零壹 (3029)-國泰-敦南券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,383張
產業
上市資訊服務類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

零壹 (3029)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
2024/11/22	39.8	106.02	25.1	105.79	105.00	14.7	2,373	0.62%
2024/11/21	10.7	104.62	9.7	104.72	105.00	1	2,365	0.04%
2024/11/20	41.6	105.86	27.3	105.89	106.00	14.4	2,373	0.61%
2024/11/19	54.2	105.30	148.4	105.71	106.50	-94.1	2,347	-4.01%	大賣/
2024/11/18	13.7	99.59	13	99.60	99.70	0.8	2,275	0.03%
2024/11/15	12.4	101.74	18.4	102.20	101.50	-6	2,272	-0.26%
2024/11/14	39	99.73	31	99.68	99.90	8.1	2,262	0.36%
2024/11/13	32.1	99.80	20.2	99.98	99.60	11.9	2,253	0.53%
2024/11/12	32.5	100.55	23.3	100.58	99.70	9.2	2,249	0.41%
2024/11/11	24.2	103.21	21.3	103.10	103.50	2.9	2,223	0.13%
2024/11/08	37.1	103.00	19.2	103.26	102.50	17.9	2,212	0.81%
2024/11/07	50.3	104.38	100.2	104.29	104.50	-49.9	2,202	-2.27%
2024/11/06	20.5	101.22	57.3	101.26	101.50	-36.8	2,170	-1.70%
2024/11/05	45.3	99.31	19.2	99.57	98.80	26	2,172	1.20%
2024/11/04	88	99.68	52.8	99.23	99.10	35.3	2,201	1.60%
2024/11/01	32.5	100.65	35.2	100.95	101.00	-2.7	2,208	-0.12%
2024/10/30	59.9	102.64	48.6	101.25	101.00	11.3	2,237	0.50%
2024/10/29	249.3	104.42	218.8	104.50	103.00	30.6	2,222	1.38%	大買/大賣/
2024/10/28	60.5	101.51	70.2	101.99	101.50	-9.7	2,121	-0.46%
2024/10/25	376.6	104.20	225.1	102.70	100.50	151.5	2,087	7.26%	大買/大賣/鉅額交易
2024/10/24	470.2	108.87	492.3	109.70	110.50	-22.1	1,915	-1.15%	大買/大賣/
2024/10/23	20.2	101.56	23.7	101.28	101.50	-3.6	1,650	-0.22%
2024/10/22	28.5	101.58	60.1	102.56	101.00	-31.5	1,702	-1.85%
2024/10/21	38.5	103.02	28.3	103.07	103.00	10.2	1,754	0.58%
2024/10/18	40.9	103.04	31.3	102.49	102.50	9.5	1,788	0.53%
2024/10/17	72.7	104.57	81.9	104.08	104.00	-9.2	1,788	-0.51%
2024/10/16	147.7	104.86	162.2	105.06	105.00	-14.5	1,751	-0.83%	大買/大賣/
2024/10/15	143.8	100.09	178.9	100.04	102.50	-35.1	1,750	-2.00%	大買/大賣/
2024/10/14	117.8	96.57	86.7	96.95	98.40	31.1	1,689	1.84%	大買/
2024/10/11	14.7	91.79	24.1	92.44	92.60	-9.3	1,659	-0.56%
2024/10/09	18.5	92.01	9.9	91.48	90.60	8.7	1,728	0.50%
2024/10/08	19.2	91.70	11.3	91.68	91.80	7.9	1,810	0.43%
2024/10/07	19	91.80	11.6	91.77	91.40	7.4	1,933	0.38%
2024/10/04	15.5	88.24	3.3	88.21	88.10	12.2	1,933	0.63%
2024/10/01	16.8	88.99	6.1	88.84	89.20	10.7	1,951	0.55%
2024/09/30	25.7	89.72	7.8	89.77	89.00	17.9	1,979	0.90%
2024/09/27	5.9	91.01	9.4	91.01	90.80	-3.6	2,052	-0.17%
2024/09/26	8.6	91.32	3.2	91.23	91.00	5.4	2,142	0.25%
2024/09/25	14.1	91.76	5.6	91.89	91.50	8.5	2,150	0.40%
2024/09/24	13.2	91.58	5.6	91.43	91.30	7.6	2,181	0.35%
2024/09/23	7.4	93.64	7.4	93.74	93.40	0.1	2,201	0.00%
2024/09/20	3.8	92.96	3	92.80	92.90	0.8	2,337	0.03%
2024/09/19	2.2	92.52	6.4	92.61	92.90	-4.3	2,430	-0.18%
2024/09/18	18.2	93.45	8.5	93.47	92.40	9.7	2,471	0.39%
2024/09/16	13.5	95.13	14.1	94.23	93.20	-0.6	2,486	-0.02%
2024/09/13	27.2	93.73	26.2	93.23	93.20	1	2,480	0.04%
2024/09/12	15.2	92.55	15.9	92.37	92.20	-0.7	2,478	-0.03%
2024/09/11	0.2	90.02	3.1	89.93	90.70	-2.9	2,506	-0.12%
2024/09/10	11.1	90.70	7.8	90.94	89.50	3.3	2,564	0.13%
2024/09/09	10.2	90.88	5.1	91.02	92.10	5.2	2,598	0.20%
2024/09/06	21.1	92.13	18.9	92.44	92.40	2.1	2,654	0.08%
2024/09/05	2.8	89.40	3.9	89.00	88.80	-1.1	2,778	-0.04%
2024/09/04	13.5	88.70	26.3	87.09	88.50	-12.8	2,819	-0.45%
2024/09/03	10.4	91.95	4	92.64	90.80	6.4	2,985	0.21%
2024/09/02	0.5	92.99	1.3	92.84	93.00	-0.8	2,977	-0.03%
2024/08/30	5.4	93.17	1.1	92.57	92.50	4.3	2,979	0.14%
2024/08/29	2.7	91.76	1.6	91.76	91.80	1.1	2,982	0.04%
2024/08/28	9.7	92.43	2.5	92.62	92.20	7.3	2,996	0.24%
2024/08/27	1.8	92.52	2.2	92.16	92.90	-0.4	2,996	-0.01%
2024/08/26	5.9	93.45	5.6	92.88	92.30	0.2	3,004	0.01%
2024/08/23	7.8	92.48	13.5	91.41	93.20	-5.7	3,006	-0.19%
2024/08/22	18.9	94.03	5.6	94.09	92.70	13.2	3,026	0.44%
2024/08/21	12.4	96.39	7.4	95.99	96.10	5	3,016	0.17%
2024/08/20	9.6	98.10	20.8	97.65	96.60	-11.2	3,011	-0.37%
2024/08/19	21.2	95.70	15.3	95.56	95.60	5.9	2,999	0.20%
2024/08/16	9.2	95.11	14.4	95.07	95.00	-5.2	2,993	-0.18%
2024/08/15	7.4	94.20	4	94.39	93.80	3.3	2,985	0.11%
2024/08/14	19.5	95.67	17	95.35	95.00	2.5	2,984	0.08%
2024/08/13	4.2	93.96	12.9	93.71	94.40	-8.7	2,981	-0.29%
2024/08/12	11.6	93.99	7.3	94.70	93.70	4.3	2,985	0.14%
2024/08/09	36.9	95.12	23.4	94.48	93.60	13.6	2,983	0.46%
2024/08/08	16.6	92.95	9.3	93.20	93.50	7.3	2,978	0.24%
2024/08/07	38.7	93.75	26.7	93.57	94.50	12	2,971	0.40%
2024/08/06	56.1	89.68	37.3	89.05	88.60	18.7	2,951	0.63%
2024/08/05	50.2	90.86	86.3	89.94	89.80	-36.1	2,940	-1.23%
2024/08/02	69.9	99.08	58.7	99.06	98.10	11.3	2,885	0.39%
2024/08/01	23.3	106.07	21.8	106.72	104.50	1.4	2,843	0.05%
2024/07/31	51.9	103.29	73	103.86	103.00	-21.1	2,834	-0.75%
2024/07/30	27.6	102.36	32.8	101.62	102.00	-5.2	2,807	-0.18%
2024/07/29	79.5	105.50	121.9	104.13	103.00	-42.5	2,781	-1.53%	大賣/
2024/07/26	61.3	107.60	69.1	107.94	109.00	-7.8	2,736	-0.29%
2024/07/23	110.7	114.37	78.9	114.49	113.00	31.8	2,698	1.18%	大買/
2024/07/22	107	113.09	102.9	112.96	112.00	4.1	2,632	0.15%	大買/大賣/
2024/07/19	86.5	112.12	92.1	111.79	114.00	-5.7	2,547	-0.22%
2024/07/18	29	108.70	23.4	108.59	109.50	5.6	2,502	0.22%
2024/07/17	48.2	110.36	40.8	110.41	110.00	7.4	2,473	0.30%
2024/07/16	204.3	112.18	133.7	111.39	109.00	70.6	2,458	2.87%	大買/大賣/
2024/07/15	130	108.25	119	107.90	108.50	11	2,350	0.47%	大買/大賣/
2024/07/12	99.6	108.09	108.8	108.26	109.50	-9.2	2,291	-0.40%	大賣/
2024/07/11	175.4	115.54	95.1	116.18	113.00	80.3	2,228	3.60%	大買/
2024/07/10	217.1	116.31	186	116.34	115.50	31	2,176	1.43%	大買/大賣/
2024/07/09	218.7	113.17	197	113.78	116.00	21.7	2,092	1.04%	大買/大賣/
2024/07/08	55.5	104.91	46.8	105.45	105.50	8.7	1,985	0.44%
2024/07/05	41.9	104.95	40.2	105.39	106.00	1.7	2,024	0.08%
2024/07/04	74.8	103.64	85	103.12	104.00	-10.3	2,066	-0.50%
2024/07/03	102.8	104.17	65.1	104.11	103.50	37.7	2,122	1.78%	大買/
2024/07/02	122.6	98.81	104.3	98.15	99.80	18.4	2,043	0.90%	大買/大賣/
2024/07/01	19.9	94.90	18	94.93	95.10	1.9	1,960	0.10%
2024/06/28	29.4	94.72	34.3	95.17	94.80	-4.9	1,952	-0.25%
2024/06/27	23.4	92.89	41.1	92.77	92.30	-17.7	1,920	-0.92%
2024/06/26	165	94.52	179.6	94.24	94.50	-14.6	1,900	-0.77%	大買/大賣/
2024/06/25	96.7	90.69	75.6	90.87	92.80	21.1	1,764	1.20%
2024/06/24	41.7	86.51	20.6	86.70	87.30	21.1	1,673	1.26%
2024/06/21	14.3	85.49	29	85.44	86.90	-14.7	1,652	-0.89%
2024/06/20	11.4	84.69	21.6	84.80	85.00	-10.2	1,640	-0.62%
2024/06/19	14.1	83.86	22.6	83.86	83.40	-8.5	1,639	-0.52%
2024/06/18	14.2	84.60	44.9	83.67	84.20	-30.7	1,712	-1.79%
2024/06/17	68	85.29	42.1	84.89	83.10	25.9	1,769	1.46%
2024/06/14	16.4	84.86	24.4	84.71	85.00	-8	1,751	-0.46%
2024/06/13	85.1	84.88	50.1	84.31	83.70	35	1,747	2.00%
2024/06/12	129.1	82.99	170.4	83.18	85.10	-41.3	1,700	-2.43%	大買/大賣/
2024/06/11	28.4	79.81	33.5	79.79	79.80	-5.1	1,589	-0.32%
2024/06/07	170.2	79.60	201.6	79.69	80.00	-31.4	1,602	-1.96%	大買/大賣/
2024/06/06	3.5	74.48	7.9	74.21	74.50	-4.4	1,457	-0.30%
2024/06/05	7.3	74.15	4	74.45	74.00	3.3	1,477	0.22%
2024/06/04	9.4	74.84	16.2	74.76	75.00	-6.8	1,536	-0.44%
2024/06/03	15.4	74.42	18.4	74.59	74.60	-3	1,582	-0.19%
2024/05/31	12.9	73.11	4.2	73.17	73.00	8.6	1,624	0.53%
2024/05/30	27.4	72.84	2	72.90	72.90	25.4	1,655	1.54%
2024/05/29	14.7	74.21	11.3	74.25	73.50	3.4	1,693	0.20%
2024/05/28	18.4	75.59	15.5	75.49	74.60	2.9	1,817	0.16%
2024/05/27	13.9	73.15	27.7	73.30	73.60	-13.7	2,010	-0.68%
2024/05/24	2.7	72.82	2.2	72.99	73.00	0.6	2,016	0.03%
2024/05/23	18.6	72.98	12.1	72.84	72.60	6.5	2,029	0.32%
2024/05/22	12.3	74.10	17.2	74.08	74.00	-4.8	2,058	-0.23%
2024/05/21	6.5	73.45	3.3	73.48	73.30	3.2	2,064	0.15%
2024/05/20	3.9	73.72	7	73.67	73.30	-3.1	2,072	-0.15%
2024/05/17	15.1	73.44	47.8	72.96	73.50	-32.7	2,079	-1.57%
2024/05/16	5.4	73.41	9	73.70	73.40	-3.6	2,092	-0.17%
2024/05/15	8.1	73.38	16.3	73.41	73.30	-8.2	2,121	-0.39%
2024/05/14	15.3	73.57	13.3	73.65	73.30	2	2,153	0.09%
2024/05/13	24.7	72.07	11.2	72.04	72.10	13.5	2,175	0.62%
2024/05/10	12.1	72.41	5.7	72.47	72.60	6.4	2,213	0.29%
2024/05/09	50.9	72.77	14.9	72.55	72.20	36	2,252	1.60%
2024/05/08	4.2	75.51	18.7	75.58	75.80	-14.5	2,216	-0.65%
2024/05/07	9.6	74.88	12.1	74.90	75.30	-2.5	2,212	-0.11%
2024/05/06	10.3	75.66	4.3	75.70	75.40	6	2,216	0.27%
2024/05/03	4.2	75.40	12.7	75.49	75.70	-8.4	2,218	-0.38%
2024/05/02	8.3	75.41	12.8	75.52	75.40	-4.5	2,236	-0.20%
2024/04/30	30.5	75.21	12.9	74.99	75.00	17.6	2,257	0.78%
2024/04/29	4.7	74.35	3.8	74.70	74.70	0.9	2,321	0.04%
2024/04/26	8.1	74.51	22.4	74.55	74.40	-14.2	2,397	-0.59%
2024/04/25	12.2	74.27	8.1	74.14	74.00	4.1	2,521	0.16%
2024/04/24	1.6	73.78	7.4	73.44	74.00	-5.8	3,103	-0.19%
2024/04/23	3.2	72.24	5.1	72.14	72.30	-1.9	3,283	-0.06%
2024/04/22	13.7	73.00	12.1	72.95	71.80	1.6	3,288	0.05%
2024/04/19	9.5	72.65	7	73.25	72.70	2.5	3,283	0.08%
2024/04/18	8.2	73.76	9.2	73.92	73.90	-0.9	3,277	-0.03%
2024/04/17	8.7	74.40	5.1	74.30	74.30	3.7	3,274	0.11%
2024/04/16	26.7	73.18	25.6	72.90	73.10	1	3,270	0.03%
2024/04/15	22.8	75.86	20.1	75.84	75.30	2.7	3,252	0.08%
2024/04/12	40.9	77.17	84.5	77.42	77.30	-43.6	3,245	-1.34%
2024/04/11	71	75.50	23.6	76.05	75.50	47.4	3,212	1.47%
2024/04/10	25	77.58	68.2	77.56	78.80	-43.2	3,155	-1.37%
2024/04/09	79.4	75.98	84.3	76.13	75.50	-4.8	3,099	-0.16%
2024/04/08	4.7	71.91	8.4	72.20	72.60	-3.7	3,016	-0.12%
2024/04/03	20.3	72.31	12.8	72.43	72.00	7.5	3,015	0.25%
2024/04/02	5.5	72.97	11.8	72.88	73.20	-6.3	3,008	-0.21%
2024/04/01	5.4	72.28	4	72.03	72.10	1.4	3,004	0.05%
2024/03/29	32.5	72.08	20.8	72.02	71.80	11.7	3,002	0.39%
2024/03/28	10	73.14	33.1	72.99	72.90	-23.1	2,990	-0.77%
2024/03/27	11.2	72.97	14.9	73.05	72.80	-3.7	2,983	-0.13%
