大聯大 (3702)-國泰-敦南券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)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	83.5	71.87	16.6	71.89	70.60	67	5,763	1.16%
2024/11/21	41.6	73.16	19.8	73.48	72.50	21.7	5,655	0.38%
2024/11/20	17.6	74.82	5.2	75.09	74.40	12.4	5,570	0.22%
2024/11/19	22.9	75.64	9	76.07	75.40	13.9	5,505	0.25%
2024/11/18	14.7	77.36	21.9	77.41	75.70	-7.2	5,396	-0.13%
2024/11/15	12.3	76.81	11.1	76.90	75.40	1.2	5,311	0.02%
2024/11/14	14.1	75.52	17.2	76.69	75.90	-3.2	5,293	-0.06%
2024/11/13	6.2	75.50	35.5	75.65	76.30	-29.3	5,237	-0.56%
2024/11/12	12.7	75.17	21.3	75.15	75.00	-8.6	5,180	-0.17%
2024/11/11	24.2	75.83	11.2	75.31	75.60	13	5,114	0.25%
2024/11/08	9.7	77.26	20.4	77.31	76.60	-10.7	5,074	-0.21%
2024/11/07	16	75.70	45.3	76.13	77.10	-29.2	5,130	-0.57%
2024/11/06	14	73.49	16	73.83	73.50	-2	5,125	-0.04%
2024/11/05	48.8	72.44	11.1	72.66	72.90	37.8	5,154	0.73%
2024/11/04	44.6	73.84	12.1	73.75	73.20	32.5	5,214	0.62%
2024/11/01	13.2	75.08	18	75.35	76.10	-4.8	5,293	-0.09%
2024/10/30	28.5	75.10	14.2	75.23	74.20	14.3	5,273	0.27%
2024/10/29	14.8	76.47	7.4	76.59	76.40	7.5	5,262	0.14%
2024/10/28	6.8	77.06	7	77.23	77.00	-0.2	5,288	0.00%
2024/10/25	2.1	77.11	2	77.15	77.40	0.1	5,363	0.00%
2024/10/24	20.9	76.91	11.8	77.14	76.70	9	5,416	0.17%
2024/10/23	27.1	77.50	8.4	77.80	77.00	18.7	5,508	0.34%
2024/10/22	14.7	78.70	4.7	78.66	78.30	10	5,574	0.18%
2024/10/21	35.8	77.89	19.7	78.04	77.50	16.1	5,707	0.28%
2024/10/18	27.9	79.28	38.4	79.12	78.00	-10.5	5,797	-0.18%
2024/10/17	12.5	78.34	19.4	78.43	77.50	-6.9	5,876	-0.12%
2024/10/16	39.8	77.57	24.3	78.35	77.20	15.5	5,962	0.26%
2024/10/15	14.4	77.99	16.6	78.05	78.10	-2.2	5,951	-0.04%
2024/10/14	58.1	77.43	32.5	76.92	76.80	25.6	6,101	0.42%
2024/10/11	19.1	75.98	10.5	75.85	76.20	8.6	6,180	0.14%
2024/10/09	10.8	75.35	22.5	75.45	74.80	-11.7	6,223	-0.19%
2024/10/08	10.4	74.72	6	74.78	74.50	4.4	6,266	0.07%
2024/10/07	15.7	74.68	30.3	74.83	75.20	-14.6	6,292	-0.23%
2024/10/04	7.2	74.17	10.6	74.53	74.60	-3.4	6,280	-0.05%
2024/10/01	31.4	74.14	17.1	74.54	73.60	14.3	6,239	0.23%
2024/09/30	21.6	76.47	7.2	76.47	75.00	14.4	6,333	0.23%
2024/09/27	27.5	77.29	31.3	77.53	77.50	-3.8	6,582	-0.06%
2024/09/26	19.9	76.48	15.1	76.79	76.20	4.8	6,966	0.07%
2024/09/25	22	77.18	16.6	77.15	76.50	5.4	6,972	0.08%
2024/09/24	16.5	74.97	22.2	76.00	76.00	-5.7	6,942	-0.08%
2024/09/23	9.6	75.14	5.6	75.51	75.80	4	6,957	0.06%
2024/09/20	25	75.43	18	75.27	74.80	7	6,884	0.10%
2024/09/19	12.1	74.80	31.5	74.81	74.80	-19.4	6,760	-0.29%
2024/09/18	22.6	74.03	11.1	73.88	73.60	11.5	6,684	0.17%
2024/09/16	21.4	74.12	16	74.13	74.30	5.4	6,740	0.08%
2024/09/13	31.6	74.61	8	74.81	74.20	23.6	6,731	0.35%
2024/09/12	22.8	74.51	14	74.77	74.10	8.8	6,717	0.13%
2024/09/11	31.8	74.42	16.2	74.79	74.00	15.6	6,745	0.23%
2024/09/10	21.8	75.41	11.4	75.43	74.60	10.5	6,706	0.16%
2024/09/09	19.1	75.71	18	75.74	76.30	1	6,669	0.02%
2024/09/06	23.2	76.62	12.1	76.93	76.30	11.1	6,601	0.17%
2024/09/05	31.9	77.03	14.2	77.30	77.40	17.7	6,584	0.27%
2024/09/04	32.8	77.62	22.1	77.78	77.20	10.7	6,572	0.16%
2024/09/03	22.8	79.60	5.1	79.53	79.10	17.8	6,498	0.27%
2024/09/02	13.4	80.60	4.5	80.56	80.30	8.8	6,495	0.14%
2024/08/30	16.1	82.05	18.6	82.01	81.20	-2.5	6,512	-0.04%
2024/08/29	8.3	80.52	6.1	80.75	80.50	2.2	6,455	0.03%
2024/08/28	10.5	80.07	13.3	80.33	80.00	-2.8	6,534	-0.04%
2024/08/27	34.8	79.93	9	80.11	80.10	25.8	6,878	0.38%
2024/08/26	60.6	80.90	12.1	81.62	80.40	48.5	6,932	0.70%
2024/08/23	25	80.32	5	80.66	80.50	20	7,030	0.28%
2024/08/22	28.1	80.99	7	81.19	80.70	21.1	7,073	0.30%
2024/08/21	54.5	81.06	25	81.29	81.50	29.5	7,149	0.41%
2024/08/20	56.1	82.64	14	82.94	82.40	42.1	7,170	0.59%
2024/08/19	22.2	83.06	11.1	83.17	83.20	11.1	7,303	0.15%
2024/08/16	16.7	84.15	14.7	84.56	83.80	2	7,404	0.03%
2024/08/15	19.3	84.78	3.6	85.04	83.80	15.7	7,616	0.21%
2024/08/14	23.2	85.70	13.1	85.85	85.50	10.1	7,843	0.13%
2024/08/13	13.4	85.93	8.1	86.10	85.80	5.2	7,938	0.07%
2024/08/12	14.2	85.34	22.1	85.50	86.30	-7.9	7,995	-0.10%
2024/08/09	30.3	84.60	46.1	84.99	83.60	-15.7	8,021	-0.20%
2024/08/08	17.5	82.30	17	82.75	83.30	0.5	7,974	0.01%
2024/08/07	33	84.14	12.7	84.03	83.70	20.3	7,943	0.26%
2024/08/06	24.1	82.20	42.4	82.24	83.10	-18.4	7,970	-0.23%
2024/08/05	89.1	80.65	99.2	79.96	80.20	-10.1	7,926	-0.13%
2024/08/02	19	85.00	6.5	85.88	85.00	12.5	7,832	0.16%
2024/08/01	8.7	86.45	9	87.03	86.00	-0.3	7,837	0.00%
2024/07/31	19.5	85.32	9.3	85.42	85.90	10.3	7,876	0.13%
2024/07/30	41	85.81	11.1	85.87	85.20	30	7,881	0.38%
2024/07/29	27.6	87.31	33.4	86.50	86.00	-5.8	7,883	-0.07%
2024/07/26	47.9	87.29	16.6	87.25	87.70	31.3	7,880	0.40%
2024/07/23	32.2	92.28	20.9	92.39	92.80	11.4	7,811	0.15%
2024/07/22	29.6	92.03	43.5	92.61	92.30	-13.9	7,810	-0.18%
2024/07/19	73	93.57	39.5	93.94	94.20	33.6	7,717	0.43%
2024/07/18	39.1	94.56	43.3	94.62	94.60	-4.2	7,628	-0.06%
2024/07/17	123.2	96.14	63.8	95.29	94.50	59.4	7,588	0.78%	大買/
2024/07/16	153.3	99.37	134.9	98.48	98.10	18.5	7,577	0.24%	大買/大賣/
2024/07/15	46.7	98.05	130.7	97.92	101.00	-84	7,587	-1.11%	大賣/
2024/07/12	36.4	94.94	42.2	94.69	94.80	-5.8	7,453	-0.08%
2024/07/11	23.3	92.88	45.7	93.51	94.00	-22.4	7,409	-0.30%
2024/07/10	27.7	91.64	44.8	92.68	93.00	-17	7,515	-0.23%
2024/07/09	4.2	91.42	28.3	92.05	92.90	-24	7,556	-0.32%
2024/07/08	6.9	91.08	11.1	91.44	91.20	-4.2	7,573	-0.06%
2024/07/05	45.8	92.64	62.9	92.60	92.60	-17	7,593	-0.22%
2024/07/04	65.1	90.78	248	92.37	93.70	-182.9	7,602	-2.41%	大賣/鉅額交易
2024/07/03	107.5	87.03	382.5	87.72	90.30	-274.9	7,446	-3.69%	大買/大賣/鉅額交易
2024/07/02	394.2	84.47	44.7	84.43	83.50	349.5	7,282	4.80%	大買/鉅額交易
2024/07/01	24.2	89.83	48.9	90.44	90.90	-24.7	6,843	-0.36%
2024/06/28	38.6	89.33	42.8	90.08	89.80	-4.2	6,815	-0.06%
2024/06/27	24.4	87.41	92.4	89.28	89.70	-68	6,826	-1.00%
2024/06/26	18.9	88.73	9	89.24	88.10	9.9	7,030	0.14%
2024/06/25	4.4	88.36	51.3	89.16	90.00	-46.9	7,274	-0.65%
2024/06/24	8.5	87.85	22	88.04	88.50	-13.5	7,495	-0.18%
2024/06/21	39.9	88.22	22.5	88.43	87.40	17.3	7,602	0.23%
2024/06/20	19.7	89.19	39.2	89.44	89.80	-19.5	7,565	-0.26%
2024/06/19	40.3	89.16	53.3	89.29	89.00	-13	7,624	-0.17%
2024/06/18	9.2	88.24	67.4	87.82	88.40	-58.2	7,755	-0.75%
2024/06/17	15.5	86.74	16.2	86.70	86.30	-0.7	7,903	-0.01%
2024/06/14	14.2	85.99	17.3	86.10	86.20	-3.1	8,252	-0.04%
2024/06/13	3.2	86.16	11.1	86.18	86.10	-7.9	8,557	-0.09%
2024/06/12	2.3	85.88	15.2	86.35	85.60	-12.9	9,229	-0.14%
2024/06/11	30.3	85.45	33.1	86.02	86.00	-2.8	9,520	-0.03%
2024/06/07	29	86.39	31.1	86.44	86.30	-2.1	9,680	-0.02%
2024/06/06	7.6	86.93	65.9	87.03	86.90	-58.3	9,793	-0.60%
2024/06/05	12.3	86.16	16	86.61	86.20	-3.7	9,972	-0.04%
2024/06/04	36.3	85.99	16.1	86.20	86.00	20.2	10,371	0.19%
2024/06/03	30.5	86.22	60.4	86.63	86.50	-30	10,727	-0.28%
2024/05/31	161.2	85.16	60	85.39	86.20	101.2	10,861	0.93%	大買/鉅額交易
2024/05/30	26	85.81	40.2	86.22	86.10	-14.2	10,666	-0.13%
2024/05/29	159.3	86.90	9.6	86.79	86.00	149.6	10,642	1.41%	大買/鉅額交易
2024/05/28	21.9	89.28	71.2	89.37	88.80	-49.3	10,607	-0.46%
2024/05/27	41.5	87.23	51.2	88.00	88.20	-9.7	10,698	-0.09%
2024/05/24	59.1	87.22	27.4	87.28	87.20	31.8	10,655	0.30%
2024/05/23	79.5	86.79	35.9	87.11	88.00	43.6	10,652	0.41%
2024/05/22	105.2	88.01	52.2	88.18	87.50	53	10,586	0.50%	大買/
2024/05/21	234.9	88.95	91.8	88.68	88.40	143.1	10,472	1.37%	大買/鉅額交易
2024/05/20	54.4	91.36	174.2	91.77	94.00	-119.8	10,286	-1.16%	大賣/鉅額交易
2024/05/17	35	87.25	38.5	86.80	87.60	-3.5	10,140	-0.03%
2024/05/16	51	87.14	25.3	87.72	86.50	25.8	10,050	0.26%
2024/05/15	62.9	88.95	43.3	88.45	87.50	19.7	10,017	0.20%
2024/05/14	52	89.50	21.5	89.51	89.00	30.5	10,011	0.31%
2024/05/13	28.6	90.92	27.2	91.43	91.10	1.3	10,002	0.01%
2024/05/10	16.7	90.76	61.4	91.60	92.10	-44.7	9,992	-0.45%
2024/05/09	57.2	90.28	44.6	90.05	89.60	12.5	9,949	0.13%
2024/05/08	10.7	91.40	33.7	92.01	92.60	-23	9,944	-0.23%
2024/05/07	27.8	92.18	52.8	92.45	93.00	-25.1	9,960	-0.25%
2024/05/06	22.7	91.27	40	91.55	91.80	-17.3	9,905	-0.17%
2024/05/03	8.1	91.18	44.4	91.47	91.80	-36.2	9,914	-0.37%
2024/05/02	18.8	89.22	34.6	89.60	89.70	-15.8	9,879	-0.16%
2024/04/30	8.5	88.03	29.9	87.95	88.30	-21.4	9,896	-0.22%
2024/04/29	35	86.35	29.5	86.32	86.60	5.5	9,887	0.06%
2024/04/26	49.3	85.34	59.1	86.04	85.10	-9.8	9,937	-0.10%
2024/04/25	40.7	84.86	25.4	85.19	84.80	15.2	9,925	0.15%
2024/04/24	27.8	86.29	52.9	86.39	86.40	-25.1	9,984	-0.25%
2024/04/23	62.6	85.18	53.2	85.26	85.10	9.4	10,190	0.09%
2024/04/22	47.5	87.89	36.7	87.86	86.70	10.8	10,214	0.11%
2024/04/19	51.9	87.77	66.3	88.75	88.70	-14.4	10,163	-0.14%
2024/04/18	62.3	90.26	19.1	90.66	89.30	43.2	9,968	0.43%
2024/04/17	24.6	91.87	49	91.72	92.40	-24.4	9,978	-0.24%
2024/04/16	64.5	89.31	61.4	89.76	89.60	3.1	9,949	0.03%
2024/04/15	37.6	91.12	65.8	92.02	91.10	-28.2	9,846	-0.29%
2024/04/12	44.3	90.76	60.7	91.86	91.60	-16.4	9,806	-0.17%
2024/04/11	46	91.19	56.5	91.08	91.00	-10.5	9,853	-0.11%
2024/04/10	43.6	90.34	42.2	90.59	89.90	1.3	9,862	0.01%
2024/04/09	41.3	89.74	27.8	90.05	89.70	13.6	9,885	0.14%
2024/04/08	90.2	89.91	46.9	90.05	89.90	43.3	9,939	0.44%
2024/04/03	37.6	92.16	41.6	92.34	91.70	-4	9,835	-0.04%
2024/04/02	37.9	92.90	48.5	92.99	93.00	-10.5	9,840	-0.11%
2024/04/01	74.8	92.95	68	93.35	92.50	6.8	9,840	0.07%
2024/03/29	119.5	93.49	147.9	94.20	95.90	-28.4	9,768	-0.29%	大買/大賣/
2024/03/28	191	96.36	243.7	96.22	96.00	-52.7	9,508	-0.55%	大買/大賣/
2024/03/27	101.7	93.42	278.1	93.51	95.60	-176.4	9,446	-1.87%	大買/大賣/鉅額交易
2024/03/26	79.2	89.19	75	89.36	89.90	4.2	9,369	0.05%
2024/03/25	30.6	89.19	62.4	90.08	89.50	-31.8	9,474	-0.34%
2024/03/22	65.5	89.72	45.7	89.92	89.20	19.8	9,602	0.21%
2024/03/21	110	89.57	134.6	89.84	90.90	-24.7	9,726	-0.25%	大買/大賣/
2024/03/20	216.5	91.26	187.5	91.84	90.00	28.9	9,777	0.30%	大買/大賣/
2024/03/19	204.1	92.78	157	93.45	91.00	47	9,744	0.48%	大買/大賣/
2024/03/18	132.2	92.04	130	92.21	92.50	2.2	9,521	0.02%	大買/大賣/
2024/03/15	190	88.21	385.3	89.30	92.10	-195.3	9,342	-2.09%	大買/大賣/鉅額交易
2024/03/14	578.7	89.18	140	88.34	85.70	438.7	8,740	5.02%	大買/大賣/鉅額交易
2024/03/13	171.5	95.97	118.5	95.84	95.20	52.9	8,494	0.62%	大買/大賣/
2024/03/12	56.9	95.59	85.1	95.89	95.90	-28.2	8,396	-0.34%
