邁達特 (6112)-國泰-敦南券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
47.80
漲跌
▲0.65
漲幅
+1.38%
成交量
470張
產業
上市資訊服務類股
283人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

邁達特 (6112)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	4.1	48.33	1	48.95	47.80	3.1	429	0.72%
2024/11/21	0.7	47.19	2.1	47.45	47.15	-1.3	428	-0.31%
2024/11/20	3.1	47.13	2.3	46.71	46.80	0.7	427	0.17%
2024/11/19	2.1	46.13	4.1	46.35	46.30	-2	429	-0.47%
2024/11/18	0	44.55	0.1	44.65	44.55	-0.1	430	-0.01%
2024/11/15	1	45.35	0	0.00	45.20	1	434	0.23%
2024/11/14	3	45.07	6.3	45.20	44.85	-3.3	441	-0.75%
2024/11/13	2	45.40	9.1	45.79	45.35	-7.1	443	-1.60%
2024/11/12	4.1	45.57	2.1	45.69	45.50	2	447	0.44%
2024/11/11	7	45.51	6	45.58	46.30	1	450	0.22%
2024/11/08	4.1	46.24	2.1	46.34	45.80	2	457	0.43%
2024/11/07	1.3	46.66	0	0.00	46.70	1.3	468	0.27%
2024/11/06	2.1	46.09	0.1	46.09	46.15	2	480	0.42%
2024/11/05	1.4	46.58	1	46.10	46.10	0.4	515	0.07%
2024/11/04	3.3	45.55	0.6	45.43	45.15	2.7	555	0.49%
2024/11/01	8	46.70	10	45.95	46.20	-2	563	-0.36%
2024/10/30	2.5	47.58	6	47.44	47.20	-3.5	568	-0.62%
2024/10/29	7.5	48.69	20.5	48.70	48.10	-12.9	568	-2.28%
2024/10/28	13.4	49.08	3	48.95	48.95	10.3	567	1.82%
2024/10/25	22.7	50.02	6.2	50.11	50.00	16.6	568	2.92%
2024/10/24	57.3	50.78	46.6	50.76	50.60	10.7	571	1.87%
2024/10/23	10	49.74	0.1	49.70	49.10	10	541	1.84%
2024/10/22	3.1	49.14	0	0.00	49.35	3.1	543	0.56%
2024/10/21	9.6	49.70	27.3	49.71	49.75	-17.6	563	-3.13%
2024/10/18	4.1	47.55	0.2	47.50	47.95	3.9	572	0.67%
2024/10/17	5.1	47.45	2.2	47.88	47.90	2.9	589	0.49%
2024/10/16	5.2	46.48	0.5	45.63	47.80	4.7	618	0.76%
2024/10/15	0	45.70	4	45.28	45.20	-4	651	-0.61%
2024/10/14	3	45.40	0.2	45.45	45.45	2.8	661	0.42%
2024/10/11	1	45.75	1.1	45.75	45.80	-0.1	685	-0.02%
2024/10/09	2.4	45.63	0.1	46.10	45.45	2.4	730	0.32%
2024/10/08	1.1	46.94	1.1	47.23	46.55	0	749	0.00%
2024/10/07	4.1	48.06	5.3	47.99	48.30	-1.2	824	-0.14%
2024/10/04	3.2	46.07	4.2	46.22	45.65	-1	818	-0.12%
2024/10/01	0.1	47.20	1.1	47.27	47.30	-1	837	-0.12%
2024/09/30	4.1	47.05	0	0.00	47.00	4.1	850	0.48%
2024/09/27	1	47.35	2	47.58	47.70	-1	874	-0.11%
2024/09/26	2.1	47.38	2.4	47.13	46.90	-0.3	931	-0.03%
2024/09/25	6.1	47.08	2.1	47.05	47.20	4	943	0.42%
2024/09/24	4.5	47.02	1.1	46.89	46.65	3.4	946	0.36%
2024/09/23	2	47.33	7.2	47.32	47.45	-5.2	958	-0.54%
2024/09/20	0.1	46.85	0.1	46.80	47.10	0	973	0.00%
2024/09/19	0	0.00	2.2	46.43	46.85	-2.2	991	-0.22%
2024/09/18	1.1	46.06	1	46.50	46.10	0.1	1,011	0.01%
2024/09/16	1.1	46.23	0	0.00	46.50	1.1	1,024	0.11%
2024/09/13	1	45.45	0	0.00	45.50	1	1,052	0.10%
2024/09/12	0.2	45.33	3.4	45.26	45.30	-3.2	1,215	-0.26%
2024/09/11	1.3	44.74	1	45.00	44.50	0.3	1,253	0.02%
2024/09/10	1.1	45.66	0	45.80	44.80	1.1	1,258	0.09%
2024/09/09	2	44.11	4	44.48	45.70	-2	1,281	-0.15%
2024/09/06	2.1	44.69	10	44.80	45.00	-7.9	1,338	-0.59%
2024/09/05	0.1	45.84	0.6	45.70	45.20	-0.5	1,363	-0.03%
2024/09/04	11.5	45.98	2	45.16	45.60	9.5	1,370	0.69%
2024/09/03	1.4	48.92	5	48.55	48.45	-3.6	1,378	-0.26%
2024/09/02	1	48.55	0.5	48.46	48.75	0.5	1,392	0.04%
2024/08/30	1.1	48.40	1	48.20	48.20	0.1	1,474	0.01%
2024/08/29	5.1	47.93	1.5	48.02	47.95	3.6	1,546	0.23%
2024/08/28	0.1	48.36	2.8	48.45	48.25	-2.6	1,580	-0.17%
2024/08/27	9	48.19	13.1	48.54	48.45	-4.1	1,586	-0.26%
2024/08/26	2	49.45	11.5	49.47	48.70	-9.5	1,589	-0.60%
2024/08/23	2.2	47.56	3	47.93	48.65	-0.8	1,590	-0.05%
2024/08/22	4	48.60	3.1	48.70	48.60	0.9	1,594	0.06%
2024/08/21	6.4	49.07	2	48.65	48.55	4.4	1,597	0.27%
2024/08/20	12.7	49.02	2.6	49.04	49.00	10.1	1,595	0.63%
2024/08/19	2.4	48.36	7.1	48.22	48.10	-4.7	1,597	-0.30%
2024/08/16	12.1	47.60	7.2	47.87	47.65	4.9	1,596	0.31%
2024/08/15	3.2	46.85	2.1	46.99	46.50	1.1	1,592	0.07%
2024/08/14	1.1	46.60	2.7	46.62	46.40	-1.6	1,594	-0.10%
2024/08/13	7.6	45.67	3.5	45.71	45.95	4.1	1,595	0.26%
2024/08/12	7.3	46.03	13.5	46.30	46.25	-6.2	1,604	-0.39%
2024/08/09	8.5	45.32	4.3	45.29	45.00	4.2	1,598	0.26%
2024/08/08	14.7	44.26	13.2	44.44	44.45	1.5	1,589	0.09%
2024/08/07	33.2	45.09	22.3	45.68	45.75	10.9	1,582	0.69%
2024/08/06	26	43.88	66.2	44.01	43.75	-40.2	1,588	-2.53%
2024/08/05	9.2	48.60	38.6	48.60	48.60	-29.4	1,549	-1.90%
2024/08/02	29.2	54.00	4.1	54.00	54.00	25.1	1,544	1.63%
2024/08/01	12.4	59.49	13.2	59.36	60.00	-0.8	1,534	-0.05%
2024/07/31	16.5	58.65	0	58.00	58.40	16.5	1,535	1.07%
2024/07/30	16	58.58	5	58.20	58.30	11	1,543	0.71%
2024/07/29	20.2	59.12	28.8	59.79	58.60	-8.6	1,560	-0.55%
2024/07/26	10.6	61.19	7.1	61.26	61.00	3.6	1,549	0.23%
2024/07/23	14.2	63.82	7.2	64.00	63.50	7	1,543	0.45%
2024/07/22	29	62.86	25.9	62.79	62.70	3.1	1,539	0.20%
2024/07/19	16.6	66.22	26.4	66.10	65.10	-9.8	1,516	-0.65%
2024/07/18	43.2	68.08	21.6	68.35	67.80	21.5	1,498	1.44%
2024/07/17	59.5	68.68	30.9	68.56	68.10	28.6	1,481	1.93%
2024/07/16	42.1	70.09	33.3	70.18	70.30	8.8	1,450	0.60%
2024/07/15	17.4	68.75	11.3	68.58	68.40	6	1,413	0.43%
2024/07/12	31.2	69.00	35.4	69.11	68.70	-4.2	1,408	-0.30%
2024/07/11	60.1	70.67	38.5	70.70	70.20	21.6	1,391	1.55%
2024/07/10	68.2	69.60	57.4	69.16	69.20	10.8	1,365	0.79%
2024/07/09	126.7	70.12	100.2	69.36	69.20	26.6	1,353	1.96%	大買/
2024/07/08	20.5	68.14	7.4	69.01	68.10	13.1	1,283	1.02%
2024/07/05	13.8	68.27	23.3	68.17	68.60	-9.6	1,280	-0.75%
2024/07/04	16.9	67.74	9.2	67.65	67.80	7.7	1,263	0.61%
2024/07/03	46.6	68.13	26.6	68.10	67.80	20	1,262	1.58%
2024/07/02	34.8	68.37	73.2	68.25	67.80	-38.5	1,282	-3.00%
2024/07/01	10.3	66.84	11.8	66.78	66.20	-1.5	1,281	-0.11%
2024/06/28	1	65.90	8	65.76	65.50	-7	1,278	-0.54%
2024/06/27	33.8	65.64	12.1	65.62	65.20	21.7	1,284	1.69%
2024/06/26	38.1	66.93	9.5	67.21	66.70	28.5	1,278	2.23%
2024/06/25	30.1	67.10	9	65.74	67.50	21.1	1,268	1.66%
2024/06/24	32	67.40	9.3	67.19	66.60	22.7	1,251	1.81%
2024/06/21	8.5	66.73	11.1	66.63	67.40	-2.6	1,247	-0.21%
2024/06/20	16.7	66.56	20.3	66.71	67.10	-3.5	1,246	-0.28%
2024/06/19	118.9	67.81	139.2	67.73	67.20	-20.3	1,253	-1.62%	大買/大賣/
2024/06/18	23.1	64.41	21.2	64.33	64.80	1.9	1,101	0.17%
2024/06/17	7.8	63.62	12.5	63.22	62.90	-4.6	1,083	-0.43%
2024/06/14	26.3	64.07	18.2	64.19	63.70	8.1	1,092	0.74%
2024/06/13	34.4	64.19	23.1	64.29	63.70	11.3	1,071	1.06%
2024/06/12	16.2	63.24	28.2	62.95	63.90	-12	1,021	-1.17%
2024/06/11	7.4	62.05	6.1	61.71	61.20	1.3	1,005	0.12%
2024/06/07	9.2	63.08	16.4	63.67	62.40	-7.1	1,020	-0.70%
2024/06/06	2	62.79	19.2	62.46	62.60	-17.1	1,020	-1.68%
2024/06/05	49.2	64.16	26.2	63.26	62.60	23	1,012	2.27%
2024/06/04	60.4	64.06	149.9	64.31	64.50	-89.5	957	-9.35%	大賣/
2024/06/03	16.3	62.34	38	62.17	62.60	-21.7	902	-2.41%
2024/05/31	5.1	60.16	3.1	60.19	60.40	1.9	885	0.22%
2024/05/30	5.4	59.57	1	59.99	59.00	4.4	897	0.49%
2024/05/29	2.2	60.33	4.1	60.10	59.90	-1.9	923	-0.20%
2024/05/28	17.4	60.22	7.5	60.29	60.20	9.9	1,053	0.94%
2024/05/27	2	59.20	1.2	59.33	59.50	0.8	1,069	0.07%
2024/05/24	2.1	59.00	2.3	58.70	59.10	-0.2	1,110	-0.02%
2024/05/23	8.2	59.05	2	58.70	58.50	6.2	1,121	0.55%
2024/05/22	8.1	59.03	9.5	59.18	59.40	-1.4	1,145	-0.12%
2024/05/21	5	58.52	1	58.50	58.30	4	1,158	0.34%
