宏全 (9939)-國泰-敦南券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
175.5
漲跌
▲4.5
漲幅
+2.63%
成交量
1,791張
產業
上市其他類股
481人加入追蹤

立即追蹤
本地時間:13:30

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

宏全 (9939)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
2024/05/10	8.8	174.92	68.3	175.73	175.50	-59.5	1,041	-5.72%
2024/05/09	9.4	173.83	6.6	173.51	171.00	2.8	1,031	0.27%
2024/05/08	11.5	168.76	8.3	168.62	171.00	3.2	1,031	0.31%
2024/05/07	3.7	166.75	6	166.09	167.00	-2.4	1,031	-0.23%
2024/05/06	9.4	167.50	7	167.36	167.50	2.4	1,049	0.23%
2024/05/03	15.7	166.12	16.6	166.33	168.00	-0.9	1,056	-0.09%
2024/05/02	2.5	161.78	3.5	161.27	162.50	-1	1,039	-0.09%
2024/04/30	0.6	159.38	3.8	159.24	159.00	-3.2	1,036	-0.31%
2024/04/29	3.6	158.78	6.2	159.28	160.00	-2.5	1,053	-0.24%
2024/04/26	5.8	157.83	5.4	158.28	158.00	0.4	1,062	0.04%
2024/04/25	4.3	159.38	4.5	159.52	158.50	-0.2	1,067	-0.02%
2024/04/24	17.3	155.44	4.6	155.58	155.50	12.7	1,056	1.20%
2024/04/23	19.4	156.08	15.9	155.39	155.00	3.5	1,045	0.34%
2024/04/22	25.8	161.46	26.6	160.75	161.00	-0.9	1,017	-0.08%
2024/04/19	23.5	158.23	11.4	157.96	159.00	12	978	1.23%
2024/04/18	3.3	157.82	3.4	158.93	160.00	-0.2	949	-0.02%
2024/04/17	7.5	154.87	1.2	154.59	155.50	6.3	931	0.67%
2024/04/16	9.9	153.59	13.3	153.64	152.50	-3.4	931	-0.37%
2024/04/15	9.5	154.71	1.6	155.14	154.50	7.9	949	0.83%
2024/04/12	9.2	156.48	12.8	156.64	155.00	-3.6	950	-0.38%
2024/04/11	1.7	150.91	4.7	150.89	152.00	-3	927	-0.33%
2024/04/10	2.1	149.23	2.4	148.69	149.00	-0.3	924	-0.03%
2024/04/09	8.2	149.65	2.6	149.54	149.00	5.6	924	0.60%
2024/04/08	10.5	150.38	7.9	150.65	152.00	2.6	925	0.28%
2024/04/03	1.5	146.28	2.1	146.50	146.50	-0.6	912	-0.07%
2024/04/02	2.1	147.24	0.2	147.18	147.50	1.9	914	0.20%
2024/04/01	7.1	145.71	3.8	146.19	146.50	3.3	912	0.37%
2024/03/29	26.5	144.22	2.1	143.56	144.00	24.3	910	2.67%
2024/03/28	2.2	146.70	1.4	146.08	146.00	0.8	904	0.09%
2024/03/27	6.5	146.96	7.3	147.10	147.00	-0.8	916	-0.09%
2024/03/26	1.5	147.00	1.1	147.13	147.50	0.4	923	0.05%
2024/03/25	11.8	145.54	6.1	145.75	146.00	5.7	936	0.61%
2024/03/22	6.6	144.83	1.1	144.08	144.00	5.5	946	0.58%
2024/03/21	2.3	143.50	7.1	145.15	146.00	-4.8	957	-0.50%
2024/03/20	5	143.77	2.6	144.18	142.50	2.4	975	0.25%
2024/03/19	1.7	144.09	6.3	144.02	143.50	-4.6	988	-0.46%
2024/03/18	1.2	143.71	10	144.72	143.50	-8.8	991	-0.89%
2024/03/15	0.4	144.04	1.5	143.57	143.00	-1.1	1,005	-0.10%
2024/03/14	6.5	143.91	5.4	143.94	144.00	1.1	1,043	0.10%
2024/03/13	8.7	143.70	4.2	143.65	143.50	4.5	1,060	0.42%
2024/03/12	2.6	144.64	0.7	145.65	145.00	1.9	1,077	0.18%
2024/03/11	11.8	143.17	24.9	143.95	146.00	-13.1	1,082	-1.21%
2024/03/08	18.8	145.09	20.8	144.95	146.00	-2	1,072	-0.18%
2024/03/07	3.8	149.39	3.9	149.37	149.00	-0.1	1,058	-0.01%
2024/03/06	4.5	149.21	4.2	149.98	149.50	0.3	1,083	0.02%
2024/03/05	12.9	148.87	9	149.32	148.50	3.9	1,134	0.34%
2024/03/04	7.2	144.81	4.2	145.83	146.00	3.1	1,126	0.27%
2024/03/01	12	144.93	7.2	145.51	146.00	4.9	1,140	0.43%
2024/02/29	4.2	146.11	5.5	146.23	145.50	-1.3	1,164	-0.11%
2024/02/27	2.7	145.43	1.2	146.41	146.00	1.5	1,158	0.13%
2024/02/26	2.6	144.26	11	145.25	145.00	-8.4	1,152	-0.73%
2024/02/23	1.4	141.62	6.2	141.52	141.00	-4.8	1,165	-0.41%
2024/02/22	0	141.50	11	141.77	142.50	-11	1,177	-0.93%
2024/02/21	3.1	141.76	1.1	141.10	141.00	2	1,214	0.16%
2024/02/20	7.3	139.78	2.7	140.23	142.00	4.6	1,207	0.38%
2024/02/19	6.8	141.62	7.2	141.14	140.50	-0.4	1,197	-0.04%
2024/02/16	11.1	140.90	4.3	141.71	142.00	6.8	1,195	0.57%
2024/02/15	10.7	140.37	13.2	140.75	143.00	-2.5	1,187	-0.21%
2024/02/05	3.3	136.60	5.3	137.22	137.50	-2	1,173	-0.17%
2024/02/02	11.4	135.63	11.6	136.21	136.00	-0.1	1,175	-0.01%
2024/02/01	7.7	138.12	6.1	138.51	137.50	1.6	1,159	0.14%
2024/01/31	5.2	138.21	2.3	139.47	139.50	3	1,143	0.26%
2024/01/30	1.8	138.03	1.4	138.01	137.00	0.4	1,132	0.03%
2024/01/29	2.5	135.84	13.1	135.73	137.50	-10.6	1,119	-0.94%
2024/01/26	1.6	132.00	6.7	131.78	131.50	-5.1	1,101	-0.46%
2024/01/25	2.4	129.11	8.3	129.47	129.00	-5.9	1,090	-0.54%
2024/01/24	5.8	132.14	2.2	132.07	131.00	3.6	1,083	0.33%
2024/01/23	10.2	132.91	6.8	132.13	133.50	3.4	1,078	0.31%
2024/01/22	1.6	129.79	8.7	129.50	130.50	-7.1	1,090	-0.66%
2024/01/19	0.2	127.05	2.2	126.00	127.50	-2	1,083	-0.18%
2024/01/18	3.2	127.99	2.1	127.07	127.00	1.1	1,078	0.10%
2024/01/17	3.7	128.81	2.3	129.30	129.50	1.4	1,075	0.13%
2024/01/16	1.5	129.71	6.8	128.42	129.50	-5.3	1,067	-0.49%
2024/01/15	1.2	127.39	103.1	125.31	127.00	-101.9	1,052	-9.68%	大賣/鉅額交易
2024/01/12	1.2	124.65	5.2	125.89	125.50	-4	1,054	-0.38%
2024/01/11	9.1	127.34	6.5	128.11	127.00	2.6	1,053	0.25%
2024/01/10	4.6	125.56	2.1	125.29	125.50	2.5	1,059	0.24%
2024/01/09	19.1	127.91	25.5	127.36	127.50	-6.4	1,055	-0.60%
2024/01/08	3.6	123.37	23.7	123.86	124.00	-20.1	1,030	-1.95%
2024/01/05	0.3	123.26	6.1	123.99	123.00	-5.8	1,030	-0.57%
2024/01/04	2.2	122.09	1	123.50	123.50	1.2	1,036	0.11%
2024/01/03	2.4	122.58	7.2	122.93	123.00	-4.8	1,044	-0.46%
2024/01/02	8.5	123.37	2.1	123.96	122.50	6.4	1,039	0.62%
2023/12/29	4.1	123.65	5.2	124.38	125.00	-1.1	1,039	-0.11%
2023/12/28	1.5	124.41	6	125.00	123.50	-4.5	1,040	-0.43%
2023/12/27	9.1	125.17	4.6	124.77	125.00	4.5	1,038	0.43%
2023/12/26	5.2	123.01	1	124.50	124.50	4.2	1,035	0.40%
2023/12/25	2	122.75	7.2	123.21	123.50	-5.2	1,037	-0.50%
2023/12/22	5.3	121.98	14.6	122.17	123.00	-9.3	1,038	-0.89%
2023/12/21	1.1	122.46	2	123.25	122.00	-0.9	1,036	-0.08%
2023/12/20	11.3	123.04	6.4	124.39	122.50	4.9	1,028	0.48%
2023/12/19	4	122.63	2.5	123.99	123.50	1.5	1,015	0.15%
2023/12/18	2.4	123.06	7.4	124.25	124.00	-5	1,002	-0.50%
2023/12/15	7.1	124.86	8.2	125.12	123.50	-1.1	1,006	-0.11%
2023/12/14	10.1	123.01	8.2	123.92	123.00	1.9	986	0.20%
2023/12/13	6.3	121.98	3.7	122.01	122.00	2.6	972	0.27%
2023/12/12	4.9	122.85	5.9	123.58	123.00	-1	985	-0.10%
2023/12/11	4.2	122.68	8.6	121.79	122.50	-4.4	979	-0.45%
2023/12/08	4.3	124.46	8.1	125.05	125.50	-3.9	956	-0.40%
2023/12/07	13.3	123.77	12.3	124.68	123.50	1	951	0.10%
2023/12/06	2.6	124.04	6.1	123.78	124.50	-3.5	932	-0.37%
2023/12/05	10.6	121.48	5	122.29	122.00	5.6	926	0.61%