2024/03/11	116.6	93.66	84	93.94	93.50	32.6	8,348	0.39%	大買/
2024/03/08	407.5	97.91	304.8	97.96	97.30	102.7	8,303	1.24%	大買/大賣/鉅額交易
2024/03/07	184.3	95.61	177.3	96.05	96.20	7	7,988	0.09%	大買/大賣/
2024/03/06	94.2	92.14	149.2	92.19	92.80	-55	7,767	-0.71%	大賣/
2024/03/05	79.7	86.11	101	86.02	87.60	-21.3	7,797	-0.27%	大賣/
2024/03/04	87	87.48	66.4	87.50	86.70	20.6	7,743	0.27%
2024/03/01	114	89.38	34.4	88.68	88.70	79.7	7,836	1.02%	大買/
2024/02/29	22.1	91.52	19.7	92.42	92.80	2.4	7,841	0.03%
2024/02/27	6.7	92.14	19	92.34	91.70	-12.3	7,786	-0.16%
2024/02/26	37.8	92.28	20.1	92.01	91.60	17.7	7,807	0.23%
2024/02/23	30.4	94.06	58.3	94.21	94.40	-27.9	7,794	-0.36%
2024/02/22	7.9	91.51	30.6	91.44	91.50	-22.7	7,833	-0.29%
2024/02/21	63.7	91.39	25.2	91.54	90.30	38.5	7,922	0.49%
2024/02/20	60.2	93.38	54.9	92.87	94.00	5.4	8,111	0.07%
2024/02/19	25.6	88.65	31.7	88.10	89.00	-6.1	8,077	-0.08%
2024/02/16	14.4	88.52	58.9	88.89	89.40	-44.5	8,149	-0.55%
2024/02/15	33	86.93	21.4	86.83	86.60	11.6	8,167	0.14%
2024/02/05	13	87.41	7.5	87.75	87.60	5.5	8,243	0.07%
2024/02/02	27.2	88.56	16.7	88.48	88.50	10.5	8,277	0.13%
2024/02/01	30.7	88.87	34	88.77	88.70	-3.3	8,317	-0.04%
2024/01/31	32.9	87.31	21.9	87.30	87.20	11	8,333	0.13%
2024/01/30	47.7	88.95	18.6	89.16	87.70	29.1	8,340	0.35%
2024/01/29	12.8	89.08	35.6	89.36	89.80	-22.7	8,375	-0.27%
2024/01/26	24.1	88.28	28.7	88.02	89.00	-4.6	8,547	-0.05%
2024/01/25	16.7	89.28	55.2	89.26	89.00	-38.6	8,640	-0.45%
2024/01/24	33.5	90.57	43.9	90.71	89.90	-10.4	8,852	-0.12%
2024/01/23	18	90.07	37.2	89.82	89.80	-19.2	8,939	-0.21%
2024/01/22	52.1	89.06	69.7	88.91	89.60	-17.6	8,933	-0.20%
2024/01/19	28.9	86.29	43.7	85.99	86.70	-14.8	8,907	-0.17%
2024/01/18	103.5	86.84	117.1	86.96	86.80	-13.6	8,900	-0.15%	大買/大賣/
2024/01/17	123.6	86.01	134	86.20	86.50	-10.4	8,815	-0.12%	大買/大賣/
2024/01/16	14.8	83.53	70.9	83.79	84.30	-56.1	8,651	-0.65%
2024/01/15	24.3	81.68	30.7	81.96	82.40	-6.5	8,581	-0.08%
2024/01/12	4.7	81.23	7.5	81.22	81.10	-2.8	8,582	-0.03%
2024/01/11	38.5	80.87	45.7	81.04	81.70	-7.2	8,635	-0.08%
2024/01/10	12.1	82.09	12.5	82.12	82.00	-0.4	8,669	0.00%
2024/01/09	18.2	80.85	34.4	81.31	81.80	-16.2	8,690	-0.19%
2024/01/08	22.1	80.32	29.1	81.10	80.90	-7	8,733	-0.08%
2024/01/05	47.4	79.97	49.7	80.83	81.40	-2.3	8,737	-0.03%
2024/01/04	9.9	80.79	6.3	81.43	81.60	3.6	8,655	0.04%
2024/01/03	22	80.12	15.5	80.57	80.50	6.6	8,673	0.08%
2024/01/02	47.1	80.43	25.9	80.53	80.40	21.3	8,668	0.25%
2023/12/29	36.8	81.19	62.3	81.35	81.60	-25.5	8,620	-0.30%
2023/12/28	86.8	82.96	53.8	82.88	81.40	33	8,657	0.38%
2023/12/27	31.2	84.57	37.8	84.76	85.00	-6.7	8,703	-0.08%
2023/12/26	31.1	82.79	54.9	83.39	84.10	-23.8	8,671	-0.27%
2023/12/25	31.2	82.21	40.6	82.21	82.50	-9.4	8,668	-0.11%
2023/12/22	46.5	82.97	59.6	83.33	83.40	-13.1	8,653	-0.15%
2023/12/21	32.1	81.04	60.1	81.62	81.90	-27.9	8,493	-0.33%
2023/12/20	49	81.12	86.5	81.56	80.60	-37.4	8,331	-0.45%
2023/12/19	63.5	80.84	79.8	80.98	81.20	-16.3	8,153	-0.20%
2023/12/18	73.5	80.52	63.7	80.74	81.30	9.7	7,981	0.12%
2023/12/15	71.4	80.82	73.4	80.97	80.20	-2	7,837	-0.03%
2023/12/14	123.5	83.09	104.7	82.68	82.90	18.8	7,677	0.24%	大買/大賣/
2023/12/13	52.3	84.37	52.7	84.30	85.00	-0.5	7,575	-0.01%
2023/12/12	49.5	83.23	50.8	83.07	83.30	-1.3	7,609	-0.02%
2023/12/11	36.4	80.31	50.1	80.33	80.70	-13.8	7,522	-0.18%
2023/12/08	26.6	78.38	47.2	78.63	79.20	-20.6	7,481	-0.28%
2023/12/07	38.6	78.54	35.4	78.61	78.90	3.2	7,484	0.04%
2023/12/06	38.6	77.38	29	77.41	78.00	9.6	7,417	0.13%
2023/12/05	13.7	76.08	56.1	76.28	77.00	-42.4	7,372	-0.58%
2023/12/04	29.3	74.72	87.3	74.35	75.00	-58	7,273	-0.80%
2023/12/01	172.8	74.52	71.4	74.25	73.30	101.4	7,248	1.40%	大買/鉅額交易
2023/11/30	42	75.65	47.1	76.28	77.60	-5.1	7,090	-0.07%
2023/11/29	29	75.05	56.5	75.69	76.50	-27.5	6,829	-0.40%
2023/11/28	28.3	74.55	135.9	74.63	75.10	-107.6	6,737	-1.60%	大賣/鉅額交易
2023/11/27	23.1	72.94	35.6	73.29	74.00	-12.5	6,676	-0.19%
2023/11/24	14	72.19	35.9	72.58	73.50	-22	6,619	-0.33%
2023/11/23	14.2	71.85	25.3	71.86	71.90	-11.1	6,556	-0.17%
2023/11/22	10.3	71.92	36.7	71.95	72.50	-26.4	6,518	-0.41%
2023/11/21	62.6	72.02	79.4	72.48	71.70	-16.8	6,541	-0.26%
2023/11/20	60.8	71.00	22.1	71.33	71.40	38.7	6,492	0.60%
2023/11/17	162.1	72.52	218.2	72.96	71.20	-56.1	6,498	-0.86%	大買/大賣/
2023/11/16	32.4	69.70	82.2	69.78	69.60	-49.8	6,275	-0.79%
2023/11/15	112.9	69.80	147.8	69.70	69.50	-34.9	6,226	-0.56%	大買/大賣/
2023/11/14	70.9	70.84	34.8	70.86	70.70	36.2	6,161	0.59%
2023/11/13	99.5	72.05	119	72.11	71.10	-19.6	6,145	-0.32%	大賣/
2023/11/10	66.2	71.78	83.8	71.98	72.20	-17.6	6,076	-0.29%
2023/11/09	131.8	73.62	53.4	73.49	73.50	78.4	6,113	1.28%	大買/
2023/11/08	68.5	74.70	56.5	74.72	74.60	12	6,145	0.19%
2023/11/07	50.7	73.40	83.2	73.70	74.20	-32.6	6,108	-0.53%
2023/11/06	79.9	73.02	62.8	72.78	72.90	17.1	6,111	0.28%
2023/11/03	127.5	71.08	183.2	71.03	70.90	-55.7	6,058	-0.92%	大買/大賣/
2023/11/02	169.6	73.26	160.2	73.07	72.80	9.4	5,917	0.16%	大買/大賣/
2023/11/01	172.5	73.23	121	73.35	74.10	51.5	5,786	0.89%	大買/大賣/
2023/10/31	94.6	71.09	124	71.11	71.60	-29.4	5,603	-0.53%	大賣/
2023/10/30	24	68.47	25	68.56	68.90	-1	5,484	-0.02%
2023/10/27	80.7	69.12	92.2	68.74	68.80	-11.5	5,462	-0.21%
2023/10/26	21.6	67.30	26.4	67.38	67.40	-4.7	5,461	-0.09%
2023/10/25	16.3	67.81	46	67.78	68.20	-29.7	5,516	-0.54%
2023/10/24	13.8	67.28	28.1	66.98	67.70	-14.3	5,581	-0.26%
2023/10/23	37.6	66.56	43.6	66.33	66.30	-6	5,657	-0.11%
2023/10/20	42.5	67.52	53.2	67.50	67.80	-10.7	5,922	-0.18%
2023/10/19	30	67.40	24.2	67.31	67.50	5.8	6,073	0.10%
2023/10/18	71.4	66.92	129.1	66.86	67.00	-57.7	6,176	-0.93%	大賣/
2023/10/17	53.9	67.31	80.9	67.28	67.00	-27	6,165	-0.44%
2023/10/16	91.2	67.93	33.5	67.65	68.10	57.7	6,249	0.92%
2023/10/13	41.3	66.38	42.7	66.29	66.50	-1.4	6,297	-0.02%
2023/10/12	51.6	65.16	61.8	65.04	65.50	-10.2	6,268	-0.16%
2023/10/11	46.9	64.64	65.7	64.67	64.80	-18.8	6,265	-0.30%
2023/10/06	52.1	62.73	25.4	62.66	63.00	26.6	6,240	0.43%
2023/10/05	12.3	61.43	18.6	61.61	61.50	-6.3	6,219	-0.10%
2023/10/04	29	60.91	32.1	61.13	61.30	-3.1	6,212	-0.05%
2023/10/03	24.5	61.40	50	61.18	61.60	-25.5	6,165	-0.41%
2023/10/02	63.8	59.83	44.1	59.98	60.00	19.7	6,109	0.32%
2023/09/28	37.1	60.06	28.4	60.23	60.60	8.7	6,078	0.14%
2023/09/27	21.5	59.79	19.3	59.52	60.00	2.2	6,091	0.04%
2023/09/26	34.5	59.76	34	59.96	60.00	0.5	6,178	0.01%
2023/09/25	10.5	59.69	37.3	59.83	60.00	-26.7	6,155	-0.43%
2023/09/22	8.8	58.57	39.7	59.06	59.50	-30.9	6,134	-0.50%
2023/09/21	12.6	58.88	95.5	59.00	59.30	-82.9	6,071	-1.37%
2023/09/20	14.3	59.55	77.5	59.71	59.60	-63.2	6,051	-1.04%
2023/09/19	25.8	59.56	38.3	59.70	59.40	-12.5	5,985	-0.21%
2023/09/18	85.9	59.58	92	59.69	59.50	-6.1	5,945	-0.10%
2023/09/15	78.9	59.13	139	59.25	59.50	-60.1	5,888	-1.02%	大賣/
2023/09/14	10.3	57.83	41.8	57.89	58.20	-31.5	5,765	-0.55%
2023/09/13	11.6	57.17	30.6	57.15	57.40	-18.9	5,760	-0.33%
2023/09/12	12.6	56.96	53.8	57.08	56.90	-41.2	5,792	-0.71%
2023/09/11	25.5	56.53	14.8	56.60	56.50	10.7	5,783	0.19%
2023/09/08	8.1	56.74	24.4	56.89	56.60	-16.3	5,779	-0.28%
2023/09/07	23.1	56.57	32.1	56.88	56.70	-9	5,796	-0.16%
2023/09/06	8.5	56.13	38.3	56.07	56.40	-29.9	5,762	-0.52%
2023/09/05	2.3	55.12	17.4	54.94	55.20	-15	5,683	-0.26%
2023/09/04	2.2	54.38	41.7	54.74	54.80	-39.6	5,702	-0.69%
2023/09/01	43.7	54.46	15.5	54.46	54.40	28.1	5,709	0.49%
2023/08/31	10.4	54.21	16.5	54.39	54.90	-6.1	5,707	-0.11%
2023/08/30	5.8	53.39	14.1	53.49	53.70	-8.3	5,618	-0.15%
2023/08/29	21.5	53.13	34.5	53.59	53.80	-13	5,618	-0.23%
2023/08/28	14.4	53.82	21.1	53.89	54.00	-6.7	5,603	-0.12%
2023/08/25	27.2	54.38	116.3	54.43	54.70	-89.1	5,735	-1.55%	大賣/
2023/08/24	222.5	54.08	125.9	53.51	53.40	96.6	5,692	1.70%	大買/大賣/
2023/08/23	15.5	54.29	57.6	54.47	55.50	-42.1	5,647	-0.75%
2023/08/22	48.2	53.60	58.7	53.90	54.00	-10.5	5,577	-0.19%
2023/08/21	37.3	53.70	40.4	53.93	54.00	-3.1	5,608	-0.06%
2023/08/18	15.7	53.12	26.3	53.30	53.70	-10.7	5,628	-0.19%
2023/08/17	17.3	52.13	27.5	52.47	52.80	-10.2	5,642	-0.18%
2023/08/16	10.3	52.17	19.9	52.12	52.50	-9.6	5,653	-0.17%
2023/08/15	53.4	52.54	21.7	52.69	52.20	31.7	5,693	0.56%
2023/08/14	9.5	51.27	34.5	51.32	52.00	-25	5,640	-0.44%
2023/08/11	80.4	51.17	79.3	51.47	51.50	1.1	5,592	0.02%
2023/08/10	12.8	50.41	23.4	51.03	51.50	-10.6	5,571	-0.19%
2023/08/09	11.6	50.53	29.2	50.83	51.20	-17.6	5,527	-0.32%
2023/08/08	12.2	50.58	22.3	50.64	51.00	-10.1	5,505	-0.18%
2023/08/07	19.4	50.19	35.2	50.41	51.00	-15.8	5,473	-0.29%
2023/08/04	26.9	49.78	19.3	50.01	49.95	7.6	5,440	0.14%
2023/08/02	85.6	49.73	14.3	49.67	49.95	71.3	5,402	1.32%
2023/08/01	18.3	50.20	4.6	50.22	50.40	13.7	5,379	0.25%
2023/07/31	79.1	50.05	22.1	50.10	50.40	57	5,398	1.06%
2023/07/28	75.6	50.09	266.8	50.04	50.30	-191.1	5,366	-3.56%	大賣/鉅額交易
2023/07/27	97.5	49.41	27.3	49.61	49.80	70.2	5,239	1.34%
2023/07/26	245.5	49.52	21.2	49.44	49.15	224.3	5,170	4.34%	大買/鉅額交易
2023/07/25	312.2	50.39	59.6	50.14	50.10	252.6	5,066	4.99%	大買/鉅額交易
2023/07/24	80	56.36	55.1	56.56	56.80	24.9	4,749	0.52%
2023/07/21	43	56.97	10.4	57.07	57.10	32.5	4,552	0.71%
2023/07/20	8.9	57.57	12.7	58.04	57.70	-3.8	4,403	-0.09%
2023/07/19	36.1	57.73	11.4	57.72	57.80	24.7	4,274	0.58%
2023/07/18	21.5	58.39	18.9	58.47	59.00	2.6	4,157	0.06%
2023/07/17	12.4	58.20	9	58.27	58.50	3.4	4,024	0.08%
2023/07/14	6	58.00	34.7	58.02	58.30	-28.8	3,995	-0.72%
2023/07/13	25.1	57.92	24.8	57.93	57.40	0.3	3,958	0.01%
2023/07/12	14.6	57.80	31.1	57.69	58.00	-16.5	3,910	-0.42%
2023/07/11	6.6	56.65	32.9	57.04	57.30	-26.2	3,877	-0.68%
2023/07/10	16	56.06	2.1	56.06	56.30	13.9	3,869	0.36%
2023/07/07	19	55.94	19	55.86	56.10	0	3,881	0.00%
2023/07/06	7.5	56.46	23.2	56.70	56.60	-15.6	3,879	-0.40%
2023/07/05	9.1	56.80	41.1	56.94	56.90	-32	3,862	-0.83%
2023/07/04	30.6	55.95	38.3	55.93	56.20	-7.8	3,809	-0.20%
2023/07/03	7.1	54.92	11.6	54.92	55.00	-4.5	3,697	-0.12%
2023/06/30	13.4	54.50	5.8	54.75	54.70	7.5	3,691	0.20%
2023/06/29	11.6	54.75	9	54.76	54.80	2.5	3,706	0.07%
2023/06/28	13.9	54.81	19.6	54.87	54.90	-5.7	3,781	-0.15%
2023/06/27	3.2	54.50	7.3	54.68	54.70	-4.1	3,783	-0.11%
2023/06/26	7.1	54.68	6.7	54.82	54.90	0.5	3,771	0.01%
2023/06/21	13.4	54.52	32.6	54.51	54.80	-19.1	3,754	-0.51%