2024/03/26	20	73.11	20.3	73.32	72.80	-0.3	2,978	-0.01%
2024/03/25	3.4	73.85	29.8	74.11	74.40	-26.4	2,956	-0.89%
2024/03/22	17.6	73.45	14.3	73.22	73.30	3.3	2,947	0.11%
2024/03/21	104.2	73.62	36.6	73.66	73.60	67.6	2,924	2.31%	大買/
2024/03/20	117.2	79.10	60.6	79.05	78.40	56.6	2,842	1.99%	大買/
2024/03/19	62.7	78.60	56.1	78.60	78.40	6.6	2,759	0.24%
2024/03/18	19.5	77.71	17.4	77.74	77.60	2.1	2,727	0.08%
2024/03/15	13.9	77.55	23	77.45	77.60	-9.1	2,700	-0.34%
2024/03/14	43	77.51	25.3	77.46	76.90	17.7	2,692	0.66%
2024/03/13	106.8	78.65	104.1	77.98	77.40	2.7	2,666	0.10%	大買/大賣/
2024/03/12	17.5	77.20	29.5	77.01	77.50	-12	2,625	-0.46%
2024/03/11	18.6	75.32	10.7	75.48	75.20	7.9	2,626	0.30%
2024/03/08	88.1	76.42	101.1	76.34	75.10	-13	2,619	-0.50%	大賣/
2024/03/07	58.2	77.20	74.9	77.08	76.30	-16.7	2,579	-0.65%
2024/03/06	95.5	77.34	59.7	77.17	77.00	35.8	2,529	1.42%
2024/03/05	36.5	76.08	40.6	76.02	76.30	-4.1	2,474	-0.17%
2024/03/04	67.4	76.65	54.9	76.55	76.10	12.5	2,448	0.51%
2024/03/01	186.9	76.81	122.3	76.79	76.80	64.7	2,405	2.69%	大買/大賣/
2024/02/29	225.8	75.81	253.4	75.79	78.20	-27.6	2,283	-1.21%	大買/大賣/
2024/02/27	37.3	71.32	29.3	71.13	71.10	8	2,070	0.39%
2024/02/26	31.4	71.97	37.4	71.98	72.30	-6	2,071	-0.29%
2024/02/23	47.1	72.55	48.3	72.53	72.50	-1.2	2,062	-0.06%
2024/02/22	26.5	71.19	23.8	71.24	71.10	2.7	2,038	0.13%
2024/02/21	13.3	70.90	31.5	70.92	71.10	-18.2	2,050	-0.89%
2024/02/20	7.5	70.85	3.1	71.09	70.70	4.4	2,051	0.22%
2024/02/19	23.8	70.98	18.1	70.92	70.70	5.6	2,047	0.28%
2024/02/16	49.7	71.98	33.7	72.16	71.40	16	2,044	0.78%
2024/02/15	33.9	71.77	55	72.45	72.90	-21.1	2,020	-1.04%
2024/02/05	34	71.85	39.7	71.80	71.20	-5.7	1,998	-0.28%
2024/02/02	34.7	71.13	66.7	71.22	71.70	-32	1,974	-1.62%
2024/02/01	63.5	70.24	53.4	70.34	70.30	10.1	1,944	0.52%
2024/01/31	13.1	68.29	6.3	68.32	68.40	6.8	1,933	0.35%
2024/01/30	5.4	68.53	6.7	68.76	68.50	-1.3	1,947	-0.07%
2024/01/29	8.7	68.37	10.2	68.54	68.80	-1.5	1,984	-0.08%
2024/01/26	22.2	67.73	20.7	67.90	67.90	1.5	2,001	0.07%
2024/01/25	42.9	68.54	29.4	68.36	68.00	13.6	1,991	0.68%
2024/01/24	71	69.63	56.9	69.33	69.20	14.2	1,973	0.72%
2024/01/23	138.6	71.61	133	71.06	70.00	5.6	1,956	0.29%	大買/大賣/
2024/01/22	102.2	71.57	166.6	71.42	71.70	-64.4	1,881	-3.42%	大買/大賣/
2024/01/19	195.7	70.17	154.4	69.88	69.50	41.4	1,825	2.27%	大買/大賣/
2024/01/18	908.2	72.51	877.6	71.94	71.00	30.5	1,702	1.79%	大買/大賣/
2024/01/17	232.5	69.46	231.9	69.77	69.90	0.6	1,120	0.05%	大買/大賣/
2024/01/16	5.6	66.54	12.5	66.34	66.30	-6.8	938	-0.73%
2024/01/15	3.4	65.21	6.2	65.20	66.20	-2.8	936	-0.30%
2024/01/12	18.5	65.16	9.1	65.28	64.90	9.4	944	0.99%
2024/01/11	2.2	65.46	5.2	65.31	65.50	-3	947	-0.32%
2024/01/10	8.4	65.60	11.1	65.53	65.40	-2.7	989	-0.28%
2024/01/09	10.5	66.07	17	65.74	65.40	-6.5	1,013	-0.64%
2024/01/08	10.1	66.07	7.4	66.20	66.50	2.7	1,015	0.27%
2024/01/05	3.9	65.60	6.5	66.01	65.90	-2.6	1,025	-0.25%
2024/01/04	11.5	65.65	23.2	65.74	65.30	-11.7	1,056	-1.10%
2024/01/03	12.9	66.14	13.5	66.10	66.10	-0.6	1,090	-0.06%
2024/01/02	23.1	65.69	10	65.74	65.80	13.1	1,128	1.16%
2023/12/29	12.7	64.99	3.8	65.26	65.40	8.9	1,134	0.78%
2023/12/28	3.5	64.85	6.5	64.92	64.80	-3	1,132	-0.27%
2023/12/27	2.4	64.57	2.4	64.65	64.60	0.1	1,138	0.00%
2023/12/26	11.4	64.35	3.2	64.37	64.50	8.2	1,143	0.71%
2023/12/25	2.3	64.22	0.5	64.34	64.10	1.8	1,144	0.15%
2023/12/22	6.4	64.33	0.5	64.71	64.30	5.9	1,146	0.51%
2023/12/21	7	64.36	0.2	64.60	64.30	6.8	1,160	0.59%
2023/12/20	4.2	64.76	10.3	64.80	64.70	-6	1,165	-0.52%
2023/12/19	8.7	64.72	4.5	64.55	64.50	4.2	1,168	0.36%
2023/12/18	6.3	65.39	13	65.47	65.20	-6.7	1,175	-0.57%
2023/12/15	17.4	66.13	71.3	65.84	65.80	-54	1,180	-4.57%
2023/12/14	21.5	66.12	28.3	65.93	66.20	-6.9	1,174	-0.58%
2023/12/13	13.3	65.18	24.4	65.06	65.20	-11	1,173	-0.94%
2023/12/12	18.9	64.36	11.6	64.30	64.10	7.2	1,170	0.62%
2023/12/11	9.4	64.64	14.8	64.79	64.60	-5.4	1,166	-0.47%
2023/12/08	29.1	65.47	18.2	65.53	65.10	10.9	1,164	0.94%
2023/12/07	23	65.83	6.2	65.83	65.40	16.8	1,169	1.44%
2023/12/06	43.1	67.57	41.8	67.50	66.60	1.3	1,183	0.11%
2023/12/05	37.9	66.66	8.1	66.60	67.40	29.9	1,172	2.55%
2023/12/04	21.7	67.05	44.9	66.89	66.30	-23.3	1,168	-1.99%
2023/12/01	16.5	66.28	34.2	66.14	66.20	-17.7	1,154	-1.53%
2023/11/30	3.6	65.38	4.2	65.50	65.80	-0.5	1,158	-0.05%
2023/11/29	8.4	65.49	20.5	65.35	65.20	-12.1	1,164	-1.04%
2023/11/28	7.6	65.36	18.6	65.33	65.20	-11	1,164	-0.94%
2023/11/27	10.7	65.87	13	66.02	65.20	-2.3	1,167	-0.20%
2023/11/24	15.1	66.19	27.6	66.19	66.40	-12.5	1,169	-1.07%
2023/11/22	3.2	65.53	32.5	65.47	65.80	-29.3	1,184	-2.47%
2023/11/21	8.9	65.57	22.1	65.78	65.30	-13.1	1,188	-1.10%
2023/11/20	16.8	65.75	25.2	65.65	65.90	-8.4	1,188	-0.71%
2023/11/17	6.4	64.94	7.4	64.78	65.10	-0.9	1,172	-0.08%
2023/11/16	7.1	64.24	10.2	63.98	63.90	-3.1	1,175	-0.26%
2023/11/15	11.1	64.35	23.5	64.42	64.20	-12.4	1,177	-1.05%
2023/11/14	9.9	65.07	19.5	64.98	64.90	-9.6	1,183	-0.81%
2023/11/13	5.3	65.13	12.5	65.09	65.10	-7.1	1,193	-0.60%
2023/11/10	4.3	64.38	23.3	64.40	64.30	-19	1,204	-1.58%
2023/11/09	6.7	65.34	23.8	65.31	65.20	-17.1	1,214	-1.41%
2023/11/08	16.1	65.50	77.2	65.53	65.60	-61.1	1,248	-4.90%
2023/11/07	24.4	64.99	25.1	64.97	64.90	-0.7	1,237	-0.05%
2023/11/06	40.8	64.23	61.5	64.64	64.30	-20.7	1,268	-1.63%
2023/11/03	49.4	63.11	33.5	63.22	63.00	15.9	1,280	1.24%
2023/11/02	0	61.75	14.1	61.62	61.60	-14.1	1,400	-1.01%
2023/11/01	7.1	60.38	4	60.60	60.80	3.1	1,497	0.21%
2023/10/31	7.6	61.03	107.3	60.91	60.50	-99.7	1,618	-6.16%	大賣/
2023/10/30	5.1	62.01	7.3	61.96	62.00	-2.2	1,712	-0.13%
2023/10/27	53.6	62.46	27.3	62.58	62.00	26.3	1,911	1.37%
2023/10/26	3.3	61.14	22.3	60.96	60.80	-19	2,431	-0.78%
2023/10/25	37.2	62.16	6.3	61.82	61.90	30.9	2,640	1.17%
2023/10/24	67.2	60.52	5.2	60.87	61.40	62	3,050	2.03%
2023/10/23	10.3	60.25	0.2	60.60	60.10	10	3,503	0.29%
2023/10/20	29.4	59.96	13	60.28	60.20	16.4	3,554	0.46%
2023/10/19	16.5	60.69	41.8	60.76	60.80	-25.2	3,565	-0.71%
2023/10/18	19.2	62.23	24.6	62.00	61.50	-5.4	3,569	-0.15%
2023/10/17	27.4	64.32	33.9	63.64	62.90	-6.4	3,542	-0.18%
2023/10/16	4.4	65.14	30.1	64.79	65.40	-25.7	3,533	-0.73%
2023/10/13	25.7	65.22	23.4	65.43	65.10	2.3	3,554	0.07%
2023/10/12	81	65.42	54.7	65.28	65.50	26.3	3,563	0.74%
2023/10/11	35.8	64.39	21.3	64.55	64.30	14.5	3,580	0.41%
2023/10/06	117	63.99	61	63.91	64.10	56	3,560	1.57%	大買/
2023/10/05	13.1	62.40	17.3	62.48	62.70	-4.2	3,523	-0.12%
2023/10/04	1.2	61.32	6	61.18	61.40	-4.8	3,522	-0.14%
2023/10/03	8.3	62.38	6	62.18	62.20	2.3	3,556	0.06%
2023/10/02	4.4	61.84	13.1	61.95	62.00	-8.7	3,588	-0.24%
2023/09/28	2.1	61.69	7.2	61.73	61.90	-5.1	3,602	-0.14%
2023/09/27	14.1	61.39	10.4	61.35	61.50	3.7	3,621	0.10%
2023/09/26	2.1	61.55	32	61.55	61.50	-29.9	3,687	-0.81%
2023/09/25	3.1	60.76	16.2	60.88	61.20	-13.1	3,712	-0.35%
2023/09/22	5.2	59.64	11	60.03	60.50	-5.8	3,718	-0.16%
2023/09/21	15.6	59.69	3.4	59.82	59.80	12.3	3,736	0.33%
2023/09/20	8.1	60.45	7	60.13	60.20	1.1	3,742	0.03%
2023/09/19	3.2	60.32	2.1	60.26	60.50	1.1	3,766	0.03%
2023/09/18	18.2	60.27	7.2	60.34	60.10	11	3,787	0.29%
2023/09/15	12.2	61.10	13.3	61.33	60.90	-1.1	3,794	-0.03%
2023/09/14	5.5	60.99	1.3	61.08	61.00	4.1	3,821	0.11%
2023/09/13	4.2	60.06	20.2	60.13	60.00	-16	3,846	-0.42%
2023/09/12	20.3	60.08	38.2	60.06	60.00	-17.9	3,869	-0.46%
2023/09/11	27.9	61.22	25.5	60.63	60.20	2.4	3,955	0.06%
2023/09/08	71.5	62.73	21.9	62.65	62.50	49.6	3,969	1.25%
2023/09/07	18.1	61.88	12.3	61.82	61.70	5.8	3,977	0.15%
2023/09/06	8.4	61.16	1.1	61.30	61.30	7.3	4,005	0.18%
2023/09/05	11.6	61.09	7.3	61.00	61.30	4.3	4,028	0.11%
2023/09/04	16	60.46	31.4	60.74	61.00	-15.3	4,112	-0.37%
2023/09/01	3.1	60.50	19	60.56	60.30	-15.9	4,159	-0.38%
2023/08/31	3.1	60.44	11.6	60.42	60.60	-8.5	4,211	-0.20%
2023/08/30	22.3	60.31	10.3	60.24	60.20	12.1	4,262	0.28%
2023/08/29	6.5	59.41	5	59.75	59.60	1.5	4,353	0.03%
2023/08/28	35.8	59.48	20.4	59.42	59.20	15.4	4,444	0.35%
2023/08/25	6.3	60.96	15.1	60.95	60.60	-8.7	4,489	-0.19%
2023/08/24	17.2	61.90	19.2	61.73	61.20	-2	4,619	-0.04%
2023/08/23	8.6	61.50	9	61.48	61.50	-0.4	4,806	-0.01%
2023/08/22	16.2	62.03	21.1	61.51	61.40	-4.9	5,130	-0.10%
2023/08/21	4.5	62.00	12.1	61.93	61.90	-7.6	5,332	-0.14%
2023/08/18	25	61.78	26.3	61.90	61.10	-1.3	5,417	-0.02%
2023/08/17	24.5	61.84	26.6	62.10	62.90	-2	5,479	-0.04%
2023/08/16	30	60.51	45.7	60.89	61.30	-15.7	5,567	-0.28%
2023/08/15	27.8	61.80	38.2	61.57	61.30	-10.4	6,233	-0.17%
2023/08/14	51.2	61.38	59.2	61.69	60.80	-8.1	6,371	-0.13%
2023/08/11	35.4	64.24	21.1	64.18	63.80	14.3	6,468	0.22%
2023/08/10	72.4	65.19	53.3	64.96	64.60	19	6,501	0.29%
2023/08/09	77.5	67.24	71.9	67.02	66.70	5.6	6,528	0.09%
2023/08/08	117.6	69.09	130.7	68.58	68.40	-13.1	6,605	-0.20%	大買/大賣/
2023/08/07	93.6	68.63	114.9	68.82	69.80	-21.3	6,554	-0.32%	大賣/
2023/08/04	161.1	67.26	139.9	67.54	68.50	21.2	6,504	0.33%	大買/大賣/
2023/08/02	89.6	65.77	173.3	65.38	64.90	-83.6	6,621	-1.26%	大賣/
2023/08/01	273.4	68.04	161.6	67.29	66.90	111.8	6,838	1.63%	大買/大賣/鉅額交易
2023/07/31	526.9	69.73	646.2	70.08	68.10	-119.3	6,801	-1.75%	大買/大賣/鉅額交易
2023/07/28	241.1	66.35	192.9	65.89	66.30	48.3	6,408	0.75%	大買/大賣/
2023/07/27	433.4	65.80	512.4	66.08	68.00	-79.1	6,384	-1.24%	大買/大賣/
2023/07/26	774.8	64.93	639.5	65.01	64.40	135.4	6,578	2.06%	大買/大賣/鉅額交易
2023/07/25	45.1	61.89	86.6	61.75	62.40	-41.5	6,336	-0.65%
2023/07/24	28.6	60.83	26.3	60.82	60.60	2.3	6,343	0.04%
2023/07/21	16.6	60.04	15.2	60.08	60.50	1.4	6,438	0.02%
2023/07/20	17.1	60.15	23.7	60.24	60.40	-6.6	6,527	-0.10%
2023/07/19	32.4	59.78	13.3	59.86	59.10	19.2	6,636	0.29%
2023/07/18	21.3	60.81	18.4	61.06	60.00	2.9	6,736	0.04%