2023/12/04	1.8	120.46	18.6	121.31	122.50	-16.7	910	-1.84%
2023/12/01	8.1	121.33	13.7	121.25	120.50	-5.7	893	-0.63%
2023/11/30	50.4	122.32	35.1	120.95	120.00	15.3	879	1.74%
2023/11/29	5.7	115.11	7.1	115.53	116.00	-1.3	825	-0.16%
2023/11/28	13.2	115.48	7.6	115.71	116.00	5.6	814	0.68%
2023/11/27	4.5	117.56	16.3	117.77	117.50	-11.8	812	-1.45%
2023/11/24	6.3	114.59	4.9	114.96	115.00	1.4	790	0.18%
2023/11/23	5.5	113.95	14.8	114.71	115.00	-9.2	790	-1.17%
2023/11/22	15.7	113.61	29.5	113.29	114.50	-13.8	786	-1.75%
2023/11/21	8.3	110.66	16.5	110.65	110.50	-8.2	759	-1.08%
2023/11/20	14.6	109.93	39	109.87	109.50	-24.4	758	-3.22%
2023/11/17	3.4	105.21	7	105.29	105.50	-3.6	752	-0.47%
2023/11/16	6.2	104.84	3.1	104.85	105.00	3.1	764	0.41%
2023/11/15	8.6	105.22	5.1	105.61	105.50	3.5	763	0.46%
2023/11/14	3.2	105.16	1.5	105.60	106.00	1.7	763	0.22%
2023/11/13	6.4	104.67	5	104.80	105.00	1.4	767	0.18%
2023/11/10	2.2	103.56	0	0.00	103.50	2.2	762	0.28%
2023/11/09	1.8	103.27	15.1	104.35	105.00	-13.4	786	-1.70%
2023/11/08	1	102.52	11.2	102.96	102.50	-10.2	825	-1.24%
2023/11/07	4.4	102.22	4	102.75	102.50	0.4	852	0.05%
2023/11/06	3.4	102.45	2.5	102.70	102.50	0.9	863	0.11%
2023/11/03	0.7	101.99	1.4	102.02	102.50	-0.7	872	-0.08%
2023/11/02	1.1	101.53	2.2	101.78	101.50	-1.1	888	-0.13%
2023/11/01	0.4	101.50	2.5	101.30	102.50	-2.1	889	-0.24%
2023/10/31	4.8	100.90	0	101.50	100.50	4.8	895	0.54%
2023/10/30	103.8	100.04	4.9	101.03	102.50	98.9	912	10.84%	大買/
2023/10/27	4.1	100.89	2	101.50	101.50	2.1	900	0.24%
2023/10/26	6.2	101.19	1.3	101.09	100.50	4.9	917	0.54%
2023/10/25	0.1	102.15	1.3	102.07	102.50	-1.2	925	-0.13%
2023/10/24	8.4	100.66	2.1	101.50	101.50	6.3	952	0.66%
2023/10/23	0.3	101.87	0.1	102.00	102.00	0.3	960	0.03%
2023/10/20	26.3	100.53	5.1	101.28	101.50	21.2	984	2.15%
2023/10/19	2.3	101.81	1.5	102.56	101.50	0.8	985	0.08%
2023/10/18	14.5	101.20	11.2	102.12	103.50	3.4	989	0.34%
2023/10/17	10.3	102.26	0	103.50	102.00	10.3	984	1.04%
2023/10/16	5.6	102.74	3	103.50	103.50	2.6	1,004	0.26%
2023/10/13	8.3	103.33	1.4	103.85	103.00	6.9	1,014	0.68%
2023/10/12	3.6	103.18	5.5	103.23	103.50	-1.9	1,028	-0.18%
2023/10/11	6	103.61	33.2	103.80	103.50	-27.2	1,037	-2.62%
2023/10/06	1.4	105.53	0.1	105.50	105.00	1.3	1,041	0.12%
2023/10/05	2.4	104.79	1.2	105.46	106.00	1.2	1,059	0.11%
2023/10/04	0.4	104.37	3.8	104.82	105.50	-3.4	1,065	-0.32%
2023/10/03	6.1	105.67	13.1	105.28	105.00	-7	1,070	-0.65%
2023/10/02	2.3	105.52	4	105.88	106.50	-1.8	1,074	-0.17%
2023/09/28	2.3	105.52	2.2	105.97	105.50	0.1	1,086	0.00%
2023/09/27	0.3	105.69	2.4	106.43	106.50	-2.1	1,108	-0.19%
2023/09/26	0.5	105.72	5.4	106.15	106.50	-5	1,132	-0.44%
2023/09/25	0.8	105.34	1.1	105.55	106.00	-0.3	1,152	-0.02%
2023/09/22	0.8	105.38	3.3	105.33	105.50	-2.4	1,169	-0.21%
2023/09/21	3.8	104.48	0.6	104.99	104.50	3.1	1,196	0.26%
2023/09/20	4.3	104.26	2.5	105.20	104.50	1.8	1,214	0.14%
2023/09/19	2.3	104.57	0.1	105.54	105.00	2.2	1,215	0.18%
2023/09/18	2.6	104.86	4.2	105.51	105.50	-1.6	1,218	-0.13%
2023/09/15	4.4	106.04	9.2	106.65	106.50	-4.8	1,229	-0.39%
2023/09/14	7.6	105.81	3	106.99	105.50	4.5	1,246	0.36%
2023/09/13	2.4	106.22	2.3	105.72	107.00	0	1,282	0.00%
2023/09/12	2.2	105.02	1.8	105.34	106.00	0.4	1,311	0.03%
2023/09/11	1.4	105.47	0.5	105.24	105.50	0.9	1,327	0.07%
2023/09/08	0.2	104.63	7.1	104.93	105.50	-6.9	1,352	-0.51%
2023/09/07	0.2	104.50	2.1	104.25	104.50	-1.9	1,386	-0.14%
2023/09/06	1.3	104.57	4	105.33	105.00	-2.7	1,412	-0.19%
2023/09/05	0.6	105.52	6.8	105.96	105.50	-6.3	1,430	-0.44%
2023/09/04	1.3	104.09	19.9	105.12	105.00	-18.6	1,428	-1.30%
2023/09/01	2.2	104.46	1.4	103.51	103.50	0.8	1,441	0.05%
2023/08/31	0.2	103.55	3.8	104.13	104.50	-3.6	1,449	-0.25%
2023/08/30	1.3	102.61	5.4	103.57	103.50	-4.1	1,451	-0.28%
2023/08/29	2.2	101.57	1.6	102.36	102.50	0.6	1,464	0.04%
2023/08/28	1.2	103.28	0.2	102.50	102.50	1	1,480	0.07%
2023/08/25	1.2	103.39	3.3	102.85	103.00	-2.1	1,496	-0.14%
2023/08/24	1.9	102.94	6.3	103.35	104.00	-4.4	1,501	-0.29%
2023/08/23	4.1	102.71	15.2	102.64	104.00	-11.1	1,521	-0.73%
2023/08/22	4.5	100.75	3.1	101.46	100.50	1.3	1,515	0.09%
2023/08/21	5.2	100.81	6.3	101.26	100.50	-1.1	1,521	-0.07%
2023/08/18	9.3	99.15	4	99.21	99.00	5.3	1,531	0.35%
2023/08/17	15.6	98.67	1.3	99.07	99.10	14.3	1,574	0.91%
2023/08/16	3.6	99.48	6.4	99.59	99.30	-2.9	1,591	-0.18%
2023/08/15	9	98.86	6.6	99.25	100.00	2.3	1,594	0.15%
2023/08/14	277	98.64	14.2	98.58	98.30	262.9	1,580	16.64%	大買/鉅額交易
2023/08/11	171.2	101.47	9.2	101.12	101.00	162.1	1,565	10.36%	大買/鉅額交易
2023/08/10	165	102.35	6.6	102.47	102.50	158.5	1,558	10.17%	大買/鉅額交易
2023/08/09	259.7	103.00	3.5	103.24	103.00	256.1	1,579	16.22%	大買/鉅額交易
2023/08/08	19.3	103.15	4	103.38	103.00	15.3	1,585	0.96%
2023/08/07	5.7	104.46	2.7	104.50	104.50	3	1,607	0.19%
2023/08/04	8.4	104.91	5.2	105.12	105.00	3.2	1,769	0.18%
2023/08/02	18.1	104.66	11.3	105.37	104.50	6.8	1,789	0.38%
2023/08/01	11.2	106.93	3.3	106.64	105.00	7.9	1,816	0.44%
2023/07/31	1.8	107.25	27.6	107.95	107.50	-25.8	1,810	-1.43%
2023/07/28	4.5	106.73	8.7	106.92	107.00	-4.2	1,806	-0.23%
2023/07/27	17.5	107.11	21.4	107.16	106.50	-3.9	1,801	-0.22%
2023/07/26	10.2	105.74	6.3	105.41	105.50	3.8	1,784	0.22%
2023/07/25	3	104.17	7.5	104.93	105.00	-4.5	1,779	-0.25%
2023/07/24	4.8	103.53	4.2	103.62	103.00	0.6	1,758	0.04%
2023/07/21	5.6	104.42	2.5	104.36	104.50	3	1,762	0.17%
2023/07/20	3.7	104.86	9	105.16	105.00	-5.3	1,766	-0.30%
2023/07/19	7.9	104.28	11.5	104.16	104.00	-3.7	1,767	-0.21%
2023/07/18	4.8	103.87	5.3	103.04	103.00	-0.5	1,756	-0.03%
2023/07/17	12.4	104.93	8.9	105.81	104.50	3.5	1,752	0.20%
2023/07/14	4.2	104.30	19.1	104.69	104.00	-14.8	1,750	-0.85%
2023/07/13	7.6	103.46	8.1	103.99	104.00	-0.5	1,749	-0.03%
2023/07/12	7.7	103.12	14	104.64	103.00	-6.3	1,748	-0.36%
2023/07/11	10.6	104.98	9.5	104.08	105.00	1.1	1,745	0.06%
2023/07/10	13.5	103.54	1.8	103.22	103.00	11.7	1,744	0.67%
2023/07/07	1.6	103.72	6.4	103.20	103.50	-4.8	1,747	-0.28%
2023/07/06	3.6	104.96	3.5	105.01	104.50	0.1	1,756	0.01%
2023/07/05	6.7	105.81	6.8	105.80	105.50	-0.1	1,755	-0.01%
2023/07/04	19.6	103.16	16	103.57	103.00	3.6	1,744	0.21%