2024/05/20	5	58.56	7	58.73	58.80	-2	1,197	-0.17%
2024/05/17	9	58.64	2.2	58.57	58.50	6.9	1,256	0.55%
2024/05/16	5.2	58.96	0	0.00	58.40	5.2	1,282	0.40%
2024/05/15	0.4	59.41	2.5	59.46	59.60	-2.1	1,321	-0.16%
2024/05/14	7.1	59.29	3.5	59.29	59.10	3.6	1,445	0.25%
2024/05/13	13.2	60.18	5.2	60.30	59.60	8	1,614	0.49%
2024/05/10	19	61.51	25.2	61.92	61.30	-6.2	1,615	-0.38%
2024/05/09	8.2	58.23	8	58.51	58.00	0.2	1,594	0.01%
2024/05/08	9.5	58.86	14	58.84	58.60	-4.5	1,605	-0.28%
2024/05/07	13.2	58.19	1	58.20	58.10	12.2	1,611	0.75%
2024/05/06	6.1	58.42	2.5	58.71	58.50	3.6	1,636	0.22%
2024/05/03	8.7	58.56	3	58.37	58.30	5.7	1,648	0.35%
2024/05/02	13.5	58.90	6.4	58.96	59.20	7.2	1,655	0.43%
2024/04/30	0.1	57.10	2	57.10	57.10	-1.9	1,653	-0.11%
2024/04/29	0.1	56.80	11	56.54	56.70	-10.9	1,694	-0.64%
2024/04/26	26.1	56.39	21	56.27	56.20	5.1	1,800	0.28%
2024/04/25	3.2	56.44	2	56.20	56.20	1.2	1,807	0.07%
2024/04/24	2.1	57.11	1	57.00	57.10	1.1	1,839	0.06%
2024/04/23	0.2	56.59	2	55.90	56.40	-1.8	1,860	-0.10%
2024/04/22	2.4	55.80	4.1	56.42	55.90	-1.8	1,865	-0.09%
2024/04/19	2.6	55.98	51.9	55.56	55.50	-49.3	1,865	-2.64%
2024/04/18	7.5	57.37	6	57.17	57.00	1.5	1,863	0.08%
2024/04/17	6.9	57.63	6.1	57.72	57.40	0.7	1,869	0.04%
2024/04/16	7.5	57.31	18	57.47	57.30	-10.5	1,898	-0.56%
2024/04/15	5.1	59.12	7.4	59.50	58.90	-2.3	1,918	-0.12%
2024/04/12	22.1	59.99	20	59.96	59.80	2.1	1,998	0.11%
2024/04/11	10.1	60.40	7.2	60.42	60.40	2.9	2,013	0.14%
2024/04/10	5.2	60.90	3.2	60.97	61.00	2	2,041	0.10%
2024/04/09	26.1	60.86	25.3	60.97	60.60	0.8	2,045	0.04%
2024/04/08	48.5	60.67	57.5	60.81	60.40	-9	2,051	-0.44%
2024/04/03	57.1	62.78	70.7	63.43	62.40	-13.6	2,026	-0.67%
2024/04/02	12.5	67.45	2	67.75	67.70	10.4	1,979	0.53%
2024/04/01	1	66.50	11.9	67.48	67.60	-10.8	1,984	-0.55%
2024/03/29	23.2	66.68	6.3	66.60	66.40	17	1,981	0.86%
2024/03/28	9.3	66.98	2	66.85	66.80	7.2	1,988	0.36%
2024/03/27	8.4	66.73	4	66.75	66.80	4.4	1,993	0.22%
2024/03/26	30.2	67.14	14	67.15	66.70	16.2	1,997	0.81%
2024/03/25	13.2	68.27	7.1	68.41	68.10	6.1	1,995	0.31%
2024/03/22	89.5	68.33	25.5	68.24	67.90	64	2,002	3.20%
2024/03/21	36.7	67.57	7	67.63	67.50	29.7	1,983	1.50%
2024/03/20	14.4	67.60	21	68.07	67.30	-6.6	1,990	-0.33%
2024/03/19	13.2	67.80	17.1	67.79	67.80	-3.9	2,021	-0.19%
2024/03/18	10.2	66.75	17.2	66.81	66.90	-6.9	2,072	-0.34%
2024/03/15	9.1	66.74	3	66.80	66.60	6	2,099	0.29%
2024/03/14	15.2	67.10	4	67.33	66.70	11.2	2,133	0.52%
2024/03/13	13.2	67.02	24	67.10	66.90	-10.8	2,230	-0.48%
2024/03/12	10.1	67.32	20	67.10	67.40	-9.9	2,470	-0.40%
2024/03/11	3.9	66.46	12.1	66.35	66.10	-8.2	2,611	-0.32%
2024/03/08	23.3	66.31	7.4	66.61	65.70	15.8	2,779	0.57%
2024/03/07	6.8	67.56	4.3	67.43	67.00	2.4	2,779	0.09%
2024/03/06	13	67.97	20.3	68.19	67.90	-7.4	2,780	-0.27%
2024/03/05	22.9	67.74	13.2	67.75	67.90	9.7	2,775	0.35%
2024/03/04	26.8	67.23	21.2	67.52	67.10	5.6	2,767	0.20%
2024/03/01	150.8	67.63	70.3	68.23	67.30	80.5	2,747	2.93%	大買/
2024/02/29	24.1	71.24	4.2	71.28	71.90	19.9	2,628	0.76%
2024/02/27	42.2	71.24	24.1	71.30	70.40	18	2,618	0.69%
2024/02/26	1	72.10	7.3	72.04	72.40	-6.3	2,628	-0.24%
2024/02/23	23.4	72.00	21.8	72.06	71.80	1.6	2,656	0.06%
2024/02/22	24.2	71.68	8	71.90	71.40	16.2	2,656	0.61%
2024/02/21	29.7	71.87	20	71.78	71.50	9.7	2,673	0.36%
2024/02/20	73.9	73.41	70.3	73.37	72.30	3.6	2,651	0.14%
2024/02/19	31.6	72.95	17.5	73.42	72.10	14.1	2,601	0.54%
2024/02/16	34.1	73.55	19.9	74.04	73.20	14.3	2,583	0.55%
2024/02/15	54.8	73.97	59.4	74.66	74.20	-4.7	2,542	-0.18%
2024/02/05	109.2	73.72	193	74.05	73.70	-83.8	2,426	-3.45%	大買/大賣/
2024/02/02	6.2	70.10	7.3	70.25	69.90	-1.1	2,268	-0.05%
2024/02/01	18.1	70.07	11.4	70.25	69.90	6.8	2,296	0.30%
2024/01/31	21.6	71.21	16.2	71.68	70.90	5.4	2,299	0.24%
2024/01/30	4.2	71.58	4	72.03	71.90	0.2	2,334	0.01%
2024/01/29	23	71.77	22.9	72.05	71.80	0.2	2,405	0.01%
2024/01/26	8.9	69.78	5.3	69.89	69.50	3.5	2,483	0.14%
2024/01/25	21.5	71.81	13	71.60	71.40	8.5	2,471	0.34%
2024/01/24	7.1	71.49	6.1	72.17	71.40	1	2,455	0.04%
2024/01/23	28.2	72.10	21	72.52	71.10	7.2	2,452	0.29%
2024/01/22	44.3	72.37	84.7	72.74	73.50	-40.5	2,410	-1.68%
2024/01/19	6.2	68.03	13.2	68.10	68.20	-7.1	2,306	-0.31%
2024/01/18	20.6	68.13	25	68.46	67.60	-4.4	2,305	-0.19%
2024/01/17	24	68.15	21.1	67.53	66.80	2.9	2,278	0.13%
2024/01/16	4.3	67.09	19	66.99	66.90	-14.8	2,260	-0.65%
2024/01/15	2.4	67.21	14.1	67.30	68.00	-11.8	2,264	-0.52%
2024/01/12	17.8	67.15	6.1	66.90	66.50	11.6	2,272	0.51%
2024/01/11	16.2	67.47	7.1	67.48	67.80	9	2,266	0.40%
2024/01/10	21.6	67.81	23.1	68.28	67.10	-1.5	2,282	-0.06%
2024/01/09	34.1	71.09	30	70.81	69.50	4.1	2,267	0.18%
2024/01/08	91.4	72.31	99	72.45	72.50	-7.6	2,269	-0.34%
2024/01/05	1.4	69.87	32	69.76	69.90	-30.6	2,323	-1.32%
2024/01/04	32.4	69.40	28.1	69.80	67.70	4.3	2,335	0.19%
2024/01/03	3.1	69.82	5	69.66	69.70	-1.9	2,334	-0.08%
2024/01/02	12.1	70.82	5	70.88	70.70	7.1	2,385	0.30%
2023/12/29	4	69.70	3.2	69.50	69.70	0.8	2,498	0.03%
2023/12/28	4.5	68.87	7.2	68.81	68.50	-2.7	2,534	-0.11%
2023/12/27	5.3	68.87	14.4	68.93	69.00	-9.1	2,531	-0.36%
2023/12/26	4.2	69.87	33.1	69.50	69.60	-28.9	2,522	-1.15%
2023/12/25	22.9	70.44	4.3	69.83	69.50	18.6	2,531	0.73%
2023/12/22	7.3	71.17	4.3	71.27	70.90	3	2,531	0.12%
2023/12/21	13.5	70.89	6	70.98	70.60	7.5	2,530	0.30%
2023/12/20	16.6	71.62	3.2	71.61	71.00	13.4	2,526	0.53%
2023/12/19	0.5	70.32	2	70.30	70.70	-1.5	2,517	-0.06%
2023/12/18	20.1	71.75	35.2	72.34	70.70	-15.1	2,501	-0.60%
2023/12/15	20.3	72.00	26	71.92	71.50	-5.7	2,489	-0.23%
2023/12/14	101.1	72.30	28	72.34	72.00	73.1	2,478	2.95%	大買/
2023/12/13	38.3	72.76	45.4	73.22	73.30	-7.1	2,441	-0.29%
2023/12/12	25.8	71.68	20.1	71.68	71.30	5.7	2,383	0.24%
2023/12/11	17.3	71.89	29.1	71.74	71.60	-11.8	2,362	-0.50%
2023/12/08	72.7	73.32	66.5	72.94	71.70	6.1	2,323	0.26%
2023/12/07	257.2	74.71	245.1	73.56	72.00	12.1	2,217	0.54%	大買/大賣/
2023/12/06	70.1	73.89	165.4	75.53	77.00	-95.4	1,974	-4.83%	大賣/
2023/12/05	162	70.58	155.2	70.62	70.00	6.8	1,850	0.37%	大買/大賣/
2023/12/04	29.5	68.76	18.5	68.91	68.70	11	1,697	0.65%
2023/12/01	9.2	67.93	9.4	67.82	67.90	-0.3	1,684	-0.01%
2023/11/30	9.2	67.15	11	67.14	67.20	-1.9	1,697	-0.11%
2023/11/29	15.5	66.88	22	66.98	66.50	-6.6	1,761	-0.37%
2023/11/28	30.5	66.45	20.2	66.19	66.20	10.3	1,759	0.58%
2023/11/27	2.6	65.73	6.1	65.19	65.10	-3.4	1,758	-0.19%
2023/11/24	6.4	66.72	10.1	66.59	66.30	-3.7	1,754	-0.21%
2023/11/22	33.1	68.66	29.6	68.79	69.10	3.6	1,705	0.21%
2023/11/21	14.3	67.69	13.3	67.70	68.00	1	1,671	0.06%
2023/11/20	36.4	67.95	16.5	67.65	67.40	19.8	1,656	1.20%
2023/11/17	14.1	67.16	6	67.12	66.90	8.1	1,637	0.49%
2023/11/16	11.2	66.52	7.6	66.26	66.80	3.6	1,633	0.22%
2023/11/15	2.1	66.20	8.2	66.38	65.90	-6.1	1,643	-0.37%
2023/11/14	6.1	66.10	2.5	66.14	66.10	3.6	1,658	0.22%
2023/11/13	3	66.63	8.2	67.02	66.90	-5.2	1,673	-0.31%
2023/11/10	3	66.33	6.5	66.64	66.20	-3.5	1,686	-0.21%
2023/11/09	20.2	66.82	16.5	66.42	65.80	3.7	1,687	0.22%
2023/11/08	26.5	67.49	21	67.70	66.90	5.4	1,684	0.32%