2023/07/17	38.5	62.29	46.6	62.19	61.90	-8.1	6,892	-0.12%
2023/07/14	46.8	61.71	59.4	61.92	61.80	-12.6	6,972	-0.18%
2023/07/13	22.1	59.66	10	59.73	59.50	12.1	7,088	0.17%
2023/07/12	10.4	59.07	12.4	58.88	59.30	-2	7,475	-0.03%
2023/07/11	15.3	59.00	15.1	59.09	58.70	0.2	7,639	0.00%
2023/07/10	28	58.82	17.7	58.88	58.50	10.3	7,701	0.13%
2023/07/07	27.7	60.02	20	59.83	59.60	7.7	7,744	0.10%
2023/07/06	22.5	61.61	15.2	62.02	61.30	7.3	7,910	0.09%
2023/07/05	20.5	62.96	14.7	62.91	62.20	5.8	8,089	0.07%
2023/07/04	50.4	62.91	47.9	63.26	63.30	2.5	8,085	0.03%
2023/07/03	31.8	62.45	59.1	62.55	63.00	-27.3	8,054	-0.34%
2023/06/30	16.1	61.39	33.4	61.48	61.60	-17.3	8,062	-0.21%
2023/06/29	19.4	60.69	25.5	60.97	61.30	-6.1	8,081	-0.08%
2023/06/28	13.5	60.43	13.4	60.63	60.20	0.1	8,088	0.00%
2023/06/27	21.9	60.73	81.4	60.45	60.30	-59.4	8,140	-0.73%
2023/06/26	22.3	61.69	52.1	61.62	61.50	-29.8	8,182	-0.36%
2023/06/21	13.1	62.78	18.8	62.87	62.80	-5.7	8,282	-0.07%
2023/06/20	112.1	63.38	26.4	63.16	62.60	85.7	8,346	1.03%	大買/
2023/06/19	69.6	62.91	68	63.12	63.10	1.5	8,460	0.02%
2023/06/16	25.7	62.95	23.1	62.77	62.50	2.6	8,794	0.03%
2023/06/15	116.7	63.84	114.6	63.74	63.00	2.1	9,082	0.02%	大買/大賣/
2023/06/14	44.6	62.56	49.2	62.63	62.40	-4.6	9,126	-0.05%
2023/06/13	24.2	61.98	19.4	62.09	61.90	4.8	9,161	0.05%
2023/06/12	29.3	61.35	59.5	61.29	61.20	-30.1	9,191	-0.33%
2023/06/09	44.4	62.44	55.5	62.45	62.10	-11.1	9,230	-0.12%
2023/06/08	146.1	62.72	92.2	62.38	62.00	53.9	9,368	0.58%	大買/
2023/06/07	60.7	64.19	127.3	64.11	64.00	-66.6	9,386	-0.71%	大賣/
2023/06/06	77.2	64.71	48.2	64.65	64.30	29	9,529	0.30%
2023/06/05	80.9	65.80	84.1	65.67	65.40	-3.2	9,763	-0.03%
2023/06/02	89.7	66.32	165.8	66.50	66.10	-76	10,012	-0.76%	大賣/
2023/06/01	133.5	64.53	87.5	64.34	65.60	46	10,007	0.46%	大買/
2023/05/31	83.9	65.51	71.5	65.49	65.00	12.3	10,015	0.12%
2023/05/30	190.8	67.03	152.4	66.71	66.20	38.3	9,969	0.38%	大買/大賣/
2023/05/29	171.8	67.17	249.9	67.38	67.30	-78.2	9,929	-0.79%	大買/大賣/
2023/05/26	309.7	66.16	258.4	66.25	65.60	51.2	9,777	0.52%	大買/大賣/
2023/05/25	229.1	64.58	242.9	64.59	64.20	-13.9	9,520	-0.15%	大買/大賣/
2023/05/24	114.2	63.39	149.6	63.36	62.90	-35.4	9,429	-0.38%	大買/大賣/
2023/05/23	114.9	62.71	84.6	62.78	62.70	30.3	9,358	0.32%	大買/
2023/05/22	181.1	62.26	144.1	62.25	63.10	37	9,310	0.40%	大買/大賣/
2023/05/19	919.7	66.66	702.8	65.83	62.30	216.9	9,216	2.35%	大買/大賣/鉅額交易
2023/05/18	58	65.47	192.8	67.48	68.50	-134.8	8,551	-1.58%	大賣/鉅額交易
2023/05/17	98.9	62.00	202.9	62.18	62.30	-104	8,429	-1.23%	大賣/鉅額交易
2023/05/16	74.6	61.21	56	61.22	60.90	18.6	8,386	0.22%
2023/05/15	66.5	60.79	60.3	60.88	60.80	6.2	8,444	0.07%
2023/05/12	99.9	60.58	223.9	60.71	61.20	-124.1	8,427	-1.47%	大賣/鉅額交易
2023/05/11	126.6	59.61	87.9	59.37	59.60	38.7	8,352	0.46%	大買/
2023/05/10	50.4	59.93	51.4	59.97	59.90	-1	8,277	-0.01%
2023/05/09	343.5	60.76	220.9	60.17	59.90	122.7	8,245	1.49%	大買/大賣/鉅額交易
2023/05/08	276.6	61.85	367	62.04	62.30	-90.5	8,010	-1.13%	大買/大賣/
2023/05/05	152.2	60.48	113.6	60.09	60.20	38.6	7,686	0.50%	大買/大賣/
2023/05/04	157	60.32	212	60.20	59.60	-55	7,521	-0.73%	大買/大賣/
2023/05/03	222.8	59.88	143.5	59.93	59.50	79.3	7,373	1.08%	大買/大賣/
2023/05/02	624.7	61.56	616.9	61.79	61.10	7.8	7,183	0.11%	大買/大賣/
2023/04/28	188.1	58.28	266.9	58.13	58.30	-78.8	6,574	-1.20%	大買/大賣/
2023/04/27	53.6	56.09	74.1	56.47	55.80	-20.6	6,356	-0.32%
2023/04/26	115.5	55.46	102.4	55.41	55.40	13	6,290	0.21%	大買/大賣/
2023/04/25	126	56.70	151.3	56.42	55.80	-25.3	6,168	-0.41%	大買/大賣/
2023/04/24	146.6	57.62	152.9	57.57	57.60	-6.2	6,060	-0.10%	大買/大賣/
2023/04/21	116.9	55.73	91.8	55.68	56.00	25.1	5,933	0.42%	大買/
2023/04/20	221.2	58.18	176.9	58.09	56.80	44.3	5,815	0.76%	大買/大賣/
2023/04/19	85.3	57.98	126.1	58.11	57.20	-40.9	5,624	-0.73%	大賣/
2023/04/18	216.4	58.34	141.4	58.01	57.30	75	5,512	1.36%	大買/大賣/
2023/04/17	389	59.87	406.7	59.93	59.60	-17.7	5,343	-0.33%	大買/大賣/
2023/04/14	226.7	57.24	211.4	56.93	56.60	15.2	4,930	0.31%	大買/大賣/
2023/04/13	103.6	55.03	33.6	55.06	55.00	69.9	4,749	1.47%	大買/
2023/04/12	71.6	55.99	56.6	56.03	56.00	15	4,671	0.32%
2023/04/11	213.4	56.54	162.2	56.83	56.90	51.2	4,589	1.11%	大買/大賣/
2023/04/10	169.6	57.63	232	57.88	59.00	-62.4	4,381	-1.42%	大買/大賣/
2023/04/07	69.5	55.18	23.8	55.01	55.00	45.7	4,178	1.09%
2023/04/06	29.4	54.13	25.2	54.24	54.50	4.1	4,154	0.10%
2023/03/31	42.3	54.89	54.4	54.75	55.10	-12.1	4,113	-0.30%
2023/03/30	28	55.60	43.6	55.54	55.30	-15.6	4,063	-0.38%
2023/03/29	49.9	56.14	32.5	55.87	55.60	17.4	4,028	0.43%
2023/03/28	60.4	55.42	47.5	55.49	55.60	12.9	3,997	0.32%
2023/03/27	58.4	57.02	88.3	57.29	56.10	-29.8	3,923	-0.76%
2023/03/24	114.2	57.53	89.9	57.08	57.00	24.3	3,848	0.63%	大買/
2023/03/23	66.6	56.56	105.6	56.66	57.00	-39	3,720	-1.05%	大賣/
2023/03/22	142.7	56.68	114.7	56.25	56.20	28	3,636	0.77%	大買/大賣/
2023/03/21	347.9	57.35	389.2	57.36	56.70	-41.4	3,487	-1.19%	大買/大賣/
2023/03/20	274.6	55.70	279.1	55.74	56.00	-4.5	3,121	-0.14%	大買/大賣/
2023/03/17	177.3	52.81	134.9	52.84	52.60	42.4	2,802	1.51%	大買/大賣/
2023/03/16	68.5	54.26	84.8	54.19	54.50	-16.3	2,649	-0.62%
2023/03/15	61.5	55.07	139.5	54.98	55.00	-77.9	2,566	-3.04%	大賣/
2023/03/14	97.8	55.78	111.7	55.54	54.80	-13.8	2,499	-0.55%	大賣/
2023/03/13	240.8	55.94	204.1	56.04	56.20	36.7	2,418	1.52%	大買/大賣/
2023/03/10	132	54.76	66.9	54.69	54.60	65.2	2,246	2.90%	大買/
2023/03/09	196.5	56.68	172.2	56.51	56.30	24.2	2,138	1.13%	大買/大賣/
2023/03/08	396.5	56.41	275.8	56.60	57.40	120.7	1,935	6.23%	大買/大賣/鉅額交易
2023/03/07	303.2	54.71	296.9	54.92	55.10	6.3	1,641	0.38%	大買/大賣/
2023/03/06	129.7	51.62	91	51.64	51.50	38.7	1,333	2.91%	大買/
2023/03/03	174.7	50.64	169.8	50.55	50.50	4.9	1,234	0.40%	大買/大賣/
2023/03/02	53.3	49.40	20.6	49.38	49.55	32.6	1,127	2.89%
2023/03/01	92.4	49.59	94.8	49.62	49.60	-2.4	1,091	-0.22%
2023/02/24	40.3	48.45	37.9	48.86	48.65	2.4	988	0.24%
2023/02/23	98.3	48.63	73.4	48.66	48.40	24.9	934	2.66%
2023/02/22	131.9	48.49	136	48.39	48.80	-4.1	856	-0.48%	大買/大賣/
2023/02/21	40.8	47.11	15	47.15	47.30	25.8	729	3.53%
2023/02/20	43.8	47.57	39.6	47.65	47.60	4.2	706	0.59%
2023/02/17	14.3	46.99	18.4	46.97	47.00	-4.1	668	-0.62%
2023/02/16	31.3	47.30	46.8	47.23	47.40	-15.5	651	-2.37%
2023/02/15	60.5	47.12	91.5	47.08	47.45	-31	622	-4.98%
2023/02/14	172.3	47.81	112.7	47.53	47.35	59.6	582	10.22%	大買/大賣/
2023/02/13	105.6	47.43	130.7	47.46	47.70	-25.1	474	-5.30%	大買/大賣/
2023/02/10	42.9	46.34	49.5	46.63	46.00	-6.6	355	-1.87%
2023/02/09	58.6	45.71	67.6	45.89	45.65	-9	293	-3.07%
2023/02/08	23.5	44.61	26.4	44.65	44.95	-2.9	239	-1.21%
2023/02/07	9.1	43.86	22.4	44.10	44.05	-13.2	216	-6.13%
2023/02/06	5.4	43.21	4.4	43.05	43.40	1	196	0.51%
2023/02/03	0.2	42.50	6	42.65	42.60	-5.8	187	-3.10%
2023/02/02	8.1	42.59	1.8	42.60	42.60	6.2	185	3.36%
2023/02/01	2	42.17	8.8	42.13	42.45	-6.7	179	-3.74%
2023/01/31	2.2	41.69	10.8	41.81	41.85	-8.6	176	-4.90%
2023/01/30	9.1	41.64	3.1	41.67	41.70	6	174	3.42%
2023/01/17	1.1	41.26	8.4	41.29	41.30	-7.3	170	-4.30%
2023/01/16	4	41.06	2	41.03	41.15	2	170	1.17%
2023/01/13	7.2	40.97	1.1	41.26	40.90	6.1	171	3.54%
2023/01/12	1.2	41.48	5	41.26	41.20	-3.8	191	-2.00%
2023/01/11	5.2	41.60	2.3	41.59	41.65	2.9	189	1.50%
2023/01/10	0.1	41.36	1.1	41.45	41.55	-1	190	-0.51%
2023/01/09	18.2	41.32	6	41.33	41.40	12.2	190	6.39%
2023/01/06	0.4	40.81	1	40.85	40.90	-0.7	186	-0.37%
2023/01/05	6	40.74	4	40.75	40.80	2	190	1.05%
2023/01/04	1.1	40.17	1.3	40.18	40.15	-0.1	188	-0.08%
2023/01/03	0	40.20	0.8	40.20	40.10	-0.8	192	-0.41%
2022/12/30	1.2	40.03	1.1	40.07	40.15	0.1	194	0.03%
2022/12/29	3.2	39.71	0	0.00	39.70	3.2	194	1.66%
2022/12/28	1	40.30	1.1	40.25	40.00	0	193	-0.01%
2022/12/27	1	40.35	0	0.00	40.35	1	195	0.51%
2022/12/26	0	0.00	2.1	40.30	40.30	-2.1	196	-1.07%
2022/12/23	0.1	40.05	1	40.15	40.25	-0.9	197	-0.45%
2022/12/22	0.4	40.46	4	40.33	40.25	-3.6	199	-1.83%
2022/12/21	0	0.00	1	40.20	40.35	-1	204	-0.50%
2022/12/20	2.6	40.22	6	40.31	40.00	-3.4	205	-1.65%
2022/12/19	0	40.50	2	40.45	40.45	-2	210	-0.93%
2022/12/16	3.2	40.55	2	40.53	40.55	1.2	213	0.55%
2022/12/15	0.1	40.90	1	41.00	40.90	-0.9	212	-0.43%
2022/12/14	0.1	40.80	1	41.05	40.95	-0.9	214	-0.43%
2022/12/13	1	40.80	2.1	40.85	40.85	-1.1	215	-0.51%
2022/12/12	7.1	40.75	2.1	40.44	40.80	5	215	2.33%
2022/12/09	0.3	40.16	1.3	40.15	40.10	-1	212	-0.47%
2022/12/08	0	0.00	1.4	40.13	40.05	-1.4	212	-0.67%
2022/12/07	1.7	40.21	0.2	40.20	39.95	1.5	213	0.72%
2022/12/06	0.2	40.37	9.3	40.12	40.05	-9.1	214	-4.26%
2022/12/05	0	40.50	0.3	40.50	40.55	-0.2	215	-0.11%
2022/12/02	1.1	40.49	0.1	40.50	40.40	1	219	0.47%
2022/12/01	0.2	40.38	5.6	40.23	40.60	-5.3	224	-2.38%
2022/11/30	2.1	40.01	0	0.00	39.95	2.1	223	0.96%
2022/11/29	0	39.95	0.3	39.95	39.95	-0.3	226	-0.12%
2022/11/28	2.2	39.53	0	39.95	39.85	2.1	229	0.93%
2022/11/25	1.2	39.91	6	39.95	39.90	-4.8	231	-2.07%
2022/11/24	0.1	39.96	5.1	40.00	40.10	-5	231	-2.16%
2022/11/23	3	39.73	0.1	39.85	39.60	2.9	230	1.27%
2022/11/22	0.1	39.54	2	39.40	39.55	-1.9	235	-0.80%
2022/11/21	1.1	39.24	0	0.00	39.25	1.1	244	0.46%
2022/11/18	2.1	39.18	0	0.00	39.00	2.1	248	0.83%
2022/11/17	0.6	39.23	1	39.10	39.10	-0.4	253	-0.16%
2022/11/16	1.2	39.03	0	0.00	38.95	1.2	254	0.47%
2022/11/15	0	39.17	5	39.13	39.15	-5	253	-1.97%
2022/11/14	6.1	38.99	3	39.07	39.05	3	253	1.20%
2022/11/11	3.1	39.18	0	0.00	39.00	3.1	254	1.20%
2022/11/10	1	38.85	1	39.00	38.95	0	256	0.00%
2022/11/09	5	38.89	0	0.00	38.80	5	258	1.94%
2022/11/08	4.7	38.94	1	38.85	38.80	3.7	258	1.43%
2022/11/07	0.3	38.90	1.1	38.90	38.80	-0.8	258	-0.29%
2022/11/04	1	38.60	2.1	38.52	38.80	-1.1	259	-0.43%
2022/11/03	1.2	38.41	2	38.33	38.40	-0.8	261	-0.30%
2022/11/02	4.6	38.58	2	38.30	38.50	2.6	270	0.97%
2022/11/01	2	38.40	3	38.50	38.40	-1	286	-0.33%