2023/07/03	18	106.01	110.6	105.77	106.00	-92.6	1,725	-5.37%	大賣/
2023/06/30	5.6	106.14	1.7	106.50	105.50	3.9	1,709	0.23%
2023/06/29	2	105.77	14.5	106.43	107.00	-12.4	1,705	-0.73%
2023/06/28	2.1	105.53	12.2	105.79	105.50	-10.1	1,682	-0.60%
2023/06/27	16	105.15	19.2	105.94	105.00	-3.2	1,683	-0.19%
2023/06/26	3.7	104.27	7	104.07	104.00	-3.3	1,672	-0.20%
2023/06/21	15.4	105.47	8.9	105.76	105.00	6.5	1,700	0.38%
2023/06/20	12.4	106.73	24.6	106.62	107.00	-12.2	1,697	-0.72%
2023/06/19	4.9	105.14	12.4	105.22	106.00	-7.5	1,675	-0.45%
2023/06/16	10.6	102.65	23.5	102.47	103.50	-12.8	1,657	-0.77%
2023/06/15	22.2	100.78	2.5	101.22	100.50	19.7	1,626	1.21%
2023/06/14	17	100.99	9	101.33	102.00	7.9	1,632	0.49%
2023/06/13	18.2	100.86	9.4	101.77	102.00	8.8	1,633	0.54%
2023/06/12	14.3	101.13	6.7	101.86	102.50	7.6	1,613	0.47%
2023/06/09	31.7	101.50	20.3	102.00	102.00	11.4	1,623	0.70%
2023/06/08	13.4	101.53	19.5	101.82	101.00	-6	1,662	-0.36%
2023/06/07	27	102.66	8.7	102.49	103.00	18.2	1,702	1.07%
2023/06/06	13.9	104.42	9.1	104.01	104.00	4.8	1,726	0.28%
2023/06/05	9.2	105.50	4.3	106.83	105.00	4.9	1,744	0.28%
2023/06/02	17.9	105.20	5	106.79	107.00	12.8	1,741	0.74%
2023/06/01	3.7	103.75	5.3	104.30	104.50	-1.6	1,757	-0.09%
2023/05/31	19	104.52	12.1	104.42	104.00	6.9	1,813	0.38%
2023/05/30	7.3	106.49	4.7	106.42	106.00	2.6	1,816	0.14%
2023/05/29	11.3	106.51	28	106.61	106.50	-16.7	1,832	-0.91%
2023/05/26	15.6	103.46	7.3	102.96	103.00	8.3	1,817	0.46%
2023/05/25	3.6	105.64	9.6	105.92	106.50	-6	1,831	-0.33%
2023/05/24	4	104.89	3.3	105.55	106.00	0.8	1,850	0.04%
2023/05/23	8.4	106.06	26.5	106.03	107.00	-18.1	1,862	-0.97%
2023/05/22	3.6	102.84	18.4	103.04	103.50	-14.8	1,840	-0.80%
2023/05/19	18.4	101.47	7.4	101.22	101.50	11	1,848	0.60%
2023/05/18	21.4	101.12	8.3	101.08	100.50	13	1,866	0.70%
2023/05/17	13.2	100.27	13.2	101.54	101.00	0	1,868	0.00%
2023/05/16	5.7	100.32	8	100.41	99.50	-2.3	1,855	-0.13%
2023/05/15	15.9	99.80	21.6	100.33	100.00	-5.7	1,858	-0.31%
2023/05/12	6.7	97.90	19.9	97.77	98.70	-13.1	1,903	-0.69%
2023/05/11	19	97.38	19.4	97.71	97.50	-0.4	1,913	-0.02%
2023/05/10	174.7	95.98	470.9	96.89	97.00	-296.3	1,916	-15.46%	大買/大賣/鉅額交易
2023/05/09	8	104.13	8.5	103.11	104.00	-0.5	1,762	-0.03%
2023/05/08	21.3	104.26	25.8	104.15	103.50	-4.5	1,746	-0.26%
2023/05/05	0.1	100.56	7.5	100.53	100.50	-7.4	1,722	-0.43%
2023/05/04	0.1	100.34	1.4	100.50	100.50	-1.3	1,723	-0.08%
2023/05/03	8.1	100.09	2.1	100.50	100.00	6	1,725	0.35%
2023/05/02	1.7	100.03	2.2	100.18	100.00	-0.5	1,742	-0.03%
2023/04/28	2.8	99.92	5.2	100.00	99.90	-2.4	1,758	-0.14%
2023/04/27	3.4	99.16	3	99.40	98.80	0.4	1,754	0.02%
2023/04/26	1.5	98.36	1	97.43	98.50	0.5	1,758	0.03%
2023/04/25	8.8	98.58	4.9	98.83	98.00	3.9	1,754	0.22%
2023/04/24	9.4	99.66	6.2	99.95	99.50	3.2	1,757	0.18%
2023/04/21	11.6	98.51	12	98.93	98.50	-0.4	1,759	-0.02%
2023/04/20	5.4	99.15	3	98.82	98.70	2.3	1,750	0.13%
2023/04/19	4	100.25	6	100.67	99.90	-2	1,749	-0.11%
2023/04/18	7.2	100.14	3.3	100.65	100.50	3.9	1,739	0.22%
2023/04/17	7.1	101.25	11.8	102.32	100.50	-4.7	1,730	-0.27%
2023/04/14	21	101.15	7.3	101.37	101.00	13.7	1,716	0.80%
2023/04/13	3.2	100.00	8.1	100.13	99.90	-5	1,709	-0.29%
2023/04/12	10.3	100.21	9.3	100.01	100.00	1	1,708	0.06%
2023/04/11	4.2	99.81	3.8	99.31	100.00	0.5	1,713	0.03%
2023/04/10	8.8	99.37	12	99.92	98.80	-3.2	1,708	-0.19%
2023/04/07	9.6	98.53	6.6	98.63	99.00	3	1,703	0.18%
2023/04/06	5.7	96.97	2	97.21	97.20	3.7	1,693	0.22%
2023/03/31	4.3	96.47	1	96.90	97.20	3.3	1,700	0.19%
2023/03/30	25.1	96.01	2.2	95.71	95.80	22.9	1,692	1.35%
2023/03/29	3.8	96.38	5.1	96.75	96.60	-1.3	1,695	-0.08%
2023/03/28	10.9	96.60	16.1	96.78	96.10	-5.2	1,709	-0.30%
2023/03/27	10	97.36	5.2	97.54	98.10	4.8	1,710	0.28%
2023/03/24	28.7	97.57	15.3	97.40	97.50	13.4	1,743	0.77%
2023/03/23	16.2	98.56	6.2	98.61	98.60	10	1,744	0.57%
2023/03/22	6.5	99.70	3.1	99.68	99.60	3.4	1,745	0.20%
2023/03/21	17.8	100.09	7.2	100.27	99.80	10.6	1,738	0.61%
2023/03/20	2.5	98.67	1.5	98.99	99.20	1	1,720	0.06%
2023/03/17	17.3	97.91	7.5	97.65	97.80	9.8	1,712	0.57%
2023/03/16	0.7	98.70	10.3	98.41	98.90	-9.7	1,682	-0.57%
2023/03/15	4.3	99.47	1.7	99.59	99.10	2.7	1,663	0.16%
2023/03/14	12	98.82	3.1	99.45	98.50	8.9	1,649	0.54%
2023/03/13	21.8	98.94	5.9	98.67	98.90	15.9	1,634	0.97%
2023/03/10	21.5	100.49	16.3	101.14	101.00	5.2	1,593	0.33%
2023/03/09	9.4	102.23	10.8	102.60	104.50	-1.5	1,566	-0.09%
2023/03/08	7.5	100.04	6.6	100.58	101.00	0.8	1,544	0.05%
2023/03/07	11.4	100.83	2.4	101.13	101.00	9	1,518	0.59%
2023/03/06	8.8	100.16	11.2	101.05	101.50	-2.4	1,503	-0.16%
2023/03/03	11.1	99.00	14.2	99.32	100.00	-3.1	1,463	-0.21%
2023/03/02	4.3	96.33	2.1	96.98	96.50	2.2	1,391	0.16%
2023/03/01	9.7	95.62	3.1	95.84	96.20	6.6	1,378	0.48%
2023/02/24	3.2	96.61	4.4	96.71	96.50	-1.2	1,355	-0.09%
2023/02/23	13	96.87	4	97.03	96.40	9	1,340	0.67%
2023/02/22	21.7	96.00	16.3	95.80	95.60	5.4	1,306	0.41%
2023/02/21	3	97.50	3.3	97.46	97.80	-0.3	1,278	-0.02%
2023/02/20	9.5	96.90	15.3	96.17	95.90	-5.8	1,261	-0.46%
2023/02/17	16.4	95.78	20	95.94	96.60	-3.6	1,248	-0.29%
2023/02/16	11.8	94.17	12.1	93.91	94.40	-0.2	1,223	-0.02%
2023/02/15	11.4	91.91	8.3	92.19	92.60	3.1	1,207	0.26%
2023/02/14	9.5	92.55	7.1	92.73	91.70	2.3	1,206	0.19%
2023/02/13	8.5	91.61	4.1	91.89	92.30	4.4	1,204	0.36%
2023/02/10	25.6	91.60	13.2	92.52	92.50	12.4	1,186	1.04%
2023/02/09	9.9	94.33	5.3	95.36	93.50	4.6	1,109	0.41%
2023/02/08	8.5	94.55	15.5	94.65	94.50	-6.9	1,086	-0.64%
2023/02/07	2.5	91.05	10.3	91.20	91.70	-7.8	1,044	-0.75%
2023/02/06	3.5	90.84	6.6	91.03	90.60	-3.2	1,039	-0.31%
2023/02/03	12.4	91.27	19.3	91.39	91.70	-6.9	1,032	-0.67%
2023/02/02	12.8	90.10	2	89.80	90.40	10.8	1,029	1.05%
2023/02/01	5.1	90.82	10.6	90.89	90.40	-5.5	1,041	-0.53%
2023/01/31	12.7	90.02	9.3	90.15	89.50	3.4	1,090	0.31%
2023/01/30	7.1	88.40	19.6	88.77	88.90	-12.5	1,109	-1.13%
2023/01/17	10.6	86.76	3.6	87.14	87.00	7	1,092	0.64%
2023/01/16	0.1	86.25	10.3	87.57	87.30	-10.2	1,095	-0.93%
2023/01/13	11.9	85.96	8.5	86.37	85.70	3.4	1,094	0.31%
2023/01/12	19.5	86.35	4.1	86.20	86.30	15.4	1,134	1.36%
2023/01/11	17.1	87.88	18	88.53	87.50	-0.9	1,138	-0.08%
2023/01/10	12.1	87.33	11	87.69	87.50	1.1	1,136	0.10%
