7	48.46	48.25	4	3,568	0.11%
2019/06/05	3	49.20	5	49.19	49.20	-2	3,566	-0.06%
2019/06/04	14	49.30	6	49.29	49.35	8	3,560	0.22%
2019/06/03	2	50.25	9	50.12	49.75	-7	3,528	-0.20%
2019/05/31	3.5	49.87	3	49.70	49.90	0.5	3,462	0.01%
2019/05/30	20	49.22	4	49.29	49.40	16	3,396	0.47%
2019/05/29	16	50.16	12	50.26	49.85	4	3,301	0.12%
2019/05/28	26	50.68	6.2	50.79	50.40	19.8	3,180	0.62%
2019/05/27	7	49.88	12	49.88	50.50	-5	2,967	-0.17%
2019/05/24	4	48.91	21	49.25	48.85	-17	2,847	-0.60%
2019/05/23	2	48.28	3	48.17	48.10	-1	2,791	-0.04%
2019/05/22	2	48.25	3	48.23	48.30	-1	2,771	-0.04%
2019/05/21	7	48.30	12.3	48.39	48.20	-5.3	2,737	-0.20%
2019/05/20	11	48.26	11	48.23	48.20	0	2,687	0.00%
2019/05/17	6	46.96	5	47.24	47.00	1	2,596	0.04%
2019/05/16	2.1	46.31	1	46.50	46.45	1.1	2,473	0.04%
2019/05/15	1	46.30	0	0.00	46.00	1	2,459	0.04%
2019/05/14	5	46.05	5	46.18	46.30	0	2,476	0.00%
2019/05/13	2	45.96	1	45.60	45.95	1	2,458	0.04%
2019/05/10	0	0.00	1	45.50	45.45	-1	2,419	-0.04%
2019/05/09	3	45.13	2	45.30	45.10	1	2,422	0.04%
2019/05/07	0	0.00	2	44.98	45.00	-2	2,475	-0.08%
2019/05/06	10	45.11	0	0.00	45.00	10	2,514	0.40%
2019/05/03	0	0.00	7	45.10	45.40	-7	2,531	-0.28%
2019/04/30	7	45.01	0	0.00	44.95	7	2,548	0.27%
2019/04/29	1	44.95	6	45.04	45.10	-5	2,543	-0.20%
2019/04/25	3	44.60	5	44.65	44.75	-2	2,509	-0.08%
2019/04/23	6	44.79	0	0.00	44.95	6	2,511	0.24%
2019/04/22	4	45.01	2	45.20	45.00	2	2,520	0.08%
2019/04/18	6	44.83	12	44.87	44.80	-6	2,556	-0.23%
2019/04/17	10	44.97	0	0.00	45.05	10	2,556	0.39%
2019/04/16	0	45.30	0	0.00	45.20	0	2,556	0.00%
2019/04/15	5	44.85	0	0.00	44.95	5	2,555	0.20%
2019/04/12	3	45.13	1	45.05	45.00	2	2,556	0.08%
2019/04/10	0	0.00	1	45.45	45.85	-1	2,526	-0.04%
2019/04/08	2	45.45	0	0.00	45.40	2	2,534	0.08%
2019/04/03	4	45.81	1	45.70	45.85	3	2,569	0.12%
2019/04/02	3	46.35	3	46.40	46.30	0	2,610	0.00%
2019/04/01	0	46.45	1	46.40	46.45	-1	2,618	-0.04%
2019/03/29	2	46.25	2	46.05	46.10	0	2,600	0.00%
2019/03/28	2	46.10	2	46.15	46.05	0	2,665	0.00%
2019/03/27	2	46.20	2	46.05	46.05	0	2,894	0.00%
2019/03/26	1	46.25	0	0.00	46.25	1	3,093	0.03%
2019/03/25	2	45.80	2	45.50	45.85	0	3,088	0.00%