2022/10/31	3	38.35	2	38.30	38.45	1	294	0.35%
2022/10/28	0	38.10	1	37.85	37.85	-1	308	-0.31%
2022/10/27	1	38.20	0	0.00	37.90	1	311	0.32%
2022/10/26	0.2	37.40	0	0.00	37.40	0.2	312	0.05%
2022/10/25	1.1	37.48	0	38.00	37.50	1.1	321	0.34%
2022/10/24	0.5	38.50	0.1	38.80	37.85	0.4	324	0.11%
2022/10/21	0.6	38.15	4	37.69	37.95	-3.4	328	-1.04%
2022/10/20	9.4	37.02	2	36.90	38.25	7.4	329	2.24%
2022/10/19	2.1	38.41	0	0.00	38.45	2.1	309	0.69%
2022/10/18	1.2	38.11	3	38.50	38.50	-1.8	309	-0.57%
2022/10/17	0.1	37.61	0.1	37.68	38.35	0	309	-0.01%
2022/10/14	0	38.35	0.1	38.40	38.35	-0.1	309	-0.02%
2022/10/13	7.1	37.57	3	37.30	37.90	4.1	310	1.32%
2022/10/12	0.2	37.93	2	38.08	38.15	-1.8	305	-0.60%
2022/10/11	6.8	37.91	2	37.78	38.05	4.8	307	1.56%
2022/10/07	3.6	38.92	1	38.75	38.80	2.6	306	0.85%
2022/10/06	0.1	39.40	1	39.15	39.15	-0.9	308	-0.29%
2022/10/05	0	39.55	0.1	39.55	39.40	-0.1	310	-0.02%
2022/10/04	0	39.25	0	0.00	39.10	0	311	0.01%
2022/10/03	1.1	38.39	1	38.75	38.95	0.1	309	0.02%
2022/09/30	0.2	38.84	0	0.00	38.95	0.2	311	0.05%
2022/09/29	0.1	39.05	1	39.00	39.00	-0.9	313	-0.29%
2022/09/28	5	38.82	2	38.90	38.65	3	316	0.95%
2022/09/27	0.2	39.53	4	39.41	39.45	-3.8	315	-1.20%
2022/09/26	22.6	39.65	1.6	39.73	39.50	21	317	6.61%
2022/09/23	2.6	40.35	0.2	40.73	40.25	2.4	321	0.75%
2022/09/22	1.1	40.31	0.5	40.85	40.75	0.6	323	0.17%
2022/09/21	1.3	40.61	1	40.55	40.55	0.3	323	0.08%
2022/09/20	0.1	40.98	1.7	40.91	40.95	-1.6	322	-0.49%
2022/09/19	2.3	40.87	4.2	41.00	40.90	-1.9	324	-0.58%
2022/09/16	1.2	41.26	0	0.00	41.30	1.2	324	0.37%
2022/09/15	0	41.99	1	41.75	41.75	-1	325	-0.31%
2022/09/14	1.1	41.48	0	0.00	41.50	1.1	327	0.34%
2022/09/13	5.1	42.19	1	41.85	41.85	4.1	327	1.25%
2022/09/12	1.1	42.05	0.2	42.21	42.00	0.9	333	0.28%
2022/09/08	2.1	42.02	4.1	41.85	42.05	-2	333	-0.61%
2022/09/07	6.1	40.80	2	41.08	40.85	4.1	329	1.24%
2022/09/06	2.8	40.95	5	40.71	40.60	-2.2	325	-0.69%
2022/09/05	6	41.60	1	41.55	41.60	5	322	1.54%
2022/09/02	0.4	41.43	0	0.00	41.10	0.4	320	0.12%
2022/09/01	2.2	41.72	1	41.80	41.60	1.2	319	0.37%
2022/08/31	1.3	42.11	8	42.01	42.20	-6.7	318	-2.10%
2022/08/30	4.1	41.87	0.7	42.00	42.00	3.4	319	1.07%
2022/08/29	5.2	41.71	0	0.00	41.80	5.2	319	1.62%
2022/08/26	10.5	42.45	7	42.47	42.55	3.5	313	1.11%
2022/08/25	8	41.99	7	42.05	42.05	1	304	0.34%
2022/08/24	14	41.98	2.3	41.96	41.80	11.7	302	3.86%
2022/08/23	3.4	41.19	0	0.00	41.05	3.4	296	1.14%
2022/08/22	5.1	41.38	1	41.45	41.30	4.1	295	1.40%
2022/08/19	2	41.78	4	41.55	41.60	-2	294	-0.68%
2022/08/18	0	41.80	4	41.63	41.70	-4	293	-1.37%
2022/08/17	4	41.65	3.2	41.46	41.35	0.8	292	0.26%
2022/08/16	1.2	41.72	1	41.75	41.75	0.2	289	0.07%
2022/08/15	0	0.00	3.2	41.67	41.60	-3.2	287	-1.13%
2022/08/12	1.1	41.47	16	41.49	41.45	-14.9	284	-5.22%
2022/08/11	0	41.70	3	41.60	41.45	-3	284	-1.05%
2022/08/10	3.1	41.54	2	41.65	41.40	1.1	283	0.40%
2022/08/09	5.4	41.86	9	41.79	41.60	-3.6	279	-1.29%
2022/08/08	15.2	42.01	19.2	41.88	41.60	-4.1	270	-1.50%
2022/08/05	14.3	40.67	10.3	40.54	40.70	4	255	1.56%
2022/08/04	7.1	40.15	6.2	40.45	40.60	1	252	0.38%
2022/08/03	1	39.10	0	39.30	39.15	1	237	0.42%
2022/08/02	2.1	39.16	0	0.00	39.15	2.1	237	0.86%
2022/08/01	4	39.20	0.2	39.40	39.15	3.8	237	1.62%
2022/07/29	2.1	38.98	0.1	39.33	39.20	2	230	0.89%
2022/07/28	5.5	38.95	1	39.00	38.90	4.5	229	1.98%
2022/07/27	5.1	38.97	1	39.20	38.95	4.1	225	1.84%
2022/07/26	0.1	39.49	6	39.44	39.40	-5.9	226	-2.59%
2022/07/25	2.1	39.73	0	0.00	39.70	2.1	228	0.91%
2022/07/22	3	39.70	0.2	39.90	39.80	2.8	230	1.23%
2022/07/21	1.4	39.26	1	39.40	39.50	0.4	236	0.17%
2022/07/20	1.5	39.36	1	39.50	39.15	0.5	240	0.21%
2022/07/19	1.1	39.16	2	39.13	39.15	-0.9	244	-0.38%
2022/07/18	2	39.08	0	39.02	39.30	2	246	0.82%
2022/07/15	1.5	38.59	0.4	38.70	38.60	1	246	0.42%
2022/07/14	0.1	38.75	1	38.50	38.40	-1	246	-0.39%
2022/07/13	2.6	38.57	0	38.75	38.55	2.6	245	1.05%
2022/07/12	0.9	38.42	0	38.40	38.20	0.9	244	0.35%
2022/07/11	1.2	39.02	1.3	38.86	39.00	-0.1	249	-0.04%
2022/07/08	1.4	39.04	2	39.00	39.10	-0.6	251	-0.23%
2022/07/07	2.9	37.88	0.1	38.70	38.45	2.9	252	1.14%
2022/07/06	3.8	37.61	0	0.00	37.30	3.8	254	1.48%
2022/07/05	2.5	37.82	2	37.85	37.95	0.5	263	0.18%
2022/07/04	2.1	37.85	2	37.80	37.80	0.1	259	0.04%
2022/07/01	9.1	37.96	6.1	38.07	37.55	3.1	264	1.16%
2022/06/30	5	39.08	1.8	39.10	38.90	3.2	259	1.25%
2022/06/29	1.5	39.57	0	0.00	39.65	1.5	258	0.59%
2022/06/28	3.1	39.87	1	39.90	39.80	2.1	265	0.78%
2022/06/27	4.1	39.94	0	0.00	39.95	4.1	271	1.50%
2022/06/24	0.3	39.88	0	40.00	39.70	0.3	274	0.09%
2022/06/23	5.2	39.36	0	0.00	39.40	5.2	278	1.87%
2022/06/22	3.5	39.57	5.1	39.76	39.40	-1.5	287	-0.53%
2022/06/21	7.1	39.86	4	39.65	39.95	3.1	293	1.05%
2022/06/20	6.8	39.78	1	39.89	39.55	5.8	302	1.92%
2022/06/17	5	40.32	3.8	40.30	40.20	1.3	302	0.43%
2022/06/16	6.3	40.98	1.1	40.68	40.60	5.2	306	1.71%
2022/06/15	2.5	41.07	1.1	41.07	41.15	1.4	314	0.44%
2022/06/14	2.8	40.82	1	40.60	40.85	1.8	329	0.56%
2022/06/13	5.3	40.96	1	41.00	40.90	4.3	402	1.08%
2022/06/10	2.2	41.34	0	0.00	41.30	2.2	444	0.50%
2022/06/09	8.8	41.51	0	0.00	41.40	8.8	483	1.83%
2022/06/08	2.1	41.55	0	0.00	41.45	2.1	506	0.42%
2022/06/07	1.4	41.69	0.2	41.85	41.50	1.2	541	0.21%
2022/06/06	0.3	41.76	0	0.00	41.65	0.3	577	0.05%
2022/06/02	0.2	42.00	1	41.95	41.80	-0.8	602	-0.14%
2022/06/01	2.1	42.00	1.1	41.75	42.00	1	638	0.15%
2022/05/31	0.8	41.78	4	41.35	41.65	-3.3	664	-0.49%
2022/05/30	3.4	41.70	0.7	41.78	41.55	2.7	698	0.38%
2022/05/27	3	41.45	0.3	41.51	41.35	2.7	726	0.38%
2022/05/26	0.1	41.51	0	41.35	41.40	0.1	769	0.01%
2022/05/25	0.1	41.32	13	41.31	41.30	-12.9	844	-1.53%
2022/05/24	1.2	41.07	0	0.00	41.30	1.2	945	0.12%
2022/05/23	4	41.71	2	41.75	41.80	2	949	0.21%
2022/05/20	0.1	41.65	0	41.67	41.80	0.1	955	0.01%
2022/05/19	2.1	41.29	1.1	41.55	41.35	1	960	0.10%
2022/05/18	2.1	41.80	3	41.88	42.00	-1	962	-0.10%
2022/05/17	0	41.60	0.1	41.58	41.60	0	965	0.00%
2022/05/16	0.2	41.03	0.6	41.06	41.00	-0.4	969	-0.04%
2022/05/13	0	41.00	0	0.00	40.85	0	970	0.00%
2022/05/12	5.3	40.93	2	41.10	40.55	3.2	973	0.33%
2022/05/11	1.4	41.41	0	41.59	41.35	1.4	970	0.15%
2022/05/10	0.3	41.56	1	41.35	41.90	-0.7	977	-0.08%
2022/05/09	5.3	41.90	0	0.00	41.65	5.3	979	0.54%
2022/05/06	10.2	41.83	0	42.35	42.30	10.1	989	1.02%
2022/05/05	0.1	42.41	1	42.26	42.30	-1	992	-0.10%
2022/05/04	1	41.51	5.1	41.70	41.90	-4.1	993	-0.41%
2022/05/03	13.1	41.46	0	0.00	41.35	13.1	996	1.31%
2022/04/29	20	41.90	0	0.00	41.65	20	998	2.00%
2022/04/28	2.1	41.64	1	41.60	41.55	1.1	1,000	0.11%
2022/04/27	7.8	41.21	0.1	43.00	41.25	7.6	1,001	0.76%
2022/04/26	3	42.23	6	42.10	42.10	-3	996	-0.30%
2022/04/25	9.3	42.19	16	42.21	42.10	-6.7	1,003	-0.67%
2022/04/22	5.1	42.91	0	0.00	42.90	5.1	1,001	0.51%
2022/04/21	2.1	43.15	0	0.00	43.15	2.1	1,003	0.21%
2022/04/20	3.5	43.01	1	43.20	42.90	2.5	1,004	0.25%
2022/04/19	3.1	43.00	5	43.00	43.05	-1.9	1,005	-0.19%
2022/04/18	2.4	42.92	5	42.66	42.75	-2.6	1,010	-0.26%
2022/04/15	5.6	42.95	8.3	42.94	42.95	-2.7	1,014	-0.26%
2022/04/14	5.2	43.15	0	0.00	43.10	5.2	1,015	0.51%
2022/04/13	0.4	43.50	13	43.34	43.30	-12.6	1,016	-1.24%
2022/04/12	8.3	43.03	9	42.95	43.10	-0.7	1,017	-0.07%
2022/04/11	10.9	43.38	6.2	43.83	43.20	4.7	1,018	0.46%
2022/04/08	1.2	44.31	0	0.00	44.25	1.2	1,014	0.11%
2022/04/07	15	44.55	2	44.15	44.15	13	1,022	1.27%
2022/04/06	4.2	44.81	8	44.92	45.00	-3.8	1,026	-0.37%
2022/04/01	6.2	44.62	2	44.48	44.60	4.2	1,031	0.41%
2022/03/31	8.8	44.68	9	44.74	44.55	-0.2	1,036	-0.02%
2022/03/30	3	44.90	3	44.90	44.85	0	1,049	0.00%
2022/03/29	14.1	45.00	2.1	44.86	44.85	12	1,047	1.15%
2022/03/28	9.2	45.07	2.3	44.84	45.40	6.8	1,048	0.65%
2022/03/25	10	45.21	7.4	45.06	45.50	2.6	1,043	0.25%
2022/03/24	4.1	44.93	1	45.00	44.90	3.1	1,038	0.30%
2022/03/23	15.2	44.90	2	44.85	44.85	13.2	1,039	1.27%
2022/03/22	6.2	44.80	3	44.90	44.95	3.2	1,036	0.31%
2022/03/21	4.1	45.23	2.2	45.22	45.15	1.9	1,033	0.18%
2022/03/18	2.1	45.00	8.1	44.99	45.10	-6	1,037	-0.57%
2022/03/17	3.3	44.84	4	44.81	44.85	-0.7	1,039	-0.07%
2022/03/16	25.3	44.63	23.7	45.02	44.10	1.6	1,030	0.16%
2022/03/15	49.5	48.90	32.1	48.87	48.80	17.4	967	1.80%
2022/03/14	42.8	49.56	21.1	49.48	49.45	21.8	927	2.35%
2022/03/11	12.4	49.25	16	49.22	49.30	-3.6	890	-0.40%
2022/03/10	41.6	49.47	26.8	49.47	49.50	14.8	866	1.70%
2022/03/09	27	48.93	48.5	48.72	49.10	-21.5	833	-2.58%
2022/03/08	30.3	47.85	13.1	47.94	47.70	17.2	800	2.14%
2022/03/07	46.9	47.84	25.7	47.84	48.15	21.2	779	2.72%
2022/03/04	26.6	48.97	19.2	48.94	48.75	7.4	752	0.98%
2022/03/03	30	48.71	32.9	48.80	48.85	-3	736	-0.40%
2022/03/02	13.6	48.27	18	48.28	48.40	-4.4	716	-0.61%
2022/03/01	14.4	47.97	29	48.01	48.05	-14.6	693	-2.11%
2022/02/25	69.1	46.93	77.8	47.13	47.75	-8.7	653	-1.32%
2022/02/24	96.7	46.08	64.4	46.29	46.15	32.3	582	5.54%
2022/02/23	1	44.45	7	44.41	44.45	-6	485	-1.24%
2022/02/22	3.3	44.05	9	44.13	44.05	-5.7	487	-1.18%
2022/02/21	1	44.35	8.1	44.31	44.35	-7.1	488	-1.46%
2022/02/18	3	43.93	0.6	44.05	44.05	2.4	489	0.50%
2022/02/17	3.5	43.92	9.2	44.19	43.90	-5.6	497	-1.13%
2022/02/16	2.6	44.00	2.1	43.98	44.00	0.5	499	0.10%
2022/02/15	5	43.64	0	0.00	43.60	5	500	1.00%
2022/02/14	7	43.90	2	43.70	43.60	5	504	0.99%
2022/02/11	2.1	43.98	3.1	44.15	44.05	-1	503	-0.20%
2022/02/10	7.3	43.86	3	43.93	44.05	4.3	506	0.85%
2022/02/09	3.1	44.56	3	44.53	44.55	0.1	509	0.02%
2022/02/08	1.2	44.39	5	44.48	44.50	-3.8	514	-0.74%
2022/02/07	2.2	43.52	7.2	43.73	43.90	-5	528	-0.95%
2022/01/26	7.3	43.10	0	0.00	43.10	7.3	538	1.35%
2022/01/25	4.5	43.05	2.3	43.10	43.00	2.1	626	0.34%
2022/01/24	2.2	43.09	2	43.00	43.20	0.2	654	0.02%
2022/01/21	2	43.60	1	43.75	43.50	1	689	0.15%
2022/01/20	1	43.90	6	43.88	44.10	-5	694	-0.72%