2023/11/07	37	67.79	31.6	67.89	67.60	5.4	1,706	0.32%
2023/11/06	37.5	67.51	66.8	67.90	67.90	-29.3	1,762	-1.66%
2023/11/03	63	66.10	72.7	65.95	64.60	-9.7	1,720	-0.57%
2023/11/02	1.7	61.71	0.2	61.94	61.60	1.5	1,666	0.09%
2023/11/01	5.2	60.60	7.5	60.71	61.10	-2.3	1,717	-0.13%
2023/10/31	12.6	61.17	5.1	60.72	60.30	7.5	1,798	0.42%
2023/10/30	6.5	63.21	13.8	63.08	63.00	-7.3	1,972	-0.37%
2023/10/27	8.1	62.44	6	62.98	62.60	2.1	2,009	0.10%
2023/10/26	5.4	62.05	2	62.25	61.60	3.4	2,081	0.17%
2023/10/25	11.1	63.48	3.4	63.41	63.80	7.8	2,145	0.36%
2023/10/24	2.2	62.09	2	62.14	62.80	0.2	2,322	0.01%
2023/10/23	6.6	61.53	18	61.26	61.30	-11.4	2,943	-0.39%
2023/10/20	18.1	62.76	6	62.77	62.10	12.1	3,166	0.38%
2023/10/19	17	65.21	7	64.69	64.80	10	3,344	0.30%
2023/10/18	9.7	65.91	14.6	65.57	65.80	-4.9	3,639	-0.14%
2023/10/17	8.4	66.95	16.1	67.15	66.30	-7.7	3,751	-0.21%
2023/10/16	15.3	66.76	30.3	66.56	66.10	-15	3,773	-0.40%
2023/10/13	158.1	69.49	150	69.38	68.10	8.1	3,771	0.21%	大買/大賣/
2023/10/12	22.3	66.88	32.2	66.75	67.10	-9.9	3,669	-0.27%
2023/10/11	32.4	65.58	25.2	65.72	65.80	7.2	3,654	0.20%
2023/10/06	70.7	66.29	64.6	66.47	66.30	6.1	3,649	0.17%
2023/10/05	109.2	65.32	119.6	65.57	66.50	-10.4	3,642	-0.29%	大買/大賣/
2023/10/04	34.8	63.24	30.3	63.15	62.50	4.4	3,535	0.13%
2023/10/03	9.1	62.49	2	62.80	62.20	7.1	3,512	0.20%
2023/10/02	11	62.32	13	62.52	62.80	-2	3,549	-0.06%
2023/09/28	17.5	62.22	17.8	62.41	62.10	-0.3	3,619	-0.01%
2023/09/27	9	59.97	3	59.50	61.40	6	3,718	0.16%
2023/09/26	10.2	61.60	5	61.32	60.60	5.2	4,046	0.13%
2023/09/25	12	61.46	14	61.49	61.90	-2	4,236	-0.05%
2023/09/22	19	60.94	10.3	59.96	61.20	8.7	4,321	0.20%
2023/09/21	0.1	60.25	3	59.90	60.10	-2.9	4,385	-0.07%
2023/09/20	4.3	60.53	7	60.50	60.60	-2.7	4,416	-0.06%
2023/09/19	9.1	60.83	15	61.29	60.50	-5.9	4,453	-0.13%
2023/09/18	23.7	61.80	4.2	62.12	61.50	19.5	4,521	0.43%
2023/09/15	4.2	63.51	2	63.55	63.30	2.2	4,670	0.05%
2023/09/14	0.1	64.01	11.5	63.93	64.40	-11.4	4,744	-0.24%
2023/09/13	2	62.80	1.2	62.82	62.90	0.8	4,844	0.02%
2023/09/12	7	62.74	11	62.93	62.60	-4	4,883	-0.08%
2023/09/11	16.5	63.75	40.5	63.52	62.60	-24	4,985	-0.48%
2023/09/08	24.4	65.00	32.5	65.10	64.70	-8.1	5,007	-0.16%
2023/09/07	20.3	63.95	18.1	64.22	64.20	2.2	5,004	0.04%
2023/09/06	14.4	63.58	10.9	63.42	63.50	3.5	5,024	0.07%
2023/09/05	40.5	63.17	23.5	63.22	63.90	17	5,057	0.34%
2023/09/04	116.2	63.34	89.5	63.47	64.20	26.7	5,124	0.52%	大買/
2023/09/01	9.3	60.68	12.2	60.89	60.60	-2.9	5,110	-0.06%
2023/08/31	1.2	60.23	4.8	60.00	60.40	-3.5	5,200	-0.07%
2023/08/30	3	60.33	1.1	60.51	60.20	1.9	5,287	0.04%
2023/08/29	5.1	59.42	1	59.80	59.60	4.1	5,516	0.07%
2023/08/28	11.6	59.42	6	59.35	59.40	5.6	5,577	0.10%
2023/08/25	1.1	60.40	6	60.57	60.40	-4.9	5,649	-0.09%
2023/08/24	13.3	61.63	8	61.61	61.00	5.2	5,778	0.09%
2023/08/23	1.1	61.50	12.1	61.56	61.40	-11	5,843	-0.19%
2023/08/22	7	60.79	7.9	60.98	60.60	-0.9	6,014	-0.01%
2023/08/21	4	61.13	10.1	60.89	60.80	-6.1	6,220	-0.10%
2023/08/18	31.5	62.06	63	61.04	61.00	-31.5	6,325	-0.50%
2023/08/17	17.1	62.55	12.5	62.74	63.50	4.6	6,761	0.07%
2023/08/16	11.2	60.97	44.2	60.81	61.50	-33	6,874	-0.48%
2023/08/15	16.2	61.79	15.2	62.16	61.70	1	7,223	0.01%
2023/08/14	20.8	62.32	19	61.96	61.50	1.8	8,097	0.02%
2023/08/11	22	64.37	18.6	64.50	63.50	3.4	8,336	0.04%
2023/08/10	89.8	65.81	116.3	65.29	65.00	-26.5	8,380	-0.32%	大賣/
2023/08/09	39	71.14	24.3	70.77	70.40	14.7	8,391	0.18%
2023/08/08	62.1	72.92	49.2	72.55	72.40	13	8,705	0.15%
2023/08/07	51.4	71.31	32.6	71.13	72.20	18.8	8,798	0.21%
2023/08/04	58	72.61	58.3	72.85	72.50	-0.3	8,971	0.00%
2023/08/02	253	74.39	253.5	74.14	73.60	-0.5	9,442	-0.01%	大買/大賣/
2023/08/01	50	71.64	26.1	71.25	71.30	23.9	9,453	0.25%
2023/07/31	87.2	73.23	89.2	73.35	72.20	-2	9,715	-0.02%
2023/07/28	64.1	72.24	66.4	72.34	72.50	-2.3	9,753	-0.02%
2023/07/27	145.8	75.35	129.6	75.22	73.90	16.1	9,782	0.16%	大買/大賣/
2023/07/26	669.2	79.44	618.8	79.03	76.40	50.4	9,884	0.51%	大買/大賣/
2023/07/25	108.2	75.36	272.4	75.93	78.10	-164.2	9,386	-1.75%	大買/大賣/鉅額交易
2023/07/24	256.4	73.67	181.5	72.41	71.00	74.9	9,177	0.82%	大買/大賣/
2023/07/21	267.8	72.76	314.6	73.02	74.10	-46.9	9,012	-0.52%	大買/大賣/
2023/07/20	98.5	71.06	157.4	70.95	71.20	-58.9	8,735	-0.67%	大賣/
2023/07/19	41.6	67.41	28.8	67.21	66.50	12.8	8,621	0.15%
2023/07/18	44.5	68.09	21	68.18	67.90	23.5	8,663	0.27%
2023/07/17	32.6	68.95	22.5	69.24	69.40	10.1	8,665	0.12%
2023/07/14	40.4	68.62	74	68.57	68.40	-33.6	8,653	-0.39%
2023/07/13	15.9	69.07	25.1	69.22	68.40	-9.2	8,702	-0.11%
2023/07/12	50.5	69.10	38.3	68.86	68.50	12.2	8,814	0.14%
2023/07/11	19.3	70.03	17.3	70.24	69.90	2	8,810	0.02%
2023/07/10	20.2	70.05	22.5	69.82	70.00	-2.3	8,800	-0.03%
2023/07/07	26.4	70.68	24.5	70.39	70.20	1.9	8,784	0.02%
2023/07/06	74.6	70.27	93.5	70.77	70.60	-18.9	8,778	-0.22%
2023/07/05	104.2	70.98	80.3	70.87	70.00	24	8,825	0.27%	大買/
2023/07/04	376.5	74.27	197.7	73.87	71.80	178.7	8,717	2.05%	大買/大賣/鉅額交易
2023/07/03	148.4	75.54	221.1	76.93	79.70	-72.7	8,386	-0.87%	大買/大賣/
2023/06/30	53.2	71.58	95.5	71.92	72.50	-42.3	8,191	-0.52%
2023/06/29	49.2	70.26	82.1	70.48	70.40	-32.9	8,106	-0.41%
2023/06/28	22	67.98	43.6	67.77	67.80	-21.6	8,039	-0.27%
2023/06/27	35.2	67.62	34.2	67.76	67.50	1	8,012	0.01%
2023/06/26	84.3	69.26	40.6	68.77	67.80	43.7	7,983	0.55%
2023/06/21	133.7	72.55	171.2	72.26	71.80	-37.5	7,920	-0.47%	大買/大賣/
2023/06/20	121.4	69.97	125.3	70.20	71.00	-3.9	7,768	-0.05%	大買/大賣/
2023/06/19	124	69.88	107.7	69.75	70.30	16.2	7,689	0.21%	大買/大賣/
2023/06/16	57.5	67.28	29.2	67.61	67.00	28.3	7,599	0.37%
2023/06/15	101.6	68.38	95	68.48	68.50	6.6	7,583	0.09%	大買/
2023/06/14	35.2	67.50	23.7	67.61	66.70	11.5	7,491	0.15%
2023/06/13	20.8	67.14	18.1	67.22	67.20	2.7	7,466	0.04%
2023/06/12	29.3	66.36	52.1	66.13	66.30	-22.8	7,449	-0.31%
2023/06/09	60.5	67.59	40.2	67.51	67.50	20.3	7,418	0.27%
2023/06/08	66.9	66.89	73.9	66.93	66.40	-7	7,389	-0.10%
2023/06/07	55	69.33	56.6	69.30	68.50	-1.6	7,317	-0.02%
2023/06/06	94	69.14	59.6	69.14	69.90	34.4	7,289	0.47%
2023/06/05	105.6	72.27	116.7	71.68	70.60	-11.1	7,216	-0.15%	大買/大賣/
2023/06/02	211.3	74.04	213.4	74.31	72.70	-2.2	7,137	-0.03%	大買/大賣/
2023/06/01	56.7	72.08	64.1	71.92	72.10	-7.4	6,939	-0.11%
2023/05/31	78	72.01	92.8	72.24	71.50	-14.8	6,927	-0.21%
2023/05/30	191.2	72.07	177	71.65	72.10	14.2	6,843	0.21%	大買/大賣/
2023/05/29	53	71.07	78.7	71.18	71.70	-25.7	6,714	-0.38%
2023/05/26	246.9	71.46	186.9	70.95	70.00	60	6,644	0.90%	大買/大賣/
2023/05/25	375.5	73.88	367.1	73.50	72.10	8.5	6,465	0.13%	大買/大賣/
2023/05/24	229.5	73.12	196.3	72.99	72.60	33.2	6,248	0.53%	大買/大賣/
2023/05/23	696	73.88	707.2	73.80	73.10	-11.2	6,126	-0.18%	大買/大賣/
2023/05/22	157.4	70.24	128.5	70.41	70.10	28.9	5,684	0.51%	大買/大賣/
2023/05/19	489.6	70.80	426.4	70.24	69.40	63.2	5,552	1.14%	大買/大賣/
2023/05/18	1,459.3	71.59	1,362	71.89	71.00	97.2	5,195	1.87%	大買/大賣/
2023/05/17	261.6	64.96	352.4	66.06	68.00	-90.9	4,323	-2.10%	大買/大賣/
2023/05/16	58.1	61.90	60.1	61.79	61.90	-2.1	4,113	-0.05%