2019/03/22	4	45.83	2	45.85	45.90	2	3,047	0.07%
2019/03/21	2	45.85	1	45.80	45.90	1	3,039	0.03%
2019/03/20	2	45.38	0	0.00	45.65	2	3,038	0.07%
2019/03/15	3	45.02	0	0.00	45.35	3	3,062	0.10%
2019/03/14	5	45.09	0	0.00	45.10	5	3,043	0.16%
2019/03/13	11	45.67	6	45.66	45.60	5	3,033	0.16%
2019/03/12	1	46.20	1	46.45	46.60	0	2,990	0.00%
2019/03/11	1	46.00	9	46.42	46.10	-8	3,015	-0.27%
2019/03/08	3	45.25	2	45.35	45.25	1	3,031	0.03%
2019/03/07	0	0.00	2	45.08	45.15	-2	3,029	-0.07%
2019/03/06	1	44.95	0	0.00	44.85	1	3,051	0.03%
2019/03/04	2	45.13	0	0.00	45.20	2	3,087	0.06%
2019/02/27	3	45.17	2	45.00	45.00	1	3,082	0.03%
2019/02/26	2.1	45.26	1	45.45	45.40	1.1	3,063	0.04%
2019/02/25	1.2	45.47	3	45.00	45.45	-1.8	3,052	-0.06%
2019/02/22	3.1	45.03	0	0.00	45.00	3.1	3,019	0.10%
2019/02/21	1	45.10	5	45.22	45.20	-4	2,998	-0.13%
2019/02/20	3	45.18	3	45.23	45.15	0	2,978	0.00%
2019/02/19	3.1	45.24	3	45.47	45.35	0.1	2,970	0.00%
2019/02/18	3	45.20	5	44.99	45.30	-2	2,944	-0.07%
2019/02/15	0	0.00	2	44.50	44.50	-2	2,874	-0.07%
2019/02/14	13	44.43	1	44.55	44.50	12	2,863	0.42%
2019/02/13	6	44.04	2	44.43	44.35	4	2,855	0.14%
2019/02/12	2	43.90	3	43.93	43.95	-1	2,819	-0.04%
2019/02/11	0	0.00	1	43.35	43.25	-1	2,811	-0.04%
2019/01/30	5	43.21	0	0.00	43.35	5	2,828	0.18%
2019/01/29	7	43.02	0	0.00	43.40	7	2,811	0.25%
2019/01/28	11	43.42	0	0.00	43.35	11	2,786	0.39%
2019/01/25	1	43.70	0	0.00	43.65	1	2,754	0.04%
2019/01/24	1	43.90	0	0.00	44.05	1	2,738	0.04%
2019/01/23	2	43.88	0	0.00	43.95	2	2,737	0.07%
2019/01/17	0	0.00	2	44.50	44.10	-2	2,797	-0.07%
2019/01/16	0	0.00	1	44.50	44.45	-1	2,826	-0.04%
2019/01/15	0	0.00	1	44.25	44.70	-1	2,833	-0.04%
2019/01/14	2	44.30	4	44.05	44.40	-2	2,842	-0.07%
2019/01/11	2	44.10	0	0.00	44.05	2	2,912	0.07%
2019/01/10	1	43.95	2	44.00	44.15	-1	2,920	-0.03%
2019/01/09	3	44.17	0	0.00	44.00	3	2,909	0.10%
2019/01/08	0	0.00	2	44.13	44.00	-2	2,906	-0.07%
2019/01/03	0	0.00	2	43.20	43.20	-2	3,095	-0.06%
2019/01/02	1	43.10	1	43.30	42.85	0	3,134	0.00%
2018/12/27	1	42.75	0	0.00	42.45	1	3,289	0.03%
2018/12/26	2	42.48	1	42.50	42.10	1	3,311	0.03%
2018/12/25	1	42.70	1	42.45	42.75	0	3,304	0.00%