2022/01/19	4	43.94	6	43.98	44.00	-2	697	-0.29%
2022/01/18	1	44.20	9	44.18	44.20	-8	696	-1.15%
2022/01/17	0.1	43.85	2.5	43.84	43.80	-2.3	689	-0.34%
2022/01/14	7.2	43.46	2	43.48	43.60	5.2	686	0.76%
2022/01/13	2.1	43.65	1.2	43.70	43.65	0.9	699	0.13%
2022/01/12	8	43.63	0.7	43.70	43.75	7.4	700	1.05%
2022/01/11	4.2	43.73	4	43.78	43.85	0.2	702	0.03%
2022/01/10	3.1	43.54	5.3	43.60	43.70	-2.2	706	-0.31%
2022/01/07	7.2	42.99	2	43.03	43.05	5.2	714	0.72%
2022/01/06	1.5	43.07	2.2	43.09	43.05	-0.7	762	-0.09%
2022/01/05	2	43.30	3	43.32	43.30	-1	766	-0.13%
2022/01/04	2.2	43.42	1.4	43.61	43.35	0.8	767	0.11%
2022/01/03	28.3	44.06	7.1	43.83	43.80	21.2	768	2.76%
2021/12/30	5	44.06	7.3	44.10	44.00	-2.3	794	-0.29%
2021/12/29	8.2	43.61	8.2	43.72	43.80	0	789	0.00%
2021/12/28	7.3	43.25	12	43.23	43.30	-4.7	783	-0.59%
2021/12/27	10.2	42.78	6.9	42.79	42.80	3.3	787	0.42%
2021/12/24	16.8	42.95	19.5	42.97	42.90	-2.7	793	-0.34%
2021/12/23	5.1	43.37	8	43.35	43.25	-2.9	788	-0.37%
2021/12/22	5.1	43.44	26.3	43.42	43.40	-21.2	793	-2.67%
2021/12/21	13.1	42.77	0	0.00	42.85	13.1	791	1.65%
2021/12/20	23.5	42.68	0	0.00	42.70	23.5	793	2.96%
2021/12/17	12	42.67	11	42.74	42.60	1	794	0.13%
2021/12/16	8.1	42.92	3.2	43.00	42.90	5	796	0.62%
2021/12/15	7	42.95	3	42.97	42.90	4	797	0.50%
2021/12/14	11.3	42.89	1	42.90	42.85	10.3	796	1.30%
2021/12/13	6	43.46	0.1	43.80	43.35	5.9	787	0.75%
2021/12/10	9.6	43.64	0.1	43.84	43.60	9.6	781	1.22%
2021/12/09	9	43.93	1	44.30	43.85	8	783	1.02%
2021/12/08	5.1	44.15	3	44.20	44.05	2.1	788	0.26%
2021/12/07	2	44.13	0	0.00	44.10	2	793	0.25%
2021/12/06	0	44.40	21	44.01	44.15	-21	800	-2.62%
2021/12/03	4.1	44.08	0	0.00	44.10	4.1	829	0.49%
2021/12/02	23	44.25	0.2	44.55	44.05	22.9	872	2.62%
2021/12/01	1.1	44.10	1.2	44.73	44.60	0	894	0.00%
2021/11/30	2.1	44.23	3	44.55	44.35	-0.9	1,058	-0.08%
2021/11/29	7	44.08	4.1	43.97	44.55	2.9	1,125	0.26%
2021/11/26	11	44.77	4	44.53	44.50	7	1,129	0.62%
2021/11/25	1.1	45.33	1	45.30	45.30	0.1	1,121	0.01%
2021/11/24	1	45.20	1	45.05	45.25	0	1,120	0.00%
2021/11/23	1	45.05	1	45.10	45.15	0	1,121	0.00%
2021/11/22	4	45.35	1.1	45.44	45.40	2.9	1,119	0.26%
2021/11/19	15.3	45.22	2	45.25	45.10	13.3	1,119	1.19%
2021/11/18	5	45.58	2	45.60	45.50	3	1,121	0.27%
2021/11/17	4	45.85	0	0.00	45.90	4	1,118	0.36%
2021/11/16	2.5	46.08	4	46.24	46.05	-1.5	1,117	-0.14%
2021/11/15	2	45.48	2.1	45.75	45.70	-0.1	1,111	0.00%
2021/11/12	0	0.00	0	45.25	45.60	0	1,113	0.00%
2021/11/11	4	45.48	5	45.44	45.25	-1	1,116	-0.09%
2021/11/10	1	45.50	0	0.00	45.45	1	1,124	0.09%
2021/11/09	4	45.58	1	45.50	45.50	3	1,126	0.27%
2021/11/08	8	45.64	21	45.75	45.50	-13	1,124	-1.16%
2021/11/05	3	45.78	6.1	45.85	45.85	-3	1,122	-0.27%
2021/11/04	7.4	46.49	48	46.33	46.25	-40.6	1,116	-3.64%
2021/11/03	4	46.25	2.1	46.34	46.30	1.9	1,093	0.17%
2021/11/02	30	46.44	29.3	46.22	45.70	0.7	1,083	0.06%
2021/11/01	14	46.52	14	46.59	46.80	0	996	0.00%
2021/10/29	17.1	45.90	15.6	45.85	46.10	1.5	968	0.16%
2021/10/28	3	44.78	2.1	44.97	44.50	0.9	932	0.10%
2021/10/27	0.1	44.30	10.1	44.15	44.40	-10	932	-1.07%
2021/10/26	0	0.00	0.1	43.95	43.85	-0.1	933	-0.01%
2021/10/25	1.1	43.71	21	43.68	43.85	-19.9	935	-2.13%
2021/10/22	0	43.94	2	44.20	44.05	-2	940	-0.21%
2021/10/21	5	44.19	2	44.10	43.85	3	949	0.32%
2021/10/20	1	44.45	3	44.60	44.45	-2	941	-0.21%
2021/10/19	0	44.45	9.1	44.54	44.50	-9	943	-0.96%
2021/10/18	1	44.00	5.5	43.97	43.95	-4.5	956	-0.47%
2021/10/15	6	42.82	0.2	43.08	43.05	5.8	976	0.59%
2021/10/14	42.6	42.79	30	44.51	42.70	12.6	982	1.29%
2021/10/13	9.1	45.31	0	0.00	45.05	9.1	963	0.94%
2021/10/12	1	45.80	0	0.00	45.85	1	1,007	0.10%
2021/10/08	4	46.14	1	46.00	46.05	3	1,117	0.27%
2021/10/07	12	46.36	30	46.08	46.35	-18	1,155	-1.56%
2021/10/06	1.1	44.35	4	44.30	44.10	-2.9	1,175	-0.25%
2021/10/05	3.1	44.02	4.1	44.05	44.35	-1.1	1,194	-0.09%
2021/10/04	13.3	44.57	3	44.77	44.00	10.3	1,209	0.85%
2021/10/01	7.2	45.36	1.3	44.96	45.00	5.9	1,220	0.48%
2021/09/30	0	46.42	14	45.76	46.60	-14	1,256	-1.11%
2021/09/29	11.4	45.41	3	45.40	45.40	8.4	1,310	0.64%
2021/09/28	10	46.24	3	46.27	46.45	7	1,335	0.52%
2021/09/27	5	46.24	2.1	46.26	46.15	3	1,336	0.22%
2021/09/24	11	46.50	4	47.00	46.40	7	1,346	0.52%
2021/09/23	7	46.55	10.2	46.56	46.45	-3.2	1,345	-0.24%
2021/09/22	6.5	45.50	4	45.15	45.40	2.5	1,338	0.18%
2021/09/17	5	45.99	9.3	46.05	46.05	-4.3	1,337	-0.32%
2021/09/16	0	0.00	33	46.02	45.95	-33	1,340	-2.47%
2021/09/15	9.1	46.22	12.1	46.16	46.10	-3	1,341	-0.22%
2021/09/14	64.1	46.68	12.2	46.55	46.50	51.9	1,344	3.86%
2021/09/13	2.1	46.38	9.1	46.47	46.40	-7	1,348	-0.52%
2021/09/10	2	45.78	7.1	45.81	45.90	-5.1	1,343	-0.38%
2021/09/09	6	45.12	5	45.32	45.45	1	1,342	0.07%
2021/09/08	8	45.14	40	45.22	44.75	-32	1,336	-2.39%
2021/09/07	27.3	45.31	25	45.92	44.85	2.3	1,312	0.17%
2021/09/06	28.1	46.78	17.9	46.31	46.30	10.2	1,271	0.80%
2021/09/03	151.6	48.12	104.6	47.30	47.15	47	1,249	3.76%	大買/大賣/
2021/09/02	12.3	45.85	31.3	46.29	47.20	-19	1,088	-1.75%
2021/09/01	3.1	44.68	18.5	44.44	44.95	-15.4	1,023	-1.50%
2021/08/31	5	43.88	1	44.10	43.85	4	1,017	0.39%
2021/08/30	6	43.59	3.1	43.65	43.65	2.9	1,020	0.28%
2021/08/27	0.1	43.10	2.1	43.40	43.40	-2	1,026	-0.20%
2021/08/26	0	43.40	2	43.20	43.20	-2	1,034	-0.19%
2021/08/25	1	42.99	2.3	42.85	43.10	-1.3	1,055	-0.12%
2021/08/24	4.1	42.86	2	42.60	43.10	2.1	1,059	0.20%
2021/08/23	5.1	41.89	1	41.85	41.85	4.1	1,062	0.38%
2021/08/20	2.3	40.94	3.3	40.75	40.90	-1	1,072	-0.09%
2021/08/19	2.4	41.08	0	0.00	40.90	2.4	1,096	0.22%
2021/08/18	1.2	40.79	2.2	40.80	41.90	-1	1,098	-0.09%
2021/08/17	5.6	41.47	3.9	41.58	41.25	1.8	1,104	0.16%
2021/08/16	8.5	41.94	9.2	41.98	41.80	-0.7	1,107	-0.06%
2021/08/13	1.5	43.06	5	42.99	43.00	-3.5	1,103	-0.31%
2021/08/12	2.1	43.26	0	43.40	43.25	2.1	1,108	0.19%
2021/08/11	2.4	42.92	0.1	43.78	42.95	2.3	1,119	0.21%
2021/08/10	0.1	43.61	1.3	43.59	43.55	-1.2	1,137	-0.10%
2021/08/09	2.1	43.58	1	43.50	43.50	1.1	1,173	0.10%
2021/08/06	1.2	43.55	2	43.60	43.70	-0.8	1,190	-0.07%
2021/08/05	1.3	43.46	1	43.55	43.45	0.3	1,214	0.02%
2021/08/04	0.2	43.48	1.1	43.36	43.65	-0.9	1,280	-0.07%
2021/08/03	2.4	43.41	0.3	43.50	43.35	2.1	1,317	0.16%
2021/08/02	4.3	43.18	10	43.29	43.20	-5.7	1,340	-0.42%
2021/07/30	8.2	43.70	8	43.63	43.55	0.2	1,429	0.01%
2021/07/29	4.1	43.77	0.2	43.75	43.90	4	1,445	0.27%
2021/07/28	2.7	43.58	10.2	43.79	43.75	-7.5	1,487	-0.50%
2021/07/27	7.2	44.85	0	0.00	44.20	7.2	1,562	0.46%
2021/07/26	3.7	44.65	8	44.60	45.00	-4.3	1,589	-0.27%
2021/07/23	2.2	44.16	1	44.05	44.15	1.2	1,623	0.07%
2021/07/22	18.5	43.86	15.7	43.98	43.80	2.8	1,672	0.17%
2021/07/21	28.2	44.50	14.2	44.11	44.10	14	1,677	0.83%
2021/07/20	8.4	45.16	5	45.16	45.10	3.4	1,670	0.20%
2021/07/19	30.9	46.14	51	46.11	45.90	-20.2	1,689	-1.19%
2021/07/16	99.3	47.30	33.2	47.28	47.15	66.2	1,710	3.87%
2021/07/15	95.6	49.92	19.6	49.94	49.80	76	1,695	4.48%
2021/07/14	19.2	49.46	30.4	49.43	49.40	-11.2	1,604	-0.70%
2021/07/13	46.9	49.66	45.2	49.79	49.35	1.8	1,592	0.11%
2021/07/12	8	49.18	16	49.22	49.20	-8	1,656	-0.48%
2021/07/09	14.5	48.94	9.4	49.01	49.20	5	1,680	0.30%
2021/07/08	19.3	48.79	16.3	48.81	48.90	3	1,706	0.18%
2021/07/07	52	49.35	16	49.38	49.15	36	1,712	2.10%
2021/07/06	46	48.86	41.6	48.94	49.10	4.4	1,709	0.26%
2021/07/05	22	47.38	25.1	47.42	47.70	-3.1	1,673	-0.19%
2021/07/02	0	46.10	5.4	46.14	46.30	-5.4	1,665	-0.32%
2021/07/01	24.4	46.43	8.6	46.03	45.70	15.8	1,726	0.91%
2021/06/30	9.1	45.73	1.2	45.76	45.70	7.9	1,741	0.45%
2021/06/29	2	45.85	8	45.84	45.80	-6	1,762	-0.34%
2021/06/28	1	45.85	3.2	45.67	45.90	-2.2	1,769	-0.12%
2021/06/25	25.1	46.05	2	45.95	45.90	23.1	1,778	1.30%
2021/06/24	2.1	45.48	1	45.20	45.65	1.1	1,795	0.06%
2021/06/23	2.1	45.01	0	0.00	45.10	2.1	1,860	0.11%
2021/06/22	4	44.95	2	44.95	44.90	2	1,882	0.11%
2021/06/21	9.1	45.48	2	45.55	45.30	7.1	1,904	0.37%
2021/06/18	3.1	45.94	1	46.10	46.10	2.1	1,921	0.11%
2021/06/17	0	46.10	2	45.75	46.15	-2	1,947	-0.10%
2021/06/16	4.1	45.78	2.5	45.93	45.75	1.6	1,968	0.08%
2021/06/15	2.2	46.22	3	46.13	46.05	-0.8	2,013	-0.04%
2021/06/11	4	46.04	9.3	45.98	46.00	-5.3	2,073	-0.25%
2021/06/10	2.1	46.01	1	46.00	46.10	1.1	2,246	0.05%
2021/06/09	4.1	45.93	1	46.10	46.00	3.1	2,408	0.13%
2021/06/08	3	46.35	53	46.46	46.35	-50	2,439	-2.05%
2021/06/07	5.1	46.70	6	46.83	46.85	-0.9	2,459	-0.04%
2021/06/04	2.1	46.90	0.1	47.00	46.90	2	2,480	0.08%
2021/06/03	8	47.04	5	47.16	47.00	3	2,502	0.12%
2021/06/02	9.1	47.45	5	47.43	47.20	4.1	2,541	0.16%
2021/06/01	2	47.05	3	46.98	47.00	-1	2,576	-0.04%
2021/05/31	11	46.86	11.3	46.85	46.80	-0.2	2,614	-0.01%
2021/05/28	6.2	46.85	7	46.95	46.95	-0.8	2,707	-0.03%
2021/05/27	5	46.72	6	47.03	47.00	-1	2,762	-0.04%
2021/05/26	3.3	45.95	23.6	46.10	46.25	-20.3	2,954	-0.69%
2021/05/25	27.1	45.70	3.5	45.94	45.65	23.6	3,186	0.74%
2021/05/24	2	45.50	12	45.25	45.50	-10	3,205	-0.31%
2021/05/21	10	44.81	12	44.75	44.80	-2	3,216	-0.06%
2021/05/20	16.3	44.54	25	44.51	44.25	-8.7	3,229	-0.27%
2021/05/19	3.2	44.06	2	43.85	44.50	1.2	3,255	0.04%
2021/05/18	13	43.06	29	43.39	44.25	-16	3,277	-0.49%
2021/05/17	36.3	41.90	22	41.84	41.55	14.3	3,261	0.44%
2021/05/14	11.2	44.46	6	44.98	44.20	5.2	3,228	0.16%
2021/05/13	12.1	45.03	16	45.00	44.40	-3.9	3,211	-0.12%
2021/05/12	42.2	45.02	20.4	45.21	44.90	21.8	3,189	0.68%
2021/05/11	14.2	48.38	9.1	48.84	48.00	5.1	3,128	0.16%
2021/05/10	34	49.59	12.1	49.38	49.50	21.9	3,103	0.71%
2021/05/07	32.1	49.73	82.8	49.64	49.45	-50.7	3,101	-1.63%
2021/05/06	13.8	47.92	13.7	47.79	47.55	0	3,017	0.00%
2021/05/05	45	48.82	28	48.98	48.20	17	2,999	0.57%
2021/05/04	67.4	48.34	29.5	48.42	48.60	37.9	2,968	1.28%
2021/05/03	31.4	47.94	5.9	48.17	47.55	25.5	2,901	0.88%
2021/04/29	23.1	49.43	2	49.43	49.05	21.1	2,876	0.73%