2023/01/09	5.6	87.96	8.1	88.11	87.70	-2.5	1,140	-0.22%
2023/01/06	2.1	87.59	9.8	87.60	87.40	-7.7	1,138	-0.68%
2023/01/05	4.1	86.63	12	86.62	86.90	-8	1,143	-0.70%
2023/01/04	3.3	86.19	1	86.10	86.10	2.3	1,147	0.20%
2023/01/03	14.4	86.02	0	0.00	86.40	14.4	1,160	1.24%
2022/12/30	14.2	87.09	12.1	87.34	87.00	2.1	1,157	0.18%
2022/12/29	5.3	85.16	309.6	85.42	87.00	-304.3	1,163	-26.16%	大賣/鉅額交易
2022/12/28	17	86.34	6	87.20	86.00	11	1,196	0.92%
2022/12/27	6.3	86.89	306	87.27	86.80	-299.7	1,242	-24.12%	大賣/鉅額交易
2022/12/26	4	86.28	203.3	86.27	87.10	-199.3	1,256	-15.86%	大賣/鉅額交易
2022/12/23	10.1	84.86	11	86.13	86.90	-0.9	1,282	-0.07%
2022/12/22	4	84.55	148.1	84.85	85.10	-144.1	1,311	-10.99%	大賣/鉅額交易
2022/12/21	5.5	83.85	283.1	84.34	84.00	-277.6	1,316	-21.08%	大賣/鉅額交易
2022/12/20	23.2	86.13	18	85.67	84.10	5.2	1,312	0.40%
2022/12/19	4.2	87.14	9.3	87.33	87.80	-5.2	1,304	-0.40%
2022/12/16	7.9	87.65	11.2	87.89	87.10	-3.3	1,290	-0.25%
2022/12/15	40.8	87.92	36	87.72	88.60	4.8	1,256	0.39%
2022/12/14	3.2	84.96	12.8	85.14	85.30	-9.6	1,234	-0.78%
2022/12/13	1.2	84.10	102.1	83.98	84.20	-100.8	1,260	-8.00%	大賣/
2022/12/12	6.1	83.25	1	83.90	84.10	5.1	1,264	0.40%
2022/12/09	8.2	83.38	106	83.62	83.30	-97.8	1,267	-7.71%	大賣/
2022/12/08	5.1	84.27	2.3	84.11	84.00	2.8	1,279	0.22%
2022/12/07	6.2	84.07	9.2	83.59	84.10	-3	1,317	-0.23%
2022/12/06	0.1	83.58	2.9	83.44	83.60	-2.8	1,346	-0.21%
2022/12/05	7.2	83.00	4.1	83.00	83.30	3.1	1,371	0.23%
2022/12/02	2.4	81.88	1	82.20	82.40	1.4	1,365	0.10%
2022/12/01	4.2	81.38	2	81.41	82.10	2.1	1,356	0.16%
2022/11/30	214.7	80.64	2	82.00	80.60	212.7	1,330	15.98%	大買/鉅額交易
2022/11/29	6.4	82.01	0	0.00	82.00	6.4	1,305	0.49%
2022/11/28	0.5	82.49	0	82.26	81.90	0.5	1,305	0.04%
2022/11/25	3.1	82.21	1	82.00	81.80	2.1	1,312	0.16%
2022/11/24	2.1	82.30	5	81.90	82.30	-2.9	1,316	-0.22%
2022/11/23	3.1	81.88	2.2	82.16	82.20	0.9	1,317	0.07%
2022/11/22	7.1	82.03	0	0.00	81.90	7.1	1,312	0.54%
2022/11/21	5.6	82.53	31	82.16	82.40	-25.4	1,313	-1.93%
2022/11/18	1.3	82.00	1	81.97	82.30	0.3	1,310	0.02%
2022/11/17	4.4	81.44	2	81.30	81.90	2.4	1,303	0.18%
2022/11/16	6.4	80.74	2	80.62	80.40	4.4	1,293	0.34%
2022/11/15	42.4	81.21	1	81.20	80.90	41.3	1,284	3.22%
2022/11/14	6.7	81.66	2	82.50	81.60	4.7	1,268	0.37%
2022/11/11	5.4	82.15	5.1	82.94	81.80	0.3	1,266	0.02%
2022/11/10	5.3	82.66	3	82.53	82.20	2.3	1,288	0.18%
2022/11/09	7.6	83.06	35.1	82.83	82.90	-27.5	1,272	-2.16%
2022/11/08	3.9	83.69	2.1	83.90	83.80	1.8	1,257	0.14%
2022/11/07	2.2	84.46	0.1	84.60	84.70	2.1	1,257	0.17%
2022/11/04	0.1	83.95	2	84.10	84.60	-1.9	1,267	-0.15%
2022/11/03	0.1	83.00	6	83.73	84.00	-6	1,277	-0.47%
2022/11/02	4	83.43	4	83.35	83.30	0	1,277	0.00%
2022/11/01	0.1	83.90	0.6	83.99	84.30	-0.5	1,276	-0.04%
2022/10/31	5.3	83.37	8.1	83.25	83.40	-2.8	1,272	-0.22%
2022/10/28	7.1	85.00	24.5	84.94	84.90	-17.4	1,258	-1.38%
2022/10/27	33	83.85	43.8	84.20	84.90	-10.8	1,236	-0.87%
2022/10/26	6.1	79.43	29	79.27	81.10	-22.9	1,170	-1.95%
2022/10/25	1.1	77.39	4	77.95	76.80	-2.9	1,128	-0.25%
2022/10/24	5.8	78.82	1	78.80	78.10	4.8	1,129	0.43%
2022/10/21	3.1	78.58	3	79.14	79.20	0.1	1,133	0.01%
2022/10/20	4.1	77.87	4.1	78.19	79.50	0	1,131	0.00%
2022/10/19	2.1	78.92	9	78.78	79.10	-6.9	1,091	-0.63%
2022/10/18	5.7	79.92	1.5	79.64	79.50	4.3	1,080	0.40%
2022/10/17	14.1	80.38	2	80.50	80.40	12.1	1,079	1.12%
2022/10/14	3.6	82.57	5.6	81.90	81.70	-2.1	1,077	-0.19%
2022/10/13	6.2	80.62	4	80.21	80.20	2.1	1,083	0.20%
2022/10/12	5.4	80.83	2	80.65	81.00	3.4	1,079	0.31%
2022/10/11	10.7	80.93	4.1	81.03	80.80	6.5	1,073	0.61%
2022/10/07	5.1	83.32	2	83.40	83.50	3.1	1,064	0.30%
2022/10/06	1.6	83.39	3.1	83.85	83.30	-1.5	1,068	-0.14%
2022/10/05	27.9	84.36	29	84.44	84.40	-1.1	1,066	-0.11%
2022/10/04	24	84.80	29.1	84.87	85.80	-5.1	1,025	-0.49%
2022/10/03	12.4	82.61	2.2	82.44	82.20	10.2	972	1.05%
2022/09/30	8.3	84.01	11.5	84.15	83.80	-3.2	954	-0.33%
2022/09/29	4.2	82.72	35.5	83.02	83.80	-31.3	926	-3.38%
2022/09/28	21	82.22	7.1	81.09	80.50	13.9	895	1.55%
2022/09/27	10.4	82.35	17.1	82.79	83.10	-6.6	898	-0.74%
2022/09/26	3.4	81.43	6.2	81.51	81.20	-2.8	888	-0.32%
2022/09/23	3.4	83.25	4.2	82.90	82.80	-0.8	881	-0.09%
2022/09/22	9.1	83.38	8.5	83.65	83.80	0.6	885	0.07%
2022/09/21	13.4	84.52	9.8	84.16	83.90	3.7	880	0.42%
2022/09/20	5.4	84.14	10	84.33	84.80	-4.6	870	-0.53%
2022/09/19	3.9	81.40	13	81.38	81.90	-9.2	837	-1.10%
2022/09/16	0.2	82.99	5.5	83.05	83.30	-5.3	833	-0.64%
2022/09/15	7.9	83.00	65.4	83.01	83.10	-57.5	835	-6.88%
2022/09/14	23.8	82.16	43.9	82.61	83.00	-20.1	835	-2.40%
2022/09/13	11.9	81.16	16.3	81.13	81.50	-4.4	827	-0.53%
2022/09/12	7.6	79.29	15.3	79.49	79.50	-7.7	821	-0.94%
2022/09/08	4.1	77.28	9.2	77.03	77.80	-5.1	801	-0.64%
2022/09/07	2	74.60	3.3	75.60	75.90	-1.3	799	-0.16%
2022/09/06	2.3	74.75	3	74.67	75.20	-0.7	804	-0.09%
2022/09/05	25.1	74.30	0.1	75.20	75.00	25.1	808	3.10%
2022/09/02	3.1	74.88	0	0.00	74.70	3.1	812	0.38%
2022/09/01	9	74.84	15	74.56	75.30	-6	812	-0.74%
2022/08/31	4.2	74.91	6	75.23	74.90	-1.8	808	-0.23%
2022/08/30	5.9	75.22	4.4	75.33	75.10	1.5	808	0.19%
2022/08/29	3.4	74.95	2	75.51	75.30	1.4	804	0.17%
2022/08/26	2	76.01	2	76.25	76.30	0	801	0.00%
2022/08/25	2.5	75.64	1.4	75.67	75.70	1.2	796	0.15%
2022/08/24	1.6	75.82	2.5	76.08	75.70	-0.9	793	-0.12%
2022/08/23	6.1	75.30	0.1	75.50	75.90	6	793	0.75%
2022/08/22	4.6	75.54	4	75.58	75.90	0.6	793	0.07%
2022/08/19	6.5	75.76	6.5	76.27	75.90	0	790	0.00%
2022/08/18	5.1	76.62	3.2	76.42	76.40	1.9	791	0.25%
2022/08/17	28.7	76.74	18.1	76.72	77.00	10.6	785	1.36%
2022/08/16	2	74.60	0	0.00	74.80	2	747	0.27%
2022/08/15	4	74.80	5.1	74.86	74.80	-1.1	751	-0.14%
2022/08/12	6.2	73.84	0	74.10	74.50	6.2	773	0.80%
2022/08/11	9	73.98	5.3	73.90	73.90	3.8	784	0.48%
2022/08/10	6.1	73.99	12	74.39	73.80	-5.9	773	-0.76%
2022/08/09	1	73.70	4	73.61	73.90	-3	760	-0.40%
2022/08/08	9	73.16	0	0.00	73.80	9	761	1.19%
2022/08/05	9.1	73.11	0	0.00	73.50	9.1	762	1.19%
2022/08/04	1.4	72.34	4	72.70	72.80	-2.6	768	-0.34%
2022/08/03	15.5	72.60	9.2	72.61	72.60	6.3	772	0.81%
2022/08/02	2.3	73.26	0	74.20	73.20	2.3	769	0.30%
2022/08/01	1.1	73.62	3	73.90	74.00	-2	768	-0.25%