2023/05/15	95	61.54	58.3	61.23	60.70	36.8	4,060	0.91%
2023/05/12	321.6	63.05	434.2	63.53	63.90	-112.6	3,964	-2.84%	大買/大賣/鉅額交易
2023/05/11	112.6	61.22	110	60.91	60.40	2.6	3,613	0.07%	大買/大賣/
2023/05/10	203.1	60.47	184.3	60.78	62.40	18.9	3,467	0.54%	大買/大賣/
2023/05/09	881.7	63.69	709.6	62.98	63.10	172.1	3,238	5.31%	大買/大賣/鉅額交易
2023/05/08	228.1	60.12	249.1	61.05	61.90	-21	2,681	-0.78%	大買/大賣/
2023/05/05	314.7	55.85	415.2	56.34	56.30	-100.5	2,485	-4.04%	大買/大賣/
2023/05/04	193.4	53.07	118.5	52.94	52.40	75	2,180	3.44%	大買/大賣/
2023/05/03	81.4	52.54	60.2	52.94	53.60	21.2	2,064	1.03%
2023/05/02	163.7	52.86	185.4	53.46	53.00	-21.7	1,959	-1.11%	大買/大賣/
2023/04/28	107.7	48.56	130.9	48.50	49.40	-23.2	1,674	-1.38%	大買/大賣/
2023/04/27	27.3	45.36	12	45.73	45.55	15.3	1,543	0.99%
2023/04/26	26	44.24	21.4	44.37	44.85	4.6	1,515	0.30%
2023/04/25	21.4	44.61	5	43.87	43.80	16.4	1,485	1.10%
2023/04/24	14.2	45.16	26	45.54	45.20	-11.8	1,455	-0.81%
2023/04/21	105.4	45.92	96.5	45.78	44.65	9	1,427	0.63%	大買/
2023/04/20	28.7	46.22	34	45.73	45.30	-5.3	1,342	-0.40%
2023/04/19	9.2	46.39	31.5	46.57	46.55	-22.3	1,296	-1.72%
2023/04/18	45.5	47.07	67.4	46.81	46.40	-21.9	1,265	-1.73%
2023/04/17	183.5	46.79	154	46.90	47.05	29.5	1,191	2.47%	大買/大賣/
2023/04/14	127	44.67	88.5	44.25	43.85	38.5	1,045	3.68%	大買/
2023/04/13	8	43.86	6.1	43.60	43.20	1.9	995	0.19%
2023/04/12	24.2	43.29	19.6	43.25	43.40	4.7	979	0.48%
2023/04/11	46.2	44.39	42.1	43.75	43.80	4.1	959	0.43%
2023/04/10	53.9	43.78	75.1	44.38	44.35	-21.2	919	-2.30%
2023/04/07	4	41.32	6	41.32	41.20	-2	793	-0.25%
2023/04/06	14	40.60	12	40.91	41.15	2	783	0.26%
2023/03/31	5	40.85	4	40.43	40.25	1	768	0.13%
2023/03/30	7.4	40.06	3	40.00	40.05	4.4	762	0.58%
2023/03/29	4	40.20	2.1	40.22	40.05	1.9	757	0.25%
2023/03/28	5	40.52	2	40.48	40.30	3	756	0.40%
2023/03/27	1.5	41.15	28	41.26	41.25	-26.5	744	-3.57%
2023/03/24	9	41.18	16	41.18	40.50	-7	729	-0.96%
2023/03/23	10	40.81	7.1	40.85	40.95	3	713	0.41%
2023/03/22	11	40.42	5	40.53	40.65	6	700	0.86%
2023/03/21	9	40.60	6	40.93	40.25	3	692	0.43%
2023/03/20	11.7	40.61	28.2	40.49	40.35	-16.5	671	-2.46%
2023/03/17	3	39.23	12	39.23	39.35	-9	641	-1.40%
2023/03/16	24.4	38.08	41.8	38.18	37.75	-17.4	623	-2.79%
2023/03/15	24.1	39.66	5	39.50	39.35	19.1	603	3.17%
2023/03/14	6	39.39	8.3	39.56	39.75	-2.3	589	-0.38%
2023/03/13	23.2	38.72	11	38.58	39.20	12.2	578	2.11%
2023/03/10	35.7	40.19	15.4	39.90	40.00	20.3	559	3.62%
2023/03/09	62.8	42.01	54.4	41.92	41.35	8.5	533	1.59%
2023/03/08	15.1	41.67	22.3	41.57	42.00	-7.3	495	-1.46%
2023/03/07	19.5	41.09	11	41.25	40.90	8.5	464	1.82%
2023/03/06	64.4	41.57	48	41.56	41.15	16.4	446	3.66%
2023/03/03	86.5	41.29	101.3	40.35	40.25	-14.8	403	-3.68%	大賣/
2023/03/02	6	38.98	4	39.20	39.20	2	347	0.58%
2023/03/01	4	38.75	4	38.79	38.90	0	340	0.00%
2023/02/24	23.1	38.56	14	38.55	38.35	9.1	332	2.73%
2023/02/23	18.2	39.52	4.1	39.47	39.40	14.1	320	4.39%
2023/02/22	7.1	38.87	9	38.99	39.15	-1.9	311	-0.63%
2023/02/21	9.1	39.21	11	39.21	39.25	-1.9	305	-0.63%
2023/02/20	9.7	39.88	14.3	39.88	39.60	-4.6	296	-1.55%
2023/02/17	8	38.39	15	38.43	38.65	-7	270	-2.59%
2023/02/16	13	38.79	5.1	39.16	38.20	7.9	261	3.02%
2023/02/15	21.3	38.73	21.2	39.05	38.50	0.1	244	0.06%
2023/02/14	81.3	39.64	80.3	39.46	39.35	1	225	0.45%
2023/02/13	62	38.31	28.1	38.47	39.45	33.9	161	20.94%
2023/02/10	36.2	37.40	6	37.68	37.50	30.1	121	24.71%
2023/02/09	7	35.96	2.1	35.99	36.05	4.9	101	4.87%
2023/02/08	1.2	35.22	2	35.30	35.20	-0.8	95	-0.86%
2023/02/07	0.3	35.10	0	0.00	35.20	0.3	93	0.31%
2023/02/06	8.2	35.21	4.1	35.26	35.20	4.2	92	4.49%
2023/02/03	3.2	35.01	1	35.10	34.95	2.2	90	2.46%
2023/02/02	0	34.20	1	34.00	34.00	-1	82	-1.18%
2023/02/01	0	34.00	0	0.00	33.90	0	82	0.00%
2023/01/31	0	0.00	1	33.85	33.80	-1	81	-1.22%
2023/01/30	0	0.00	1	33.70	33.75	-1	81	-1.22%
2023/01/17	1	33.10	3	33.10	33.05	-2	79	-2.51%
2023/01/16	0.1	33.20	0.1	34.20	33.15	0	78	-0.03%
2023/01/13	2.3	33.27	0	0.00	33.10	2.3	78	2.98%
2023/01/12	1	33.50	0	0.00	33.30	1	79	1.25%
2023/01/11	0.5	33.70	0	0.00	33.60	0.5	79	0.61%
2023/01/10	3.1	34.06	0.3	33.77	33.95	2.8	79	3.53%
2023/01/09	0.1	33.40	0	0.00	33.40	0.1	76	0.13%
2023/01/06	0	0.00	0	33.13	33.25	0	75	-0.04%
2023/01/05	5	33.35	0.1	33.50	33.05	4.9	77	6.38%
2023/01/03	0.1	32.85	0	0.00	32.85	0.1	77	0.13%
2022/12/30	0	0.00	0.1	33.24	32.70	-0.1	77	-0.08%
2022/12/28	0	0.00	1.6	32.66	32.55	-1.6	77	-2.00%
2022/12/27	1.1	32.59	0	0.00	32.65	1.1	78	1.41%
2022/12/26	0.1	32.80	0	0.00	32.65	0.1	78	0.06%
2022/12/23	0.3	32.65	0	0.00	32.65	0.3	78	0.40%
2022/12/22	0	32.65	0	32.70	32.80	0	79	0.00%
2022/12/20	0	33.04	0	0.00	32.65	0	81	0.05%
2022/12/16	0	32.50	1	32.45	32.40	-1	79	-1.24%
2022/12/08	0	32.50	0	0.00	32.45	0	79	0.03%
2022/12/07	0	0.00	0	32.50	32.55	0	79	-0.03%
2022/12/06	1.1	32.66	1	32.80	32.70	0.1	76	0.10%
2022/12/05	0	0.00	1	32.70	32.90	-1	77	-1.29%
2022/12/02	0.1	32.18	0	0.00	32.30	0.1	76	0.09%
2022/12/01	1.1	32.07	0	0.00	32.20	1.1	74	1.54%
2022/11/29	0.1	31.80	0	0.00	32.00	0.1	70	0.09%
2022/11/24	1	31.96	0	0.00	32.00	1	70	1.48%
2022/11/22	0	32.10	0	32.10	31.95	0	70	-0.01%
2022/11/17	0.1	31.71	0	0.00	31.85	0.1	67	0.13%
2022/11/16	0	0.00	3	31.90	31.75	-3	66	-4.48%
2022/11/11	0	0.00	0.3	32.00	31.90	-0.3	66	-0.45%
2022/11/09	0	0.00	3	31.85	31.85	-3	65	-4.61%
2022/11/07	0	32.70	0	0.00	31.95	0	64	0.00%
2022/11/04	0	32.00	0	0.00	32.00	0	63	0.00%
2022/11/03	1	31.75	0	31.90	32.00	1	64	1.54%
2022/11/02	1	31.45	4.1	31.52	31.95	-3.1	64	-4.72%
2022/11/01	0	31.25	3	31.20	31.30	-3	64	-4.64%
2022/10/28	0	0.00	1	31.20	31.10	-1	65	-1.53%
2022/10/25	0	0.00	4	31.26	31.25	-4	65	-6.09%
2022/10/24	0	0.00	2	31.35	31.75	-2	65	-3.06%
2022/10/21	0	31.45	0	0.00	31.50	0	65	0.00%
2022/10/20	0	0.00	11	31.84	31.45	-11	65	-16.70%
2022/10/18	0	0.00	3	31.25	31.35	-3	63	-4.69%
2022/10/13	0.1	31.40	3	31.05	31.05	-2.9	66	-4.39%
2022/10/12	0	32.00	0	0.00	31.90	0	64	0.00%
2022/10/11	0	0.00	1	32.65	31.85	-1	64	-1.54%
2022/10/07	0	32.00	0	0.00	31.70	0	63	0.00%
2022/10/05	1	32.10	0	0.00	31.80	1	63	1.56%
2022/10/04	2	31.75	2	31.70	31.80	0	66	0.00%
2022/10/03	1	31.70	0	0.00	31.65	1	67	1.48%
2022/09/30	1	31.55	0	0.00	31.90	1	71	1.40%
2022/09/28	6.6	31.96	0	0.00	31.45	6.6	73	8.97%
2022/09/27	0.2	32.50	0	0.00	32.40	0.2	74	0.27%
2022/09/26	2	32.65	0	0.00	32.70	2	75	2.64%
2022/09/23	5	33.14	0	0.00	33.15	5	76	6.54%
2022/09/22	4	33.30	0.4	33.30	33.50	3.6	77	4.58%
2022/09/21	1.2	33.70	0	0.00	33.55	1.2	78	1.54%
2022/09/20	0	34.00	0	0.00	34.00	0	77	0.00%
2022/09/19	0	33.70	0	0.00	33.70	0	82	0.02%
2022/09/15	0	35.43	0	0.00	34.40	0	90	0.01%
2022/09/14	0	34.85	0	0.00	34.70	0	93	0.00%
2022/09/12	0	0.00	1	34.60	34.70	-1	95	-1.04%
2022/09/07	1.1	33.56	0	0.00	33.90	1.1	96	1.15%
2022/09/06	1.1	33.92	0	0.00	34.00	1.1	96	1.16%
2022/09/05	0	34.80	0	0.00	34.10	0	97	0.00%
2022/09/01	0.2	34.61	0	0.00	34.40	0.2	98	0.23%
2022/08/31	0	36.50	0	0.00	35.00	0	98	0.00%
2022/08/30	0.2	34.65	0	0.00	34.65	0.2	98	0.20%
2022/08/29	0	34.80	0	0.00	34.70	0	98	0.00%
2022/08/26	1	35.15	0	0.00	35.10	1	98	1.01%