2021/04/28	34	50.15	41.6	50.48	50.30	-7.6	2,852	-0.27%
2021/04/27	2	49.18	4	49.09	49.05	-2	2,831	-0.07%
2021/04/26	5.4	49.38	1.7	49.31	49.40	3.7	2,866	0.13%
2021/04/23	4.3	49.24	20	49.45	49.25	-15.7	3,037	-0.52%
2021/04/22	21	49.17	15.5	48.99	48.30	5.5	3,039	0.18%
2021/04/21	12	49.93	10.1	49.81	50.20	2	3,001	0.07%
2021/04/20	2.3	48.97	22.3	49.16	49.80	-20	2,974	-0.67%
2021/04/19	27.2	49.20	6.2	49.29	49.20	21	2,961	0.71%
2021/04/16	54.4	49.92	53	49.79	49.45	1.4	2,947	0.05%
2021/04/15	23.3	48.01	5	48.08	48.45	18.3	2,838	0.64%
2021/04/14	10	46.94	7.7	46.91	46.85	2.3	2,800	0.08%
2021/04/13	15.5	48.11	19.2	48.13	47.40	-3.7	2,778	-0.13%
2021/04/12	7.1	48.12	16.3	48.19	48.20	-9.3	2,776	-0.33%
2021/04/09	13.4	47.63	9	47.61	47.60	4.4	2,745	0.16%
2021/04/08	15.1	48.02	11.7	47.90	47.90	3.4	2,720	0.13%
2021/04/07	15.6	47.75	37.5	47.69	47.85	-21.9	2,700	-0.81%
2021/04/06	8.1	46.84	15.1	46.91	46.75	-7	2,642	-0.27%
2021/04/01	16.1	46.51	7	46.71	46.75	9.1	2,628	0.35%
2021/03/31	61	46.28	8	46.30	46.40	53	2,618	2.02%
2021/03/30	15	46.17	2	46.20	46.20	13	2,629	0.49%
2021/03/29	4	46.34	3	46.52	46.20	1	2,628	0.04%
2021/03/26	13.3	47.01	43.7	46.82	46.45	-30.5	2,630	-1.16%
2021/03/25	3.1	46.71	6	46.58	46.30	-2.9	2,630	-0.11%
2021/03/24	2	46.30	8	46.50	46.40	-6	2,638	-0.23%
2021/03/23	16	45.79	4.1	45.72	46.00	11.9	2,611	0.46%
2021/03/22	20	46.09	12.2	46.27	45.90	7.9	2,591	0.30%
2021/03/19	15.1	45.84	14.1	45.79	45.90	0.9	2,574	0.04%
2021/03/18	6	45.86	20	45.74	45.75	-14	2,555	-0.55%
2021/03/17	30.2	46.25	17.5	46.34	46.10	12.6	2,517	0.50%
2021/03/16	114.1	46.29	87	46.24	47.00	27.1	2,469	1.10%	大買/
2021/03/15	40.5	45.86	34.1	46.11	46.60	6.4	2,305	0.28%
2021/03/12	3.3	44.46	23.2	44.41	44.25	-19.9	2,148	-0.93%
2021/03/11	6	43.99	17	44.23	43.85	-11	2,145	-0.51%
2021/03/10	6.1	44.08	18	44.14	43.95	-11.9	2,127	-0.56%
2021/03/09	0	44.10	11.7	43.88	43.90	-11.7	2,106	-0.55%
2021/03/08	25.3	43.73	27.3	43.43	43.60	-2	2,084	-0.09%
2021/03/05	18.1	44.31	15.3	44.32	43.95	2.8	2,042	0.13%
2021/03/04	23.2	44.06	10.5	44.02	44.45	12.7	2,016	0.63%
2021/03/03	34.6	43.92	45.2	43.85	44.00	-10.6	1,995	-0.53%
2021/03/02	34	43.34	21	43.42	43.35	13	1,899	0.69%
2021/02/26	123.9	43.58	79	43.58	43.60	44.9	1,839	2.44%	大買/
2021/02/25	62.7	43.09	57.1	43.70	44.45	5.6	1,632	0.34%
2021/02/24	2	41.20	9	40.88	40.45	-7	1,411	-0.50%
2021/02/23	8.1	40.57	16.1	40.25	40.50	-8	1,382	-0.58%
2021/02/22	7.3	40.17	4	40.09	40.15	3.3	1,371	0.24%
2021/02/19	7.7	39.98	24	40.14	39.95	-16.4	1,351	-1.21%
2021/02/18	10.4	39.57	7.7	39.30	39.70	2.7	1,320	0.20%
2021/02/17	5	38.15	3.1	37.95	38.15	1.9	1,291	0.15%
2021/02/05	4	37.69	1.2	37.68	37.70	2.8	1,284	0.22%
2021/02/04	4	37.38	4	37.65	37.60	0	1,285	0.00%
2021/02/03	2	37.33	0	0.00	37.65	2	1,287	0.16%
2021/02/02	3.5	37.61	6	37.71	37.40	-2.6	1,296	-0.20%
2021/02/01	5	37.05	4.9	37.01	37.35	0.1	1,296	0.01%
2021/01/29	15	37.88	11	37.71	37.70	4	1,288	0.31%
2021/01/28	5	38.25	11	38.44	38.25	-6	1,281	-0.47%
2021/01/27	2.1	38.56	4	38.55	38.60	-1.9	1,273	-0.15%
2021/01/26	6	38.78	5.2	39.08	38.55	0.8	1,275	0.07%
2021/01/25	4	38.56	2.2	38.65	38.50	1.8	1,272	0.14%
2021/01/22	0.1	38.85	9	38.99	38.95	-8.9	1,263	-0.71%
2021/01/21	2.1	38.86	4.1	39.01	38.85	-2	1,258	-0.15%
2021/01/20	4	38.91	6	39.53	38.70	-2	1,244	-0.16%
2021/01/19	17.1	40.85	12	40.42	40.05	5.1	1,219	0.42%
2021/01/18	74.8	41.15	58.1	41.11	40.40	16.8	1,172	1.43%
2021/01/15	33	39.13	8.1	39.37	39.55	24.9	979	2.54%
2021/01/14	2	38.78	6	39.24	39.35	-4	953	-0.42%
2021/01/13	2	38.50	5	38.46	38.45	-3	937	-0.32%
2021/01/12	5	38.11	0	0.00	38.05	5	934	0.53%
2021/01/11	7	38.14	1	38.25	38.25	6	927	0.65%
2021/01/08	3	38.62	7	38.61	38.50	-4	917	-0.44%
2021/01/07	5	38.50	0	0.00	38.70	5	914	0.55%
2021/01/06	8	38.63	15	38.89	38.55	-7	910	-0.77%
2021/01/05	7	39.43	2	39.43	39.15	5	908	0.55%
2021/01/04	6	39.11	11	39.08	39.00	-5	931	-0.53%
2020/12/31	5	39.02	7	39.04	39.05	-2	920	-0.22%
2020/12/30	4	38.75	4	38.73	39.00	0	929	0.00%
2020/12/29	4	38.68	3.1	38.77	38.70	0.9	930	0.10%
2020/12/28	1.1	38.99	1	39.30	39.00	0.1	926	0.01%
2020/12/25	3	39.58	8	39.78	39.40	-5	915	-0.55%
2020/12/24	8	39.59	5	39.70	39.55	3	905	0.33%
2020/12/23	8	38.94	0.5	39.00	38.80	7.5	898	0.84%
2020/12/22	4	38.79	12	39.01	38.50	-8	910	-0.88%
2020/12/21	48.1	39.64	32	39.78	39.75	16.1	907	1.77%
2020/12/18	8	38.95	7	39.01	38.95	1	851	0.11%
2020/12/17	0.2	38.26	0	0.00	38.25	0.2	832	0.02%
2020/12/16	0.1	38.50	5	38.02	38.00	-4.9	848	-0.58%
2020/12/15	5	37.88	1	38.45	37.65	4	850	0.47%
2020/12/14	2	38.53	1	38.55	38.40	1	843	0.12%
2020/12/11	6	38.12	0	0.00	38.15	6	854	0.70%
2020/12/10	10	38.75	7	38.66	38.65	3	847	0.36%
2020/12/09	9	38.78	2	38.75	38.90	7	839	0.84%
2020/12/08	7	38.26	2	38.48	38.20	5	845	0.59%
2020/12/07	14.5	38.42	14	38.21	38.15	0.5	860	0.06%
2020/12/04	4	39.33	2	39.30	39.25	2	834	0.24%
2020/12/03	1	39.35	1	39.40	39.00	0	833	0.00%
2020/12/02	0	0.00	0	39.05	39.15	0	852	0.00%
2020/12/01	0	39.15	5	39.21	39.15	-5	872	-0.57%
2020/11/30	8	39.84	0	0.00	39.40	8	918	0.87%
2020/11/27	11.2	39.33	1	38.80	39.35	10.2	900	1.13%
2020/11/26	1.7	38.39	3	38.33	38.30	-1.3	886	-0.15%
2020/11/25	1	38.50	2	38.45	38.30	-1	893	-0.12%
2020/11/24	3	38.72	0.1	38.85	38.50	3	912	0.32%
2020/11/23	0.1	39.15	5	39.24	38.95	-4.9	914	-0.54%
2020/11/20	1	38.60	1	38.70	38.55	0	920	0.00%
2020/11/19	0.1	38.85	0	0.00	38.80	0.1	970	0.01%
2020/11/18	1.2	38.33	1	38.25	38.35	0.2	1,038	0.02%
2020/11/17	3	38.40	1	38.50	38.30	2	1,061	0.19%
2020/11/16	3.2	38.83	2	39.03	38.70	1.2	1,178	0.10%
2020/11/13	0.1	38.45	0	0.00	38.65	0.1	1,309	0.01%
2020/11/12	0.1	38.90	0	0.00	38.45	0.1	1,329	0.01%
2020/11/11	1.1	38.11	0	0.00	38.40	1.1	1,342	0.08%
2020/11/10	4	38.08	0	40.00	37.95	4	1,360	0.29%
2020/11/09	2	38.05	0	0.00	38.20	2	1,368	0.15%
2020/11/06	1	38.00	1	37.70	37.60	0	1,390	0.00%
2020/11/05	3	37.92	2	38.03	37.90	1	1,421	0.07%
2020/11/04	3	37.08	1	37.30	37.10	2	1,501	0.13%
2020/11/03	0	0.00	6	36.88	36.85	-6	1,538	-0.39%
2020/11/02	2	35.55	0.1	36.10	35.55	1.9	1,613	0.12%
2020/10/30	5	36.49	4	36.61	36.30	1	1,704	0.06%
2020/10/29	2	36.60	0	0.00	36.60	2	1,753	0.11%
2020/10/28	4	36.94	3	37.15	37.00	1	1,962	0.05%
2020/10/27	2	36.95	6	36.65	36.90	-4	2,067	-0.19%
2020/10/26	4	37.04	3	37.10	37.05	1	2,122	0.05%
2020/10/23	0.2	37.45	0	0.00	37.45	0.2	2,127	0.01%
2020/10/22	5	37.27	0	0.00	37.35	5	2,152	0.23%
2020/10/21	0	0.00	1	38.00	37.95	-1	2,188	-0.05%
2020/10/20	1	37.85	2	38.00	37.85	-1	2,230	-0.04%
2020/10/19	0	38.00	0	0.00	37.85	0	2,256	0.00%
2020/10/16	3	37.78	1	37.55	37.55	2	2,295	0.09%
2020/10/15	0	0.00	2	37.95	37.95	-2	2,354	-0.08%
2020/10/14	2	37.98	2	38.08	38.05	0	2,480	0.00%
2020/10/13	7	37.69	8	37.40	37.60	-1	2,612	-0.04%
2020/10/12	5	37.56	2	37.63	37.05	3	2,647	0.11%
2020/10/08	2	39.05	0	0.00	39.05	2	2,743	0.07%
2020/10/07	1	39.70	1	40.00	39.20	0	2,853	0.00%
2020/10/06	5	39.60	0	0.00	39.75	5	2,875	0.17%
2020/10/05	0.1	40.00	0	0.00	39.25	0.1	2,927	0.00%
2020/09/29	1	38.70	1	39.00	39.00	0	3,007	0.00%
2020/09/28	2	38.68	4	39.00	39.00	-2	3,059	-0.07%
2020/09/25	4	37.93	0	0.00	37.55	4	3,135	0.13%
2020/09/24	2	38.25	0	0.00	38.10	2	3,194	0.06%
2020/09/23	3	39.35	0	0.00	39.30	3	3,214	0.09%
2020/09/22	1	39.40	5	39.48	39.45	-4	3,237	-0.12%
2020/09/21	3	40.00	0	0.00	39.95	3	3,286	0.09%
2020/09/18	2	40.45	0	0.00	40.55	2	3,487	0.06%
2020/09/17	1	40.80	2	41.00	40.55	-1	3,791	-0.03%
2020/09/16	3	40.82	2	40.60	40.75	1	3,853	0.03%
2020/09/15	1	41.50	1	41.55	41.20	0	3,889	0.00%
2020/09/14	4	41.20	0	0.00	41.15	4	3,962	0.10%
2020/09/11	0	0.00	11	40.77	40.95	-11	3,989	-0.28%
2020/09/10	5	41.07	3	40.75	40.75	2	4,043	0.05%
2020/09/09	1	41.20	0	0.00	41.40	1	4,089	0.02%
2020/09/08	2	41.50	1	41.70	41.60	1	4,306	0.02%
2020/09/07	1	41.50	20	41.35	41.05	-19	4,470	-0.42%
2020/09/04	1	42.40	1	41.10	42.30	0	4,530	0.00%
2020/09/03	10	42.16	8	42.01	41.95	2	4,631	0.04%
2020/09/02	1	43.30	2	43.48	43.15	-1	4,729	-0.02%
2020/09/01	0	0.00	2	43.08	43.25	-2	4,889	-0.04%
2020/08/31	1.5	43.22	5	43.38	42.95	-3.5	5,005	-0.07%
2020/08/28	6	43.10	1	43.55	42.65	5	5,085	0.10%
2020/08/27	7	43.73	0	0.00	43.65	7	5,084	0.14%
2020/08/26	6	43.83	14	43.70	43.65	-8	5,111	-0.16%
2020/08/25	19	44.86	4	44.66	44.15	15	5,245	0.29%
2020/08/24	9	43.47	14	44.48	44.75	-5	5,254	-0.10%
2020/08/21	10	41.97	4	42.04	42.10	6	5,214	0.12%
2020/08/20	15.1	41.82	16	41.72	40.95	-0.9	5,218	-0.02%
2020/08/19	39	45.74	1	44.70	44.80	38	5,116	0.74%
2020/08/18	1.5	43.88	0	0.00	44.35	1.5	4,987	0.03%
2020/08/17	2	44.13	5	44.18	44.10	-3	4,989	-0.06%
2020/08/14	6	43.60	3	44.13	44.10	3	4,985	0.06%
2020/08/13	2	43.80	2	43.35	43.45	0	4,978	0.00%
2020/08/12	1.1	43.77	1	44.00	43.95	0.1	5,024	0.00%
2020/08/11	0	0.00	1	43.90	44.00	-1	5,012	-0.02%
2020/08/10	10	44.39	13	44.22	44.00	-3	4,994	-0.06%
2020/08/07	6	46.67	1	46.55	46.70	5	4,932	0.10%
2020/08/06	12	46.35	21	46.88	46.95	-9	4,901	-0.18%
2020/08/05	16	45.66	10	45.42	45.85	6	4,837	0.12%
2020/08/04	0	0.00	14	44.06	44.20	-14	4,785	-0.29%
2020/08/03	44	44.65	17	44.33	44.55	27	4,756	0.57%
2020/07/31	11	41.53	8	41.68	43.05	3	4,582	0.07%
2020/07/30	3	41.55	7	41.11	40.65	-4	4,543	-0.09%
2020/07/29	4.1	39.17	4	39.45	39.40	0.1	4,510	0.00%
2020/07/28	0	0.00	3	39.18	39.00	-3	4,522	-0.07%
2020/07/27	9	39.53	2	39.43	39.20	7	4,527	0.15%
2020/07/24	5	40.46	15	40.32	40.10	-10	4,545	-0.22%
2020/07/23	4	41.33	4	41.50	41.15	0	4,547	0.00%
2020/07/22	12	41.00	1	41.10	41.30	11	4,656	0.24%
2020/07/21	9	41.04	11	41.82	41.35	-2	4,665	-0.04%
2020/07/20	10	41.58	26	41.01	41.25	-16	4,627	-0.35%
2020/07/17	22	40.28	24	40.84	39.75	-2	4,516	-0.04%
2020/07/16	6	39.76	9	39.99	40.40	-3	4,408	-0.07%