2022/07/29	13.6	73.73	3	73.77	74.10	10.6	767	1.38%
2022/07/28	10	74.53	12	74.89	74.80	-2	757	-0.26%
2022/07/27	2.1	73.84	21	74.16	74.60	-18.9	745	-2.54%
2022/07/26	3.4	73.42	0	0.00	73.50	3.4	739	0.46%
2022/07/25	4.3	73.40	10	73.90	73.90	-5.7	733	-0.78%
2022/07/22	58	72.61	0.1	73.43	73.10	57.9	728	7.95%
2022/07/21	0	72.10	0	72.20	72.30	0	724	0.00%
2022/07/20	4.1	72.33	1	72.70	72.20	3.1	718	0.42%
2022/07/19	10	71.70	2	72.00	72.00	8	716	1.12%
2022/07/18	15	71.20	1	71.60	71.60	14	710	1.97%
2022/07/15	26	70.78	0	0.00	71.00	26	706	3.68%
2022/07/14	2	70.95	0	0.00	71.20	2	700	0.29%
2022/07/13	56	71.48	2	71.27	71.40	54	694	7.77%
2022/07/12	6	71.24	1.1	70.92	71.00	4.9	686	0.72%
2022/07/11	8.8	72.86	0	0.00	72.90	8.8	681	1.29%
2022/07/08	0.3	72.51	0.3	72.50	72.30	0	682	0.00%
2022/07/07	0.3	71.57	2.2	70.70	71.60	-1.9	679	-0.28%
2022/07/06	8.6	70.48	11	70.85	70.50	-2.5	686	-0.36%
2022/07/05	7.8	73.81	1	73.90	73.90	6.8	690	0.98%
2022/07/04	2.2	74.45	0.7	74.62	74.20	1.6	680	0.23%
2022/07/01	11.5	75.06	13.5	74.70	74.10	-2	683	-0.29%
2022/06/30	4.5	76.68	10.8	76.20	76.10	-6.3	678	-0.93%
2022/06/29	1.4	77.28	2.1	77.60	77.50	-0.6	671	-0.10%
2022/06/28	1	77.80	4	78.10	78.00	-3	674	-0.44%
2022/06/27	8	78.04	0.1	78.48	78.20	7.9	683	1.15%
2022/06/24	6	77.87	17.5	78.00	78.50	-11.5	691	-1.66%
2022/06/23	6.3	77.53	3.1	77.23	77.30	3.2	703	0.46%
2022/06/22	3.9	78.38	15.6	78.87	78.20	-11.7	706	-1.66%
2022/06/21	14.6	78.51	36.5	78.97	78.00	-21.9	694	-3.16%
2022/06/20	5	78.28	17.6	78.50	78.00	-12.6	664	-1.89%
2022/06/17	3.1	77.09	7.1	77.50	77.30	-3.9	631	-0.62%
2022/06/16	4.4	77.54	17.2	78.15	77.70	-12.8	617	-2.07%
2022/06/15	8	78.29	14.2	78.35	78.50	-6.2	613	-1.01%
2022/06/14	0	76.80	1.1	77.50	77.50	-1.1	608	-0.18%
2022/06/13	3.1	77.20	5.2	77.06	77.40	-2.1	612	-0.34%
2022/06/10	2.1	76.94	9.6	77.04	77.10	-7.5	614	-1.22%
2022/06/09	4	76.75	2.1	76.70	76.80	1.9	635	0.30%
2022/06/08	3.5	75.70	10.8	75.47	76.50	-7.3	636	-1.14%
2022/06/07	0.1	75.10	2	75.21	75.20	-2	642	-0.30%
2022/06/06	0.7	75.20	0.1	75.34	75.30	0.6	662	0.10%
2022/06/02	0	74.70	3.2	74.95	75.10	-3.1	687	-0.45%
2022/06/01	3.2	74.85	0.2	75.11	74.70	3	706	0.43%
2022/05/31	6.5	74.79	14	74.81	74.70	-7.5	720	-1.05%
2022/05/30	3.2	75.44	3.2	75.38	75.20	0	733	0.00%
2022/05/27	0.6	74.97	101.3	74.88	74.90	-100.7	737	-13.66%	大賣/
2022/05/26	22.4	74.99	3.5	75.13	74.50	18.9	739	2.56%
2022/05/25	1.3	74.57	3.3	74.16	74.50	-2	748	-0.27%
2022/05/24	6	73.43	1.3	73.34	73.20	4.7	757	0.62%
2022/05/23	0.2	72.44	2.7	73.00	73.40	-2.4	760	-0.32%
2022/05/20	302.3	71.70	0.2	71.60	72.20	302.2	766	39.43%	大買/鉅額交易
2022/05/19	21	72.21	1.1	72.52	72.40	19.9	738	2.70%
2022/05/18	4.2	73.88	0	0.00	74.00	4.2	727	0.57%
2022/05/17	0.1	74.40	0	0.00	74.40	0.1	734	0.02%
2022/05/16	1.3	73.92	2.5	73.68	74.10	-1.2	743	-0.16%
2022/05/13	0	74.00	5.2	73.82	74.10	-5.2	748	-0.70%
2022/05/12	3.9	73.74	4.3	73.74	73.40	-0.4	758	-0.05%
2022/05/11	0.6	74.57	3	74.57	74.20	-2.4	770	-0.32%
2022/05/10	0.2	73.93	1	73.30	74.30	-0.8	823	-0.10%
2022/05/09	2.2	74.02	1	74.00	74.10	1.2	868	0.14%
2022/05/06	1	74.81	1	75.60	75.10	0	870	0.00%
2022/05/05	0.2	76.07	0.3	76.06	76.00	-0.2	881	-0.02%
2022/05/04	2.3	74.96	4	75.10	75.20	-1.7	887	-0.20%
2022/05/03	1.1	74.77	4	75.00	75.00	-2.9	902	-0.32%
2022/04/29	0	75.30	0.1	75.46	75.40	-0.1	906	-0.01%
2022/04/28	4.4	74.11	6	74.28	75.00	-1.6	913	-0.17%
2022/04/27	3.7	74.01	1.8	74.32	74.20	1.9	921	0.21%
2022/04/26	3.2	75.11	0	75.50	75.20	3.2	924	0.34%
2022/04/25	9.3	75.16	5.2	75.33	75.20	4.1	938	0.43%
2022/04/22	2.4	76.63	9.1	76.70	76.70	-6.7	934	-0.72%
2022/04/21	1.3	76.94	0.2	77.20	76.80	1.1	947	0.12%
2022/04/20	4.2	77.13	6.2	77.16	77.10	-2	947	-0.21%
2022/04/19	5.7	76.75	1.1	76.83	76.80	4.6	955	0.48%
2022/04/18	0.5	76.11	0	0.00	75.90	0.5	959	0.05%
2022/04/15	1.7	76.23	2	76.20	75.90	-0.3	956	-0.03%
2022/04/14	3.3	76.61	0	0.00	76.70	3.3	954	0.34%
2022/04/13	0	0.00	1.4	76.77	76.80	-1.4	950	-0.15%
2022/04/12	14	76.42	6.1	76.49	76.50	8	961	0.83%
2022/04/11	5.8	77.24	12.4	77.01	77.30	-6.6	957	-0.68%
2022/04/08	5.2	78.20	3.8	78.24	78.30	1.4	948	0.15%
2022/04/07	2.9	78.16	3.5	78.27	77.70	-0.6	948	-0.06%
2022/04/06	2.1	79.21	5.2	79.28	78.80	-3.1	955	-0.32%
2022/04/01	0.6	78.99	9	78.93	79.00	-8.4	949	-0.88%
2022/03/31	3.4	78.94	3	78.97	78.80	0.4	948	0.04%
2022/03/30	11.7	78.65	10	78.87	79.00	1.7	940	0.18%
2022/03/29	19.7	79.65	7.2	79.83	79.10	12.6	924	1.36%
2022/03/28	5.2	79.06	34.4	79.42	79.80	-29.3	905	-3.23%
2022/03/25	2.4	78.34	12.1	78.00	78.40	-9.7	882	-1.10%
2022/03/24	1.1	77.10	2.1	77.31	77.20	-1	867	-0.12%
2022/03/23	7	76.87	47.6	76.85	76.70	-40.6	868	-4.67%
2022/03/22	2.1	76.59	13.2	76.65	76.70	-11.1	861	-1.28%
2022/03/21	15.1	76.29	1	76.30	76.40	14.1	859	1.64%
2022/03/18	7.3	75.99	0	76.00	76.30	7.3	862	0.85%
2022/03/17	5.2	75.40	3	75.73	75.90	2.2	865	0.26%
2022/03/16	2.6	75.47	11.9	75.75	75.30	-9.3	858	-1.08%
2022/03/15	19.2	76.49	8	75.68	75.70	11.2	850	1.32%
2022/03/14	15.1	77.08	8.4	76.99	77.10	6.7	841	0.80%
2022/03/11	5	75.74	3	75.83	75.20	2	820	0.24%
2022/03/10	2	75.50	14.1	75.46	75.90	-12.1	818	-1.48%
2022/03/09	10.5	73.16	6	73.15	73.40	4.5	809	0.56%
2022/03/08	14.5	73.91	16.3	73.55	74.00	-1.8	789	-0.22%
2022/03/07	24.8	76.33	15	76.32	76.10	9.8	761	1.29%
2022/03/04	5	77.60	18.1	77.90	77.70	-13.1	751	-1.75%
2022/03/03	0	76.84	18.6	77.52	77.70	-18.5	742	-2.50%
2022/03/02	0.5	76.00	4	76.35	76.10	-3.5	735	-0.48%
2022/03/01	0.1	75.60	7	75.50	76.00	-6.9	732	-0.95%
2022/02/25	12.4	75.19	11.1	75.34	75.00	1.3	730	0.18%
2022/02/24	6.2	75.05	6.3	74.32	75.90	-0.1	718	-0.01%
2022/02/23	1.8	75.76	2	76.20	76.10	-0.2	704	-0.02%
2022/02/22	6.1	75.62	0	0.00	76.10	6.1	705	0.86%
2022/02/21	3	76.73	7	76.69	76.40	-4	700	-0.57%
2022/02/18	3.1	76.41	9.3	76.64	76.90	-6.3	710	-0.88%
2022/02/17	6.1	76.28	10	76.36	76.50	-3.9	712	-0.55%
2022/02/16	2.1	75.76	18	75.86	76.50	-15.9	711	-2.24%
2022/02/15	0.1	75.78	1	75.50	75.70	-0.9	708	-0.13%
2022/02/14	12.1	75.14	1.1	75.12	75.60	11	715	1.53%
2022/02/11	2	76.30	6.6	76.45	76.20	-4.6	716	-0.64%
2022/02/10	41.3	76.34	29	76.50	76.60	12.3	703	1.75%
2022/02/09	23.1	73.37	9.6	73.79	74.50	13.4	648	2.07%