2022/08/25	0.1	35.00	1	34.95	35.05	-0.9	98	-0.96%
2022/08/24	0	35.25	0	0.00	34.85	0	98	0.00%
2022/08/23	1	35.10	0	0.00	35.10	1	98	1.02%
2022/08/22	0.1	35.55	1	35.55	35.55	-1	99	-0.97%
2022/08/19	2	35.05	0	0.00	35.05	2	98	2.03%
2022/08/18	0	35.16	0	0.00	35.10	0	98	0.01%
2022/08/17	0.1	35.20	0	0.00	35.25	0.1	98	0.10%
2022/08/15	1.1	34.95	3	35.07	35.05	-1.9	98	-1.93%
2022/08/11	1.1	34.99	0	0.00	34.90	1.1	99	1.11%
2022/08/10	1	34.80	1.1	34.82	34.80	-0.1	99	-0.10%
2022/08/08	0	0.00	1	34.15	34.15	-1	98	-1.01%
2022/08/05	2	34.00	3	34.02	34.00	-1	101	-0.99%
2022/08/04	0.1	33.95	0	0.00	33.70	0.1	105	0.10%
2022/08/03	0.2	34.10	0	0.00	34.00	0.2	106	0.19%
2022/07/29	0	34.00	0	33.85	33.60	0	122	-0.03%
2022/07/28	0	34.00	1	33.80	33.70	-1	122	-0.81%
2022/07/27	1	33.85	0	0.00	33.90	1	122	0.82%
2022/07/25	0	33.95	0	0.00	33.90	0	124	0.01%
2022/07/21	0	34.05	0	0.00	33.75	0	130	0.00%
2022/07/20	0.1	33.70	0.2	33.80	33.70	-0.1	131	-0.06%
2022/07/19	0	0.00	0.5	33.10	33.00	-0.5	132	-0.38%
2022/07/18	0	33.10	1	32.95	33.00	-1	133	-0.75%
2022/07/15	2	32.80	0.3	33.00	32.75	1.8	134	1.31%
2022/07/14	0	33.00	0	0.00	32.90	0	134	0.01%
2022/07/13	0	0.00	0.1	33.20	32.90	-0.1	133	-0.07%
2022/07/12	0.4	32.94	1	32.85	32.50	-0.6	133	-0.48%
2022/07/11	1.5	33.84	1	33.95	33.90	0.5	130	0.41%
2022/07/08	2	35.90	0	0.00	35.90	2	129	1.54%
2022/07/07	2	35.75	0.1	35.55	35.65	1.9	131	1.48%
2022/07/06	0	36.35	0.1	35.90	35.45	0	129	-0.04%
2022/07/04	0	0.00	2	35.38	36.15	-2	130	-1.54%
2022/07/01	2	35.38	0	0.00	35.10	2	129	1.54%
2022/06/30	1	35.70	3	35.75	35.95	-2	129	-1.55%
2022/06/29	0	0.00	1	36.40	36.45	-1	129	-0.77%
2022/06/28	1	36.75	0	0.00	36.70	1	130	0.77%
2022/06/27	2	36.79	1	37.60	37.10	1	130	0.80%
2022/06/24	10	36.54	11	37.28	36.15	-1	124	-0.79%
2022/06/22	2	34.75	0	0.00	34.45	2	115	1.73%
2022/06/20	2	34.93	0	0.00	34.70	2	113	1.75%
2022/06/16	2.1	35.91	3	36.02	35.60	-0.9	112	-0.83%
2022/06/15	1	35.80	0	0.00	36.00	1	112	0.89%
2022/06/14	1	35.25	0	0.00	35.35	1	113	0.88%
2022/06/13	2	35.63	0	0.00	35.75	2	113	1.77%
2022/06/10	0	36.60	0	0.00	36.30	0	113	0.00%
2022/06/09	1	36.50	0	0.00	36.55	1	115	0.87%
2022/06/07	0	36.38	0	0.00	36.35	0	116	0.02%
2022/06/02	0.3	36.10	4	35.90	35.90	-3.7	119	-3.10%
2022/06/01	1	36.15	0	0.00	35.90	1	120	0.84%
2022/05/26	0	35.15	0	0.00	35.10	0	123	0.01%
2022/05/24	1	35.00	0	0.00	35.00	1	127	0.78%
2022/05/23	0.1	35.00	0	0.00	35.10	0.1	127	0.08%
2022/05/19	0	0.00	1	35.00	34.80	-1	127	-0.78%
2022/05/16	3	34.85	0	0.00	34.90	3	128	2.33%
2022/05/12	0.5	34.80	3	34.42	34.35	-2.5	127	-1.96%
2022/05/11	0	0.00	0	35.20	35.30	0	125	0.00%
2022/05/10	6.2	35.54	0.2	36.00	35.55	6	124	4.80%
2022/05/09	10.1	36.69	1	37.00	36.45	9.1	118	7.71%
2022/05/06	3	38.02	8	38.00	38.20	-5	114	-4.36%
2022/05/05	1	38.35	0	0.00	38.35	1	113	0.88%
2022/05/04	1	38.35	2	38.65	38.35	-1	114	-0.88%
2022/04/29	0	39.80	0	0.00	38.20	0	116	0.00%
2022/04/27	4.1	38.29	4	38.25	38.30	0.1	112	0.10%
2022/04/26	1	38.75	0	0.00	38.70	1	110	0.91%
2022/04/25	4.1	38.73	2	38.80	38.80	2.1	109	1.90%
2022/04/22	0	39.10	1	38.95	39.10	-1	107	-0.89%
2022/04/21	0	39.50	1	39.20	39.10	-1	107	-0.92%
2022/04/20	0.1	39.17	0	0.00	39.20	0.1	106	0.11%
2022/04/19	0	38.98	0	0.00	39.00	0	107	0.02%
2022/04/18	10	39.04	0	0.00	38.95	10	107	9.30%
2022/04/15	0.1	39.21	0	0.00	39.25	0.1	107	0.07%
2022/04/14	0.2	39.35	0	0.00	39.25	0.2	108	0.20%
2022/04/13	3	39.78	6	39.58	39.60	-3	107	-2.80%
2022/04/12	0	0.00	0.5	39.05	38.95	-0.5	103	-0.47%
2022/04/11	0	39.17	0	0.00	39.10	0	103	0.03%
2022/04/08	13	39.09	0	0.00	38.95	13	103	12.63%
2022/04/07	3.1	39.42	1	39.60	39.35	2.1	101	2.12%
2022/04/06	1	39.55	1.1	39.51	39.60	0	100	-0.03%
2022/04/01	0.1	39.68	1	39.75	39.45	-0.9	99	-0.94%
2022/03/31	1.3	39.58	5.2	39.41	39.50	-3.9	101	-3.86%
2022/03/30	1.4	39.42	0	0.00	39.40	1.4	100	1.42%
2022/03/29	2	39.15	0	0.00	39.15	2	100	2.03%
2022/03/28	0	39.23	0	0.00	39.10	0	101	0.02%
2022/03/25	0	39.45	0	0.00	39.20	0	101	0.03%
2022/03/24	0.2	39.40	0	0.00	39.25	0.2	101	0.16%
2022/03/23	3.2	39.09	0	0.00	39.20	3.2	101	3.12%
2022/03/22	0.1	39.36	0	0.00	39.00	0.1	99	0.14%
2022/03/21	0.5	39.20	2	39.25	39.25	-1.5	98	-1.50%
2022/03/18	0.1	39.15	0	39.30	39.15	0	98	0.03%
2022/03/17	2	39.05	0	0.00	39.15	2	98	2.05%
2022/03/16	0	0.00	0.9	38.80	38.95	-0.9	97	-0.93%
2022/03/15	0	39.00	0	0.00	38.85	0	96	0.00%
2022/03/14	0	39.00	0	0.00	39.00	0	96	0.00%
2022/03/11	0	39.10	0	0.00	38.90	0	94	0.00%
2022/03/10	0	39.14	0	39.45	39.10	0	93	0.00%
2022/03/08	2	38.62	0	0.00	38.65	2	92	2.18%
2022/03/07	0	39.35	0	0.00	38.75	0	91	0.00%
2022/03/04	1.1	39.40	1.1	39.36	39.40	0	90	0.02%
2022/03/03	0	39.46	1	39.45	39.50	-1	90	-1.09%
2022/03/02	1	39.25	3.5	39.25	39.45	-2.5	90	-2.76%
2022/03/01	0	39.15	0	0.00	39.20	0	89	0.00%
2022/02/25	1	38.90	0	0.00	38.90	1	88	1.13%
2022/02/23	0	38.90	0	0.00	38.65	0	85	0.00%
2022/02/22	0	38.85	0	0.00	38.60	0	85	0.02%
2022/02/21	0.1	38.85	0	0.00	38.90	0.1	85	0.12%
2022/02/18	0	39.00	1	38.85	38.90	-1	86	-1.14%
2022/02/15	0	38.90	0	0.00	38.80	0	86	0.01%
2022/02/14	1	38.75	0	0.00	38.75	1	86	1.16%
2022/02/11	0.2	39.43	0	0.00	39.30	0.2	86	0.19%
2022/02/09	0	0.00	2	39.20	39.30	-2	85	-2.35%
2022/02/08	1	38.45	2	38.97	39.60	-1	84	-1.17%
2022/02/07	0	39.20	1	38.35	38.35	-1	82	-1.21%
2022/01/26	0.1	38.05	0	0.00	38.20	0.1	83	0.06%
2022/01/25	1.1	38.01	0	0.00	38.10	1.1	84	1.25%
2022/01/24	0	38.30	0.3	38.25	38.30	-0.3	84	-0.38%
2022/01/21	0	0.00	0.2	38.40	38.35	-0.2	83	-0.24%
2022/01/20	5	38.50	0	0.00	38.55	5	82	6.08%
2022/01/19	0	0.00	0	38.70	38.60	0	81	-0.04%
2022/01/18	0	38.45	2	38.65	38.65	-2	81	-2.41%
2022/01/17	1	38.35	0	0.00	38.45	1	81	1.24%
2022/01/14	1	38.50	0	0.00	38.55	1	81	1.25%
2022/01/13	1	38.95	0	0.00	38.95	1	95	1.05%
2022/01/12	2	38.70	0	0.00	38.95	2	96	2.09%
2022/01/11	1	38.90	0	0.00	38.90	1	95	1.05%
2022/01/10	0	39.00	0	0.00	39.00	0	95	0.02%
2022/01/07	6	39.01	0	0.00	38.90	6	95	6.32%
2022/01/06	1	39.10	0	0.00	39.05	1	94	1.05%
2022/01/05	1	39.20	0	0.00	39.30	1	95	1.05%
2022/01/04	1	39.35	1	39.35	39.40	0	95	0.01%
2022/01/03	5	39.51	0	0.00	39.45	5	94	5.27%
2021/12/29	2	39.58	0	0.00	39.80	2	97	2.05%
2021/12/28	1	39.35	0	0.00	39.35	1	96	1.05%
2021/12/22	1	38.75	0	39.50	38.75	1	92	1.08%
2021/12/21	2	38.80	0	0.00	38.85	2	90	2.21%
2021/12/16	0	0.00	1	38.90	38.85	-1	90	-1.10%
2021/12/15	0	38.87	0	0.00	38.80	0	91	0.03%
2021/12/14	1	38.75	0	0.00	38.70	1	91	1.09%
2021/12/13	0	39.10	1	39.00	39.00	-1	91	-1.07%
2021/12/09	1	39.05	0	0.00	39.05	1	90	1.11%
2021/12/08	0	0.00	1.1	38.91	39.05	-1.1	90	-1.21%
2021/12/07	0	39.50	0	0.00	38.95	0	91	0.00%
2021/12/06	0	0.00	0	38.90	38.85	0	91	0.00%
2021/12/03	1	39.00	0	0.00	38.95	1	92	1.08%
2021/11/29	0	38.60	0	0.00	38.65	0	93	0.00%
2021/11/24	1	39.15	0	39.15	39.10	1	93	1.06%
2021/11/22	7.5	38.97	0	39.10	39.10	7.5	92	8.08%
2021/11/18	0	38.75	0	0.00	38.85	0	92	0.00%
2021/11/17	0	0.00	3	38.65	38.90	-3	91	-3.28%
2021/11/15	1	38.50	0	0.00	38.60	1	90	1.11%
2021/11/12	1	38.62	0	0.00	38.70	1	93	1.12%
2021/11/11	0.2	38.90	0	0.00	38.90	0.2	93	0.21%