2023/06/20	7.2	54.26	17.5	54.46	54.50	-10.3	3,755	-0.27%
2023/06/19	5.6	54.28	11.2	54.45	54.20	-5.7	3,707	-0.15%
2023/06/16	5.3	54.26	17.2	54.44	54.70	-11.9	3,660	-0.33%
2023/06/15	13.3	54.25	11.2	54.28	54.40	2.1	3,596	0.06%
2023/06/14	8.1	54.51	20.7	54.55	54.40	-12.6	3,611	-0.35%
2023/06/13	5.3	54.24	21	54.24	54.40	-15.7	3,636	-0.43%
2023/06/12	1.6	53.37	6.5	53.58	53.90	-4.9	3,612	-0.14%
2023/06/09	8.1	53.52	8.4	53.52	53.60	-0.2	3,676	-0.01%
2023/06/08	4	53.32	15.3	53.39	53.60	-11.3	3,753	-0.30%
2023/06/07	16.9	53.02	16	53.26	53.20	0.8	3,759	0.02%
2023/06/06	19.3	53.25	3.2	53.35	53.30	16.2	3,808	0.42%
2023/06/05	7.1	53.36	9.1	53.41	53.50	-2	3,814	-0.05%
2023/06/02	14.6	53.38	11.7	53.37	53.40	2.9	3,842	0.08%
2023/06/01	7.8	53.13	61.4	53.00	53.30	-53.7	3,831	-1.40%
2023/05/31	10.9	52.32	18.6	52.81	53.20	-7.7	3,822	-0.20%
2023/05/30	12.4	52.62	4.4	52.74	52.80	7.9	3,682	0.22%
2023/05/29	4.4	52.57	20.2	52.51	53.00	-15.8	3,719	-0.43%
2023/05/26	18.3	52.08	10.4	52.10	52.40	7.9	3,704	0.21%
2023/05/25	12	51.99	12.2	52.06	52.50	-0.2	3,646	0.00%
2023/05/24	19.9	51.74	5.1	51.60	51.80	14.8	3,601	0.41%
2023/05/23	10.3	52.06	5.8	52.17	52.20	4.5	3,534	0.13%
2023/05/22	7.2	51.95	24.5	52.50	52.70	-17.4	3,481	-0.50%
2023/05/19	4.6	52.18	36	52.15	52.50	-31.4	3,432	-0.91%
2023/05/18	4.8	51.02	60.5	51.09	51.30	-55.8	3,383	-1.65%
2023/05/17	4.2	50.84	32.2	50.72	50.80	-27.9	3,341	-0.84%
2023/05/16	3.1	49.85	27.3	50.31	50.30	-24.2	3,305	-0.73%
2023/05/15	7.3	49.54	1.7	49.73	49.80	5.6	3,314	0.17%
2023/05/12	21.8	49.70	10.2	49.77	49.65	11.5	3,324	0.35%
2023/05/11	12.8	49.91	5.5	50.00	49.80	7.4	3,315	0.22%
2023/05/10	13.2	49.95	1.3	50.04	50.00	11.9	3,308	0.36%
2023/05/09	6.2	50.00	0.6	50.25	50.00	5.6	3,339	0.17%
2023/05/08	11	50.05	5.1	50.30	50.20	5.9	3,372	0.17%
2023/05/05	2.1	50.11	10	50.46	50.30	-7.9	3,369	-0.23%
2023/05/04	3.6	50.15	0	50.50	50.20	3.6	3,389	0.11%
2023/05/03	0.5	50.42	16.1	50.45	50.30	-15.6	3,371	-0.46%
2023/05/02	6.3	50.27	21.7	50.26	50.30	-15.4	3,431	-0.45%
2023/04/28	9.4	50.21	10.3	50.47	50.00	-0.9	3,457	-0.03%
2023/04/27	1	50.40	27.3	50.24	50.40	-26.3	3,428	-0.77%
2023/04/26	9.3	49.68	13	49.94	49.75	-3.7	3,420	-0.11%
2023/04/25	6.2	49.85	18.3	50.00	49.80	-12.1	3,402	-0.36%
2023/04/24	6.3	49.60	13.3	49.94	49.75	-6.9	3,395	-0.20%
2023/04/21	35.5	49.74	3.2	49.69	49.65	32.2	3,412	0.95%
2023/04/20	6.6	49.97	8.3	49.95	49.95	-1.7	3,387	-0.05%
2023/04/19	25.3	50.26	7.1	50.20	50.00	18.2	3,407	0.53%
2023/04/18	2.2	50.27	17.6	50.46	50.50	-15.4	3,376	-0.46%
2023/04/17	13.5	50.32	4.9	50.36	50.20	8.7	3,372	0.26%
2023/04/14	13	50.18	8	50.20	50.10	5	3,361	0.15%
2023/04/13	15.5	50.13	10.3	50.10	50.00	5.2	3,347	0.16%
2023/04/12	24.9	50.44	2.4	50.67	50.40	22.4	3,344	0.67%
2023/04/11	13.2	50.43	23.2	50.50	50.70	-10	3,361	-0.30%
2023/04/10	8.2	50.25	12.3	50.35	50.10	-4.1	3,334	-0.12%
2023/04/07	17	50.67	47.5	50.55	50.40	-30.4	3,316	-0.92%
2023/04/06	32.6	50.13	7.5	50.26	50.30	25.1	3,298	0.76%
2023/03/31	13.9	50.21	14.8	50.25	50.20	-0.9	3,294	-0.03%
2023/03/30	6.9	49.82	34.4	49.97	50.00	-27.5	3,469	-0.79%
2023/03/29	30	49.63	59.3	49.92	49.80	-29.3	3,642	-0.80%
2023/03/28	12.6	48.55	3.8	48.65	48.45	8.8	3,804	0.23%
2023/03/27	1.3	48.79	2.3	48.82	48.70	-1	4,032	-0.02%
2023/03/24	8.6	48.79	1.2	48.72	48.70	7.5	4,293	0.17%
2023/03/23	35.3	48.59	5	48.61	48.65	30.3	4,313	0.70%
2023/03/22	11.4	48.70	7.6	48.74	48.80	3.8	4,337	0.09%
2023/03/21	23.5	48.33	0.5	48.50	48.25	23	4,397	0.52%
2023/03/20	19.5	48.16	11.1	48.10	48.10	8.4	4,414	0.19%
2023/03/17	15.2	48.22	1	48.20	48.10	14.2	4,426	0.32%
2023/03/16	29.8	48.24	4.3	48.77	47.95	25.5	4,382	0.58%
2023/03/15	11.6	48.87	11	49.01	48.75	0.6	4,336	0.01%
2023/03/14	28	48.54	13.6	48.56	48.30	14.4	4,333	0.33%
2023/03/13	28.5	48.93	8	48.96	49.00	20.5	4,270	0.48%
2023/03/10	24.2	49.33	5.1	49.47	49.25	19.1	4,211	0.45%
2023/03/09	42.1	49.92	12.8	49.97	49.75	29.3	4,197	0.70%
2023/03/08	4.6	50.36	17	50.36	50.60	-12.4	4,205	-0.30%
2023/03/07	13.3	50.13	60.2	50.27	50.60	-46.9	4,211	-1.11%
2023/03/06	19.5	49.95	28.2	49.94	50.00	-8.6	4,211	-0.21%
2023/03/03	16.8	49.68	5.6	49.69	49.70	11.3	4,233	0.27%
2023/03/02	7.2	49.20	12.5	49.41	49.60	-5.3	4,266	-0.12%
2023/03/01	56.7	49.15	31.1	49.40	48.75	25.6	4,263	0.60%
2023/02/24	2.5	49.39	9.9	49.61	49.30	-7.4	4,207	-0.18%
2023/02/23	14.2	49.22	4.4	49.29	49.20	9.9	4,200	0.24%
2023/02/22	16.3	48.96	1.9	49.12	49.20	14.5	4,239	0.34%
2023/02/21	11.6	49.36	6	49.43	49.30	5.6	4,256	0.13%
2023/02/20	12.7	49.28	5.6	49.60	49.45	7	4,297	0.16%
2023/02/17	13.5	49.09	1.8	49.16	49.30	11.8	4,318	0.27%
2023/02/16	2.2	49.39	8.6	49.41	49.20	-6.5	4,371	-0.15%
2023/02/15	6.2	49.00	0.3	49.10	48.90	5.9	4,349	0.14%
2023/02/14	19	49.14	1.2	49.23	49.05	17.8	4,352	0.41%
2023/02/13	5.3	49.06	9.6	49.39	49.35	-4.3	4,364	-0.10%
2023/02/10	12.5	49.07	3.1	49.20	49.00	9.5	4,361	0.22%
2023/02/09	0.7	49.52	9.5	49.65	49.50	-8.7	4,340	-0.20%
2023/02/08	13.8	49.49	1.2	49.51	49.35	12.7	4,363	0.29%
2023/02/07	8.2	49.46	10.5	49.57	49.80	-2.3	4,378	-0.05%
2023/02/06	3.7	49.51	21.3	49.56	49.45	-17.6	4,363	-0.40%
2023/02/03	6.6	49.31	7.9	49.48	49.30	-1.4	4,317	-0.03%
2023/02/02	13.8	49.13	26.7	49.15	49.25	-12.8	4,296	-0.30%
2023/02/01	3.1	48.05	14.3	48.30	48.45	-11.2	4,253	-0.26%
2023/01/31	14.9	48.15	1.9	48.09	47.70	13	4,267	0.30%
2023/01/30	2.4	47.98	37.1	47.99	48.25	-34.7	4,215	-0.82%
2023/01/17	4.7	47.23	3.7	47.44	47.50	0.9	4,231	0.02%
2023/01/16	12.7	47.18	0.2	47.28	47.20	12.5	4,251	0.29%
2023/01/13	4.2	47.14	8	47.30	47.25	-3.8	4,274	-0.09%
2023/01/12	11.5	47.22	0	47.35	47.10	11.5	4,365	0.26%
2023/01/11	24.3	47.54	0.3	47.70	47.40	24	4,418	0.54%
2023/01/10	13.4	47.88	5.5	48.00	48.00	7.9	4,482	0.18%
2023/01/09	5.2	47.82	14.4	48.04	48.20	-9.1	4,558	-0.20%
2023/01/06	2.2	47.68	5.5	47.62	47.60	-3.3	4,576	-0.07%
2023/01/05	2.5	47.64	1.1	47.98	47.80	1.3	4,650	0.03%
2023/01/04	8.4	47.48	12	47.38	47.55	-3.7	4,688	-0.08%
2023/01/03	2.7	47.81	2.2	48.09	47.85	0.5	4,761	0.01%
2022/12/30	26.6	48.15	25	48.39	48.10	1.6	4,762	0.03%
2022/12/29	0.1	47.53	11.1	48.18	48.25	-10.9	4,750	-0.23%
2022/12/28	5.4	47.82	3.5	47.29	47.85	1.9	4,735	0.04%
2022/12/27	13.3	47.66	2	47.60	47.55	11.3	4,774	0.24%
2022/12/26	4.1	47.50	3	47.52	47.65	1.1	4,845	0.02%
2022/12/23	14.3	47.45	8.5	47.47	47.80	5.8	4,941	0.12%
2022/12/22	20.4	47.82	31.2	48.11	48.05	-10.9	5,029	-0.22%
2022/12/21	5.3	46.93	19	47.08	47.30	-13.7	4,913	-0.28%
2022/12/20	26.2	47.61	6.3	47.70	47.30	19.9	4,741	0.42%
2022/12/19	4.5	48.20	13.3	48.34	48.75	-8.8	4,618	-0.19%
2022/12/16	17.5	46.84	4.1	47.20	48.45	13.5	4,426	0.30%
2022/12/15	3.2	47.51	0.4	47.69	47.65	2.8	4,309	0.07%
2022/12/14	10.2	47.37	1.2	47.62	47.65	9	4,399	0.20%
2022/12/13	35.6	47.68	25	47.40	47.35	10.6	4,448	0.24%
2022/12/12	4.1	48.25	6.2	48.36	48.75	-2.1	4,469	-0.05%
2022/12/09	2.1	48.00	19.3	48.28	48.50	-17.2	4,607	-0.37%
2022/12/08	6	47.61	6.1	47.64	47.75	-0.1	4,615	0.00%
2022/12/07	12.4	47.12	13.2	47.29	47.15	-0.7	4,619	-0.02%
2022/12/06	7.6	47.65	0	0.00	47.55	7.6	4,609	0.17%
2022/12/05	3.4	48.36	1.1	48.27	48.50	2.3	4,605	0.05%
2022/12/02	6.1	48.18	6.2	48.39	48.50	-0.1	4,650	0.00%
2022/12/01	22.7	48.35	11.6	48.39	48.40	11.1	4,668	0.24%
2022/11/30	2.8	47.68	10.4	48.17	48.50	-7.5	4,656	-0.16%
2022/11/29	2.2	47.02	14.1	47.03	47.25	-12	4,600	-0.26%
2022/11/28	6.2	47.12	2.8	47.07	46.95	3.4	4,609	0.07%
2022/11/25	4.3	47.01	0.6	47.18	46.90	3.8	4,630	0.08%
2022/11/24	21.2	47.24	15.6	47.24	47.20	5.5	4,620	0.12%
2022/11/23	9.4	46.74	6.2	46.81	46.70	3.2	4,610	0.07%
2022/11/22	3.5	46.22	2.7	46.12	46.30	0.9	4,612	0.02%
2022/11/21	0.4	46.17	20.1	46.00	46.10	-19.8	4,596	-0.43%
2022/11/18	18.5	45.76	5.3	45.71	45.85	13.2	4,596	0.29%
2022/11/17	29.7	46.27	10	46.15	46.35	19.7	4,585	0.43%
2022/11/16	6.1	46.95	33.4	47.14	47.05	-27.3	4,563	-0.60%
2022/11/15	9.4	46.84	1.1	46.76	47.00	8.3	4,557	0.18%
2022/11/14	5.1	46.76	13.2	47.16	47.55	-8.1	4,551	-0.18%
2022/11/11	39.1	46.50	7.2	46.64	46.65	31.9	4,535	0.70%
2022/11/10	2.5	46.17	1	45.96	46.30	1.4	4,561	0.03%
2022/11/09	10.9	45.89	13.5	46.18	46.30	-2.5	4,594	-0.06%
2022/11/08	6.2	45.33	6.1	45.61	45.75	0.1	4,597	0.00%
2022/11/07	16.3	45.22	0	45.60	45.30	16.3	4,576	0.36%
2022/11/04	3.1	44.92	6.2	44.83	45.40	-3.1	4,564	-0.07%
2022/11/03	6.4	44.22	4.2	44.18	44.40	2.2	4,553	0.05%
2022/11/02	0.5	44.50	1.4	44.43	44.60	-0.9	4,539	-0.02%
2022/11/01	8.3	43.91	1.6	44.14	44.25	6.7	4,539	0.15%
2022/10/31	17	44.01	1	44.10	43.95	16	4,546	0.35%
2022/10/28	6.6	44.09	4.2	44.15	44.25	2.4	4,558	0.05%
2022/10/27	12.4	44.30	0	0.00	44.15	12.4	4,587	0.27%
2022/10/26	3.3	44.25	1	44.55	44.40	2.3	4,618	0.05%
2022/10/25	23.4	44.25	4.3	44.05	44.25	19.2	4,645	0.41%
2022/10/24	10.2	45.12	0.2	45.28	45.05	9.9	4,619	0.22%
2022/10/21	9.4	45.58	8	45.65	45.20	1.4	4,610	0.03%
2022/10/20	5.5	45.30	6.1	45.94	46.60	-0.6	4,608	-0.01%
2022/10/19	4	46.04	6.2	46.34	45.70	-2.2	4,533	-0.05%
2022/10/18	18.2	45.37	3.2	45.32	45.60	15	4,484	0.33%
2022/10/17	11.7	45.58	3	45.73	45.70	8.7	4,480	0.19%
2022/10/14	9.2	46.58	1.2	46.16	46.10	8	4,470	0.18%
2022/10/13	0.2	46.85	8	46.99	46.80	-7.8	4,511	-0.17%
2022/10/12	1.1	46.80	2.1	47.05	46.90	-1.1	4,644	-0.02%
2022/10/11	3	47.18	10	47.30	46.85	-7	4,757	-0.15%
2022/10/07	9.9	47.33	0	0.00	47.20	9.9	4,773	0.21%
2022/10/06	3	47.62	2.1	47.94	47.70	0.9	4,864	0.02%
2022/10/05	4.9	47.56	4.5	47.54	47.30	0.4	4,916	0.01%
2022/10/04	1.1	46.80	2.4	47.03	47.00	-1.3	4,936	-0.03%
2022/10/03	17.5	45.55	4	45.74	45.85	13.5	4,897	0.27%
2022/09/30	21.3	46.00	2.2	46.32	46.45	19.1	4,875	0.39%
2022/09/29	3.9	46.37	3	47.10	47.10	0.9	4,833	0.02%
2022/09/28	18.2	46.26	3	46.29	46.10	15.2	4,769	0.32%
2022/09/27	8.5	46.93	0	0.00	47.10	8.5	4,713	0.18%
2022/09/26	12.1	46.86	3.2	46.91	46.85	8.9	4,697	0.19%
2022/09/23	35	47.72	3	47.68	47.40	32	4,628	0.69%
2022/09/22	25.6	48.27	7	48.27	48.20	18.6	4,619	0.40%
2022/09/21	13.1	49.23	4.2	49.19	49.05	8.9	4,510	0.20%
2022/09/20	9.7	49.44	5.1	49.57	49.90	4.7	4,422	0.11%
2022/09/19	16.6	49.57	2	49.25	50.00	14.6	4,355	0.33%
2022/09/16	34.7	50.30	2	50.00	50.10	32.7	4,290	0.76%
2022/09/15	2	51.90	0.4	51.70	51.60	1.6	4,213	0.04%