2022/02/08	18.1	71.18	0	71.40	71.50	18	606	2.97%
2022/02/07	3.1	71.07	200	71.05	71.20	-196.9	612	-32.15%	大賣/鉅額交易
2022/01/26	3.1	70.41	3	70.50	71.20	0.1	628	0.01%
2022/01/25	3.2	70.44	1.3	70.55	70.30	1.9	633	0.30%
2022/01/24	1.8	71.11	3.1	71.35	71.60	-1.3	629	-0.21%
2022/01/21	1.3	71.80	1.1	71.52	71.60	0.2	635	0.04%
2022/01/20	0.5	72.40	1.3	72.46	72.60	-0.8	638	-0.13%
2022/01/19	0.1	71.62	0.1	71.54	71.90	0	637	0.00%
2022/01/18	2.3	71.21	10	72.14	72.50	-7.7	657	-1.18%
2022/01/17	1.4	71.80	0.3	71.96	72.00	1.2	653	0.18%
2022/01/14	1.7	72.68	9.1	72.33	71.70	-7.4	659	-1.12%
2022/01/13	0	0.00	0.5	71.55	71.70	-0.5	665	-0.07%
2022/01/12	3.7	71.52	6.1	71.39	71.60	-2.3	675	-0.34%
2022/01/11	1.1	71.19	2	71.50	71.30	-0.9	669	-0.14%
2022/01/10	1	70.40	0	0.00	70.60	1	667	0.15%
2022/01/07	2.3	70.29	1.1	70.84	70.20	1.1	677	0.17%
2022/01/06	0	0.00	3	70.73	70.50	-3	695	-0.43%
2022/01/05	3.1	71.00	140	71.03	70.90	-137	724	-18.90%	大賣/鉅額交易
2022/01/04	2.3	70.36	11.2	70.76	70.80	-8.9	722	-1.23%
2022/01/03	5.1	71.04	102	71.33	70.80	-96.9	724	-13.39%	大賣/
2021/12/30	11.1	71.12	6.1	71.27	71.60	5	743	0.67%
2021/12/29	4	71.25	35.8	70.86	71.20	-31.8	748	-4.26%
2021/12/28	0.1	70.05	1.1	70.10	69.90	-0.9	741	-0.13%
2021/12/27	1.2	70.24	3.3	70.19	70.10	-2.1	747	-0.28%
2021/12/24	1.2	69.50	1.1	69.43	69.40	0.1	754	0.01%
2021/12/23	3	69.40	0	69.60	69.40	3	758	0.39%
2021/12/22	4.2	69.59	3	69.40	69.30	1.2	772	0.16%
2021/12/21	0.1	69.38	3	69.43	69.80	-2.9	773	-0.37%
2021/12/20	4	70.38	6	70.07	69.80	-2	775	-0.26%
2021/12/17	3.2	69.70	6.3	69.80	70.00	-3.2	786	-0.40%
2021/12/16	0	0.00	3.1	68.90	69.10	-3.1	788	-0.39%
2021/12/15	1	68.40	0	0.00	68.40	1	807	0.12%
2021/12/14	1.1	68.78	2.1	68.32	68.60	-1	813	-0.12%
2021/12/13	2.2	68.64	4.4	69.02	69.10	-2.2	822	-0.27%
2021/12/10	3	67.80	0.2	68.20	67.90	2.8	824	0.34%
2021/12/09	1.1	67.93	0.5	68.20	68.10	0.6	828	0.07%
2021/12/08	4	67.98	1	68.00	68.10	3	836	0.36%
2021/12/07	0	0.00	0.1	68.40	68.00	-0.1	845	-0.01%
2021/12/06	1.1	68.22	4.3	68.35	68.40	-3.2	848	-0.38%
2021/12/03	2.1	67.82	5	68.00	68.10	-2.9	862	-0.33%
2021/12/02	1	67.60	0.3	67.90	67.40	0.7	866	0.08%
2021/12/01	0.2	67.90	0.1	67.90	67.70	0.1	886	0.01%
2021/11/30	6.4	67.73	3	68.00	67.00	3.4	897	0.38%
2021/11/29	5.1	66.98	1.2	67.12	66.90	3.9	897	0.43%
2021/11/26	6.1	67.25	10.1	67.38	68.00	-4	918	-0.43%
2021/11/25	7	67.70	0.3	68.00	67.70	6.7	917	0.73%
2021/11/24	1.2	67.95	0	0.00	67.90	1.2	923	0.13%
2021/11/23	1	67.90	0	0.00	68.30	1	929	0.11%
2021/11/22	1	67.70	0	0.00	68.10	1	934	0.11%
2021/11/19	3	67.87	9.5	68.09	67.60	-6.5	938	-0.70%
2021/11/18	5	67.84	2	67.80	67.80	3	938	0.32%
2021/11/17	23.4	68.05	1.4	68.29	68.10	22	937	2.34%
2021/11/16	4.1	68.55	36	68.61	68.60	-31.9	939	-3.40%
2021/11/15	6	68.90	153	68.88	68.90	-147	944	-15.55%	大賣/鉅額交易
2021/11/12	1	68.51	7	68.60	68.80	-6	960	-0.62%
2021/11/11	12.1	68.86	15.2	68.72	68.90	-3.1	967	-0.32%
2021/11/10	1	68.00	4.1	68.20	67.80	-3.1	970	-0.32%
2021/11/09	9	67.97	0.2	68.28	68.20	8.9	970	0.91%
2021/11/08	12.2	67.96	4	67.90	68.00	8.2	969	0.85%
2021/11/05	1	67.01	3	67.40	67.50	-2	998	-0.20%
2021/11/04	11	67.47	2	67.40	67.50	9	1,013	0.89%
2021/11/03	12.4	67.95	2	67.95	67.70	10.4	1,023	1.02%
2021/11/02	15.1	66.70	10	66.48	66.40	5.1	1,012	0.50%
2021/11/01	15.5	65.78	5.4	65.83	66.20	10.1	1,021	0.99%
2021/10/29	10.2	64.92	9	65.31	65.10	1.2	1,033	0.12%
2021/10/28	5.4	64.50	1	64.50	64.50	4.4	1,057	0.41%
2021/10/27	11.3	64.83	1.1	65.10	64.90	10.3	1,099	0.93%
2021/10/26	149.6	65.17	1	65.30	65.30	148.6	1,175	12.64%	大買/鉅額交易
2021/10/25	3.2	65.61	2	65.45	65.60	1.2	1,160	0.10%
2021/10/22	14.3	65.78	1.2	66.51	65.10	13.1	1,168	1.12%
2021/10/21	13.2	66.76	0.4	67.34	66.00	12.8	1,184	1.08%
2021/10/20	7.3	66.70	4.4	66.80	66.50	2.8	1,190	0.24%
2021/10/19	0.2	66.81	0	0.00	67.40	0.2	1,194	0.01%
2021/10/18	1.3	66.06	5.2	65.95	66.30	-3.9	1,206	-0.32%
2021/10/15	3.7	66.28	0.1	66.30	66.50	3.6	1,224	0.29%
2021/10/14	23.2	65.67	5.1	65.99	66.30	18.1	1,224	1.48%
2021/10/13	229.2	66.53	30	66.49	66.80	199.2	1,218	16.35%	大買/鉅額交易
2021/10/12	6.4	67.95	0	0.00	68.30	6.4	1,207	0.53%
2021/10/08	1	68.11	5	69.00	69.00	-4	1,205	-0.33%
2021/10/07	116.7	68.18	2.2	68.63	68.30	114.5	1,213	9.43%	大買/鉅額交易
2021/10/06	23.4	68.23	0.3	68.53	68.70	23.1	1,205	1.92%
2021/10/05	25.1	68.31	1	68.40	68.60	24.1	1,222	1.97%
2021/10/04	45.3	69.03	29	69.51	69.00	16.3	1,238	1.31%
2021/10/01	6.2	69.79	16.3	69.68	69.50	-10.2	1,259	-0.81%
2021/09/30	3	70.30	24	70.16	70.90	-21	1,301	-1.61%
2021/09/29	15.3	70.21	0	0.00	70.60	15.3	1,330	1.15%
2021/09/28	0	71.40	2.2	71.76	71.30	-2.2	1,348	-0.16%
2021/09/27	5.8	71.25	3	71.20	71.50	2.8	1,394	0.20%
2021/09/24	7.1	71.53	3	71.90	71.40	4.1	1,403	0.29%
2021/09/23	3.2	70.65	0	0.00	71.00	3.2	1,401	0.22%
2021/09/22	129.3	70.06	0	0.00	70.70	129.3	1,399	9.24%	大買/鉅額交易
2021/09/17	0	71.50	2	71.40	71.40	-2	1,393	-0.14%
2021/09/16	4.5	70.76	1	71.10	71.10	3.4	1,397	0.24%
2021/09/15	11.7	71.10	2	71.10	71.40	9.7	1,400	0.69%
2021/09/14	6	71.73	2	71.90	71.90	4	1,404	0.29%
2021/09/13	5.2	71.52	1	71.50	71.50	4.2	1,433	0.29%
2021/09/10	111.2	71.80	0.2	71.90	72.00	111	1,451	7.65%	大買/鉅額交易
2021/09/09	6.1	71.80	4	72.00	71.90	2.1	1,456	0.14%
2021/09/08	62.6	72.10	21	71.85	71.50	41.6	1,475	2.82%
2021/09/07	0.5	73.37	12	72.70	73.00	-11.5	1,488	-0.77%
2021/09/06	3.8	73.61	5	73.08	73.20	-1.2	1,510	-0.08%
2021/09/03	36.2	74.32	15	74.51	74.20	21.2	1,495	1.42%
2021/09/02	1.1	74.03	5	74.26	74.00	-3.9	1,488	-0.26%
2021/09/01	225.3	74.03	0	0.00	74.40	225.3	1,486	15.16%	大買/鉅額交易
2021/08/31	0.2	74.67	0	0.00	74.80	0.2	1,463	0.01%
2021/08/30	0	74.80	1	75.00	75.00	-1	1,476	-0.07%
2021/08/27	2.1	74.50	0	0.00	74.60	2.1	1,480	0.14%
2021/08/26	2.2	74.59	1	74.90	75.00	1.2	1,493	0.08%
2021/08/25	0	75.50	1	75.00	75.00	-1	1,528	-0.06%
2021/08/24	2.1	75.30	0	0.00	75.10	2.1	1,540	0.13%
2021/08/23	3	75.31	4	75.50	75.40	-1	1,546	-0.06%
2021/08/20	2.1	74.14	18.9	73.99	74.00	-16.8	1,552	-1.08%
2021/08/19	4.4	74.59	4.6	74.53	74.50	-0.1	1,563	-0.01%
2021/08/18	107.3	74.03	8	74.45	75.40	99.3	1,558	6.37%	大買/
2021/08/17	12.4	75.99	10	76.98	75.30	2.4	1,545	0.15%
2021/08/16	105.1	75.33	8.1	75.60	75.60	97	1,535	6.32%	大買/