2020/07/15	18	40.34	20	41.11	39.45	-2	4,367	-0.05%
2020/07/14	11	40.69	32	40.49	40.80	-21	4,270	-0.49%
2020/07/13	11	39.87	1	40.00	39.60	10	4,193	0.24%
2020/07/10	10	39.08	4	39.04	39.10	6	4,186	0.14%
2020/07/09	6	40.02	15	39.52	39.35	-9	4,148	-0.22%
2020/07/08	5	40.14	1	40.20	40.15	4	4,123	0.10%
2020/07/07	5	39.95	5	39.88	39.95	0	4,095	0.00%
2020/07/06	7	39.79	9	40.06	39.80	-2	4,071	-0.05%
2020/07/03	21	40.63	22.1	40.14	39.90	-1.1	4,003	-0.03%
2020/07/02	6	39.47	4	39.31	39.00	2	3,970	0.05%
2020/07/01	6	39.50	7	39.59	39.35	-1	3,944	-0.03%
2020/06/30	14	39.48	16	39.37	39.60	-2	3,915	-0.05%
2020/06/29	62	40.82	42	40.58	39.80	20	3,865	0.52%
2020/06/24	67	40.69	73	40.52	40.80	-6	3,652	-0.16%
2020/06/23	4	38.28	8	38.36	38.10	-4	3,414	-0.12%
2020/06/22	1	37.65	7	37.78	37.60	-6	3,360	-0.18%
2020/06/19	20	38.47	7	37.84	37.65	13	3,331	0.39%
2020/06/18	2	37.60	5	37.53	37.60	-3	3,273	-0.09%
2020/06/17	3	37.00	6.1	36.99	37.20	-3.1	3,257	-0.10%
2020/06/16	14	37.86	19	37.86	37.55	-5	3,221	-0.16%
2020/06/15	38	38.55	19	38.38	37.75	19	3,203	0.59%
2020/06/12	31	36.81	39	37.42	37.40	-8	3,015	-0.27%
2020/06/11	18	36.57	12	36.77	36.00	6	2,866	0.21%
2020/06/10	29	36.81	38	36.88	36.35	-9	2,806	-0.32%
2020/06/09	25	38.10	20	38.05	38.20	5	2,721	0.18%
2020/06/08	51.2	37.45	41	37.54	37.45	10.2	2,602	0.39%
2020/06/05	28	36.18	5	36.28	36.90	23	2,466	0.93%
2020/06/04	8	35.17	14	35.28	35.30	-6	2,376	-0.25%
2020/06/02	27	34.88	13	34.75	34.75	14	2,344	0.60%
2020/06/01	22	34.95	30	34.91	34.85	-8	2,335	-0.34%
2020/05/29	15	34.19	24	33.93	34.20	-9	2,215	-0.41%
2020/05/28	8	33.51	15	33.71	33.65	-7	2,171	-0.32%
2020/05/27	0	0.00	15	33.21	33.45	-15	2,157	-0.70%
2020/05/26	2	32.95	17	33.04	32.95	-15	2,194	-0.68%
2020/05/25	1	32.55	0	0.00	32.70	1	2,180	0.05%
2020/05/22	3	32.73	0	0.00	32.60	3	2,176	0.14%
2020/05/21	0	0.00	4	32.75	32.75	-4	2,160	-0.19%
2020/05/20	6	32.54	2	32.58	32.70	4	2,183	0.18%
2020/05/19	9	33.33	9	32.97	32.80	0	2,178	0.00%
2020/05/18	0	0.00	5	32.22	32.50	-5	2,119	-0.24%
2020/05/15	6	31.80	6	31.88	31.80	0	2,130	0.00%
2020/05/14	8	32.27	5	32.37	31.80	3	2,113	0.14%
2020/05/12	3	32.78	4	32.70	33.10	-1	2,077	-0.05%
2020/05/11	16	33.01	13	32.87	32.85	3	2,063	0.15%
2020/05/08	7	33.51	1	33.50	33.65	6	2,018	0.30%
2020/05/07	13.1	34.07	1	34.10	33.85	12.1	1,996	0.61%
2020/05/06	42	33.55	69	33.89	34.00	-27	1,963	-1.38%
2020/05/05	14	33.29	18	33.58	33.05	-4	1,897	-0.21%
2020/05/04	5	32.92	7	32.80	32.85	-2	1,873	-0.11%
2020/04/30	9	33.37	19	33.33	33.35	-10	1,855	-0.54%
2020/04/29	21	33.42	2	33.43	33.35	19	1,850	1.03%
2020/04/28	6	33.43	10	33.70	34.00	-4	1,806	-0.22%
2020/04/27	54	34.15	37	34.10	33.40	17	1,796	0.95%
2020/04/24	7	32.85	3	32.70	32.80	4	1,665	0.24%
2020/04/23	2	32.10	9	32.11	32.05	-7	1,618	-0.43%
2020/04/22	4	31.53	4	31.44	31.70	0	1,596	0.00%
2020/04/21	1	31.10	3	31.25	31.15	-2	1,581	-0.13%
2020/04/20	0	0.00	6	31.85	31.90	-6	1,564	-0.38%
2020/04/17	13	31.73	13	32.12	31.85	0	1,565	0.00%
2020/04/16	4	31.49	6	31.67	32.15	-2	1,522	-0.13%
2020/04/15	1	31.10	4	31.35	31.50	-3	1,491	-0.20%
2020/04/14	1	31.15	4	31.16	31.10	-3	1,472	-0.20%
2020/04/13	0	0.00	8	30.51	30.80	-8	1,478	-0.54%
2020/04/10	1	30.00	0	0.00	30.20	1	1,465	0.07%
2020/04/09	3	30.27	6	30.50	30.05	-3	1,479	-0.20%
2020/04/08	4	29.59	5	29.80	29.90	-1	1,454	-0.07%
2020/04/07	8	29.59	8	29.73	29.75	0	1,435	0.00%
2020/04/06	0	0.00	1	28.40	28.65	-1	1,390	-0.07%
2020/04/01	6	28.27	1	28.45	28.40	5	1,386	0.36%
2020/03/31	1	28.35	2	28.53	28.35	-1	1,381	-0.07%
2020/03/30	6	27.94	6	28.09	28.30	0	1,370	0.00%
2020/03/27	5	28.36	2	28.28	28.10	3	1,363	0.22%
2020/03/26	3	28.00	0	0.00	28.05	3	1,308	0.23%
2020/03/25	5	28.14	0	0.00	28.00	5	1,293	0.39%
2020/03/24	0	0.00	1	28.15	27.60	-1	1,274	-0.08%
2020/03/23	2	26.48	1	26.60	27.15	1	1,257	0.08%
2020/03/20	7	27.54	2	26.88	27.45	5	1,243	0.40%
2020/03/19	1	25.50	0	0.00	25.50	1	1,212	0.08%
2020/03/18	11	28.88	14	29.04	28.30	-3	1,169	-0.26%
2020/03/17	4	28.04	7	28.32	28.20	-3	1,134	-0.26%
2020/03/16	1	28.75	0	0.00	28.20	1	1,117	0.09%
2020/03/13	11	28.08	6	28.01	28.40	5	1,091	0.46%
2020/03/12	5	30.07	3	30.00	29.85	2	1,057	0.19%
2020/03/11	3	31.43	1.4	31.64	31.00	1.6	1,028	0.15%
2020/03/10	1	31.35	1	31.55	31.80	0	996	0.00%
2020/03/09	1	31.85	1	31.80	31.40	0	970	0.00%
2020/03/06	4	31.79	5	31.99	31.95	-1	943	-0.11%
2020/03/05	2	31.40	1	31.45	31.35	1	918	0.11%
2020/03/04	1	30.60	13	30.95	31.40	-12	934	-1.28%
2020/03/03	1	30.60	5	30.70	30.55	-4	908	-0.44%
2020/03/02	1	30.40	5	30.20	30.30	-4	895	-0.45%
2020/02/27	9	30.64	6.1	30.92	30.40	2.9	880	0.33%
2020/02/26	2	29.78	7	29.69	29.80	-5	820	-0.61%
2020/02/25	1	29.10	0	0.00	29.80	1	819	0.12%
2020/02/24	2	29.50	3	29.65	29.70	-1	821	-0.12%
2020/02/21	39.4	30.70	32	29.95	29.95	7.4	819	0.91%
2020/02/20	0	0.00	1	29.95	30.40	-1	790	-0.13%
2020/02/19	2	29.88	0	0.00	30.05	2	800	0.25%
2020/02/18	1	29.55	1	29.70	29.65	0	825	0.00%
2020/02/17	3	28.92	0	0.00	29.10	3	816	0.37%
2020/02/14	1	29.10	0	0.00	29.10	1	826	0.12%
2020/02/13	0	0.00	1	29.15	28.75	-1	834	-0.12%
2020/02/12	1	28.80	0	0.00	28.80	1	849	0.12%
2020/02/11	3	28.62	1	28.50	28.55	2	864	0.23%
2020/02/10	3	27.75	0	0.00	27.85	3	887	0.34%
2020/02/07	2.1	28.20	0	0.00	28.00	2.1	979	0.21%
2020/02/06	1	28.60	1	28.50	28.60	0	986	0.00%
2020/02/05	2	28.03	0	0.00	27.90	2	1,007	0.20%
2020/02/04	1	27.55	1	27.85	27.90	0	1,041	0.00%
2020/02/03	9	26.94	1	27.45	27.35	8	1,213	0.66%
2020/01/31	4	28.13	0	0.00	28.00	4	1,197	0.33%
2020/01/30	12	29.02	0	0.00	28.30	12	1,194	1.00%
2020/01/14	0	0.00	1	31.05	31.05	-1	1,353	-0.07%
2020/01/13	0	0.00	2	30.90	30.85	-2	1,352	-0.15%
2020/01/10	1	30.50	0	0.00	30.20	1	1,373	0.07%
2020/01/08	1	30.15	0	0.00	30.10	1	1,428	0.07%
2020/01/07	0	0.00	1	30.60	30.50	-1	1,438	-0.07%
2020/01/06	3	30.15	0	0.00	30.05	3	1,494	0.20%
2020/01/03	2	30.53	2	30.75	30.70	0	1,520	0.00%
2019/12/30	0	0.00	2	30.43	30.40	-2	1,538	-0.13%
2019/12/27	0	0.00	3	30.13	30.35	-3	1,543	-0.19%
2019/12/20	4	30.08	0	0.00	30.10	4	1,583	0.25%
2019/12/19	2	30.10	0	0.00	30.10	2	1,604	0.12%
2019/12/18	0	0.00	1	30.40	30.25	-1	1,615	-0.06%
2019/12/12	1	30.35	1	30.35	30.25	0	1,677	0.00%
2019/12/11	2	30.23	0	0.00	30.25	2	1,702	0.12%
2019/12/10	1	30.65	0	0.00	30.60	1	1,717	0.06%
2019/12/09	1	30.45	1	30.65	30.60	0	1,748	0.00%
2019/12/06	0	0.00	1	30.80	30.80	-1	1,771	-0.06%
2019/12/04	2	30.53	1	30.60	30.45	1	2,062	0.05%
2019/12/02	1	29.65	0	0.00	29.70	1	2,140	0.05%
2019/11/29	3	30.65	1	30.40	30.35	2	2,169	0.09%
2019/11/21	1	31.20	0	0.00	31.30	1	2,414	0.04%
2019/11/19	0	0.00	1	31.85	31.60	-1	2,487	-0.04%
2019/11/15	3	31.50	0	0.00	31.50	3	2,559	0.12%
2019/11/14	0	0.00	4	31.95	31.65	-4	2,612	-0.15%
2019/11/08	1	32.55	0	0.00	32.50	1	2,914	0.03%
2019/11/07	0	0.00	3	32.45	32.55	-3	3,139	-0.10%
2019/11/06	6	32.92	6	32.66	32.75	0	3,270	0.00%
2019/11/04	11	31.43	5	31.70	31.50	6	3,325	0.18%
2019/11/01	4	31.49	2	31.25	31.75	2	3,342	0.06%
2019/10/31	54	31.65	1	31.40	31.30	53	3,423	1.55%
2019/10/30	1	34.65	3	34.70	34.60	-2	3,524	-0.06%
2019/10/29	6	34.54	4	34.63	34.45	2	3,536	0.06%
2019/10/25	8	35.54	11	35.33	34.80	-3	3,559	-0.08%
2019/10/24	4	35.14	3	35.47	35.80	1	3,512	0.03%
2019/10/23	0	0.00	2	35.00	35.00	-2	3,488	-0.06%
2019/10/22	2	35.13	3	35.22	34.85	-1	3,575	-0.03%
2019/10/18	0	0.00	3	35.13	34.55	-3	3,580	-0.08%
2019/10/17	0	0.00	1	34.45	34.60	-1	3,577	-0.03%
2019/10/16	5	34.54	7	34.99	34.70	-2	3,616	-0.06%
2019/10/15	5	34.40	0	0.00	34.40	5	3,611	0.14%
2019/10/14	9	34.72	12	34.89	34.70	-3	3,769	-0.08%
2019/10/09	7	33.61	10	33.83	34.00	-3	3,865	-0.08%
2019/10/08	5	33.40	5	33.75	33.40	0	3,851	0.00%
2019/10/07	1	33.40	0	0.00	33.45	1	3,853	0.03%
2019/10/04	4	33.24	1	33.25	33.20	3	3,858	0.08%
2019/10/02	5	33.19	3	33.05	33.15	2	3,899	0.05%
2019/09/27	6	32.83	0	0.00	32.85	6	3,987	0.15%
2019/09/25	2	33.98	10	33.81	33.65	-8	3,993	-0.20%
2019/09/24	2	34.40	1	34.05	34.25	1	4,014	0.02%
2019/09/23	6	33.91	0	0.00	33.90	6	4,038	0.15%
2019/09/20	1	33.35	0	0.00	33.30	1	4,096	0.02%
2019/09/19	0	0.00	2	33.80	33.65	-2	4,090	-0.05%
2019/09/18	2	34.00	3	33.78	33.55	-1	4,095	-0.02%
2019/09/17	0	0.00	1	34.10	33.85	-1	4,107	-0.02%
2019/09/16	2	34.23	2	34.23	34.25	0	4,169	0.00%
2019/09/12	7	34.51	8	34.48	34.75	-1	4,169	-0.02%
2019/09/11	4	34.44	3	34.43	34.25	1	4,212	0.02%
2019/09/10	4	34.53	0	0.00	34.75	4	4,190	0.10%
2019/09/09	7	35.63	7	35.41	34.90	0	4,178	0.00%
2019/09/06	8	35.09	11	35.20	34.65	-3	4,062	-0.07%
2019/09/05	4	34.26	1	34.45	34.00	3	3,907	0.08%
2019/09/04	1	33.90	6	33.93	34.40	-5	3,887	-0.13%
2019/09/03	4	34.41	4	34.40	33.75	0	3,892	0.00%
2019/09/02	3	34.10	2	34.23	34.25	1	3,865	0.03%
2019/08/30	12	33.53	1	33.35	33.30	11	3,826	0.29%
2019/08/29	12	34.33	14	34.40	33.70	-2	3,788	-0.05%
2019/08/28	1	33.35	0	0.00	33.25	1	3,651	0.03%
2019/08/27	1	32.85	2	33.03	33.15	-1	3,645	-0.03%
2019/08/26	3	32.32	4	32.35	32.40	-1	3,648	-0.03%
2019/08/23	4	33.11	0	0.00	32.95	4	3,630	0.11%
2019/08/22	0	0.00	16	33.70	33.25	-16	3,617	-0.44%
2019/08/21	16	33.08	6	33.33	33.55	10	3,580	0.28%
2019/08/20	9	33.38	11	33.25	32.85	-2	3,574	-0.06%
2019/08/19	21	33.83	23	33.83	33.60	-2	3,541	-0.06%
2019/08/16	7	33.21	2	33.20	33.30	5	3,505	0.14%
2019/08/15	5	32.90	16	32.84	32.80	-11	3,495	-0.31%
2019/08/14	4	33.60	4	34.09	33.65	0	3,541	0.00%
2019/08/13	31	33.93	17	33.99	33.50	14	3,517	0.40%
2019/08/12	14	33.08	19	33.19	34.10	-5	3,513	-0.14%
2019/08/08	2	31.68	14	31.65	31.90	-12	3,533	-0.34%
2019/08/07	24	31.37	25	31.02	30.65	-1	3,777	-0.03%
2019/08/06	25	29.74	22	28.73	30.00	3	3,684	0.08%
2019/08/05	3	29.72	2	30.08	29.60	1	3,678	0.03%
2019/08/02	15	30.70	9	30.82	30.45	6	3,701	0.16%