2022/09/14	5.3	51.52	2	51.75	51.50	3.3	4,260	0.08%
2022/09/13	0.6	51.99	4.2	52.26	52.00	-3.6	4,338	-0.08%
2022/09/12	13.5	51.78	7	52.23	52.20	6.5	4,492	0.14%
2022/09/08	5.5	50.98	28.1	51.52	52.30	-22.6	4,634	-0.49%
2022/09/07	6.1	50.16	2	50.55	50.40	4.1	4,642	0.09%
2022/09/06	5.4	50.49	5.2	50.78	50.90	0.2	4,661	0.00%
2022/09/05	5.7	50.65	4	50.85	50.70	1.6	4,717	0.03%
2022/09/02	13	51.04	7	51.27	50.90	6	4,794	0.13%
2022/09/01	6.5	50.76	8.1	50.90	50.70	-1.5	4,844	-0.03%
2022/08/31	10.1	51.40	15.4	51.41	51.40	-5.3	4,920	-0.11%
2022/08/30	4.2	50.57	1.3	50.91	50.70	2.9	4,986	0.06%
2022/08/29	10.3	50.61	4.7	50.69	50.50	5.6	5,086	0.11%
2022/08/26	2.2	50.77	3	50.87	51.00	-0.8	5,207	-0.02%
2022/08/25	3.6	50.27	5.2	50.45	50.40	-1.6	5,298	-0.03%
2022/08/24	4.8	50.03	0.1	50.00	50.00	4.7	5,467	0.09%
2022/08/23	2.2	50.26	2.4	50.29	50.10	-0.2	5,745	0.00%
2022/08/22	6.3	49.87	8	50.35	50.40	-1.7	5,942	-0.03%
2022/08/19	13.4	49.81	9	49.97	49.90	4.4	6,057	0.07%
2022/08/18	41.6	50.11	6.6	50.11	49.90	35	6,153	0.57%
2022/08/17	14.6	51.09	11.2	51.00	51.00	3.4	6,319	0.05%
2022/08/16	3.7	51.53	4.2	51.83	51.70	-0.5	6,438	-0.01%
2022/08/15	3.1	51.44	2	51.55	51.30	1.1	6,469	0.02%
2022/08/12	3.1	51.24	3.3	51.44	51.40	-0.2	6,570	0.00%
2022/08/11	3	51.27	6.2	51.25	51.40	-3.2	6,615	-0.05%
2022/08/10	13.1	50.87	4	50.95	51.10	9.1	6,653	0.14%
2022/08/09	2.1	50.87	7	51.23	51.10	-4.9	6,661	-0.07%
2022/08/08	5.3	50.56	5.8	51.11	51.30	-0.5	6,689	-0.01%
2022/08/05	4.3	50.44	50.3	50.21	50.70	-46	6,713	-0.68%
2022/08/04	21.3	49.52	14.9	49.81	49.95	6.4	6,747	0.10%
2022/08/03	7.2	49.79	1.1	50.10	50.10	6.1	6,774	0.09%
2022/08/02	46.8	49.70	0.1	49.75	50.20	46.8	6,790	0.69%
2022/08/01	25.2	50.37	14.4	50.74	50.50	10.7	6,749	0.16%
2022/07/29	8.6	49.92	14.4	49.91	50.20	-5.8	6,743	-0.09%
2022/07/28	19.7	49.52	13.8	49.48	49.60	5.9	6,705	0.09%
2022/07/27	12.5	49.27	2	49.25	49.45	10.5	6,679	0.16%
2022/07/26	7	49.09	0	0.00	49.20	7	6,664	0.11%
2022/07/25	7.6	49.31	3.2	49.30	49.05	4.4	6,645	0.07%
2022/07/22	19.4	49.46	6.9	49.57	49.55	12.5	6,653	0.19%
2022/07/21	14.1	49.42	3.3	49.52	49.70	10.7	6,600	0.16%
2022/07/20	20.9	49.04	3.1	49.20	49.10	17.8	6,538	0.27%
2022/07/19	60.9	48.48	24.8	48.74	48.60	36.1	6,472	0.56%
2022/07/18	22.1	51.89	15.9	52.36	52.80	6.2	6,297	0.10%
2022/07/15	28.5	51.52	3.1	51.54	51.80	25.4	6,149	0.41%
2022/07/14	9.2	52.25	1	52.01	52.10	8.2	6,075	0.13%
2022/07/13	10.1	52.32	2.1	52.30	52.20	8.1	5,983	0.13%
2022/07/12	9.4	51.15	3.6	51.50	51.50	5.8	5,926	0.10%
2022/07/11	2	52.60	1	52.50	52.60	1	5,893	0.02%
2022/07/08	0	53.10	0.1	53.10	53.00	-0.1	5,908	0.00%
2022/07/07	1.9	51.74	4.4	51.97	52.30	-2.5	5,894	-0.04%
2022/07/06	5.6	52.19	6.9	51.91	51.80	-1.3	5,882	-0.02%
2022/07/05	1.5	52.78	7.6	53.10	53.00	-6.1	5,896	-0.10%
2022/07/04	2.2	53.88	7.3	54.34	53.50	-5.1	5,896	-0.09%
2022/07/01	3.2	54.44	11.5	54.00	53.90	-8.3	5,936	-0.14%
2022/06/30	7	55.13	5.3	55.24	55.10	1.7	5,925	0.03%
2022/06/29	1	56.20	14	56.19	56.00	-13	5,909	-0.22%
2022/06/28	3.1	56.00	4.4	56.01	56.10	-1.3	5,901	-0.02%
2022/06/27	13	56.07	22.4	55.89	55.80	-9.3	5,916	-0.16%
2022/06/24	3	55.23	23.1	55.32	55.30	-20.1	5,928	-0.34%
2022/06/23	7.2	54.81	19.1	55.20	54.90	-11.9	5,937	-0.20%
2022/06/22	8.1	54.58	16	54.96	54.80	-7.9	5,889	-0.13%
2022/06/21	1.7	55.37	11.6	55.27	55.40	-9.9	5,848	-0.17%
2022/06/20	19.9	54.86	31.4	55.21	54.40	-11.5	5,920	-0.19%
2022/06/17	24.8	55.88	21.2	55.78	56.30	3.6	5,758	0.06%
2022/06/16	39.2	56.71	55.1	57.12	56.80	-15.9	5,607	-0.28%
2022/06/15	17.2	56.62	11.6	57.13	56.50	5.6	5,680	0.10%
2022/06/14	44.9	56.79	30.1	56.92	56.80	14.8	5,642	0.26%
2022/06/13	41.6	56.71	38.4	57.04	56.80	3.2	5,604	0.06%
2022/06/10	15.3	57.17	20.5	57.37	57.10	-5.1	5,572	-0.09%
2022/06/09	56.3	56.90	64.1	57.26	57.10	-7.8	5,509	-0.14%
2022/06/08	16.2	57.27	27.8	57.44	57.20	-11.6	5,379	-0.22%
2022/06/07	72.9	57.26	72.8	57.09	56.90	0.1	5,333	0.00%
2022/06/06	54.4	56.84	96.8	57.08	57.00	-42.4	5,224	-0.81%
2022/06/02	52.6	55.90	50.8	56.17	56.10	1.8	5,140	0.03%
2022/06/01	31.5	54.90	48.1	55.24	55.40	-16.6	5,120	-0.32%
2022/05/31	54	54.03	11.2	54.20	52.80	42.8	4,955	0.86%
2022/05/30	37.7	55.46	24.6	55.41	54.40	13.1	4,711	0.28%
2022/05/27	35.1	56.33	21.2	56.24	56.20	13.9	4,554	0.31%
2022/05/26	8.4	56.14	13.2	56.04	55.90	-4.8	4,473	-0.11%
2022/05/25	9.3	56.92	20.4	56.98	56.10	-11.2	4,402	-0.25%
2022/05/24	3.1	56.60	39.2	56.65	56.20	-36.1	4,249	-0.85%
2022/05/23	7.1	55.97	4.3	56.12	55.80	2.9	4,110	0.07%
2022/05/20	17.1	56.18	44	55.81	56.00	-26.8	4,080	-0.66%
2022/05/19	2.1	54.53	3	54.47	54.40	-0.9	3,976	-0.02%
2022/05/18	0.6	54.22	3.3	54.30	54.60	-2.7	3,952	-0.07%
2022/05/17	3.2	54.04	0.3	54.20	54.30	2.9	3,945	0.07%
2022/05/16	2.3	53.86	0.1	53.90	54.10	2.2	3,938	0.06%
2022/05/13	9.9	53.07	9.6	53.05	53.50	0.3	3,964	0.01%
2022/05/12	5.7	53.23	27.2	53.34	53.40	-21.5	3,988	-0.54%
2022/05/11	19.5	52.77	9.1	52.58	52.80	10.4	4,020	0.26%
2022/05/10	12.3	52.11	5.2	52.28	53.00	7.1	3,994	0.18%
2022/05/09	9.8	53.29	8.4	53.43	53.00	1.3	3,972	0.03%
2022/05/06	4.1	53.90	23	53.90	54.40	-18.9	3,996	-0.47%
2022/05/05	2.6	54.16	4.1	54.30	54.40	-1.5	4,056	-0.04%
2022/05/04	1.5	53.74	2.4	54.23	53.80	-0.8	4,069	-0.02%
2022/05/03	5.5	53.73	4.1	53.88	53.90	1.4	4,114	0.03%
2022/04/29	1.3	54.04	4.3	54.27	54.30	-3	4,149	-0.07%
2022/04/28	6.4	53.15	5.9	53.51	54.20	0.5	4,209	0.01%
2022/04/27	7	53.40	10.1	53.75	53.30	-3.1	4,221	-0.07%
2022/04/26	14.8	54.42	10.1	54.30	54.70	4.7	4,232	0.11%
2022/04/25	21.6	54.93	6.3	54.86	54.70	15.3	4,310	0.35%
2022/04/22	8.1	55.53	1.2	55.81	56.10	6.9	4,303	0.16%
2022/04/21	4.6	55.89	26.3	55.98	56.10	-21.7	4,363	-0.50%
2022/04/20	10.3	55.87	6.1	56.00	56.00	4.2	4,408	0.09%
2022/04/19	3.1	56.03	7.7	56.20	56.20	-4.6	4,536	-0.10%
2022/04/18	2.1	56.09	7.1	56.10	56.00	-5	4,653	-0.11%
2022/04/15	3.2	56.29	3.3	56.39	56.20	-0.2	4,652	0.00%
2022/04/14	7.2	56.30	19.2	56.38	56.40	-12	4,672	-0.26%
2022/04/13	4.7	56.11	21.6	56.13	56.50	-16.9	4,681	-0.36%
2022/04/12	16.5	55.67	5.1	55.67	55.50	11.4	4,727	0.24%
2022/04/11	23.1	56.05	14.9	56.16	56.00	8.1	4,751	0.17%
2022/04/08	15.3	55.43	2.9	55.72	56.00	12.4	4,779	0.26%
2022/04/07	13.8	55.77	2.1	55.61	55.50	11.7	4,784	0.25%
2022/04/06	4.8	55.88	4.3	55.90	56.50	0.6	4,751	0.01%
2022/04/01	11.2	55.86	8.5	55.91	56.20	2.7	4,743	0.06%
2022/03/31	8.3	56.13	0	56.00	56.00	8.3	4,760	0.17%
2022/03/30	3.9	56.19	5.9	56.34	56.40	-2	4,771	-0.04%
2022/03/29	9.5	55.86	19.5	56.05	56.40	-10	4,789	-0.21%
2022/03/28	15.7	56.02	9.2	56.13	56.20	6.5	4,808	0.13%
2022/03/25	9.2	56.42	1.2	56.54	56.70	8.1	4,822	0.17%
2022/03/24	20	56.58	24.3	56.51	56.90	-4.3	4,842	-0.09%
2022/03/23	88	56.44	87.6	56.51	56.30	0.4	4,912	0.01%
2022/03/22	18.5	58.37	4	58.05	58.20	14.5	4,765	0.30%
2022/03/21	28.8	58.03	16.3	58.11	58.20	12.5	4,776	0.26%
2022/03/18	10.1	57.49	29.7	57.68	58.50	-19.6	4,765	-0.41%
2022/03/17	12.4	56.98	11.4	57.20	57.30	1	4,639	0.02%
2022/03/16	32.4	56.61	11.3	56.62	56.90	21.1	4,641	0.45%
2022/03/15	12.7	56.37	25.4	56.45	56.40	-12.8	4,629	-0.28%
2022/03/14	2.6	57.09	5.6	57.23	57.20	-3	4,597	-0.07%
2022/03/11	12.4	57.00	7.1	57.10	57.20	5.3	4,601	0.12%
2022/03/10	13.5	57.08	29.3	57.16	57.20	-15.8	4,614	-0.34%
2022/03/09	9.7	56.10	19.2	56.10	56.10	-9.5	4,570	-0.21%
2022/03/08	14.4	55.80	12.7	55.81	55.60	1.6	4,550	0.04%
2022/03/07	25.5	56.17	34.3	56.05	56.10	-8.8	4,497	-0.19%
2022/03/04	26.3	56.89	10.3	56.78	56.80	16.1	4,639	0.35%
2022/03/03	17.1	56.83	11.6	56.89	56.90	5.5	4,648	0.12%
2022/03/02	14.5	56.69	7.2	56.81	56.90	7.3	4,619	0.16%
2022/03/01	4.1	56.38	16	56.42	56.70	-12	4,574	-0.26%
2022/02/25	10.5	55.51	13.4	55.46	55.70	-2.8	4,518	-0.06%
2022/02/24	6.4	55.57	21.7	55.48	55.70	-15.3	4,479	-0.34%
2022/02/23	13.1	55.98	7.5	55.94	56.20	5.6	4,419	0.13%
2022/02/22	10.6	55.54	12.6	55.71	56.00	-2	4,427	-0.05%
2022/02/21	7.2	55.87	5.2	56.00	55.90	2	4,442	0.04%
2022/02/18	10.3	55.54	19.2	55.69	55.90	-8.9	4,563	-0.20%
2022/02/17	10.4	55.80	5.3	55.97	55.90	5.1	4,577	0.11%
2022/02/16	16.5	55.84	9	55.86	56.00	7.5	4,555	0.16%
2022/02/15	16.3	55.73	17.3	55.64	55.50	-1	4,535	-0.02%
2022/02/14	13.3	55.81	16.4	55.95	55.80	-3.1	4,485	-0.07%
2022/02/11	16	55.89	16.2	55.98	56.10	-0.3	4,438	-0.01%
2022/02/10	7.1	55.29	18.6	55.42	55.60	-11.4	4,358	-0.26%
2022/02/09	12.7	55.10	16.8	55.11	55.20	-4.1	4,343	-0.09%
2022/02/08	6.3	54.94	15	55.07	55.20	-8.8	4,308	-0.20%
2022/02/07	15.8	54.57	28.1	54.87	55.10	-12.3	4,275	-0.29%
2022/01/26	39	54.32	10.4	54.27	54.40	28.5	4,189	0.68%
2022/01/25	10.4	54.22	24.5	54.02	54.50	-14.1	4,188	-0.34%
2022/01/24	8.9	54.11	41.6	54.08	54.40	-32.6	4,159	-0.78%
2022/01/21	8.4	54.15	18.3	54.25	54.30	-10	4,133	-0.24%
2022/01/20	6.4	54.62	26.5	54.70	54.70	-20.2	4,094	-0.49%
2022/01/19	41.8	54.37	15.7	54.48	54.40	26.2	4,051	0.65%
2022/01/18	11.6	54.44	56.4	54.41	54.50	-44.8	4,028	-1.11%
2022/01/17	15.4	53.36	12.4	53.34	53.50	3	3,949	0.08%
2022/01/14	15.8	53.31	20.1	53.20	53.40	-4.3	4,013	-0.11%
2022/01/13	7.8	53.56	6.3	53.63	53.90	1.5	3,994	0.04%
2022/01/12	47	53.71	41.4	53.51	53.60	5.6	3,977	0.14%
2022/01/11	33.3	52.90	70.1	52.95	53.20	-36.8	3,898	-0.94%
2022/01/10	12.1	51.82	11.7	51.80	51.80	0.4	3,807	0.01%
2022/01/07	17.9	51.77	14.3	51.71	51.70	3.6	3,814	0.09%
2022/01/06	17.5	51.72	15.3	51.89	52.00	2.2	3,788	0.06%
2022/01/05	19.8	51.64	7.5	51.69	51.80	12.3	3,781	0.33%
2022/01/04	8.2	51.93	6	52.08	51.90	2.2	3,756	0.06%
2022/01/03	6.7	52.10	17.7	52.30	52.30	-11	3,738	-0.29%
2021/12/30	35.1	52.92	34.4	52.85	52.60	0.7	3,721	0.02%
2021/12/29	5.4	52.23	22.2	52.32	52.50	-16.8	3,711	-0.45%
2021/12/28	13.3	52.11	59.4	52.12	52.20	-46.1	3,706	-1.24%
2021/12/27	29.7	51.83	31.3	51.61	51.90	-1.6	3,716	-0.04%
2021/12/24	15.8	51.18	28.8	51.23	51.20	-13	3,706	-0.35%
2021/12/23	9.1	50.89	21.1	50.96	50.90	-12	3,712	-0.32%
2021/12/22	35.1	50.82	11.1	50.82	50.70	24	3,689	0.65%
2021/12/21	5.7	50.59	3	50.73	50.80	2.7	3,642	0.07%
2021/12/20	8.7	50.49	9.4	50.56	50.60	-0.7	3,608	-0.02%
2021/12/17	20.8	50.61	4.3	50.72	50.80	16.6	3,575	0.46%
2021/12/16	34.3	50.62	3.2	50.77	50.60	31.1	3,487	0.89%
2021/12/15	12.6	50.35	7.2	50.49	50.50	5.4	3,506	0.15%