2021/11/10	1	38.65	1	38.75	38.90	0	95	0.00%
2021/11/09	3	38.60	1	38.55	38.70	2	95	2.09%
2021/11/08	0.3	38.50	2	38.53	38.50	-1.8	95	-1.83%
2021/11/04	1	37.90	2	37.75	37.95	-1	99	-1.01%
2021/11/01	1	38.25	0	0.00	38.45	1	97	1.03%
2021/10/29	1	38.30	0	0.00	38.25	1	98	1.02%
2021/10/22	0	0.00	6	38.04	38.15	-6	116	-5.16%
2021/10/21	8.4	37.66	0	37.60	37.90	8.4	120	6.96%
2021/10/19	0	0.00	0	38.50	38.35	0	111	-0.01%
2021/10/18	0.1	40.15	0	0.00	38.40	0.1	114	0.07%
2021/10/15	0	38.20	0	0.00	38.40	0	120	0.01%
2021/10/12	1	38.30	0	0.00	38.25	1	130	0.77%
2021/10/08	0.2	38.81	0	0.00	38.75	0.2	136	0.11%
2021/10/07	0	0.00	2	39.50	38.95	-2	142	-1.40%
2021/10/06	0	0.00	0	38.50	38.80	0	143	0.00%
2021/10/04	0.2	38.50	0	0.00	38.40	0.2	148	0.13%
2021/10/01	0.5	38.55	0.2	38.69	38.40	0.3	150	0.19%
2021/09/29	0	0.00	0	39.90	38.90	0	153	0.00%
2021/09/24	0	0.00	1	39.20	39.20	-1	159	-0.63%
2021/09/14	0.1	39.00	1	39.00	39.00	-1	171	-0.56%
2021/09/13	0	0.00	1	38.85	39.00	-1	172	-0.58%
2021/09/10	0	38.40	0	0.00	38.50	0	172	0.01%
2021/09/07	0	38.80	0	0.00	38.60	0	171	0.01%
2021/09/06	1	38.95	0	0.00	38.80	1	171	0.58%
2021/09/01	0	39.50	0	0.00	39.10	0	171	0.00%
2021/08/31	0.1	39.10	0	0.00	39.10	0.1	170	0.03%
2021/08/30	1	39.00	0	0.00	39.10	1	171	0.58%
2021/08/25	0.3	39.00	0	0.00	39.00	0.3	174	0.14%
2021/08/24	0	39.10	0	0.00	38.75	0	177	0.00%
2021/08/20	0.1	38.00	0	0.00	38.05	0.1	180	0.03%
2021/08/18	0.1	38.20	0	0.00	38.10	0.1	181	0.03%
2021/08/17	0	38.70	0.1	38.75	38.15	-0.1	180	-0.06%
2021/08/16	0	38.80	1	38.40	38.55	-1	180	-0.55%
2021/08/13	1	39.00	0.1	39.15	38.95	0.9	179	0.51%
2021/08/11	1.2	39.10	0	0.00	39.00	1.2	182	0.67%
2021/08/10	2	39.43	0	0.00	39.15	2	183	1.09%
2021/08/09	1	39.55	0	0.00	39.55	1	190	0.53%
2021/08/06	1	39.55	0	0.00	39.60	1	193	0.52%
2021/08/04	3	39.88	0	0.00	39.90	3	215	1.39%
2021/08/03	2	39.93	0	0.00	39.90	2	223	0.90%
2021/08/02	3	39.78	0	0.00	39.70	3	231	1.30%
2021/07/30	5	40.01	0	0.00	39.95	5	251	1.99%
2021/07/29	2	40.16	0.9	40.15	40.15	1.1	255	0.43%
2021/07/28	1	42.20	7.1	42.19	42.25	-6.1	258	-2.34%
2021/07/27	3.1	42.80	0	0.00	42.75	3.1	258	1.20%
2021/07/26	5	43.25	0	0.00	43.35	5	262	1.90%
2021/07/23	0	0.00	2.2	43.41	43.20	-2.2	266	-0.81%
2021/07/22	1.1	43.25	0.1	43.40	43.05	1	267	0.36%
2021/07/21	0	0.00	1	43.25	43.25	-1	272	-0.37%
2021/07/20	1	42.74	0	0.00	42.85	1	275	0.37%
2021/07/19	1	43.65	0	0.00	43.30	1	279	0.36%
2021/07/16	1	43.60	24.3	43.35	43.55	-23.3	285	-8.16%
2021/07/15	0.1	43.10	17.1	43.14	43.15	-17	284	-5.96%
2021/07/14	0.1	42.37	4	42.54	42.70	-4	284	-1.39%
2021/07/13	0.2	42.20	6	42.07	42.10	-5.9	293	-1.99%
2021/07/12	12	42.22	0	0.00	42.20	12	297	4.04%
2021/07/08	0.3	42.16	0.2	42.10	42.30	0.1	312	0.03%
2021/07/07	0	42.00	0.3	42.20	42.15	-0.3	317	-0.09%
2021/07/06	0	0.00	0	42.25	42.20	0	324	-0.01%
2021/07/05	0.3	42.03	0	0.00	42.20	0.3	329	0.09%
2021/07/02	0	0.00	4	42.10	42.00	-4	333	-1.20%
2021/07/01	0	0.00	1	42.50	42.00	-1	337	-0.30%
2021/06/30	1	42.25	0	0.00	42.25	1	340	0.29%
2021/06/29	1	41.65	0	0.00	42.00	1	340	0.29%
2021/06/28	0.1	41.60	1	41.60	41.65	-0.9	339	-0.26%
2021/06/25	0	0.00	1	41.50	41.60	-1	340	-0.29%
2021/06/22	0	0.00	1	41.30	41.20	-1	352	-0.28%
2021/06/21	0	0.00	1	41.60	41.30	-1	360	-0.28%
2021/06/18	1	41.85	0	0.00	41.60	1	367	0.27%
2021/06/16	1	41.30	0	0.00	41.45	1	391	0.26%
2021/06/09	0	0.00	0.1	41.80	41.70	-0.1	426	-0.02%
2021/06/04	0.3	42.10	2	41.98	41.95	-1.7	438	-0.39%
2021/06/03	1	41.75	2	42.03	41.90	-1	443	-0.23%
2021/06/02	0	42.10	4	42.33	42.15	-4	445	-0.89%
2021/06/01	0	0.00	4	42.35	42.15	-4	452	-0.88%
2021/05/28	5	41.37	0	0.00	41.40	5	461	1.08%
2021/05/27	1	41.45	1	41.60	41.40	0	470	0.00%
2021/05/25	1	40.90	0	0.00	41.00	1	491	0.20%
2021/05/24	2	40.35	0	0.00	40.65	2	496	0.40%
2021/05/21	2	40.50	0	0.00	40.60	2	498	0.40%
2021/05/20	1	40.15	1	40.30	40.35	0	504	0.00%
2021/05/19	0	0.00	0	40.70	40.25	0	507	-0.01%
2021/05/18	1	40.40	0.1	39.22	40.40	0.9	509	0.19%
2021/05/17	3	39.32	2	39.80	39.15	1	511	0.20%
2021/05/14	0.2	40.50	0	0.00	40.15	0.2	509	0.04%
2021/05/13	2	39.23	2	40.17	40.05	0	517	0.00%
2021/05/12	0	0.00	18	40.36	40.55	-18	511	-3.53%
2021/05/11	7.1	42.52	1	42.50	41.80	6.1	497	1.22%
2021/05/10	0	0.00	2.3	43.30	43.30	-2.3	495	-0.46%
2021/05/07	3	43.43	8.2	43.04	43.70	-5.2	492	-1.05%
2021/05/06	1	41.25	0	0.00	41.20	1	477	0.21%
2021/05/05	1	41.45	30	41.47	41.50	-29	473	-6.12%
2021/05/03	3	42.72	1.1	42.60	42.30	1.9	472	0.40%
2021/04/29	3.2	43.13	0	0.00	43.15	3.2	472	0.68%
2021/04/28	0	0.00	0	43.28	43.40	0	474	-0.01%
2021/04/27	1	43.20	3.1	43.21	43.20	-2.1	477	-0.44%
2021/04/26	0	0.00	5	42.28	42.60	-5	476	-1.05%
2021/04/22	1.2	42.22	0	0.00	42.10	1.2	484	0.24%
2021/04/21	3.1	42.23	0	0.00	42.35	3.1	479	0.64%
2021/04/20	1	42.20	0	0.00	42.30	1	485	0.21%
2021/04/19	12.1	42.06	3	42.05	42.10	9.1	486	1.86%
2021/04/16	2	42.30	1	42.30	42.30	1	478	0.21%
2021/04/15	1	41.75	0	0.00	42.00	1	481	0.21%
2021/04/14	2	42.63	2	43.00	42.10	0	482	0.00%
2021/04/13	3.1	43.12	0	0.00	43.10	3.1	485	0.63%
2021/04/12	2	43.50	4.3	43.32	43.30	-2.3	484	-0.48%
2021/04/09	3	43.55	0	0.00	43.60	3	481	0.62%
2021/04/08	8	43.71	0.3	44.01	43.70	7.7	478	1.62%
2021/04/07	2	43.83	1.2	43.87	43.80	0.8	476	0.17%
2021/04/06	1	44.05	3	44.05	44.10	-2	478	-0.42%
2021/03/31	4	43.96	1	43.90	44.00	3	486	0.62%
2021/03/30	4	43.88	1.3	43.87	43.85	2.7	491	0.55%
2021/03/29	4	43.91	1	43.95	43.85	3	497	0.60%
2021/03/26	3	44.13	0	0.00	44.10	3	500	0.60%
2021/03/25	1	44.25	0	0.00	44.45	1	501	0.20%
2021/03/24	7	44.06	1.8	44.19	44.15	5.2	511	1.01%
2021/03/23	1	44.60	1	44.70	44.55	0	509	0.00%
2021/03/22	2	45.20	0	0.00	45.00	2	512	0.39%
2021/03/19	21.8	45.40	2	45.60	45.70	19.8	517	3.82%
2021/03/18	2.8	44.86	0	0.00	44.90	2.8	512	0.55%
2021/03/17	8.1	44.89	2	45.00	44.90	6.1	525	1.15%
2021/03/16	5.1	44.80	2	44.70	44.80	3.1	535	0.57%
2021/03/15	12	44.55	2	44.55	44.60	10	562	1.78%
2021/03/12	0	0.00	0	44.50	44.55	0	640	0.00%
2021/03/11	0	44.50	0	0.00	44.50	0	655	0.01%
2021/03/09	1	44.40	0	0.00	44.45	1	657	0.15%
2021/03/08	2	44.42	0	44.40	44.45	2	654	0.31%
2021/03/05	4	44.33	1	44.65	44.45	3	654	0.46%
2021/03/04	3	44.30	0	0.00	44.40	3	651	0.46%
2021/03/03	1	44.45	2	44.33	44.40	-1	646	-0.15%
2021/03/02	5	44.41	2	44.58	44.30	3	644	0.47%
2021/02/26	5	44.08	1	44.70	44.70	4	636	0.63%
2021/02/25	2	44.13	1.3	44.20	44.20	0.7	626	0.11%
2021/02/23	2	44.15	0	0.00	44.15	2	616	0.32%
2021/02/22	1	44.10	100	44.08	44.20	-99	615	-16.08%
2021/02/19	2	44.05	0	0.00	44.20	2	613	0.33%
2021/02/17	3.5	44.03	1.7	44.03	44.05	1.7	613	0.28%
2021/02/05	102	44.13	3	44.07	44.00	99	613	16.15%	大買/
2021/02/04	8	43.92	1	43.95	44.00	7	609	1.15%
2021/02/03	0	43.45	0.2	43.35	43.45	-0.2	607	-0.03%
2021/02/02	2.2	43.19	1	43.20	43.15	1.2	611	0.20%
2021/02/01	3.3	43.08	0.5	43.31	43.10	2.8	614	0.45%
2021/01/29	10.3	43.47	0	0.00	43.25	10.3	613	1.67%
2021/01/28	3	43.45	0	0.00	43.40	3	610	0.49%
2021/01/27	1	43.60	0	0.00	43.60	1	606	0.16%
2021/01/26	5	43.61	5	43.52	43.50	0	608	0.00%
2021/01/25	0	0.00	0.5	44.00	43.90	-0.5	615	-0.08%