2021/08/13	3	77.00	2	77.75	77.00	1	1,522	0.06%
2021/08/12	1	77.70	3	78.00	77.80	-2	1,522	-0.13%
2021/08/11	32.6	78.76	1.1	77.30	77.50	31.5	1,537	2.05%
2021/08/10	2	78.10	8.2	78.65	78.40	-6.2	1,544	-0.40%
2021/08/09	10.3	79.27	15.1	79.40	78.60	-4.8	1,584	-0.31%
2021/08/06	5.1	79.08	3	79.70	79.70	2.1	1,583	0.13%
2021/08/05	5.5	79.32	7	79.83	80.00	-1.5	1,592	-0.09%
2021/08/04	22.2	79.95	5	80.10	80.00	17.1	1,636	1.05%
2021/08/03	50	80.17	8.3	80.47	80.80	41.7	1,651	2.53%
2021/08/02	52.7	79.01	15.3	78.91	79.60	37.4	1,631	2.29%
2021/07/30	34.9	76.86	14.8	77.13	78.00	20.1	1,600	1.25%
2021/07/29	4	74.50	4.1	74.63	75.00	-0.1	1,541	0.00%
2021/07/28	7.2	74.30	4.3	74.19	74.30	2.9	1,543	0.19%
2021/07/27	8.1	75.05	4	75.10	75.00	4	1,580	0.26%
2021/07/26	2	74.60	5	74.88	74.30	-3	1,585	-0.19%
2021/07/23	9.5	73.69	2.5	73.81	73.80	7.1	1,587	0.44%
2021/07/22	8.3	74.05	1	74.20	74.20	7.3	1,612	0.45%
2021/07/21	24.4	74.46	3.2	74.11	74.50	21.2	1,625	1.30%
2021/07/20	10.2	74.91	4	75.03	74.80	6.2	1,642	0.38%
2021/07/19	19.4	74.73	9.1	74.99	75.50	10.3	1,658	0.62%
2021/07/16	12.2	74.55	6.3	75.06	75.00	6	1,734	0.34%
2021/07/15	13.1	73.49	2.3	73.77	73.80	10.8	1,818	0.59%
2021/07/14	7.4	73.74	2.2	73.85	73.70	5.2	1,839	0.28%
2021/07/13	7	74.27	5.8	74.26	74.80	1.2	1,877	0.06%
2021/07/12	10.1	74.26	6	74.23	75.10	4	1,894	0.21%
2021/07/09	20.4	74.60	4	74.80	74.90	16.3	1,956	0.83%
2021/07/08	16.3	75.02	8.2	74.86	75.10	8.1	1,993	0.41%
2021/07/07	18.4	77.42	169.7	77.16	77.20	-151.4	2,094	-7.23%	大賣/鉅額交易
2021/07/06	3	78.10	6	78.02	78.00	-3	2,087	-0.14%
2021/07/05	4.5	78.24	9.5	78.30	78.40	-5	2,066	-0.24%
2021/07/02	8.3	77.98	23.1	77.87	77.60	-14.8	2,045	-0.72%
2021/07/01	1.1	76.69	4	76.88	76.90	-2.9	2,011	-0.15%
2021/06/30	2.9	76.18	7	76.66	76.90	-4.1	2,012	-0.21%
2021/06/29	1.3	76.82	11.5	76.80	76.60	-10.2	2,028	-0.51%
2021/06/28	3.9	76.75	8.3	76.74	77.00	-4.4	2,056	-0.21%
2021/06/25	1	76.00	1.1	76.00	76.00	-0.1	2,064	0.00%
2021/06/24	4.1	76.02	1	75.90	76.00	3.1	2,063	0.15%
2021/06/23	8.4	76.45	14.1	76.98	76.20	-5.7	2,050	-0.28%
2021/06/22	10.1	75.91	15	75.59	76.00	-4.9	2,043	-0.24%
2021/06/21	7.2	74.54	2.1	74.55	74.80	5.1	2,019	0.25%
2021/06/18	1.6	74.66	29	74.90	74.70	-27.4	2,003	-1.37%
2021/06/17	5	74.66	34	74.79	74.30	-29	2,003	-1.45%
2021/06/16	5	73.78	24.1	74.40	74.30	-19.1	1,994	-0.96%
2021/06/15	7.1	72.73	14.2	73.53	73.70	-7.1	1,980	-0.36%
2021/06/11	1	71.20	0	0.00	71.00	1	1,971	0.05%
2021/06/10	2	70.70	2	70.90	71.20	0	1,978	0.00%
2021/06/09	0.1	70.90	1	70.80	71.00	-1	1,991	-0.05%
2021/06/08	0.1	71.16	1	71.10	70.90	-0.9	1,999	-0.05%
2021/06/07	5.2	70.94	5	71.22	71.30	0.2	2,021	0.01%
2021/06/04	1.2	71.54	1	71.40	71.80	0.2	2,039	0.01%
2021/06/03	9.2	71.65	0	0.00	72.00	9.2	2,062	0.44%
2021/06/02	4.1	71.07	14.1	72.22	72.90	-10	2,092	-0.48%
2021/06/01	1.2	70.37	0	0.00	70.80	1.2	2,082	0.06%
2021/05/31	1.2	70.85	3	70.90	70.70	-1.8	2,088	-0.08%
2021/05/28	11	70.51	2	70.55	70.50	9	2,099	0.43%
2021/05/27	1.1	70.20	1	70.50	70.10	0.1	2,141	0.01%
2021/05/26	2.1	70.76	11	71.47	71.10	-8.9	2,141	-0.42%
2021/05/25	0.1	70.53	4.2	70.30	71.00	-4.1	2,166	-0.19%
2021/05/24	1.1	70.00	0	0.00	70.10	1.1	2,181	0.05%
2021/05/21	2	70.35	1	70.30	70.20	1	2,188	0.05%
2021/05/20	1	69.70	0.1	70.20	69.80	0.9	2,223	0.04%
2021/05/19	1	69.20	10.1	70.69	69.60	-9.1	2,218	-0.41%
2021/05/18	2.1	68.05	3	69.45	69.80	-0.9	2,207	-0.04%
2021/05/17	14.3	66.71	3.5	67.17	66.10	10.8	2,181	0.50%
2021/05/14	16.1	69.61	25.1	70.42	69.40	-9	2,127	-0.42%
2021/05/13	6.2	68.97	9	69.11	69.20	-2.8	2,123	-0.13%
2021/05/12	66.5	69.33	18	69.48	69.80	48.5	2,095	2.31%
2021/05/11	15.3	72.52	4	74.35	73.40	11.3	2,030	0.56%
2021/05/10	2	75.50	1.2	75.48	76.10	0.8	1,995	0.04%
2021/05/07	1.2	74.76	5	74.60	74.90	-3.9	1,994	-0.19%
2021/05/06	4.1	74.05	0.1	72.60	73.40	4.1	1,979	0.20%
2021/05/05	7	74.73	8.1	74.87	75.20	-1.1	1,955	-0.05%
2021/05/04	53.8	74.54	14.1	74.21	74.70	39.7	1,957	2.03%
2021/05/03	7.1	77.61	11.3	77.28	77.00	-4.2	1,902	-0.22%
2021/04/29	3.1	77.77	6.1	78.15	78.60	-3	1,871	-0.16%
2021/04/28	21.5	77.36	10.1	77.59	78.40	11.4	1,846	0.62%
2021/04/27	20.5	78.84	1.1	78.04	78.00	19.4	1,821	1.07%
2021/04/26	22	78.89	8.4	79.35	79.50	13.6	1,794	0.76%
2021/04/23	5.1	79.48	20.2	79.55	79.90	-15.1	1,758	-0.86%
2021/04/22	82.3	80.14	36.3	80.66	80.20	45.9	1,742	2.64%
2021/04/21	10.7	81.30	24.6	81.23	81.70	-13.9	1,655	-0.84%
2021/04/20	18.1	76.64	9	76.86	77.10	9.1	1,558	0.58%
2021/04/19	13.1	77.48	8.1	77.61	77.50	5	1,542	0.33%
2021/04/16	4.4	76.16	3.2	76.27	75.70	1.2	1,500	0.08%
2021/04/15	33.5	75.97	16.3	77.52	75.00	17.2	1,471	1.17%
2021/04/14	14.6	74.26	22.4	74.56	75.20	-7.8	1,395	-0.56%
2021/04/13	24.6	74.56	20.1	74.52	75.00	4.4	1,346	0.33%
2021/04/12	10.1	70.96	9	70.98	71.30	1.1	1,229	0.09%
2021/04/09	3.1	70.03	11	70.38	69.50	-7.9	1,221	-0.64%
2021/04/08	3.2	69.58	1.2	69.22	69.60	2.1	1,211	0.17%
2021/04/07	0.1	68.80	2.2	69.18	69.50	-2.1	1,207	-0.17%
2021/04/06	1	68.90	3	69.07	68.90	-2	1,205	-0.17%
2021/04/01	2.3	68.78	2.2	68.92	69.10	0.1	1,200	0.00%
2021/03/31	4.6	68.15	10.3	68.00	69.20	-5.7	1,168	-0.49%
2021/03/30	1.5	66.95	2	67.00	67.30	-0.5	1,137	-0.05%
2021/03/29	1	67.20	9	67.39	67.20	-8	1,113	-0.72%
2021/03/26	6.2	67.25	1	67.30	67.30	5.2	1,110	0.47%
2021/03/25	14.5	67.41	2	67.45	67.50	12.4	1,109	1.12%
2021/03/24	6.1	67.83	0	67.70	67.90	6.1	1,100	0.55%
2021/03/23	15.2	67.83	0	68.26	67.70	15.2	1,091	1.39%
2021/03/22	11.1	67.78	2.3	68.08	68.00	8.8	1,084	0.81%
2021/03/19	0.2	68.05	2	68.30	68.30	-1.8	1,073	-0.17%
2021/03/18	1	68.30	2.1	67.90	68.00	-1.1	1,061	-0.11%
2021/03/17	1.3	67.69	3.3	67.15	67.90	-1.9	1,050	-0.18%
2021/03/16	3	67.20	2	67.10	67.20	1	1,033	0.10%
2021/03/15	9.5	67.31	10.7	67.03	67.70	-1.1	1,024	-0.11%
2021/03/12	11.1	67.38	0	67.40	67.60	11.1	1,018	1.09%
2021/03/11	8	67.39	14	68.04	67.40	-6	1,012	-0.59%
2021/03/10	0	66.40	4.1	66.88	67.30	-4.1	992	-0.41%
2021/03/09	17.1	65.36	2.9	65.22	66.10	14.1	957	1.47%
2021/03/08	11	66.62	14	67.04	66.50	-3	932	-0.33%
2021/03/05	1.2	64.88	6	64.62	64.70	-4.8	893	-0.54%
2021/03/04	6.4	64.61	3.1	64.81	64.70	3.3	886	0.37%
2021/03/03	4.7	64.63	2	64.60	64.60	2.7	871	0.30%