2021/12/14	32.7	50.50	6.2	50.54	50.50	26.5	3,531	0.75%
2021/12/13	19.5	50.69	8.1	50.85	50.60	11.4	3,523	0.32%
2021/12/10	21	50.43	10	50.54	50.40	11	3,512	0.31%
2021/12/09	4.2	50.13	0	50.50	50.20	4.2	3,500	0.12%
2021/12/08	18.3	50.27	2	50.40	50.20	16.3	3,497	0.47%
2021/12/07	22.6	50.38	6	50.57	50.30	16.6	3,492	0.48%
2021/12/06	12.2	50.54	10.6	50.53	50.80	1.6	3,479	0.05%
2021/12/03	7.3	50.19	3.4	50.27	50.10	3.9	3,495	0.11%
2021/12/02	11.7	50.18	4.6	50.23	50.10	7.1	3,493	0.20%
2021/12/01	13.5	50.24	8	50.36	50.40	5.5	3,499	0.16%
2021/11/30	6.4	50.23	22.2	50.09	50.30	-15.7	3,492	-0.45%
2021/11/29	15.9	49.77	10.4	49.93	49.95	5.5	3,298	0.17%
2021/11/26	31.6	50.15	14.5	50.40	50.00	17.1	3,292	0.52%
2021/11/25	8.3	50.38	22.3	50.68	50.60	-14	3,295	-0.42%
2021/11/24	28.4	50.43	8.1	50.59	50.50	20.4	3,289	0.62%
2021/11/23	6.9	50.71	11.5	50.84	50.60	-4.6	3,297	-0.14%
2021/11/22	19	50.52	4.7	50.81	51.00	14.4	3,299	0.44%
2021/11/19	20.1	50.34	33	50.48	50.50	-13	3,306	-0.39%
2021/11/18	25.5	50.12	20.5	50.19	50.10	5.1	3,273	0.16%
2021/11/17	92.4	50.65	11.9	50.69	50.50	80.5	3,221	2.50%
2021/11/16	15.3	51.57	21.5	51.63	51.80	-6.2	3,126	-0.20%
2021/11/15	9.5	52.03	9.1	51.99	52.00	0.4	3,180	0.01%
2021/11/12	7.2	51.98	2	51.95	52.10	5.2	3,240	0.16%
2021/11/11	2.3	52.09	5.3	52.10	52.10	-3	3,309	-0.09%
2021/11/10	6.1	52.01	3.1	52.10	52.20	3	3,420	0.09%
2021/11/09	4.3	52.10	5.2	52.20	52.30	-0.9	3,467	-0.02%
2021/11/08	6.4	52.11	11.4	52.10	52.10	-5	3,634	-0.14%
2021/11/05	3.3	51.90	16.6	51.88	52.10	-13.3	4,046	-0.33%
2021/11/04	19.4	52.04	10	51.99	51.80	9.4	4,187	0.22%
2021/11/03	3.3	52.22	12.3	52.53	52.60	-9	4,288	-0.21%
2021/11/02	11.5	52.41	17.3	52.46	52.00	-5.8	4,352	-0.13%
2021/11/01	12.3	52.44	16.4	52.50	52.60	-4.1	4,399	-0.09%
2021/10/29	10.1	51.82	4	51.98	51.90	6.1	4,453	0.14%
2021/10/28	11.2	52.13	22.3	52.21	52.00	-11.1	4,509	-0.25%
2021/10/27	0	0.00	2.9	51.89	51.90	-2.9	4,517	-0.07%
2021/10/26	16.1	51.84	25.2	51.88	51.80	-9.1	4,543	-0.20%
2021/10/25	25.3	51.74	14.6	51.70	51.40	10.7	4,542	0.24%
2021/10/22	6.4	51.39	39	51.37	51.80	-32.6	4,561	-0.72%
2021/10/21	3.2	50.28	16.7	50.68	50.40	-13.5	4,493	-0.30%
2021/10/20	19.4	50.58	27.4	50.56	50.50	-8	4,446	-0.18%
2021/10/19	15.9	50.34	40.3	50.29	50.60	-24.4	4,489	-0.54%
2021/10/18	20.1	49.61	34.9	49.78	49.60	-14.9	4,473	-0.33%
2021/10/15	12.1	49.38	36.1	49.39	49.50	-24	4,479	-0.53%
2021/10/14	4	49.20	15.5	49.14	49.30	-11.5	4,493	-0.25%
2021/10/13	8.1	48.87	7.8	48.91	48.95	0.3	4,577	0.01%
2021/10/12	6.2	48.98	11.3	49.05	49.35	-5.1	4,622	-0.11%
2021/10/08	11.1	49.18	35.8	49.04	49.00	-24.7	4,683	-0.53%
2021/10/07	19.3	48.23	42.7	48.47	48.50	-23.4	4,726	-0.49%
2021/10/06	5.1	47.42	6.1	47.38	47.25	-1	4,777	-0.02%
2021/10/05	12.5	47.11	10.9	47.07	47.55	1.7	4,859	0.03%
2021/10/04	9	47.84	3	47.58	47.55	6	4,957	0.12%
2021/10/01	13.2	48.01	15.7	48.13	48.05	-2.5	5,005	-0.05%
2021/09/30	3.1	48.20	4.4	48.18	48.50	-1.3	5,197	-0.03%
2021/09/29	17.2	48.28	6.6	48.27	48.20	10.6	5,937	0.18%
2021/09/28	7.2	48.75	6.5	48.52	48.90	0.7	6,454	0.01%
2021/09/27	2.3	48.70	3.1	48.83	48.70	-0.8	6,662	-0.01%
2021/09/24	12.5	48.59	10.6	48.68	48.50	1.9	6,691	0.03%
2021/09/23	11.1	48.46	12.4	48.64	48.35	-1.4	6,726	-0.02%
2021/09/22	19.6	48.12	13.3	48.32	48.15	6.3	6,709	0.09%
2021/09/17	2.5	48.66	12.2	48.69	48.90	-9.7	6,676	-0.15%
2021/09/16	5.3	48.57	19.1	48.51	48.65	-13.8	6,655	-0.21%
2021/09/15	9.4	48.34	6.1	48.38	48.25	3.3	6,700	0.05%
2021/09/14	15	48.47	3.1	48.60	48.30	11.8	6,743	0.18%
2021/09/13	2.1	48.40	10.3	48.63	48.80	-8.1	6,789	-0.12%
2021/09/10	8	48.25	13.4	48.29	48.40	-5.4	6,835	-0.08%
2021/09/09	17.1	47.38	8	47.34	47.80	9	6,945	0.13%
2021/09/08	19.8	47.35	9.6	47.27	47.50	10.2	6,945	0.15%
2021/09/07	7.4	47.70	5.3	47.80	47.80	2.1	6,939	0.03%
2021/09/06	14.4	47.98	10.1	48.10	47.80	4.2	6,956	0.06%
2021/09/03	3.6	47.99	4	48.13	48.15	-0.4	6,950	-0.01%
2021/09/02	24.9	47.91	10.3	48.14	47.70	14.6	6,969	0.21%
2021/09/01	26.4	48.06	0.3	48.20	48.10	26.1	6,957	0.38%
2021/08/31	10.9	48.04	14.3	48.25	48.40	-3.5	6,952	-0.05%
2021/08/30	1.4	48.11	5.1	48.10	48.30	-3.7	6,936	-0.05%
2021/08/27	14.3	47.41	9	47.61	47.65	5.3	6,936	0.08%
2021/08/26	12.4	47.51	6	47.67	47.50	6.4	6,929	0.09%
2021/08/25	8.5	47.66	4.3	47.68	47.85	4.2	6,941	0.06%
2021/08/24	3.2	47.41	5.1	47.57	47.65	-1.9	6,947	-0.03%
2021/08/23	8.2	47.34	13.2	47.33	47.20	-5.1	6,967	-0.07%
2021/08/20	28.9	46.72	10	46.77	46.55	18.9	6,993	0.27%
2021/08/19	22.1	47.07	13.3	47.13	47.10	8.8	7,091	0.12%
2021/08/18	16.8	47.29	10.4	47.41	47.60	6.4	7,026	0.09%
2021/08/17	6.1	47.59	3.2	47.70	47.60	2.9	6,988	0.04%
2021/08/16	36.1	47.06	17.9	47.06	47.40	18.2	6,916	0.26%
2021/08/13	33.1	47.85	30.7	47.88	47.90	2.4	6,827	0.04%
2021/08/12	106.6	48.12	26.2	48.27	48.35	80.4	6,804	1.18%	大買/
2021/08/11	213.4	49.40	59.9	49.13	48.85	153.5	6,673	2.30%	大買/鉅額交易
2021/08/10	31.6	55.15	42.7	55.26	55.10	-11.1	6,273	-0.18%
2021/08/09	43.2	55.48	9.8	55.46	55.40	33.4	6,181	0.54%
2021/08/06	11.5	55.68	14.3	55.93	55.60	-2.8	6,101	-0.05%
2021/08/05	30.4	56.01	45.7	55.98	56.20	-15.3	6,078	-0.25%
2021/08/04	22.4	55.30	8.6	55.30	55.50	13.8	6,119	0.23%
2021/08/03	6	54.68	16	54.88	55.10	-10	6,142	-0.16%
2021/08/02	5.3	54.56	3.6	54.89	54.60	1.7	6,079	0.03%
2021/07/30	6.2	54.74	19.2	54.77	54.60	-13	6,060	-0.21%
2021/07/29	10.1	54.60	6	54.85	54.60	4.1	6,068	0.07%
2021/07/28	9.6	54.23	23.4	54.29	54.60	-13.9	6,082	-0.23%
2021/07/27	4.5	54.66	16.1	54.76	54.80	-11.5	6,126	-0.19%
2021/07/26	19.1	54.96	11.5	54.93	54.80	7.6	6,156	0.12%
2021/07/23	2.6	54.89	9.4	54.89	55.00	-6.8	6,184	-0.11%
2021/07/22	10.5	54.51	20.2	54.45	54.60	-9.7	6,164	-0.16%
2021/07/21	20.6	54.66	18	54.79	54.60	2.6	6,136	0.04%
2021/07/20	29.6	54.69	26.1	54.77	54.80	3.5	6,137	0.06%
2021/07/19	65.8	55.17	44.3	55.19	55.20	21.5	6,115	0.35%
2021/07/16	11.9	54.33	11.1	54.38	54.40	0.8	6,090	0.01%
2021/07/15	64.2	54.13	25.8	54.08	54.10	38.4	6,054	0.63%
2021/07/14	18.5	53.97	27.5	53.93	54.10	-9.1	5,979	-0.15%
2021/07/13	30.4	54.44	30.5	54.69	54.20	0	5,909	0.00%
2021/07/12	91	55.52	126.1	55.39	55.00	-35.1	5,810	-0.60%	大賣/
2021/07/09	59.4	55.59	75.4	55.57	55.40	-16	5,715	-0.28%
2021/07/08	34.5	56.47	37	56.03	56.40	-2.5	5,625	-0.04%
2021/07/07	73.3	56.30	108.1	56.15	55.80	-34.8	5,586	-0.62%	大賣/
2021/07/06	605.1	58.60	402.5	57.96	57.00	202.6	5,419	3.74%	大買/大賣/鉅額交易
2021/07/05	297	57.69	86.8	57.70	57.70	210.3	4,804	4.38%	大買/鉅額交易
2021/07/02	54.1	53.16	89.2	52.93	52.50	-35.1	4,266	-0.82%
2021/07/01	25.3	51.42	31.9	51.48	51.10	-6.6	4,058	-0.16%
2021/06/30	28.4	51.16	16.7	51.11	51.10	11.7	4,050	0.29%
2021/06/29	5.5	50.55	20.3	50.60	50.70	-14.8	4,031	-0.37%
2021/06/28	9.2	50.38	6.9	50.36	50.40	2.3	4,085	0.06%
2021/06/25	14.3	50.32	6.8	50.57	50.20	7.5	4,092	0.18%
2021/06/24	16.8	50.31	4.2	50.73	50.40	12.6	4,122	0.31%
2021/06/23	14.4	50.23	8.1	50.45	50.40	6.3	4,105	0.15%
2021/06/22	17.9	50.67	30	50.66	50.50	-12.1	4,089	-0.30%
2021/06/21	29.9	49.90	4.6	49.99	50.20	25.3	4,041	0.63%
2021/06/18	49.8	50.39	9	50.55	50.00	40.8	3,990	1.02%
2021/06/17	4.3	50.79	6.4	51.11	51.10	-2.2	3,881	-0.06%
2021/06/16	9.4	50.65	4.2	50.86	50.90	5.2	3,960	0.13%
2021/06/15	22.3	50.74	2.7	50.72	50.70	19.6	3,979	0.49%
2021/06/11	4	50.83	2.2	50.85	50.80	1.8	4,037	0.04%
2021/06/10	9	50.49	2	50.50	50.40	7	4,074	0.17%
2021/06/09	11	50.39	1	50.60	50.40	10	4,105	0.24%
2021/06/08	1.6	50.69	0.1	50.80	50.80	1.5	4,104	0.04%
2021/06/07	15.8	50.36	8.8	50.53	51.00	7	4,101	0.17%
2021/06/04	1	51.16	4.3	51.08	51.30	-3.3	4,082	-0.08%
2021/06/03	17.8	51.20	19.7	51.75	51.30	-1.9	4,097	-0.05%
2021/06/02	17.4	51.66	11.7	51.54	51.80	5.7	4,113	0.14%
2021/06/01	2	52.05	11.4	52.02	51.90	-9.4	4,110	-0.23%
2021/05/31	11.3	51.67	6.5	51.70	51.90	4.8	4,146	0.12%
2021/05/28	8.3	51.62	8.6	51.60	51.60	-0.3	4,161	-0.01%
2021/05/27	11.3	51.10	29.2	50.96	51.90	-17.9	4,198	-0.43%
2021/05/26	6.1	50.48	12.3	50.51	50.70	-6.2	4,136	-0.15%
2021/05/25	13.5	49.90	8.1	49.79	50.00	5.4	4,141	0.13%
2021/05/24	1.8	49.17	6.5	49.12	49.30	-4.6	4,155	-0.11%
2021/05/21	14.3	49.31	17.5	49.65	49.45	-3.1	4,222	-0.07%
2021/05/20	21.2	50.07	32.3	49.92	49.40	-11.2	4,210	-0.27%
2021/05/19	11.3	49.99	17.8	50.22	50.00	-6.5	4,196	-0.15%
2021/05/18	3.9	48.84	6.9	48.94	49.20	-2.9	4,190	-0.07%
2021/05/17	10.6	47.23	3.1	47.40	47.45	7.6	4,212	0.18%
2021/05/14	22	48.58	4.1	48.19	48.35	17.9	4,164	0.43%
2021/05/13	20.4	47.21	19.7	47.48	47.35	0.7	4,140	0.02%
2021/05/12	28.6	47.86	55.2	48.06	47.50	-26.6	4,096	-0.65%
2021/05/11	20.9	49.84	4.7	49.58	49.20	16.2	4,026	0.40%
2021/05/10	8.5	51.06	7.2	51.12	51.20	1.4	3,950	0.03%
2021/05/07	1.1	50.47	6.4	50.54	50.90	-5.3	4,013	-0.13%
2021/05/06	4.4	49.97	4.6	50.19	50.00	-0.1	4,029	0.00%
2021/05/05	1.7	50.00	12.3	50.41	50.00	-10.6	4,033	-0.26%
2021/05/04	19.8	49.66	7.2	49.71	49.65	12.6	4,141	0.30%
2021/05/03	19.3	50.98	13.2	50.68	50.30	6.1	4,201	0.14%
2021/04/29	9.6	51.86	31.7	51.61	51.50	-22.2	4,184	-0.53%
2021/04/28	15.2	51.42	17.1	51.42	51.60	-1.9	4,174	-0.05%
2021/04/27	8.2	50.00	10.2	50.00	50.20	-1.9	4,191	-0.05%
2021/04/26	18.8	50.11	24.3	49.95	49.95	-5.5	4,197	-0.13%
2021/04/23	16.5	49.36	19.2	49.35	49.50	-2.8	4,191	-0.07%
2021/04/22	10.2	49.42	20.1	49.47	49.50	-9.9	4,235	-0.23%
2021/04/21	12.2	49.03	15.8	49.09	49.00	-3.6	4,213	-0.09%
2021/04/20	10.2	48.30	11.4	48.23	48.55	-1.2	4,224	-0.03%
2021/04/19	16.8	47.84	8.9	47.92	48.25	7.9	4,271	0.19%
2021/04/16	6.3	47.52	6	47.70	47.80	0.3	4,303	0.01%
2021/04/15	6.4	47.30	1.4	47.48	47.55	5	4,347	0.12%
2021/04/14	20	47.01	8.2	46.98	47.35	11.8	4,401	0.27%
2021/04/13	17.1	47.30	7.2	47.53	47.35	10	4,410	0.23%
2021/04/12	11.7	46.82	8.5	46.88	47.05	3.2	4,394	0.07%
2021/04/09	61.8	47.55	29.7	47.52	46.95	32.1	4,361	0.74%
2021/04/08	6.1	49.38	2.1	49.50	49.50	4	4,206	0.10%
2021/04/07	7.8	49.43	8.5	49.42	49.60	-0.7	4,227	-0.02%
2021/04/06	4.9	49.65	19.1	49.61	49.55	-14.2	4,215	-0.34%
2021/04/01	2.9	48.74	12.2	48.78	48.80	-9.3	4,201	-0.22%
2021/03/31	33.2	48.72	10	48.81	48.80	23.2	4,187	0.55%
2021/03/30	7.5	48.62	3.1	48.55	48.75	4.4	4,141	0.11%
2021/03/29	5.1	48.23	8.2	48.35	48.25	-3.1	4,161	-0.07%
2021/03/26	12.4	48.20	3.3	48.13	47.95	9.1	4,136	0.22%