2019/08/01	67	31.92	86.5	31.72	32.05	-19.5	3,683	-0.53%
2019/07/31	17	30.02	34	30.08	30.45	-17	3,447	-0.49%
2019/07/30	34	30.67	47	29.86	29.80	-13	3,478	-0.37%
2019/07/29	1	30.50	22	30.85	30.75	-21	3,503	-0.60%
2019/07/26	15	30.46	16	30.35	30.35	-1	3,604	-0.03%
2019/07/25	2	30.50	0	0.00	30.55	2	3,705	0.05%
2019/07/24	17	30.96	16	30.99	30.75	1	3,711	0.03%
2019/07/23	4	30.63	7	30.59	31.05	-3	3,657	-0.08%
2019/07/22	4	30.85	2	30.80	30.70	2	3,688	0.05%
2019/07/19	1	31.00	4	30.24	30.20	-3	3,747	-0.08%
2019/07/18	11	31.11	6	30.85	30.50	5	3,736	0.13%
2019/07/17	3	30.73	1	30.85	31.45	2	3,715	0.05%
2019/07/16	133.5	32.24	69	31.26	30.95	64.5	3,693	1.75%	大買/
2019/07/15	4	31.43	3	30.78	31.55	1	3,557	0.03%
2019/07/12	1	29.45	2	29.55	29.50	-1	3,470	-0.03%
2019/07/11	0	0.00	1	29.20	29.35	-1	3,578	-0.03%
2019/07/10	0	0.00	6	28.90	28.80	-6	3,635	-0.17%
2019/07/09	0	0.00	4	28.61	28.85	-4	3,823	-0.10%
2019/07/08	9	28.66	5	28.62	28.65	4	3,981	0.10%
2019/07/05	1	30.20	0	0.00	29.65	1	4,032	0.02%
2019/07/04	10	29.75	1	29.45	29.75	9	4,317	0.21%
2019/07/03	1	28.75	0	0.00	28.75	1	4,388	0.02%
2019/07/02	3	29.13	0	0.00	29.10	3	4,415	0.07%
2019/07/01	3	28.80	1	28.70	28.70	2	4,394	0.05%
2019/06/28	3	28.22	1	28.25	28.20	2	4,378	0.05%
2019/06/27	0	0.00	0	29.60	29.60	0	4,354	0.00%
2019/06/26	1	29.30	1	29.30	29.15	0	4,299	0.00%
2019/06/25	1	29.55	0	0.00	29.20	1	4,347	0.02%
2019/06/24	2	29.40	1	29.40	29.60	1	4,366	0.02%
2019/06/21	0	0.00	6	29.65	29.10	-6	4,353	-0.14%
2019/06/20	1	29.05	0	0.00	29.05	1	4,293	0.02%
2019/06/19	0	0.00	26	28.65	29.00	-26	4,303	-0.60%
2019/06/17	0	0.00	6	28.35	28.15	-6	4,347	-0.14%
2019/06/12	4	28.14	0	0.00	28.30	4	4,483	0.09%
2019/06/11	8	27.90	2	27.88	27.75	6	4,497	0.13%
2019/06/10	0	0.00	1	27.90	28.45	-1	4,514	-0.02%
2019/06/05	1	27.45	0	0.00	27.25	1	4,710	0.02%
2019/06/03	1	27.25	1	27.15	27.30	0	4,862	0.00%
2019/05/31	0	27.75	1	27.80	27.65	-1	4,867	-0.02%
2019/05/30	1	27.50	12	27.45	27.55	-11	4,862	-0.23%
2019/05/29	2	27.45	2	27.38	27.45	0	4,943	0.00%
2019/05/27	0	0.00	2	27.00	27.20	-2	4,995	-0.04%
2019/05/24	2	27.35	12	27.48	27.15	-10	5,024	-0.20%
2019/05/23	1	27.30	1	27.80	27.25	0	5,121	0.00%
2019/05/22	10	28.09	1	28.45	28.00	9	5,162	0.17%
2019/05/21	27	28.37	0	0.00	28.10	27	5,224	0.52%
2019/05/20	2	28.50	4	28.31	28.50	-2	5,229	-0.04%
2019/05/17	2	29.08	3	29.73	28.90	-1	5,189	-0.02%
2019/05/16	7	30.74	10	30.81	30.00	-3	5,060	-0.06%
2019/05/15	51	30.37	56	30.62	29.90	-5	4,810	-0.10%
2019/05/14	0	0.00	2	28.25	28.10	-2	4,473	-0.04%
2019/05/13	2	28.30	0	0.00	28.25	2	4,450	0.04%
2019/05/10	8	28.35	8	27.90	28.30	0	4,421	0.00%
2019/05/09	1	28.00	1	28.55	27.80	0	4,360	0.00%
2019/05/08	34	27.85	23	27.95	27.85	11	4,259	0.26%
2019/05/07	1	28.50	22	28.58	28.55	-21	4,219	-0.50%
2019/05/06	1	28.20	0	0.00	28.10	1	4,169	0.02%
2019/05/03	6	28.96	13	29.28	28.80	-7	4,102	-0.17%
2019/05/02	3	28.60	18	29.03	29.30	-15	3,976	-0.38%
2019/04/30	0	0.00	1	28.35	28.10	-1	3,859	-0.03%
2019/04/29	2	27.80	4	27.26	27.75	-2	3,828	-0.05%
2019/04/26	4	28.01	8	27.88	27.80	-4	3,794	-0.11%
2019/04/25	6	28.55	14	28.48	28.80	-8	3,731	-0.21%
2019/04/24	4	27.83	2	28.05	27.85	2	3,646	0.05%
2019/04/23	20	28.02	2	28.15	28.00	18	3,624	0.50%
2019/04/22	4	27.80	0	0.00	28.20	4	3,604	0.11%
2019/04/19	5	27.80	0	0.00	27.50	5	3,585	0.14%
2019/04/18	4	28.41	7	28.03	27.50	-3	3,549	-0.08%
2019/04/17	12	28.61	10	28.65	28.90	2	3,469	0.06%
2019/04/16	8	28.09	6	28.25	28.00	2	3,393	0.06%
2019/04/15	42	28.55	40	28.65	28.60	2	3,334	0.06%
2019/04/12	19.1	27.75	18	27.77	27.85	1.1	3,140	0.04%
2019/04/11	5	27.13	12	26.90	27.20	-7	2,968	-0.24%
2019/04/10	50	28.43	10	28.07	26.90	40	2,865	1.40%
2019/04/09	4	27.16	18	27.54	27.85	-14	2,540	-0.55%
2019/04/08	0	0.00	13	24.99	25.35	-13	2,417	-0.54%
2019/04/03	1	24.40	4	24.54	24.60	-3	2,376	-0.13%
2019/04/02	1	24.40	1	24.75	24.40	0	2,377	0.00%
2019/04/01	3	24.45	1	24.45	24.45	2	2,362	0.08%
2019/03/29	0	0.00	1	24.50	24.45	-1	2,345	-0.04%
2019/03/28	13	24.65	10	24.70	24.40	3	2,345	0.13%
2019/03/27	0	0.00	9	24.78	25.05	-9	2,377	-0.38%
2019/03/26	3	24.70	0	0.00	24.45	3	2,354	0.13%
2019/03/25	7	23.93	12	24.37	24.50	-5	2,339	-0.21%
2019/03/22	14	24.50	0	0.00	24.30	14	2,315	0.60%
2019/03/21	4	24.54	0	0.00	24.50	4	2,282	0.18%
2019/03/20	17	25.34	13	25.08	24.75	4	2,258	0.18%
2019/03/19	2	24.95	0	0.00	25.30	2	2,242	0.09%
2019/03/18	1	25.20	15	25.29	25.35	-14	2,228	-0.63%
2019/03/15	3	24.55	6	24.95	24.55	-3	2,152	-0.14%
2019/03/14	5	24.37	1	24.20	24.55	4	2,092	0.19%
2019/03/13	20	24.83	9	24.83	24.55	11	2,049	0.54%
2019/03/12	14	24.77	0	0.00	24.75	14	1,993	0.70%
2019/03/11	12	24.70	24	24.71	24.80	-12	1,926	-0.62%
2019/03/08	10	23.65	18	23.71	23.65	-8	1,798	-0.44%
2019/03/07	5	22.98	1	23.15	22.80	4	1,651	0.24%
2019/03/06	6	23.32	5	23.65	23.25	1	1,625	0.06%
2019/03/05	13	23.33	1	23.40	23.45	12	1,601	0.75%
2019/03/04	6	23.36	9	23.36	23.45	-3	1,581	-0.19%
2019/02/27	4	22.61	0	0.00	23.00	4	1,487	0.27%
2019/02/26	1	22.65	0	0.00	22.65	1	1,433	0.07%
2019/02/25	5	22.65	68	22.65	22.65	-63	1,397	-4.51%
2019/02/22	9	22.71	1	22.30	22.25	8	1,339	0.60%
2019/02/21	5	22.78	1	23.00	23.00	4	1,214	0.33%
2019/02/20	25	22.33	1	22.45	22.85	24	1,123	2.14%
2019/02/19	44	22.25	0	0.00	22.25	44	1,027	4.28%
2019/02/18	0	0.00	1	21.20	21.50	-1	917	-0.11%
2019/01/30	0	0.00	1	20.30	20.30	-1	778	-0.13%
2019/01/14	0	0.00	2	20.10	20.00	-2	878	-0.23%
2018/12/22	1	20.20	0	0.00	20.20	1	749	0.13%
2018/12/20	0	0.00	1	20.80	20.20	-1	728	-0.14%
2018/12/19	0	0.00	2	20.20	20.30	-2	632	-0.32%
2018/12/13	2	20.20	1	20.25	20.00	1	604	0.17%
2018/11/15	0	0.00	1	19.70	19.65	-1	488	-0.20%
2018/11/05	1	20.25	0	0.00	20.25	1	561	0.18%
2018/10/24	1	18.50	1	18.45	18.50	0	656	0.00%
2018/10/12	1	18.25	0	0.00	18.60	1	814	0.12%
2018/09/28	0	0.00	1	19.80	19.75	-1	868	-0.12%
2018/09/25	2	20.00	0	0.00	20.05	2	894	0.22%
2018/09/12	0	0.00	1	19.55	19.45	-1	1,002	-0.10%
2018/09/07	0	0.00	1	20.05	19.80	-1	1,037	-0.10%
2018/08/29	1	21.20	0	0.00	21.20	1	1,410	0.07%
2018/08/24	1	20.75	1	20.65	20.70	0	1,509	0.00%
2018/08/22	1	21.40	0	0.00	21.10	1	1,553	0.06%
2018/08/16	0	0.00	1	22.65	22.65	-1	1,609	-0.06%
2018/08/10	0	0.00	10	23.25	23.20	-10	1,715	-0.58%
2018/08/09	0	0.00	3	23.30	23.35	-3	1,736	-0.17%
2018/08/08	1	23.75	0	0.00	23.65	1	1,747	0.06%
2018/08/07	4	23.95	1	24.00	23.75	3	1,754	0.17%
2018/08/06	16	24.85	15	24.38	23.65	1	1,746	0.06%
2018/08/02	1	23.50	20	23.55	23.55	-19	1,757	-1.08%
2018/07/30	0	0.00	1	23.80	23.75	-1	1,765	-0.06%
2018/07/27	30	24.12	0	0.00	24.15	30	1,758	1.71%
2018/07/26	0	0.00	1	23.55	24.10	-1	1,705	-0.06%
2018/07/20	0	0.00	3	23.25	23.10	-3	1,721	-0.17%
2018/07/19	3	23.70	0	0.00	23.50	3	1,732	0.17%
2018/06/28	0	0.00	1	22.70	22.80	-1	1,820	-0.05%
2018/06/25	3	24.23	2	23.90	23.95	1	1,910	0.05%
2018/06/22	0	0.00	1	23.80	23.80	-1	1,950	-0.05%
2018/06/20	0	0.00	2	23.05	23.35	-2	2,007	-0.10%
2018/06/19	2	23.23	0	0.00	22.85	2	2,045	0.10%
2018/06/15	1	23.90	0	0.00	23.80	1	2,074	0.05%
2018/06/14	0	0.00	2	23.90	23.70	-2	2,183	-0.09%
2018/06/13	0	0.00	1	25.10	24.25	-1	2,323	-0.04%
2018/06/12	0	0.00	3	24.78	24.80	-3	2,310	-0.13%
2018/06/11	3	24.28	0	0.00	24.00	3	2,296	0.13%
2018/06/08	0	0.00	1	24.75	24.35	-1	2,511	-0.04%
2018/06/07	6	25.21	1	25.20	25.00	5	2,600	0.19%
2018/06/06	1	23.50	1	23.85	24.30	0	2,511	0.00%
2018/06/05	3	23.10	0	0.00	23.00	3	2,542	0.12%
2018/06/04	0	0.00	2	23.00	23.05	-2	2,677	-0.07%
2018/06/01	1	23.30	0	0.00	22.80	1	2,741	0.04%
2018/05/31	0	0.00	1	22.60	23.00	-1	2,972	-0.03%
2018/05/30	1	22.40	0	0.00	22.30	1	3,185	0.03%
2018/05/29	0	0.00	1	22.50	22.40	-1	3,224	-0.03%
2018/05/25	1	22.60	0	0.00	22.60	1	3,252	0.03%
2018/05/22	1	22.50	2	22.45	22.25	-1	3,194	-0.03%
2018/05/21	0	0.00	2	22.10	22.30	-2	3,145	-0.06%
2018/05/18	0	0.00	8	22.41	22.00	-8	3,113	-0.26%
2018/05/17	0	0.00	2	21.98	21.95	-2	3,083	-0.06%
2018/05/16	1	21.70	0	0.00	21.75	1	3,060	0.03%
2018/05/15	0	0.00	1	21.70	21.70	-1	3,041	-0.03%
2018/05/14	3	21.92	1	22.10	21.75	2	3,041	0.07%
2018/05/11	3	21.45	0	0.00	21.50	3	3,013	0.10%
2018/05/10	4	21.76	0	0.00	21.65	4	2,991	0.13%
2018/05/03	1	20.30	0	0.00	20.50	1	2,819	0.04%
2018/04/25	0	0.00	1	18.85	19.15	-1	2,762	-0.04%
2018/04/23	1	19.85	0	0.00	19.70	1	2,738	0.04%
2018/04/19	0	0.00	1	20.15	19.95	-1	2,757	-0.04%
2018/04/18	1	20.10	0	0.00	19.85	1	2,751	0.04%
2018/04/13	0	0.00	3	20.98	20.85	-3	2,725	-0.11%
2018/04/12	1	21.05	4	20.78	21.15	-3	2,733	-0.11%
2018/04/11	0	0.00	1	20.40	20.40	-1	2,692	-0.04%
2018/04/09	1	20.40	2	20.55	20.35	-1	2,694	-0.04%
2018/04/03	0	0.00	1	20.80	20.90	-1	2,755	-0.04%
2018/03/30	0	0.00	1	22.00	21.65	-1	2,745	-0.04%
2018/03/28	1	21.30	1	21.10	21.00	0	2,662	0.00%
2018/03/27	1	21.85	0	0.00	21.60	1	2,630	0.04%
2018/03/26	0	0.00	1	21.25	21.65	-1	2,543	-0.04%
2018/03/23	6	21.27	25	21.21	21.15	-19	2,521	-0.75%
2018/03/22	7	22.74	0	0.00	22.20	7	2,465	0.28%
2018/03/21	0	0.00	5	23.05	23.05	-5	2,406	-0.21%
2018/03/20	20	23.90	1	23.95	23.20	19	2,362	0.80%
2018/03/19	2	23.93	1	24.40	24.40	1	2,252	0.04%
2018/03/16	1	22.50	1	22.40	22.25	0	2,095	0.00%
2018/03/15	3	23.03	0	0.00	23.15	3	2,038	0.15%
2018/03/14	36	23.51	34	24.02	23.40	2	2,001	0.10%
2018/03/13	0	0.00	5	22.49	23.40	-5	1,760	-0.28%
2018/03/12	0	21.50	0	0.00	21.55	0	1,649	0.00%
2018/03/09	3	22.23	1	22.00	22.00	2	1,611	0.12%
2018/03/08	9	22.35	9	22.22	22.35	0	1,529	0.00%
2018/03/07	3	21.35	0	0.00	20.80	3	1,375	0.22%
2018/03/06	12	21.93	8	22.88	21.50	4	1,295	0.31%
2018/03/05	3	20.98	2	21.30	22.00	1	1,010	0.10%
2018/03/02	3	20.03	1	20.30	20.30	2	763	0.26%
2018/03/01	0	0.00	1	20.20	20.30	-1	714	-0.14%
2018/02/02	2	19.15	0	0.00	19.15	2	684	0.29%
2018/01/02	1	20.00	0	0.00	19.90	1	1,277	0.08%