2018/12/24	1	43.90	19	43.40	43.45	-18	3,306	-0.54%
2018/12/22	1	44.50	0	0.00	44.50	1	3,485	0.03%
2018/12/21	0	0.00	2	44.15	44.60	-2	3,581	-0.06%
2018/12/20	9	43.26	1	44.25	43.15	8	3,580	0.22%
2018/12/19	2	43.18	1	45.15	43.45	1	3,355	0.03%
2018/12/13	0	0.00	6	46.20	45.80	-6	3,221	-0.19%
2018/12/12	6	46.01	1	46.00	45.90	5	3,261	0.15%
2018/12/11	0	0.00	1	45.45	46.10	-1	3,275	-0.03%
2018/12/10	0	0.00	1	45.40	45.00	-1	3,310	-0.03%
2018/12/06	0	0.00	8	45.98	45.55	-8	3,538	-0.23%
2018/12/05	1	46.05	0	0.00	46.35	1	3,627	0.03%
2018/12/04	0	0.00	2	46.30	46.25	-2	3,676	-0.05%
2018/12/03	1	46.05	3	46.05	45.85	-2	3,681	-0.05%
2018/11/29	1	44.45	0	0.00	44.30	1	3,703	0.03%
2018/11/23	1	43.10	0	0.00	43.15	1	4,099	0.02%
2018/11/16	2	43.63	0	0.00	43.40	2	4,191	0.05%
2018/11/13	1	42.85	0	0.00	43.00	1	4,366	0.02%
2018/11/01	1	42.20	1	42.35	42.50	0	4,342	0.00%
2018/10/26	1	41.95	1	42.10	42.20	0	4,316	0.00%
2018/10/23	1	43.00	0	0.00	42.90	1	4,255	0.02%
2018/10/19	1	42.70	0	0.00	42.85	1	4,204	0.02%
2018/10/18	0	0.00	1	43.50	43.40	-1	4,114	-0.02%
2018/10/17	1	44.00	0	0.00	43.80	1	4,090	0.02%
2018/10/16	0	0.00	5	44.05	44.00	-5	4,072	-0.12%
2018/10/12	1	44.10	0	0.00	44.30	1	4,039	0.02%
2018/10/11	3	44.42	1	43.50	43.40	2	3,987	0.05%
2018/10/09	3	46.45	0	0.00	46.45	3	3,806	0.08%
2018/10/08	2	46.25	1	46.40	46.90	1	3,753	0.03%
2018/10/04	0	0.00	0.3	47.20	47.20	-0.3	3,560	-0.01%
2018/10/02	2	47.98	0	0.00	48.00	2	3,434	0.06%
2018/10/01	3	47.68	3	47.72	48.40	0	3,330	0.00%
2018/09/28	5	46.50	1	46.45	46.50	4	3,133	0.13%
2018/09/27	0	0.00	2	45.35	46.10	-2	3,037	-0.07%
2018/09/26	1	45.20	1	45.20	45.35	0	2,949	0.00%
2018/09/21	0	0.00	1	44.90	44.75	-1	2,912	-0.03%
2018/09/20	5	44.75	2	44.93	44.80	3	2,905	0.10%
2018/09/18	7	44.79	6	44.78	44.85	1	2,852	0.04%
2018/09/17	4	45.55	4	45.83	45.70	0	2,831	0.00%
2018/09/14	2	45.78	1	45.75	45.85	1	2,803	0.04%
2018/09/12	3	46.33	4	46.26	45.40	-1	2,732	-0.04%
2018/09/11	5	45.79	6	45.94	46.20	-1	2,542	-0.04%
2018/09/10	5	45.35	5.1	45.13	44.95	-0.1	2,413	0.00%
2018/09/06	2	44.83	18	44.92	44.50	-16	2,308	-0.69%
2018/09/05	3	44.35	11	44.34	44.10	-8	2,245	-0.36%