2021/03/25	7.2	47.74	7.5	47.93	48.15	-0.3	4,134	-0.01%
2021/03/24	7.4	47.63	2.3	47.70	47.80	5.1	4,144	0.12%
2021/03/23	9.4	47.56	9	47.60	47.85	0.4	4,144	0.01%
2021/03/22	13.7	47.22	14.2	47.23	47.65	-0.5	4,171	-0.01%
2021/03/19	22.7	47.60	10.3	47.77	47.65	12.4	4,178	0.30%
2021/03/18	14.6	47.79	23.6	47.79	47.95	-9	4,119	-0.22%
2021/03/17	15.9	47.30	41.2	47.32	47.25	-25.3	4,149	-0.61%
2021/03/16	12.1	47.06	19.4	47.02	47.15	-7.3	4,130	-0.18%
2021/03/15	13.9	46.55	12.1	46.37	46.60	1.8	4,179	0.04%
2021/03/12	11.9	45.51	5.2	45.41	45.70	6.7	4,183	0.16%
2021/03/11	19.3	45.47	7.1	45.61	45.55	12.2	4,250	0.29%
2021/03/10	17.8	45.32	16.8	45.43	45.35	1	4,328	0.02%
2021/03/09	6	44.78	2	45.10	45.00	4	4,402	0.09%
2021/03/08	14.3	44.89	8.4	44.86	44.90	6	4,530	0.13%
2021/03/05	8.1	45.10	7	45.11	45.25	1.1	4,703	0.02%
2021/03/04	24.6	45.47	9.3	45.44	45.45	15.3	5,108	0.30%
2021/03/03	8.3	45.71	10.1	45.66	46.00	-1.9	5,155	-0.04%
2021/03/02	34.7	46.06	9.3	46.16	45.90	25.5	5,204	0.49%
2021/02/26	12.4	45.42	15.4	45.49	45.35	-3	5,188	-0.06%
2021/02/25	10.1	45.38	24.3	45.38	45.50	-14.2	5,131	-0.28%
2021/02/24	28.3	45.06	11.9	45.10	45.05	16.4	5,126	0.32%
2021/02/23	16.7	44.81	6.6	45.04	45.05	10.1	5,111	0.20%
2021/02/22	6.7	44.50	46.5	44.44	44.45	-39.8	5,069	-0.78%
2021/02/19	6	44.08	1	44.11	44.30	5	5,072	0.10%
2021/02/18	7.9	44.47	6	44.53	44.45	1.8	5,068	0.04%
2021/02/17	8.5	44.46	12.8	44.37	44.20	-4.2	5,060	-0.08%
2021/02/05	13.3	43.50	5	43.64	43.50	8.3	5,018	0.17%
2021/02/04	7	43.70	1.1	43.70	43.70	5.9	5,027	0.12%
2021/02/03	6	43.60	12.1	43.70	43.95	-6.1	5,048	-0.12%
2021/02/02	5	43.65	2.2	43.77	43.70	2.8	5,071	0.06%
2021/02/01	14.1	42.91	5.1	42.98	43.10	9	5,056	0.18%
2021/01/29	43.4	43.25	10.1	43.19	43.00	33.3	5,036	0.66%
2021/01/28	14.1	43.86	26.7	43.95	44.10	-12.6	4,965	-0.25%
2021/01/27	11.4	44.73	18.2	44.73	44.60	-6.8	4,929	-0.14%
2021/01/26	151.2	45.64	123.3	45.05	44.70	27.9	4,896	0.57%	大買/大賣/
2021/01/25	20.8	44.56	26.1	44.50	45.60	-5.2	4,766	-0.11%
2021/01/22	36.3	43.32	17	43.43	43.45	19.3	4,655	0.41%
2021/01/21	12.3	42.85	23.8	43.17	42.90	-11.5	4,659	-0.25%
2021/01/20	9.3	43.17	25.7	43.14	42.80	-16.3	4,669	-0.35%
2021/01/19	3.1	43.32	6.4	43.39	43.30	-3.3	4,594	-0.07%
2021/01/18	7.4	43.27	14.6	42.91	43.45	-7.3	4,567	-0.16%
2021/01/15	4.1	43.68	12	43.77	43.50	-7.9	4,542	-0.17%
2021/01/14	9.2	43.63	8.9	43.67	43.60	0.3	4,584	0.01%
2021/01/13	22.4	43.74	6.1	43.66	43.60	16.3	4,567	0.36%
2021/01/12	9.1	43.82	11.4	43.88	43.65	-2.3	4,539	-0.05%
2021/01/11	7.5	43.58	10.4	43.59	43.85	-2.9	4,468	-0.06%
2021/01/08	20.5	43.43	17	43.37	43.60	3.5	4,424	0.08%
2021/01/07	52.2	43.19	36.9	43.11	43.30	15.3	4,364	0.35%
2021/01/06	9	42.69	6.4	42.58	42.75	2.6	4,307	0.06%
2021/01/05	2.1	42.80	3	42.67	42.90	-1	4,262	-0.02%
2021/01/04	16.3	42.82	7.3	42.86	42.80	9	4,250	0.21%
2020/12/31	2.2	42.72	2.1	42.89	42.90	0	4,239	0.00%
2020/12/30	4.2	42.75	1.1	42.59	42.85	3	4,225	0.07%
2020/12/29	7.3	42.75	36.8	42.71	42.85	-29.5	4,201	-0.70%
2020/12/28	15.2	42.80	14.5	42.84	42.75	0.7	4,203	0.02%
2020/12/25	2.4	42.34	3.4	42.43	42.55	-0.9	4,195	-0.02%
2020/12/24	1.1	42.29	1	42.25	42.30	0.1	4,177	0.00%
2020/12/23	5	41.81	9.2	41.95	42.25	-4.2	4,186	-0.10%
2020/12/22	2.3	42.17	0.3	42.10	42.00	2.1	4,268	0.05%
2020/12/21	1	42.30	4	42.31	42.45	-3	4,374	-0.07%
2020/12/18	22.2	42.20	5.7	42.16	42.15	16.6	4,440	0.37%
2020/12/17	1	42.30	0.1	42.30	42.30	0.9	4,440	0.02%
2020/12/16	24	42.50	25.3	42.60	42.80	-1.2	4,477	-0.03%
2020/12/15	4.6	42.17	7.1	42.14	42.05	-2.5	4,452	-0.06%
2020/12/14	3.9	42.41	7.1	42.51	42.45	-3.2	4,436	-0.07%
2020/12/11	13	42.20	21.7	42.27	42.40	-8.7	4,415	-0.20%
2020/12/10	3.3	42.10	15	42.20	42.20	-11.7	4,401	-0.27%
2020/12/09	17.8	42.19	63.8	42.26	42.15	-46.1	4,362	-1.06%
2020/12/08	1.8	41.88	7	41.96	42.05	-5.2	4,289	-0.12%
2020/12/07	12.2	41.67	33.7	41.71	41.90	-21.5	4,231	-0.51%
2020/12/04	7.7	41.49	10.2	41.64	41.75	-2.5	4,172	-0.06%
2020/12/03	12.4	41.22	7.9	41.24	41.30	4.5	4,112	0.11%
2020/12/02	6	41.49	31.5	41.42	41.60	-25.5	4,056	-0.63%
2020/12/01	33.4	41.87	7.6	42.23	41.80	25.7	3,975	0.65%
2020/11/30	42.6	41.87	27.8	42.11	42.65	14.8	3,794	0.39%
2020/11/27	28.3	40.52	3.1	40.53	40.65	25.2	3,365	0.75%
2020/11/26	13.1	40.43	1.7	40.33	40.35	11.4	3,292	0.34%
2020/11/25	6.2	39.98	2	40.03	40.00	4.2	3,288	0.13%
2020/11/24	1.1	40.06	6.2	40.24	40.10	-5.1	3,236	-0.16%
2020/11/23	0.1	40.15	3.1	40.30	40.15	-3.1	3,224	-0.10%
2020/11/20	6.1	40.08	0.1	40.15	40.05	6	3,209	0.19%
2020/11/19	1.1	40.30	9.7	40.46	40.30	-8.6	3,208	-0.27%
2020/11/18	5.8	40.41	8	40.51	40.50	-2.2	3,207	-0.07%
2020/11/17	0.3	40.50	10.8	40.53	40.35	-10.6	3,212	-0.33%
2020/11/16	7	40.26	3	40.20	40.30	4	3,259	0.12%
2020/11/13	2.2	40.24	3.2	40.12	40.05	-1	3,297	-0.03%
2020/11/12	7.3	40.25	4	40.24	40.30	3.3	3,289	0.10%
2020/11/11	11.1	40.14	3.4	40.17	40.25	7.7	3,291	0.23%
2020/11/10	1.3	39.82	7	39.91	40.00	-5.7	3,268	-0.17%
2020/11/09	5.2	39.67	4	39.76	39.80	1.2	3,261	0.04%
2020/11/06	2.1	39.45	7	39.40	39.40	-4.9	3,267	-0.15%
2020/11/05	2	39.25	1.6	39.22	39.25	0.4	3,322	0.01%
2020/11/04	1.1	39.08	2.1	39.20	39.20	-1	3,337	-0.03%
2020/11/03	0.1	39.17	1.1	39.27	39.10	-1	3,360	-0.03%
2020/11/02	1.1	38.85	11	38.99	38.85	-10	3,375	-0.29%
2020/10/30	6.4	38.83	3	39.10	38.80	3.4	3,430	0.10%
2020/10/29	6.2	39.08	15	39.31	39.00	-8.8	3,453	-0.25%
2020/10/28	5.4	39.48	2.1	39.70	39.65	3.4	3,482	0.10%
2020/10/27	2.1	39.59	3	39.40	39.50	-0.9	3,669	-0.03%
2020/10/26	6.1	39.44	7	39.43	39.40	-0.9	3,768	-0.02%
2020/10/23	7	39.16	2	39.15	39.20	5	3,879	0.13%
2020/10/22	2	39.30	2	39.60	39.45	0	4,000	0.00%
2020/10/21	1	39.20	3	39.52	39.15	-2	4,017	-0.05%
2020/10/20	0.1	39.15	1	39.35	39.15	-0.9	4,120	-0.02%
2020/10/19	4.1	39.44	0	0.00	39.05	4.1	4,211	0.10%
2020/10/16	0	0.00	1	39.45	39.45	-1	4,327	-0.02%
2020/10/15	0	39.30	1	39.35	39.30	-1	4,416	-0.02%
2020/10/14	5	39.45	0	0.00	39.35	5	4,539	0.11%
2020/10/13	1	39.45	10	39.50	39.65	-9	4,704	-0.19%
2020/10/12	10	39.60	30	39.82	39.70	-20	4,788	-0.42%
2020/10/08	0.2	39.50	21	39.66	39.75	-20.8	4,836	-0.43%
2020/10/07	0	0.00	2.6	39.28	39.30	-2.6	4,867	-0.05%
2020/10/06	2	38.80	10	39.19	39.35	-8	4,921	-0.16%
2020/10/05	4	38.78	1	38.95	38.65	3	4,953	0.06%
2020/09/30	32	38.96	0	0.00	38.90	32	4,992	0.64%
2020/09/29	3	38.65	13	38.63	38.65	-10	5,021	-0.20%
2020/09/28	8	38.54	7	38.52	38.60	1	5,062	0.02%
2020/09/25	28.1	37.77	32	38.02	37.95	-3.9	5,089	-0.08%
2020/09/24	32	37.87	1	37.75	37.75	31	5,022	0.62%
2020/09/23	24	38.28	19	38.33	38.55	5	4,941	0.10%
2020/09/22	28	38.77	1	38.80	38.75	27	4,864	0.56%
2020/09/21	16.1	39.30	3	39.62	39.15	13.1	4,844	0.27%
2020/09/18	2.1	39.70	1	39.75	39.80	1.1	4,845	0.02%
2020/09/17	11	39.75	0	0.00	39.80	11	4,823	0.23%
2020/09/16	22.1	39.95	0.3	39.90	39.90	21.8	4,833	0.45%
2020/09/15	26.2	39.81	0	0.00	39.95	26.2	4,831	0.54%
2020/09/14	0.1	40.00	2	40.08	39.95	-1.9	4,906	-0.04%
2020/09/11	7	39.91	15	39.95	40.00	-8	4,915	-0.16%
2020/09/10	8	40.00	5	40.10	40.15	3	4,911	0.06%
2020/09/09	0	0.00	8.1	40.04	40.30	-8.1	4,927	-0.17%
2020/09/08	5	39.95	0	0.00	40.00	5	4,956	0.10%
2020/09/07	2	40.05	3.1	40.10	40.10	-1.1	4,969	-0.02%
2020/09/04	20	40.05	11	40.20	40.40	9	4,988	0.18%
2020/09/03	2.2	40.52	3	40.53	40.45	-0.8	4,938	-0.02%
2020/09/02	1	40.55	1	40.65	40.80	0	4,944	0.00%
2020/09/01	8	40.44	5	40.49	40.35	3	5,006	0.06%
2020/08/31	6	41.29	3.2	41.29	41.10	2.9	5,000	0.06%
2020/08/28	2	41.15	1	41.25	41.45	1	4,933	0.02%
2020/08/27	2	41.28	2.2	41.44	41.50	-0.2	4,963	0.00%
2020/08/26	5	41.24	4	41.38	41.55	1	4,959	0.02%
2020/08/25	7	41.45	18	41.51	41.50	-11	4,974	-0.22%
2020/08/24	18	40.64	9	40.77	41.00	9	5,052	0.18%
2020/08/21	11	40.16	7	40.48	40.30	4	5,056	0.08%
2020/08/20	23	40.05	35	40.22	40.10	-12	5,022	-0.24%
2020/08/19	3.5	41.10	5.1	41.27	41.00	-1.6	4,971	-0.03%
2020/08/18	12	40.59	16	40.55	40.55	-4	4,897	-0.08%
2020/08/17	10	40.66	2	40.68	40.70	8	4,913	0.16%
2020/08/14	28	40.43	5	40.47	40.55	23	4,894	0.47%
2020/08/13	6	40.47	5.1	40.50	40.50	0.9	4,885	0.02%
2020/08/12	9	40.21	15	40.15	40.60	-6	4,865	-0.12%
2020/08/11	10.1	40.32	12	40.32	40.35	-1.9	4,835	-0.04%
2020/08/10	13	40.15	3	40.13	40.00	10	4,798	0.21%
2020/08/07	12	40.08	17	40.02	39.95	-5	4,815	-0.10%
2020/08/06	8	40.29	2	40.13	40.25	6	4,828	0.12%
2020/08/05	21.5	40.17	1	40.10	40.25	20.5	4,817	0.43%
2020/08/04	16	39.69	6	39.85	40.15	10	4,783	0.21%
2020/08/03	24	39.68	6	39.78	39.50	18	4,718	0.38%
2020/07/31	25.1	39.88	2	39.98	39.90	23.1	4,649	0.50%
2020/07/30	5	43.35	17.5	43.25	43.50	-12.5	4,432	-0.28%
2020/07/29	6	43.37	3	43.57	43.60	3	4,338	0.07%
2020/07/28	5	43.60	8	43.56	43.60	-3	4,249	-0.07%
2020/07/27	15	44.27	5.1	44.09	44.25	9.9	4,148	0.24%
2020/07/24	14	44.28	4	44.35	44.50	10	4,044	0.25%
2020/07/23	5.1	44.26	2.1	44.39	44.50	3	3,914	0.08%
2020/07/22	8.1	44.23	11	44.28	44.50	-2.9	3,816	-0.08%
2020/07/21	13	43.93	17.3	43.86	44.15	-4.3	3,705	-0.12%
2020/07/20	6	43.52	10.6	43.60	43.80	-4.6	3,620	-0.13%
2020/07/17	43	43.18	62	43.34	43.25	-19	3,515	-0.54%
2020/07/16	2	42.15	3	42.25	42.30	-1	3,368	-0.03%
2020/07/15	0	0.00	8	41.72	42.00	-8	3,298	-0.24%
2020/07/14	2.1	41.89	2	41.83	41.90	0.1	3,270	0.00%
2020/07/13	12	41.63	3	41.73	41.80	9	3,244	0.28%
2020/07/10	4	41.44	2	41.00	41.45	2	3,202	0.06%
2020/07/09	2	41.25	7	41.29	41.30	-5	3,184	-0.16%
2020/07/08	3.5	40.97	0	0.00	41.15	3.5	3,131	0.11%
2020/07/07	2	41.08	1.1	40.98	41.15	0.9	3,088	0.03%
2020/07/06	0	0.00	3	41.00	41.15	-3	3,055	-0.10%
2020/07/03	0	0.00	10	40.72	40.80	-10	3,017	-0.33%
2020/07/02	0.2	40.30	20.8	40.20	40.55	-20.6	2,996	-0.69%
2020/07/01	0	0.00	4	39.83	39.85	-4	2,986	-0.13%
2020/06/30	1	39.30	2.2	39.43	39.25	-1.2	2,976	-0.04%
2020/06/29	10	38.97	1	38.80	39.10	9	2,968	0.30%
2020/06/23	5	39.25	0	0.00	39.30	5	2,942	0.17%
2020/06/22	1	38.85	0	0.00	39.10	1	2,951	0.03%
2020/06/19	2.1	38.94	0.1	38.80	38.80	2	2,985	0.07%
2020/06/18	8	39.08	0	0.00	39.00	8	2,910	0.27%
2020/06/17	0.1	39.00	0	0.00	39.00	0.1	2,909	0.00%
2020/06/16	1	39.15	20.5	39.10	39.00	-19.5	3,001	-0.65%
2020/06/15	24.1	39.01	1	39.20	38.80	23.1	3,126	0.74%
2020/06/12	2.2	39.30	2.1	39.49	39.30	0.1	3,166	0.00%
2020/06/11	4.5	40.07	3.1	40.10	39.95	1.4	3,240	0.04%