2021/01/22	1.5	44.04	1	44.10	44.20	0.5	617	0.08%
2021/01/21	3.1	44.06	0	0.00	44.00	3.1	613	0.51%
2021/01/20	3.2	44.10	2	44.23	44.10	1.2	607	0.20%
2021/01/19	0.2	44.05	0	0.00	44.20	0.2	599	0.03%
2021/01/18	7.1	43.99	2	44.00	44.15	5.1	594	0.86%
2021/01/15	0.3	43.80	1	43.85	43.85	-0.7	583	-0.12%
2021/01/14	3.2	43.85	0	0.00	43.90	3.2	594	0.54%
2021/01/13	0	0.00	1	43.90	43.80	-1	591	-0.17%
2021/01/12	0.2	43.60	0	0.00	43.80	0.2	585	0.03%
2021/01/11	1.2	43.99	1	44.15	43.95	0.2	581	0.03%
2021/01/08	1	43.80	0	0.00	43.85	1	578	0.17%
2021/01/07	3	43.77	1	43.80	43.80	2	571	0.35%
2021/01/06	5	43.85	6	43.73	43.75	-1	565	-0.18%
2021/01/05	2	43.85	1	43.90	43.85	1	550	0.18%
2020/12/31	0	0.00	1	43.85	43.85	-1	548	-0.18%
2020/12/30	1	43.90	2	43.90	43.85	-1	550	-0.18%
2020/12/29	2	43.90	3	43.92	43.90	-1	547	-0.18%
2020/12/28	8	43.94	4	43.95	43.90	4	542	0.74%
2020/12/25	2	43.68	24	43.76	43.80	-22	535	-4.11%
2020/12/24	2.3	43.62	1.3	43.61	43.65	1.1	529	0.21%
2020/12/23	3.2	43.60	0	0.00	43.60	3.2	525	0.60%
2020/12/22	3.3	43.61	0.1	43.60	43.55	3.1	526	0.59%
2020/12/21	1.1	43.62	2	43.63	43.60	-0.9	530	-0.17%
2020/12/18	5.6	43.62	4	43.50	43.45	1.6	528	0.30%
2020/12/17	5	43.36	1	43.40	43.35	4	519	0.77%
2020/12/16	2	43.45	2	43.38	43.40	0	514	0.00%
2020/12/15	3	43.50	5	43.49	43.50	-2	506	-0.39%
2020/12/14	5	43.55	4	43.55	43.55	1	494	0.20%
2020/12/11	7	43.53	8	43.55	43.55	-1	488	-0.20%
2020/12/10	6	43.59	15	43.61	43.50	-9	475	-1.89%
2020/12/09	37	43.62	15	43.58	43.60	22	455	4.83%
2020/12/08	80	43.75	56	43.77	43.70	24	425	5.64%
2020/12/07	4	41.25	2	41.38	41.50	2	344	0.58%
2020/12/03	3	39.95	10	40.17	40.15	-7	333	-2.10%
2020/12/02	0	40.40	0	0.00	40.40	0	339	0.00%
2020/12/01	1	40.20	0	0.00	40.50	1	352	0.28%
2020/11/30	19	40.59	3	40.47	40.40	16	367	4.36%
2020/11/25	1.3	40.02	0	0.00	40.20	1.3	373	0.35%
2020/11/24	0	0.00	1	40.15	40.20	-1	375	-0.27%
2020/11/23	10	40.10	0	0.00	40.10	10	379	2.64%
2020/11/19	1.1	39.81	0	0.00	40.05	1.1	385	0.27%
2020/11/18	2	39.78	0	0.00	39.90	2	394	0.51%
2020/11/17	6	40.03	0	0.00	39.85	6	396	1.51%
2020/11/13	1	40.20	0	0.00	40.15	1	422	0.24%
2020/11/11	2	39.90	4	40.18	40.20	-2	427	-0.47%
2020/11/10	4	39.81	1	39.40	39.90	3	425	0.70%
2020/11/05	0	0.00	1	38.90	38.80	-1	439	-0.23%
2020/11/03	1	39.00	0	0.00	38.90	1	458	0.22%
2020/11/02	2	39.28	0	0.00	38.90	2	464	0.43%
2020/10/30	0	0.00	2	39.85	39.55	-2	469	-0.43%
2020/10/29	2	39.03	5	38.98	38.95	-3	467	-0.64%
2020/10/27	0	0.00	1	39.50	39.55	-1	477	-0.21%
2020/10/26	1.1	39.60	1	39.70	39.70	0.1	482	0.01%
2020/10/22	1	39.55	2	39.98	40.05	-1	501	-0.20%
2020/10/21	1	39.60	0	0.00	39.70	1	494	0.20%
2020/10/16	1	38.65	0	0.00	39.05	1	515	0.19%
2020/10/15	0	0.00	1	38.60	38.70	-1	519	-0.19%
2020/10/14	2	38.50	1	38.80	38.55	1	537	0.19%
2020/10/13	0	0.00	1	38.70	38.65	-1	550	-0.18%
2020/10/07	1	38.70	1	39.00	38.95	0	595	0.00%
2020/10/05	1	38.10	0	0.00	38.10	1	635	0.16%
2020/09/30	1.1	37.90	0	0.00	37.90	1.1	681	0.15%
2020/09/29	2	37.80	0	0.00	37.90	2	756	0.26%
2020/09/25	1	37.00	0	0.00	37.10	1	835	0.12%
2020/09/24	0	0.00	1	38.30	37.75	-1	898	-0.11%
2020/09/23	0	0.00	1	39.10	38.80	-1	903	-0.11%
2020/09/22	1	39.00	0	0.00	39.05	1	910	0.11%
2020/09/18	0.1	39.90	0	0.00	39.80	0.1	929	0.01%
2020/09/17	4	39.58	0	0.00	39.60	4	946	0.42%
2020/09/16	1.1	39.81	0	0.00	39.85	1.1	974	0.11%
2020/09/15	1	39.80	1	39.75	39.75	0	996	0.00%
2020/09/14	1	39.40	0	0.00	39.20	1	1,008	0.10%
2020/09/10	0	0.00	5	39.42	39.35	-5	1,107	-0.45%
2020/09/09	4	38.75	0	0.00	39.10	4	1,171	0.34%
2020/09/08	0	0.00	2	39.23	39.25	-2	1,205	-0.17%
2020/09/07	3	39.42	1	39.30	39.25	2	1,255	0.16%
2020/09/04	1	39.50	2	39.55	39.70	-1	1,281	-0.08%
2020/09/03	1	40.30	3	40.30	40.25	-2	1,296	-0.15%
2020/09/02	0	0.00	1	41.15	40.90	-1	1,331	-0.08%
2020/08/27	8	41.01	6	41.02	41.00	2	1,488	0.13%
2020/08/26	1	41.30	0	0.00	41.35	1	1,502	0.07%
2020/08/24	2	41.35	1	41.50	41.45	1	1,617	0.06%
2020/08/20	1	40.00	0	0.00	40.15	1	1,645	0.06%
2020/08/19	1	42.00	2	41.95	41.70	-1	1,638	-0.06%
2020/08/18	1	41.60	1	41.55	41.55	0	1,640	0.00%
2020/08/13	2	40.90	4	40.85	40.90	-2	1,671	-0.12%
2020/08/11	1	41.50	0	0.00	41.35	1	1,765	0.06%
2020/08/10	1	42.10	3	42.15	42.15	-2	1,777	-0.11%
2020/08/07	0	0.00	2	42.23	42.10	-2	1,785	-0.11%
2020/08/05	2	41.68	2	41.55	41.70	0	1,799	0.00%
2020/08/04	0	0.00	1	42.30	42.25	-1	1,830	-0.05%
2020/08/03	2	42.35	0	0.00	42.30	2	1,872	0.11%
2020/07/31	3	41.80	1	42.00	42.20	2	1,891	0.11%
2020/07/30	0	0.00	5	41.50	42.00	-5	1,926	-0.26%
2020/07/29	1	41.25	2	41.28	41.10	-1	1,937	-0.05%
2020/07/28	4	40.95	0	0.00	40.40	4	1,940	0.21%
2020/07/27	0	0.00	2	41.65	41.60	-2	1,934	-0.10%
2020/07/24	2	42.15	0	0.00	42.05	2	1,937	0.10%
2020/07/23	1	43.20	0	0.00	43.10	1	1,930	0.05%
2020/07/21	2	43.35	6	43.29	43.20	-4	1,935	-0.21%
2020/07/20	0	0.00	2	42.28	43.05	-2	1,931	-0.10%
2020/07/17	3	42.28	1	41.90	41.85	2	1,916	0.10%
2020/07/16	0	0.00	3	42.60	42.90	-3	1,914	-0.16%
2020/07/15	1	43.00	1	43.00	42.60	0	1,905	0.00%
2020/07/14	2	43.40	3	43.53	43.30	-1	1,895	-0.05%
2020/07/13	0	0.00	3	43.87	44.35	-3	1,888	-0.16%
2020/07/10	6.4	44.00	3	43.73	43.70	3.4	1,881	0.18%
2020/07/09	10	45.49	4	44.96	44.95	6	1,862	0.32%
2020/07/08	46	45.45	49	45.61	46.00	-3	1,820	-0.16%
2020/07/07	5	44.18	4	44.08	43.90	1	1,749	0.06%
2020/07/06	15	44.80	5	44.69	44.55	10	1,724	0.58%
2020/07/03	6	43.71	8	43.79	43.90	-2	1,680	-0.12%
2020/07/01	0	0.00	3	41.30	41.15	-3	1,609	-0.19%
2020/06/30	2	40.80	0	0.00	40.75	2	1,600	0.12%
2020/06/29	2	40.70	3	40.30	40.30	-1	1,596	-0.06%
2020/06/24	8	41.00	0	0.00	40.95	8	1,588	0.50%
2020/06/23	2	40.30	2	40.05	40.05	0	1,578	0.00%
2020/06/22	3	40.65	0	0.00	40.60	3	1,553	0.19%
2020/06/19	3	41.78	3	41.72	41.55	0	1,543	0.00%
2020/06/18	11.5	41.28	3	41.03	40.95	8.5	1,532	0.55%
2020/06/17	4	42.61	3	42.42	42.20	1	1,490	0.07%
2020/06/16	17.5	45.98	27	45.93	45.95	-9.5	1,451	-0.65%
2020/06/15	8	45.88	13	45.82	45.55	-5	1,412	-0.35%
2020/06/12	7	45.14	10	43.48	46.30	-3	1,389	-0.22%
2020/06/11	3.3	44.74	11	44.87	44.30	-7.7	1,355	-0.57%
2020/06/10	1	45.35	0	0.00	45.80	1	1,329	0.08%
2020/06/09	17	46.20	10	45.90	45.80	7	1,327	0.53%
2020/06/08	33	45.95	19	46.32	47.20	14	1,302	1.08%
2020/06/05	1	44.05	0	0.00	44.15	1	1,224	0.08%
2020/06/04	4	43.34	0	0.00	43.50	4	1,218	0.33%
2020/06/03	4.8	43.32	1	43.35	43.35	3.8	1,242	0.31%
2020/06/02	4.5	42.63	0	0.00	42.50	4.5	1,268	0.35%
2020/06/01	15	43.27	6	43.27	43.05	9	1,252	0.72%
2020/05/29	5	41.98	3	41.68	41.90	2	1,186	0.17%
2020/05/28	0	0.00	2	40.00	40.00	-2	1,129	-0.18%
2020/05/27	2	40.20	1	40.25	40.65	1	1,108	0.09%
2020/05/25	1	39.90	0	0.00	40.00	1	1,077	0.09%
2020/05/22	1	39.95	0	0.00	39.90	1	1,068	0.09%
2020/05/21	0	0.00	5	40.41	40.30	-5	1,059	-0.47%
2020/05/20	0	0.00	3	39.53	39.95	-3	1,042	-0.29%
2020/05/19	17	40.29	3	41.63	39.95	14	1,023	1.37%
2020/05/18	5	40.16	2	40.05	40.70	3	974	0.31%
2020/05/15	1	39.15	1	38.60	39.25	0	912	0.00%
2020/05/14	2	38.90	7	38.92	38.60	-5	890	-0.56%
2020/05/13	1	39.15	1	39.15	39.20	0	875	0.00%
2020/05/12	2	38.95	12	39.08	39.45	-10	863	-1.16%