2018/09/04	18	44.62	1	45.10	44.50	17	2,197	0.77%
2018/09/03	24.3	44.47	4	44.51	44.00	20.3	2,085	0.97%
2018/08/31	1	41.90	1	42.25	42.35	0	1,854	0.00%
2018/08/30	1	41.75	0	0.00	41.75	1	1,821	0.05%
2018/08/29	3	41.50	0	0.00	41.50	3	1,811	0.17%
2018/08/28	1	41.20	2	41.25	41.20	-1	1,826	-0.05%
2018/08/24	1	41.10	0	0.00	41.10	1	1,910	0.05%
2018/08/23	5	41.61	1	41.50	41.50	4	1,991	0.20%
2018/08/22	1	43.45	1	43.30	43.50	0	1,949	0.00%
2018/08/21	4	43.10	0	0.00	43.20	4	1,846	0.22%
2018/08/20	0	0.00	1	43.30	43.10	-1	1,855	-0.05%
2018/08/13	1	43.20	0	0.00	42.70	1	2,023	0.05%
2018/08/02	1	42.95	0	0.00	42.95	1	2,189	0.05%
2018/07/20	1	42.10	0	0.00	42.30	1	2,154	0.05%
2018/07/19	1	42.50	0	0.00	42.40	1	2,165	0.05%
2018/07/18	1	42.15	0	0.00	42.45	1	2,180	0.05%
2018/07/16	2	42.05	0	0.00	42.00	2	2,215	0.09%
2018/06/29	1	41.95	0	0.00	41.85	1	2,337	0.04%
2018/06/26	2	41.88	0	0.00	41.80	2	2,332	0.09%
2018/06/25	1	42.95	0	0.00	42.60	1	2,291	0.04%
2018/06/13	0	0.00	1	42.85	43.00	-1	2,134	-0.05%
2018/06/12	2	42.88	1	42.70	42.70	1	2,166	0.05%
2018/06/08	0	0.00	1	43.00	42.75	-1	2,123	-0.05%
2018/06/06	0	0.00	1	43.60	43.45	-1	2,074	-0.05%
2018/06/04	1	43.20	0	0.00	43.20	1	2,040	0.05%
2018/06/01	1.1	43.05	1	43.10	43.00	0.1	1,993	0.00%
2018/05/31	0	0.00	1	42.60	43.20	-1	1,955	-0.05%
2018/05/29	0	0.00	1	42.40	42.35	-1	1,864	-0.05%
2018/05/28	0	0.00	1	42.25	42.05	-1	1,852	-0.05%
2018/05/25	1	41.55	0	0.00	41.60	1	1,820	0.05%
2018/05/23	1	41.90	1	42.05	42.10	0	1,761	0.00%
2018/05/22	0	0.00	1	42.50	42.05	-1	1,747	-0.06%
2018/05/21	4	42.13	2	41.95	42.15	2	1,716	0.12%
2018/05/18	0	0.00	2	41.55	41.60	-2	1,648	-0.12%
2018/05/16	0	0.00	1	41.20	41.40	-1	1,581	-0.06%
2018/05/15	0	0.00	1	40.25	40.80	-1	1,531	-0.07%
2018/05/09	1	39.85	0	0.00	40.00	1	1,648	0.06%
2018/05/08	1	39.90	0	0.00	39.95	1	1,699	0.06%
2018/05/04	0	0.00	1	39.75	39.80	-1	1,866	-0.05%
2018/05/03	1	40.00	0	0.00	40.05	1	1,950	0.05%
2018/05/02	0	0.00	1	40.15	40.15	-1	2,015	-0.05%
2018/04/30	0	0.00	1	40.05	40.05	-1	2,045	-0.05%
2018/04/27	1	39.80	0	0.00	39.85	1	2,124	0.05%
2018/04/26	0	0.00	2	40.10	39.85	-2	2,288	-0.09%