2020/06/10	0	0.00	7	40.59	40.65	-7	3,264	-0.21%
2020/06/09	6.1	40.47	2	40.53	40.45	4.1	3,367	0.12%
2020/06/05	2	40.18	3	40.40	40.30	-1	3,425	-0.03%
2020/06/04	2	40.18	3	40.15	40.30	-1	3,454	-0.03%
2020/06/03	3	40.02	8	40.06	40.25	-5	3,489	-0.14%
2020/06/02	0	0.00	0	39.65	39.80	0	3,487	0.00%
2020/06/01	2.2	39.55	0	0.00	39.50	2.2	3,488	0.06%
2020/05/29	3	39.27	1	39.30	39.25	2	3,484	0.06%
2020/05/28	2	39.20	0.4	39.20	39.20	1.6	3,415	0.05%
2020/05/27	2	39.25	2	39.28	39.20	0	3,456	0.00%
2020/05/26	0	0.00	15	39.36	39.35	-15	3,518	-0.43%
2020/05/25	0	0.00	1	38.65	38.90	-1	3,521	-0.03%
2020/05/22	6	38.83	0	0.00	38.60	6	3,543	0.17%
2020/05/21	0	0.00	1	39.05	39.20	-1	3,551	-0.03%
2020/05/20	2.1	39.00	0	0.00	38.95	2.1	3,564	0.06%
2020/05/19	0	0.00	2	39.15	39.10	-2	3,593	-0.06%
2020/05/18	2	38.70	25	38.98	38.70	-23	3,598	-0.64%
2020/05/15	1	39.15	4.1	39.10	38.95	-3.1	3,613	-0.09%
2020/05/14	2	39.25	15	39.12	39.05	-13	3,608	-0.36%
2020/05/13	32	39.50	27.3	39.41	39.25	4.7	3,587	0.13%
2020/05/11	3	38.93	3	39.00	38.80	0	3,601	0.00%
2020/05/07	1	38.20	1	38.50	38.20	0	3,595	0.00%
2020/05/06	1	37.80	1	38.00	38.00	0	3,597	0.00%
2020/05/05	2	38.00	1	38.30	38.10	1	3,603	0.03%
2020/05/04	25	38.04	19	37.72	38.00	6	3,603	0.17%
2020/04/30	44	38.80	3	38.93	38.95	41	3,602	1.14%
2020/04/29	2	38.63	6	38.58	38.65	-4	3,619	-0.11%
2020/04/28	2	38.20	2	38.13	38.10	0	3,648	0.00%
2020/04/23	4	37.29	7	37.68	37.50	-3	3,754	-0.08%
2020/04/22	1.1	37.06	1	36.85	37.25	0.1	3,778	0.00%
2020/04/21	2	37.53	2	37.80	37.15	0	3,770	0.00%
2020/04/20	5	37.80	0	0.00	37.95	5	3,743	0.13%
2020/04/17	0	0.00	3	37.62	37.75	-3	3,729	-0.08%
2020/04/16	9	36.93	1	37.10	37.10	8	3,709	0.22%
2020/04/15	1.2	37.58	1	37.60	37.45	0.2	3,713	0.01%
2020/04/13	3	36.68	0	0.00	36.65	3	3,752	0.08%
2020/04/10	0	0.00	2	36.80	36.80	-2	3,776	-0.05%
2020/04/09	1	36.30	1	36.20	36.35	0	3,795	0.00%
2020/04/08	6	36.10	0	0.00	36.35	6	3,780	0.16%
2020/04/07	2	36.50	2.8	36.49	36.05	-0.8	3,770	-0.02%
2020/04/06	0	36.20	4	35.95	36.20	-4	3,737	-0.11%
2020/03/31	7	35.06	1	35.50	35.50	6	3,674	0.16%
2020/03/27	9	35.40	0	0.00	35.35	9	3,661	0.25%
2020/03/26	12	35.51	4	35.29	35.80	8	3,664	0.22%
2020/03/25	2	34.65	3	34.85	34.65	-1	3,681	-0.03%
2020/03/24	2	33.80	2	33.90	33.50	0	3,656	0.00%
2020/03/23	1	32.50	0	0.00	31.65	1	3,641	0.03%
2020/03/20	8	32.93	7	32.91	33.25	1	3,645	0.03%
2020/03/19	9	32.23	1	33.75	31.45	8	3,558	0.22%
2020/03/18	5	34.84	4	35.05	34.90	1	3,434	0.03%
2020/03/17	3	35.43	2	36.05	35.10	1	3,354	0.03%
2020/03/16	5	36.70	0	0.00	36.45	5	3,232	0.15%
2020/03/13	5	37.02	9	36.47	37.60	-4	3,164	-0.13%
2020/03/12	3	37.63	1	37.60	37.40	2	3,026	0.07%
2020/03/10	0.1	38.25	1	38.50	38.30	-0.9	2,889	-0.03%
2020/03/09	2	38.40	3	38.63	38.30	-1	2,872	-0.03%
2020/03/06	0.2	38.80	2	39.00	39.05	-1.9	2,824	-0.07%
2020/03/05	0.2	38.90	15	39.02	39.10	-14.8	2,784	-0.53%
2020/03/03	1	38.45	3	38.55	38.50	-2	2,767	-0.07%
2020/03/02	11	38.36	5	38.38	38.30	6	2,726	0.22%
2020/02/27	0	0.00	5	38.92	38.80	-5	2,942	-0.17%
2020/02/26	1	38.55	1	39.00	38.90	0	2,915	0.00%
2020/02/24	2	38.85	0	0.00	39.00	2	2,929	0.07%
2020/02/21	1	39.10	0	0.00	39.15	1	2,913	0.03%
2020/02/20	1	39.00	2	39.30	39.30	-1	2,938	-0.03%
2020/02/19	4	39.13	4	39.16	39.10	0	2,928	0.00%
2020/02/18	1	38.90	1	39.00	39.10	0	2,951	0.00%
2020/02/14	3	39.00	2	39.15	39.00	1	3,203	0.03%
2020/02/13	0	0.00	8	38.98	39.00	-8	3,251	-0.25%
2020/02/12	0	0.00	1	38.80	38.85	-1	3,230	-0.03%
2020/02/11	1	38.35	1.8	38.50	38.55	-0.8	3,224	-0.03%
2020/02/10	1	38.35	0	0.00	38.25	1	3,223	0.03%
2020/02/07	0.1	38.10	0	0.00	38.10	0.1	3,241	0.00%
2020/02/06	2	38.40	1	38.45	38.40	1	3,268	0.03%
2020/02/05	0	0.00	10.1	38.10	38.05	-10.1	3,276	-0.31%
2020/02/04	2	37.60	0	0.00	38.20	2	3,325	0.06%
2020/02/03	2.1	37.68	1	37.50	37.85	1.1	3,350	0.03%
2020/01/31	0.2	38.05	0	0.00	38.00	0.2	3,320	0.01%
2020/01/30	8	38.07	6	38.08	37.95	2	3,303	0.06%
2020/01/20	5	39.00	1	39.00	39.00	4	3,223	0.12%
2020/01/17	5	38.92	4	39.05	39.05	1	3,278	0.03%
2020/01/16	7	38.97	1	38.95	39.05	6	3,316	0.18%
2020/01/15	1	38.55	0	0.00	38.60	1	3,330	0.03%
2020/01/14	1	38.75	3	38.75	38.80	-2	3,388	-0.06%
2020/01/13	0	0.00	1	38.25	38.55	-1	3,448	-0.03%
2020/01/10	2	38.10	2	38.20	38.15	0	3,472	0.00%
2020/01/09	5	38.01	4	38.10	37.95	1	3,478	0.03%
2020/01/08	9	38.00	3	38.12	38.00	6	3,499	0.17%
2020/01/07	1	38.40	1	38.55	38.45	0	3,521	0.00%
2020/01/06	2	38.83	0	0.00	38.85	2	3,571	0.06%
2020/01/03	0	0.00	1	39.10	39.15	-1	3,618	-0.03%
2020/01/02	2	38.98	0	0.00	38.95	2	3,661	0.05%
2019/12/31	2	39.03	0	0.00	39.10	2	3,689	0.05%
2019/12/30	0.1	39.00	5	39.22	39.15	-4.9	3,707	-0.13%
2019/12/27	0	0.00	1	39.15	39.25	-1	3,702	-0.03%
2019/12/24	5	39.24	1	39.35	38.95	4	3,756	0.11%
2019/12/23	0	0.00	3	39.15	39.45	-3	3,789	-0.08%
2019/12/20	2	39.00	9	39.05	39.10	-7	3,783	-0.19%
2019/12/19	0	0.00	1	38.90	39.00	-1	3,724	-0.03%
2019/12/18	1	38.80	5	38.83	39.05	-4	3,732	-0.11%
2019/12/17	2	38.80	2	38.73	38.80	0	3,684	0.00%
2019/12/16	1	38.50	5	38.62	38.60	-4	3,654	-0.11%
2019/12/13	4	38.70	5	38.69	38.60	-1	3,649	-0.03%
2019/12/12	0	0.00	10	38.55	38.60	-10	3,631	-0.28%
2019/12/11	0	0.00	14	38.45	38.45	-14	3,633	-0.39%
2019/12/10	0	0.00	1	38.30	38.30	-1	3,639	-0.03%
2019/12/06	1.1	38.01	2	38.20	38.15	-0.9	3,647	-0.02%
2019/12/04	2	37.70	0	0.00	37.70	2	3,643	0.05%
2019/12/03	4	37.75	0	0.00	37.75	4	3,606	0.11%
2019/12/02	2	37.90	4	37.96	37.85	-2	3,601	-0.06%
2019/11/29	0	0.00	2	37.80	37.95	-2	3,597	-0.06%
2019/11/28	1	37.85	0	0.00	37.90	1	3,615	0.03%
2019/11/27	4	37.93	5	38.00	38.00	-1	3,617	-0.03%
2019/11/26	14	38.05	1	38.30	37.75	13	3,604	0.36%
2019/11/25	22	38.22	6	38.20	38.20	16	3,358	0.48%
2019/11/22	1	38.30	0	0.00	38.40	1	3,340	0.03%
2019/11/21	4	38.15	0	0.00	38.15	4	3,330	0.12%
2019/11/20	0	0.00	4	38.45	38.60	-4	3,287	-0.12%
2019/11/19	2	38.15	3	38.37	38.30	-1	3,290	-0.03%
2019/11/18	0	0.00	1	38.40	38.50	-1	3,362	-0.03%
2019/11/15	0	0.00	2	38.40	38.25	-2	3,432	-0.06%
2019/11/14	20.1	38.38	10	38.63	38.50	10.1	3,474	0.29%
2019/11/13	54	39.49	59	39.23	39.00	-5	3,496	-0.14%
2019/11/11	9.2	38.25	3	38.28	38.30	6.2	3,323	0.19%
2019/11/08	1	38.05	14	38.35	38.05	-13	3,291	-0.39%
2019/11/07	3	38.37	1	38.55	38.35	2	3,328	0.06%
2019/11/06	1	38.40	1	38.40	38.45	0	3,310	0.00%
2019/11/05	2	38.38	6	38.44	38.45	-4	3,330	-0.12%
2019/11/04	27	38.26	5	38.44	38.45	22	3,332	0.66%
2019/11/01	20	38.46	8	38.40	38.40	12	3,325	0.36%
2019/10/31	17	38.45	14	38.60	38.60	3	3,352	0.09%
2019/10/30	2	37.90	0.1	38.25	38.40	1.9	3,311	0.06%
2019/10/29	9	38.14	12	37.89	38.10	-3	3,274	-0.09%
2019/10/28	2	37.98	0	0.00	38.10	2	3,250	0.06%
2019/10/25	4	37.80	6	38.20	38.20	-2	3,219	-0.06%
2019/10/24	8	37.81	8	38.21	37.90	0	3,173	0.00%
2019/10/23	15	37.76	4	37.85	37.95	11	3,118	0.35%
2019/10/22	13	37.54	1	37.55	37.25	12	3,087	0.39%
2019/10/21	7	37.41	0	0.00	37.25	7	3,045	0.23%
2019/10/18	13	37.44	0	0.00	37.05	13	2,983	0.44%
2019/10/17	6	37.44	2	37.58	37.65	4	2,921	0.14%
2019/10/16	2	36.93	2	37.25	37.35	0	2,896	0.00%
2019/10/15	11	36.93	0	0.00	36.90	11	2,876	0.38%
2019/10/14	2	37.10	0	0.00	37.00	2	2,843	0.07%
2019/10/09	13	37.03	5	36.85	36.75	8	2,781	0.29%
2019/10/08	8	37.23	1	37.45	37.50	7	2,706	0.26%
2019/10/07	5.1	37.76	0	0.00	37.90	5.1	2,643	0.19%
2019/10/04	7	38.18	2	38.30	38.30	5	2,580	0.19%
2019/10/03	2	38.08	2.1	38.20	38.25	-0.1	2,558	0.00%
2019/10/02	1	38.50	0	0.00	38.30	1	2,545	0.04%
2019/09/27	3	38.32	0	0.00	38.20	3	2,540	0.12%
2019/09/26	4	38.50	0	0.00	38.35	4	2,538	0.16%
2019/09/25	3	38.52	1	38.65	38.65	2	2,520	0.08%
2019/09/24	3	39.00	0	0.00	39.05	3	2,463	0.12%
2019/09/23	0	0.00	1	39.25	39.20	-1	2,449	-0.04%
2019/09/19	2	39.53	0	0.00	39.50	2	2,472	0.08%
2019/09/18	0	0.00	4	39.95	39.85	-4	2,479	-0.16%
2019/09/11	2	39.50	1	39.50	39.60	1	2,525	0.04%
2019/09/10	2	39.30	1	39.30	39.50	1	2,531	0.04%
2019/09/09	2	39.28	2	39.40	39.60	0	2,533	0.00%
2019/09/02	4	39.30	3	39.25	39.20	1	2,573	0.04%
2019/08/30	0	0.00	5	39.47	39.75	-5	2,584	-0.19%
2019/08/29	0	0.00	2	38.80	39.00	-2	2,564	-0.08%
2019/08/26	12	37.95	2	38.30	37.90	10	2,587	0.39%
2019/08/23	1	38.30	0	0.00	38.50	1	2,586	0.04%
2019/08/21	12	38.27	0	0.00	38.20	12	2,698	0.44%
2019/08/20	11	38.01	1	38.35	38.30	10	2,684	0.37%
2019/08/19	1	40.20	0	0.00	40.20	1	2,599	0.04%
2019/08/16	1	39.90	1	40.10	40.15	0	2,539	0.00%
2019/08/15	6	39.76	0	0.00	39.75	6	2,473	0.24%
2019/08/12	2	40.73	0	0.00	40.65	2	2,350	0.09%
2019/08/07	1	41.10	1	40.40	40.65	0	2,334	0.00%
2019/08/06	2	40.10	0	0.00	40.20	2	2,347	0.09%
2019/08/05	2	40.23	0	0.00	40.25	2	2,346	0.09%
2019/08/02	1	40.80	1	40.80	40.60	0	2,391	0.00%
2019/07/31	0	0.00	6	41.46	41.20	-6	2,429	-0.25%
2019/07/30	3	41.48	5	41.42	41.50	-2	2,463	-0.08%
2019/07/26	0	0.00	1	41.25	41.20	-1	2,528	-0.04%
2019/07/25	0	0.00	1	41.45	41.40	-1	2,574	-0.04%
2019/07/24	0	0.00	1	41.50	41.15	-1	2,587	-0.04%
2019/07/23	0	0.00	1	41.50	41.50	-1	2,575	-0.04%
2019/07/22	3	41.35	1	41.60	41.30	2	2,563	0.08%
2019/07/19	2	41.35	0	0.00	41.50	2	2,555	0.08%
2019/07/18	0	41.10	0	0.00	41.30	0	2,567	0.00%
2019/07/12	1	41.25	0	0.00	41.40	1	2,547	0.04%
2019/07/11	0	0.00	6	41.28	41.45	-6	2,544	-0.24%
2019/07/08	1	41.00	0	0.00	41.05	1	2,538	0.04%
2019/07/03	0.1	40.75	0	0.00	40.90	0.1	2,576	0.00%
2019/07/02	1	40.60	0	0.00	40.70	1	2,599	0.04%
2019/06/18	0	0.00	6	39.85	39.90	-6	2,507	-0.24%
2019/06/11	5	39.80	0	0.00	39.70	5	2,557	0.20%
2019/06/05	3	39.10	1	38.90	38.95	2	2,549	0.08%
2019/05/29	6	38.85	0	0.00	38.70	6	2,673	0.22%
2019/05/24	1	38.40	0	0.00	38.45	1	2,633	0.04%
2019/05/23	0	0.00	5	38.85	38.50	-5	2,633	-0.19%
2019/05/21	8	39.15	0	0.00	39.35	8	2,646	0.30%
2019/05/15	0.1	39.20	0	0.00	39.05	0.1	2,619	0.00%
2019/05/10	10	39.87	2	39.75	39.90	8	2,599	0.31%
2019/05/09	1	40.00	1	40.05	40.15	0	2,540	0.00%
2019/05/08	0	0.00	0.9	40.30	40.30	-0.9	2,476	-0.04%
2019/05/07	1	40.50	1	40.50	40.45	0	2,441	0.00%
2019/05/06	0	0.00	1	40.40	40.70	-1	2,413	-0.04%
2019/05/03	1	41.35	5	41.42	41.55	-4	2,358	-0.17%
2019/05/02	1	41.35	0	0.00	41.35	1	2,357	0.04%
2019/04/29	0	0.00	2.2	40.63	40.90	-2.2	2,293	-0.09%
2019/04/26	4	40.25	0	0.00	40.45	4	2,297	0.17%
2019/04/25	1	40.30	0	0.00	40.30	1	2,305	0.04%