2020/05/11	18	39.58	3	39.37	39.45	15	838	1.79%
2020/05/08	4	38.09	1	38.40	38.50	3	789	0.38%
2020/05/07	0	0.00	2	37.35	37.50	-2	743	-0.27%
2020/05/06	1	36.90	0	0.00	36.85	1	721	0.14%
2020/05/05	0	0.00	2	35.95	36.10	-2	685	-0.29%
2020/05/04	0	0.00	1	35.10	35.65	-1	671	-0.15%
2020/04/29	1	35.45	2	35.50	35.45	-1	665	-0.15%
2020/04/28	1	35.30	1	35.50	35.50	0	657	0.00%
2020/04/27	6	35.18	0	0.00	35.35	6	660	0.91%
2020/04/24	3	34.90	0	0.00	35.00	3	647	0.46%
2020/04/22	0	0.00	2	34.25	34.80	-2	644	-0.31%
2020/04/20	0	0.00	3	34.87	35.10	-3	628	-0.48%
2020/04/17	0	0.00	8	35.26	34.95	-8	623	-1.28%
2020/04/16	5	35.15	0	0.00	35.15	5	610	0.82%
2020/04/14	2	34.45	2	34.48	34.50	0	596	0.00%
2020/04/10	1	34.05	0	0.00	34.05	1	594	0.17%
2020/04/08	0	0.00	1	33.80	33.85	-1	582	-0.17%
2020/04/07	1	33.20	1	33.55	33.60	0	577	0.00%
2020/03/31	1	32.50	0	0.00	32.30	1	559	0.18%
2020/03/30	2	31.50	0	0.00	32.20	2	554	0.36%
2020/03/26	0	0.00	3	32.30	32.40	-3	541	-0.55%
2020/03/25	1	32.50	11	32.80	32.45	-10	536	-1.86%
2020/03/24	0	0.00	3	31.73	31.80	-3	526	-0.57%
2020/03/23	0	0.00	2	30.60	30.65	-2	521	-0.38%
2020/03/20	3	31.25	4	30.29	31.20	-1	519	-0.19%
2020/03/19	10	29.66	1	29.50	29.00	9	503	1.79%
2020/03/18	1	31.70	0	0.00	31.55	1	479	0.21%
2020/03/17	6	32.27	1	32.80	32.05	5	464	1.08%
2020/03/16	3	33.72	0	0.00	33.25	3	444	0.67%
2020/03/13	13	33.05	22	32.22	34.20	-9	432	-2.08%
2020/03/12	3.2	35.18	1	34.80	34.70	2.2	407	0.53%
2020/03/11	2	36.08	9	36.11	36.20	-7	382	-1.83%
2020/03/10	0	0.00	1	35.50	35.80	-1	369	-0.27%
2020/03/09	3	35.75	5	35.90	35.85	-2	348	-0.57%
2020/03/06	16	35.59	2	35.55	35.95	14	300	4.66%
2020/03/05	4	33.95	1	34.00	34.05	3	248	1.21%
2020/02/27	5	33.15	1	33.20	33.00	4	268	1.49%
2020/02/26	0	0.00	1	33.15	33.15	-1	266	-0.38%
2020/02/25	0	0.00	1	33.05	33.15	-1	266	-0.38%
2020/02/24	1	33.20	0	0.00	33.45	1	262	0.38%
2020/02/21	1	33.60	0	0.00	33.50	1	262	0.38%
2020/02/20	5	33.73	0	0.00	33.60	5	263	1.90%
2020/02/17	4	33.25	0	0.00	33.50	4	265	1.50%
2020/02/13	1	33.40	0	0.00	33.55	1	269	0.37%
2020/02/12	1	33.35	0	0.00	33.35	1	274	0.36%
2020/02/10	1	32.90	0	0.00	32.85	1	278	0.36%
2020/02/03	1	32.05	0	0.00	32.20	1	297	0.34%
2020/01/30	6	32.98	0	0.00	32.50	6	287	2.09%
2020/01/17	1	34.15	0	0.00	34.00	1	276	0.36%
2020/01/10	0	0.00	6	33.79	33.80	-6	277	-2.16%
2020/01/06	4	34.04	0	0.00	34.05	4	273	1.46%
2020/01/02	0	0.00	1	34.55	34.60	-1	267	-0.37%
2019/12/25	0	0.00	0.3	34.60	34.65	-0.3	281	-0.11%
2019/12/23	0	0.00	1	34.60	34.60	-1	307	-0.33%
2019/12/19	0	0.00	3	34.60	34.55	-3	308	-0.97%
2019/12/17	6	34.18	0	0.00	34.20	6	303	1.98%
2019/12/04	0	0.00	1	34.70	34.60	-1	305	-0.33%
2019/12/03	0	0.00	1	34.55	34.60	-1	306	-0.33%
2019/12/02	3	35.08	0	0.00	34.75	3	307	0.98%
2019/11/29	2	34.38	1	34.60	34.90	1	310	0.32%
2019/11/28	0	0.00	1	34.60	34.35	-1	304	-0.33%
2019/11/27	1	34.80	0	0.00	34.50	1	319	0.31%
2019/11/26	1	34.40	0	0.00	34.45	1	318	0.31%
2019/11/20	1	33.90	0	0.00	33.90	1	311	0.32%
2019/11/11	2	34.40	1	34.45	34.25	1	373	0.27%
2019/11/06	1	34.20	0	0.00	34.35	1	385	0.26%
2019/11/05	1	34.65	2	34.70	34.55	-1	381	-0.26%
2019/10/29	6	33.06	0	0.00	32.95	6	350	1.71%
2019/10/23	1	33.20	0	0.00	33.15	1	348	0.29%
2019/10/22	0	0.00	1	33.70	33.55	-1	344	-0.29%
2019/10/21	1	33.65	0	0.00	33.65	1	345	0.29%
2019/10/18	0	0.00	1	33.70	33.70	-1	347	-0.29%
2019/10/08	0	0.00	0.1	33.35	33.30	-0.1	360	-0.03%
2019/10/03	0	0.00	4	32.70	32.70	-4	388	-1.03%
2019/10/01	1	32.50	0	0.00	32.75	1	385	0.26%
2019/09/27	2	33.03	0	0.00	32.70	2	379	0.53%
2019/09/20	1	33.85	0	0.00	33.85	1	414	0.24%
2019/09/12	0	0.00	1	34.10	34.10	-1	427	-0.23%
2019/09/09	3	34.85	0	0.00	34.95	3	422	0.71%
2019/09/03	1	35.35	0	0.00	35.40	1	417	0.24%
2019/08/28	1	34.45	0	0.00	34.35	1	379	0.26%
2019/08/26	1	34.15	0	0.00	34.05	1	380	0.26%
2019/08/21	0	0.00	1	34.80	34.70	-1	373	-0.27%
2019/08/16	8	35.15	4	35.45	35.45	4	346	1.15%
2019/08/15	0	0.00	0.1	34.05	34.05	-0.1	315	-0.03%
2019/08/14	0	0.00	6	33.85	33.65	-6	306	-1.96%
2019/08/13	0	0.00	1.1	33.35	33.35	-1.1	301	-0.36%
2019/08/12	2	34.85	1	33.80	33.70	1	300	0.33%
2019/08/05	0.1	32.70	0	0.00	32.50	0.1	289	0.03%
2019/08/02	2	32.50	0	0.00	32.75	2	290	0.69%
2019/07/30	2	33.10	0	0.00	33.05	2	301	0.66%
2019/07/25	1	32.75	0	0.00	32.75	1	318	0.31%
2019/07/23	1	33.00	0	0.00	33.10	1	312	0.32%
2019/07/17	1	33.60	0	0.00	33.30	1	304	0.33%
2019/07/16	1	33.65	0	0.00	33.75	1	301	0.33%
2019/07/05	0	0.00	1	33.05	32.95	-1	262	-0.38%
2019/07/02	1	32.45	0	0.00	33.00	1	263	0.38%
2019/07/01	3	31.98	3	32.65	32.65	0	249	0.00%
2019/06/27	0	0.00	1	36.35	36.30	-1	218	-0.46%
2019/06/24	0	36.60	0	0.00	36.30	0	209	0.00%
2019/06/21	0	36.30	0	0.00	36.25	0	214	0.00%
2019/06/18	0	35.90	0	0.00	35.95	0	219	0.00%
2019/06/10	0.1	36.20	0	0.00	36.20	0.1	254	0.02%
2019/06/05	1	36.30	0	0.00	36.15	1	264	0.38%
2019/05/31	1	36.20	0	0.00	36.35	1	267	0.37%
2019/05/23	0	0.00	3	35.70	35.80	-3	274	-1.09%
2019/05/17	0	0.00	3	36.02	35.90	-3	278	-1.08%
2019/05/03	0	0.00	3	36.10	36.50	-3	254	-1.18%
2019/05/02	3	36.00	10	36.05	36.00	-7	248	-2.82%
2019/04/24	3	35.30	0	0.00	35.60	3	241	1.24%
2019/04/17	3	35.60	0	0.00	35.65	3	241	1.24%
2019/04/10	0	0.00	2	36.05	36.05	-2	234	-0.85%
2019/04/09	0	0.00	3	36.05	36.05	-3	253	-1.18%
2019/03/29	0	0.00	1	36.50	36.15	-1	246	-0.41%
2019/03/26	0	36.35	0	0.00	36.35	0	236	0.00%
2019/03/25	1	35.80	0	0.00	35.95	1	228	0.44%
2019/03/22	0	0.00	2	35.85	35.80	-2	220	-0.91%
2019/03/15	2	35.83	1	35.80	35.65	1	198	0.50%
2019/03/14	1	35.50	2	35.35	35.50	-1	185	-0.54%
2019/02/25	0	0.00	1	32.25	32.25	-1	134	-0.75%
2019/02/20	1	32.30	0	0.00	32.50	1	130	0.77%
2019/02/14	1	32.10	0	0.00	32.45	1	120	0.83%
2019/02/13	0	0.00	0.5	32.00	32.00	-0.5	115	-0.43%
2019/01/25	1	30.70	0	0.00	30.90	1	106	0.94%
2018/12/18	0	0.00	3	29.30	29.30	-3	97	-3.08%
2018/12/04	0.5	29.80	0	0.00	29.80	0.5	112	0.44%
2018/10/26	3	28.25	0	0.00	28.00	3	302	0.99%
2018/10/04	1	30.80	0	0.00	30.75	1	353	0.28%
2018/10/02	1	30.85	0	0.00	30.85	1	353	0.28%
2018/09/12	1	30.00	0.1	30.10	30.00	0.9	369	0.24%
2018/09/11	0	0.00	1	29.95	30.00	-1	369	-0.27%
2018/09/03	1	30.85	0	0.00	30.90	1	359	0.28%
2018/08/27	1	30.80	0	0.00	30.85	1	367	0.27%
2018/08/22	1	31.50	0	0.00	31.50	1	370	0.27%
2018/08/16	0	0.00	1	31.20	31.55	-1	379	-0.26%
2018/08/13	5	31.15	0	0.00	31.35	5	389	1.29%
2018/08/09	1	31.80	0	0.00	32.50	1	376	0.27%
2018/07/30	10	33.35	0	0.00	33.50	10	252	3.96%
2018/07/19	1	37.00	0	0.00	37.00	1	208	0.48%
2018/05/09	1	33.90	0	0.00	33.80	1	263	0.38%
2018/04/19	0	0.00	1	34.35	34.35	-1	267	-0.37%
2018/03/30	0	0.00	4	32.75	32.65	-4	253	-1.58%
2018/03/27	1	32.30	0	0.00	32.30	1	250	0.40%
2018/03/26	0	0.00	6	32.03	32.25	-6	250	-2.40%
2018/03/23	0	0.00	1	31.80	31.80	-1	248	-0.40%
2018/03/22	1	32.40	0	0.00	32.45	1	243	0.41%
2018/03/13	4	32.70	2	32.75	32.45	2	225	0.89%
2018/03/12	2	32.00	4	32.50	32.95	-2	211	-0.95%
2018/02/07	0	0.00	8	30.83	30.85	-8	176	-4.54%
2018/01/30	4	31.43	0	0.00	31.30	4	158	2.52%
2018/01/08	4	29.80	0	0.00	29.75	4	104	3.84%