2018/04/24	1	39.90	1	40.00	39.90	0	2,327	0.00%
2018/04/20	1	39.95	0	0.00	40.00	1	2,336	0.04%
2018/04/18	1	39.55	0	0.00	39.80	1	2,456	0.04%
2018/04/13	1	39.60	0	0.00	39.60	1	2,544	0.04%
2018/04/11	5	39.97	2	40.20	39.90	3	2,618	0.11%
2018/04/09	0	0.00	6	39.31	39.60	-6	2,699	-0.22%
2018/04/02	1	38.95	0	0.00	38.95	1	2,717	0.04%
2018/03/31	0	0.00	1	39.05	39.05	-1	2,716	-0.04%
2018/03/30	0	0.00	1	39.15	39.25	-1	2,710	-0.04%
2018/03/29	0	0.00	1	38.60	38.65	-1	2,680	-0.04%
2018/03/26	0	0.00	1	38.20	38.30	-1	2,698	-0.04%
2018/03/23	1	38.20	0	0.00	38.30	1	2,691	0.04%
2018/03/20	0	0.00	1	39.00	39.05	-1	2,770	-0.04%
2018/03/19	0	0.00	2	38.80	38.85	-2	2,798	-0.07%
2018/03/14	1	38.90	0	0.00	38.95	1	2,873	0.03%
2018/03/13	1.1	38.95	0	0.00	38.90	1.1	2,913	0.04%
2018/03/12	3	38.98	0	0.00	39.00	3	2,942	0.10%
2018/03/08	1	38.55	0	0.00	38.50	1	2,983	0.03%
2018/03/07	1	38.40	2	38.43	38.35	-1	3,013	-0.03%
2018/03/06	3	38.35	0.1	38.50	38.30	2.9	3,085	0.09%
2018/03/05	3.1	38.39	0	0.00	38.30	3.1	4,182	0.07%
2018/03/02	0	0.00	0.1	39.00	38.60	-0.1	4,221	0.00%
2018/03/01	2	38.68	0	0.00	38.70	2	4,261	0.05%
2018/02/27	5	38.90	0	0.00	38.95	5	4,290	0.12%
2018/02/26	2	38.80	0	0.00	39.00	2	4,291	0.05%
2018/02/23	1	38.45	0	0.00	38.65	1	4,278	0.02%
2018/02/08	1	38.10	0	0.00	38.20	1	4,335	0.02%
2018/02/06	0.3	38.65	2	38.45	38.20	-1.8	4,434	-0.04%
2018/02/05	1	39.15	0	0.00	39.00	1	4,345	0.02%
2018/02/02	0	0.00	1	39.90	39.55	-1	4,309	-0.02%
2018/02/01	3	39.98	0	0.00	39.95	3	4,296	0.07%
2018/01/31	0	0.00	3	40.10	40.00	-3	4,281	-0.07%
2018/01/30	0.2	40.30	0	0.00	40.10	0.2	4,243	0.00%
2018/01/29	1	41.00	0	0.00	41.05	1	4,180	0.02%
2018/01/26	1	40.10	1	40.80	40.65	0	4,100	0.00%
2018/01/24	2	40.15	1	40.30	40.00	1	3,953	0.03%
2018/01/23	2	40.10	3	40.17	40.05	-1	3,925	-0.03%
2018/01/22	1	40.10	2	40.20	40.30	-1	3,852	-0.03%
2018/01/19	1	39.50	0	0.00	39.45	1	3,695	0.03%
2018/01/15	0	0.00	10	40.20	39.90	-10	3,618	-0.28%
2018/01/12	10	39.82	2	39.98	39.65	8	3,590	0.22%
2018/01/05	4	39.43	0	0.00	39.35	4	3,404	0.12%
2018/01/03	0	0.00	5	39.74	39.60	-5	3,386	-0.15%
2018/01/02	1	38.40	2	38.88	39.05	-1	3,284	-0.03%