2019/04/23	10	40.00	0	0.00	40.10	10	2,305	0.43%
2019/04/22	1	40.00	0	0.00	40.05	1	2,323	0.04%
2019/04/19	5	40.22	0	0.00	40.40	5	2,333	0.21%
2019/04/18	1	40.45	4	40.45	40.15	-3	2,345	-0.13%
2019/04/17	4.1	40.35	0	0.00	40.60	4.1	2,387	0.17%
2019/04/15	0	0.00	2	40.55	40.45	-2	2,421	-0.08%
2019/04/11	0.1	40.05	0	0.00	40.05	0.1	2,472	0.00%
2019/04/09	0.2	40.50	0	0.00	40.70	0.2	2,454	0.01%
2019/04/02	1	40.50	6	40.42	40.55	-5	2,401	-0.21%
2019/03/28	0.1	40.00	0	0.00	40.20	0.1	2,387	0.00%
2019/03/25	1	39.60	1	39.75	39.90	0	2,486	0.00%
2019/03/22	0	0.00	5	39.98	39.90	-5	2,509	-0.20%
2019/03/19	1	39.80	1	39.90	39.95	0	2,504	0.00%
2019/03/18	5	39.75	2	39.80	39.85	3	2,499	0.12%
2019/03/14	0	0.00	0.8	39.10	39.20	-0.8	2,461	-0.03%
2019/03/13	1	38.95	0	0.00	39.00	1	2,499	0.04%
2019/03/08	1	38.35	0	0.00	38.80	1	2,577	0.04%
2019/03/05	2	38.70	2	38.95	38.80	0	2,607	0.00%
2019/03/04	8	39.01	2	39.23	39.20	6	2,580	0.23%
2019/02/27	3	39.20	12	39.33	39.80	-9	2,507	-0.36%
2019/02/26	4	39.53	1	39.55	39.65	3	2,455	0.12%
2019/02/25	0	0.00	2	39.55	39.60	-2	2,420	-0.08%
2019/02/22	2	38.85	0	0.00	39.45	2	2,432	0.08%
2019/02/21	10	38.90	0	0.00	38.95	10	2,438	0.41%
2019/02/20	2	38.78	26	38.76	38.90	-24	2,422	-0.99%
2019/02/18	2	38.80	0	0.00	38.80	2	2,449	0.08%
2019/02/15	0.1	38.80	0	0.00	38.80	0.1	2,504	0.00%
2019/02/14	1	38.80	0	0.00	38.80	1	2,511	0.04%
2019/02/13	1	38.40	0	0.00	38.80	1	2,521	0.04%
2019/02/12	1	38.50	0	0.00	38.60	1	2,553	0.04%
2019/02/11	0	0.00	0.5	38.50	38.50	-0.5	2,543	-0.02%
2019/01/30	0.1	38.95	0	0.00	38.95	0.1	2,554	0.00%
2019/01/29	1	38.75	1	38.95	39.00	0	2,583	0.00%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/24	4	38.44	0	0.00	38.45	4	2,643	0.15%
2019/01/23	0	0.00	2	38.10	38.65	-2	2,673	-0.07%
2019/01/16	0	0.00	2	38.03	38.10	-2	2,754	-0.07%
2019/01/15	1	38.25	0	0.00	38.05	1	2,787	0.04%
2019/01/14	0.5	38.00	3	38.05	38.05	-2.5	2,835	-0.09%
2019/01/11	1	38.30	3	38.13	38.15	-2	2,845	-0.07%
2019/01/10	1	37.80	2	37.75	38.00	-1	2,843	-0.04%
2019/01/09	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2019/01/08	3	37.50	1	37.40	37.30	2	2,840	0.07%
2019/01/07	0	0.00	2	37.50	37.40	-2	2,866	-0.07%
2019/01/04	0	36.95	0	0.00	36.95	0	2,940	0.00%
2019/01/03	1	37.00	0	0.00	36.95	1	3,148	0.03%
2019/01/02	1	36.95	0	0.00	37.00	1	3,190	0.03%
2018/12/28	0	0.00	2	37.00	36.95	-2	3,276	-0.06%
2018/12/27	1	37.00	0	0.00	36.70	1	3,306	0.03%
2018/12/26	0	0.00	1	36.65	36.75	-1	3,367	-0.03%
2018/12/24	0	0.00	2	36.50	36.75	-2	3,520	-0.06%
2018/12/21	1	36.05	0	0.00	36.05	1	3,606	0.03%
2018/12/20	1	36.00	0	0.00	36.15	1	3,599	0.03%
2018/12/18	1	36.00	0	0.00	36.00	1	3,620	0.03%
2018/12/14	1	36.60	0	0.00	36.60	1	3,610	0.03%
2018/12/12	2	36.55	0	0.00	36.50	2	3,718	0.05%
2018/12/11	0	0.00	1	36.40	36.40	-1	3,809	-0.03%
2018/12/10	1	36.55	0	0.00	36.55	1	3,841	0.03%
2018/12/07	0	0.00	2	36.85	36.70	-2	3,869	-0.05%
2018/12/06	3	36.43	0	0.00	36.50	3	3,886	0.08%
2018/12/05	2	36.98	0	0.00	36.85	2	3,847	0.05%
2018/12/04	0	0.00	1	37.30	37.30	-1	3,912	-0.03%
2018/12/03	1	37.75	0.9	37.70	37.70	0.1	3,887	0.00%
2018/11/30	3	37.50	1	37.50	37.50	2	3,875	0.05%
2018/11/29	1	37.70	0	0.00	37.65	1	3,806	0.03%
2018/11/28	1	37.15	0	0.00	37.70	1	3,818	0.03%
2018/11/27	1	37.10	0	0.00	37.20	1	3,846	0.03%
2018/11/26	1	36.95	0.7	37.00	37.00	0.3	3,849	0.01%
2018/11/23	5	36.80	0	0.00	37.00	5	3,900	0.13%
2018/11/22	0.1	36.75	0	0.00	36.75	0.1	3,924	0.00%
2018/11/20	1	37.00	0	0.00	36.55	1	4,037	0.02%
2018/11/16	1	37.00	2	37.15	37.05	-1	4,079	-0.02%
2018/11/15	3	36.87	1	36.70	36.95	2	4,110	0.05%
2018/11/14	0	0.00	2	36.90	37.10	-2	4,127	-0.05%
2018/11/12	3	35.90	0	0.00	35.70	3	4,136	0.07%
2018/11/09	1	35.80	0	0.00	35.80	1	4,190	0.02%
2018/11/08	1	36.50	0	0.00	36.50	1	4,173	0.02%
2018/11/07	1	36.40	1	36.40	36.75	0	4,211	0.00%
2018/11/06	1	37.10	3	36.55	36.50	-2	4,207	-0.05%
2018/11/05	2	37.20	1	37.35	37.35	1	4,204	0.02%
2018/11/02	2	37.48	0	0.00	37.70	2	4,218	0.05%
2018/11/01	1	37.50	1.8	37.21	37.45	-0.8	4,308	-0.02%
2018/10/31	1.2	36.19	0	0.00	36.75	1.2	4,292	0.03%
2018/10/30	0	0.00	0.9	35.90	35.70	-0.9	4,287	-0.02%
2018/10/29	1	35.65	0	0.00	35.60	1	4,332	0.02%
2018/10/26	0	0.00	0.9	36.20	36.15	-0.9	4,393	-0.02%
2018/10/23	1	36.65	1	36.75	36.70	0	4,525	0.00%
2018/10/22	2	36.63	0	0.00	36.60	2	4,563	0.04%
2018/10/19	4.1	37.04	0	0.00	37.05	4.1	4,559	0.09%
2018/10/18	4	37.23	0	0.00	37.05	4	4,580	0.09%
2018/10/17	0	0.00	0.9	37.50	37.35	-0.9	4,588	-0.02%
2018/10/16	10.1	37.45	0	0.00	37.30	10.1	4,628	0.22%
2018/10/15	0.1	37.40	0.1	37.40	37.25	0	4,693	0.00%
2018/10/11	2	36.80	3	37.05	37.75	-1	4,671	-0.02%
2018/10/04	3.2	38.61	1.9	38.84	38.85	1.3	4,357	0.03%
2018/10/03	1	38.90	0.8	39.50	39.10	0.2	4,315	0.00%
2018/10/02	1.2	39.88	2	40.05	39.75	-0.9	4,298	-0.02%
2018/10/01	0	0.00	1	41.40	40.95	-1	4,278	-0.02%
2018/09/18	5	37.55	11	37.67	37.55	-6	4,367	-0.14%
2018/09/17	10	37.95	0	0.00	37.80	10	4,472	0.22%
2018/09/14	0	0.00	1	37.55	37.75	-1	4,509	-0.02%
2018/09/13	2	37.40	3	37.50	37.50	-1	4,548	-0.02%
2018/09/12	1	37.15	6	37.23	37.20	-5	4,585	-0.11%
2018/09/11	6	37.53	0	0.00	37.70	6	4,623	0.13%
2018/09/10	0	0.00	0.2	37.45	37.30	-0.2	4,705	0.00%
2018/09/07	3.4	37.90	0	0.00	37.65	3.4	4,725	0.07%
2018/09/05	2	38.70	0	0.00	38.55	2	4,684	0.04%
2018/09/04	0.1	38.90	0	0.00	38.90	0.1	4,662	0.00%
2018/08/31	0	0.00	8	38.70	38.90	-8	4,706	-0.17%
2018/08/30	1	38.90	0	0.00	38.95	1	4,682	0.02%
2018/08/29	0	0.00	6	39.15	39.30	-6	4,727	-0.13%
2018/08/28	0.1	39.40	0.2	39.40	39.40	-0.1	4,775	0.00%
2018/08/27	6	38.70	0	0.00	38.70	6	4,866	0.12%
2018/08/24	0.2	38.60	0	0.00	38.50	0.2	4,882	0.00%
2018/08/21	1	38.50	0	0.00	38.65	1	4,977	0.02%
2018/08/20	1	38.30	1	38.45	38.25	0	4,973	0.00%
2018/08/17	5.1	38.82	0	0.00	38.80	5.1	4,962	0.10%
2018/08/16	3	38.95	0	0.00	39.15	3	4,929	0.06%
2018/08/15	1	39.80	0	0.00	39.50	1	4,949	0.02%
2018/08/14	2	40.08	0	0.00	39.90	2	4,947	0.04%
2018/08/13	1	40.50	0.1	40.50	40.50	0.9	4,957	0.02%
2018/08/10	0.1	40.55	0	0.00	40.50	0.1	4,972	0.00%
2018/08/09	0	0.00	10	41.15	41.00	-10	5,013	-0.20%
2018/08/08	18.2	40.84	0	0.00	40.90	18.2	5,104	0.36%
2018/08/07	1	40.35	0	0.00	40.20	1	5,152	0.02%
2018/08/06	3	40.90	0	0.00	40.40	3	5,187	0.06%
2018/08/03	2	40.80	0	0.00	40.85	2	5,178	0.04%
2018/08/02	2	41.15	0	0.00	41.30	2	5,210	0.04%
2018/08/01	3	42.27	0	0.00	41.75	3	5,246	0.06%
2018/07/30	1	41.45	0	0.00	41.25	1	5,270	0.02%
2018/07/27	5	41.35	0	0.00	41.50	5	5,392	0.09%
2018/07/26	3	41.10	4	40.85	41.50	-1	5,410	-0.02%
2018/07/25	1	41.05	0	0.00	41.10	1	5,388	0.02%
2018/07/23	1	43.90	1	44.05	43.95	0	5,270	0.00%
2018/07/20	2	44.20	0	0.00	44.25	2	5,257	0.04%
2018/07/19	1	44.40	0	0.00	44.25	1	5,297	0.02%
2018/07/16	0	0.00	1	44.00	43.95	-1	5,170	-0.02%
2018/07/12	0	0.00	9	43.57	43.80	-9	5,189	-0.17%
2018/07/11	2	42.85	0	0.00	43.15	2	5,120	0.04%
2018/07/05	0.2	42.65	0	0.00	42.70	0.2	5,004	0.00%
2018/06/29	1	43.30	0	0.00	43.20	1	5,016	0.02%
2018/06/25	0.1	42.95	10	43.40	42.95	-9.9	4,740	-0.21%
2018/06/22	10	43.60	2	43.80	43.85	8	4,705	0.17%
2018/06/21	3	43.57	11	43.36	43.40	-8	4,629	-0.17%
2018/06/20	10	43.60	10	43.90	43.55	0	4,627	0.00%
2018/06/19	11	43.01	0	0.00	43.90	11	4,550	0.24%
2018/06/15	1	43.10	0	0.00	43.00	1	4,421	0.02%
2018/06/14	0.2	43.15	4	43.60	43.40	-3.9	4,362	-0.09%
2018/06/13	2	43.80	0	0.00	43.85	2	4,308	0.05%
2018/06/12	0	0.00	4	43.76	43.80	-4	4,366	-0.09%
2018/06/11	5	43.95	0	0.00	44.00	5	4,360	0.11%
2018/06/08	1	43.60	0	0.00	43.55	1	4,333	0.02%
2018/06/07	3	44.30	1	44.00	44.45	2	4,332	0.05%
2018/06/06	0.8	44.00	0	0.00	44.30	0.8	4,301	0.02%
2018/06/05	8	43.88	9	43.80	43.95	-1	4,271	-0.02%
2018/06/04	0	0.00	3	43.20	43.85	-3	4,222	-0.07%
2018/06/01	1	42.95	0	0.00	43.00	1	4,115	0.02%
2018/05/31	0	0.00	1	43.50	43.50	-1	4,080	-0.02%
2018/05/30	1	43.00	0	0.00	42.80	1	3,947	0.03%
2018/05/29	1.1	43.07	0	0.00	43.10	1.1	3,976	0.03%
2018/05/28	2	42.98	0	0.00	43.10	2	4,010	0.05%
2018/05/25	1	42.95	0	0.00	43.00	1	4,068	0.02%
2018/05/24	0	0.00	1	42.65	42.80	-1	4,077	-0.02%
2018/05/21	1	42.80	0	0.00	42.80	1	4,195	0.02%
2018/05/18	0	0.00	1	42.35	42.50	-1	4,244	-0.02%
2018/05/17	3	42.60	1	42.50	42.50	2	4,397	0.05%
2018/05/15	0	0.00	1	42.00	42.00	-1	4,478	-0.02%
2018/05/11	0	0.00	1	41.25	41.50	-1	4,647	-0.02%
2018/05/10	1	41.45	0	0.00	41.45	1	4,747	0.02%
2018/05/07	1	41.30	0	0.00	40.45	1	4,653	0.02%
2018/05/04	0	0.00	1	40.20	40.75	-1	4,581	-0.02%
2018/05/03	1	39.80	0	0.00	40.20	1	4,451	0.02%
2018/04/25	1	38.70	0	0.00	38.80	1	4,458	0.02%
2018/04/24	0	0.00	1	39.60	39.60	-1	4,404	-0.02%
2018/04/20	0	0.00	3	39.90	40.00	-3	4,411	-0.07%
2018/04/16	1	39.35	0	0.00	39.40	1	4,339	0.02%
2018/04/13	2	39.40	2	39.40	39.40	0	4,367	0.00%
2018/04/12	0	0.00	1	39.30	39.35	-1	4,377	-0.02%
2018/04/11	1	39.05	1	39.05	39.15	0	4,349	0.00%
2018/04/10	0	0.00	1	38.90	38.95	-1	4,344	-0.02%
2018/03/30	0	0.00	1	38.30	38.30	-1	4,294	-0.02%
2018/03/29	0	0.00	2	37.70	37.70	-2	4,225	-0.05%
2018/03/26	1	37.45	0	0.00	37.60	1	4,186	0.02%
2018/03/23	0	0.00	1	37.45	37.65	-1	4,201	-0.02%
2018/03/20	1	37.70	0	0.00	37.75	1	4,320	0.02%
2018/03/13	3	37.58	0	0.00	37.75	3	4,280	0.07%
2018/03/07	1	36.95	0	0.00	36.95	1	4,383	0.02%
2018/03/02	1	36.85	0	0.00	37.20	1	4,519	0.02%
2018/03/01	0	0.00	1	37.05	37.10	-1	4,486	-0.02%
2018/02/26	1	37.40	0	0.00	37.30	1	4,403	0.02%
2018/02/23	0	0.00	2	37.15	37.05	-2	4,381	-0.05%
2018/02/22	1	36.50	0	0.00	36.65	1	4,358	0.02%
2018/02/21	0	0.00	1	36.20	36.70	-1	4,342	-0.02%
2018/02/12	3	35.75	0	0.00	35.80	3	4,233	0.07%
2018/02/09	2	35.40	0	0.00	36.15	2	4,138	0.05%
2018/02/08	3	36.50	5	36.67	36.50	-2	3,947	-0.05%
2018/02/07	1	37.05	0	0.00	37.00	1	3,802	0.03%
2018/02/06	1	37.45	0	0.00	36.70	1	3,695	0.03%
2018/02/05	0	0.00	3	38.02	37.90	-3	3,472	-0.09%
2018/02/02	1	38.50	0	0.00	38.50	1	3,341	0.03%
2018/01/31	2	39.55	0	0.00	39.75	2	3,329	0.06%
2018/01/23	4	39.73	0	0.00	39.70	4	3,212	0.12%
2018/01/22	2	39.85	0	0.00	39.85	2	3,171	0.06%
2018/01/19	0	0.00	1	40.05	40.20	-1	3,146	-0.03%
2018/01/16	0	0.00	1	40.10	40.05	-1	3,072	-0.03%
2018/01/15	1	39.85	0	0.00	40.05	1	3,056	0.03%
2018/01/11	2	39.65	0	0.00	39.80	2	3,105	0.06%
2018/01/09	0	0.00	4	40.20	40.05	-4	3,113	-0.13%