2021/03/02	5.2	64.91	16	64.42	64.60	-10.8	859	-1.25%
2021/02/26	10.3	63.18	3	63.43	63.50	7.3	810	0.90%
2021/02/25	0	0.00	5	63.00	63.20	-5	796	-0.63%
2021/02/24	14	62.26	0	0.00	62.20	14	767	1.82%
2021/02/23	2.2	62.71	7	62.77	62.90	-4.8	742	-0.64%
2021/02/22	13.2	63.03	27	62.59	62.90	-13.8	739	-1.87%
2021/02/19	1	60.51	10	61.20	61.20	-9	705	-1.27%
2021/02/18	0	0.00	4	61.00	61.00	-4	713	-0.56%
2021/02/17	5	60.60	30	60.57	60.60	-25	712	-3.51%
2021/02/05	0	0.00	4	59.40	59.60	-4	705	-0.57%
2021/02/04	4	59.50	12.1	59.02	59.50	-8.1	707	-1.14%
2021/02/03	0.3	58.50	1	58.40	58.30	-0.7	708	-0.10%
2021/02/02	1	57.80	7	58.00	58.00	-6	727	-0.82%
2021/02/01	11.1	57.02	0	0.00	57.30	11.1	729	1.52%
2021/01/29	10.2	57.11	0	0.00	56.80	10.2	743	1.37%
2021/01/28	0.2	57.77	0	0.00	57.40	0.2	729	0.03%
2021/01/27	1.1	57.90	0	0.00	57.90	1.1	732	0.14%
2021/01/26	0.4	58.32	0	0.00	57.80	0.4	739	0.06%
2021/01/25	0.1	58.40	0	0.00	58.70	0.1	725	0.01%
2021/01/21	0	0.00	1	58.20	58.20	-1	741	-0.13%
2021/01/20	11.2	58.15	2	58.40	58.00	9.2	749	1.22%
2021/01/19	0.1	59.50	2	59.00	59.10	-1.9	751	-0.25%
2021/01/18	23.1	58.82	2	59.10	58.90	21.1	752	2.80%
2021/01/15	1	59.61	2	60.20	59.60	-1	754	-0.13%
2021/01/14	0	60.20	0	0.00	60.30	0	759	0.00%
2021/01/13	16	60.28	4.3	60.25	60.20	11.7	756	1.55%
2021/01/12	0	0.00	50	60.56	60.00	-50	749	-6.67%
2021/01/11	2	60.95	0	0.00	61.10	2	733	0.28%
2021/01/08	4	61.23	22	60.99	61.10	-18	722	-2.49%
2021/01/07	7	61.43	6	61.72	61.20	1	716	0.14%
2021/01/06	15	61.12	0.6	61.24	60.90	14.5	708	2.04%
2021/01/05	1.8	61.77	3.1	61.38	61.70	-1.3	696	-0.18%
2021/01/04	68	61.69	22	61.67	61.70	46	686	6.70%
2020/12/31	1	60.40	1	60.50	60.30	0	650	0.00%
2020/12/30	1	60.10	14.1	60.36	60.40	-13.1	646	-2.03%
2020/12/29	3	60.03	12	60.68	60.00	-9	647	-1.39%
2020/12/28	1	59.80	4	59.80	60.00	-3	635	-0.47%
2020/12/22	8	58.80	0	0.00	58.20	8	627	1.27%
2020/12/21	0.2	58.90	0	58.60	58.90	0.2	636	0.03%
2020/12/15	3.1	58.26	2	58.50	58.30	1.1	647	0.17%
2020/12/14	12.3	58.19	1	58.20	58.70	11.3	644	1.75%
2020/12/11	1.1	58.80	0	0.00	58.50	1.1	646	0.16%
2020/12/10	1.1	59.00	2	59.25	59.00	-1	645	-0.15%
2020/12/09	1	59.01	0	0.00	59.00	1	648	0.16%
2020/12/08	4.3	58.87	0	0.00	59.30	4.3	660	0.65%
2020/12/07	1	59.00	1	59.30	59.00	0	659	0.00%
2020/12/04	2.3	59.13	0	0.00	59.20	2.3	656	0.35%
2020/12/03	0	59.40	0	0.00	59.50	0	661	0.00%
2020/12/02	3	59.50	0	0.00	59.70	3	668	0.45%
2020/12/01	3	59.83	1	59.80	60.00	2	671	0.30%
2020/11/27	0.2	59.35	0	0.00	59.40	0.2	655	0.03%
2020/11/25	11.2	59.10	2	59.40	59.10	9.2	663	1.39%
2020/11/24	12	59.19	0	0.00	59.30	12	675	1.78%
2020/11/23	2.4	59.59	1	59.60	59.70	1.4	700	0.20%
2020/11/20	5.3	59.80	0	60.40	59.90	5.2	727	0.72%
2020/11/19	0.4	59.88	0	0.00	59.90	0.4	744	0.05%
2020/11/18	4.1	59.90	1.7	59.88	59.80	2.4	761	0.32%
2020/11/17	0.7	60.00	0	0.00	60.40	0.7	772	0.09%
2020/11/16	1	59.80	0	0.00	59.90	1	808	0.12%
2020/11/13	10	60.10	1	59.90	60.00	9	831	1.08%
2020/11/12	1	60.70	11	60.89	60.60	-10	834	-1.20%
2020/11/11	3	60.60	3.3	60.42	60.70	-0.3	841	-0.04%
2020/11/10	8.1	60.12	4	60.28	60.40	4.1	835	0.49%
2020/11/09	1	59.50	0	0.00	59.70	1	854	0.12%
2020/11/06	0	0.00	2	59.20	59.70	-2	852	-0.23%
2020/11/05	1	58.60	0.4	58.90	58.80	0.6	852	0.07%
2020/11/04	3.1	58.47	2.3	58.82	58.90	0.9	854	0.10%
2020/11/03	1	58.90	4	59.20	58.80	-3	849	-0.35%
2020/11/02	2	58.00	0	0.00	58.40	2	851	0.23%
2020/10/30	0	0.00	1	58.90	58.40	-1	848	-0.12%
2020/10/29	0	58.60	3	58.60	58.70	-3	843	-0.35%
2020/10/28	1.3	58.37	4	58.83	59.00	-2.7	839	-0.32%
2020/10/27	0	57.66	13	58.71	58.70	-13	834	-1.56%
2020/10/26	2	57.42	1	57.80	57.60	1	821	0.12%
2020/10/23	10	58.10	2	57.95	57.80	8	831	0.96%
2020/10/22	0	0.00	3	57.60	58.50	-3	839	-0.36%
2020/10/21	0.1	56.40	0	0.00	56.40	0.1	831	0.01%
2020/10/20	2.2	55.97	1	56.40	55.90	1.2	842	0.14%
2020/10/19	0	0.00	2	56.30	56.10	-2	853	-0.23%
2020/10/16	0	0.00	6	56.40	56.20	-6	860	-0.70%
2020/10/15	0.1	56.40	0	0.00	56.40	0.1	876	0.01%
2020/10/12	10	56.10	0	0.00	56.40	10	939	1.06%
2020/10/08	0.1	56.50	0	56.50	56.50	0.1	984	0.01%
2020/10/07	0	0.00	1	56.20	56.20	-1	1,000	-0.10%
2020/09/29	0.1	55.10	0	0.00	54.90	0.1	1,072	0.00%
2020/09/24	23.1	53.98	1	53.80	53.90	22.1	1,124	1.96%
2020/09/22	2	55.50	0	0.00	55.80	2	1,127	0.18%
2020/09/21	1.2	56.94	3	56.97	56.60	-1.8	1,116	-0.16%
2020/09/18	1	57.00	0	0.00	57.00	1	1,123	0.09%
2020/09/17	0.1	56.30	0	0.00	56.30	0.1	1,123	0.01%
2020/09/16	0	0.00	1	56.50	56.20	-1	1,130	-0.09%
2020/09/15	2.1	56.29	0	0.00	56.10	2.1	1,147	0.18%
2020/09/14	1	56.60	1	56.40	56.30	0	1,167	0.00%
2020/09/11	17	55.84	7	55.84	55.60	10	1,174	0.85%
2020/09/10	1	56.50	0	0.00	56.50	1	1,169	0.09%
2020/09/09	5	56.58	0	0.00	57.10	5	1,163	0.43%
2020/09/08	4	57.50	2	57.80	57.10	2	1,165	0.17%
2020/09/07	4	57.70	1	58.30	57.60	3	1,162	0.26%
2020/09/04	1	58.20	0	0.00	58.00	1	1,180	0.08%
2020/09/03	2	58.40	0	0.00	59.00	2	1,181	0.17%
2020/09/02	3	58.50	3	58.63	59.00	0	1,185	0.00%
2020/09/01	1	58.10	7	58.89	59.30	-6	1,184	-0.51%
2020/08/31	7	58.74	1	58.80	58.80	6	1,183	0.51%
2020/08/28	5	59.56	7	59.97	59.60	-2	1,176	-0.17%
2020/08/27	2	59.20	5	59.60	60.00	-3	1,165	-0.26%
2020/08/26	3	58.17	1	58.50	58.60	2	1,136	0.18%
2020/08/25	0	0.00	3	57.50	57.90	-3	1,112	-0.27%
2020/08/24	1	57.00	0	0.00	57.50	1	1,106	0.09%
2020/08/21	1	57.20	0	0.00	57.30	1	1,089	0.09%
2020/08/20	2	58.30	4	57.73	57.60	-2	1,074	-0.19%
2020/08/19	3	57.67	2.2	57.81	57.60	0.8	1,030	0.08%
2020/08/18	2	57.15	1	57.50	57.30	1	1,002	0.10%
2020/08/17	0	0.00	2	57.00	57.00	-2	1,002	-0.20%
2020/08/14	0	0.00	2	56.65	56.70	-2	1,000	-0.20%
2020/08/13	5	56.44	5	56.74	55.90	0	1,019	0.00%
2020/08/11	0	0.00	3	55.33	54.50	-3	1,013	-0.30%
2020/08/10	1	54.30	1	54.40	54.30	0	1,008	0.00%
2020/08/07	1	54.40	0	0.00	54.20	1	1,026	0.10%
2020/08/05	1.1	53.81	0	0.00	53.80	1.1	1,047	0.11%
2020/08/04	0	0.00	1	54.00	53.70	-1	1,058	-0.09%
2020/07/31	1	53.50	0	0.00	53.50	1	1,072	0.09%
2020/07/30	1	53.50	1	53.40	53.10	0	1,081	0.00%
2020/07/29	2	53.05	1	53.20	52.90	1	1,099	0.09%
2020/07/28	0	0.00	1	53.30	53.80	-1	1,110	-0.09%
2020/07/27	0.1	53.30	0	0.00	53.30	0.1	1,142	0.01%
2020/07/24	3	53.93	0	0.00	53.50	3	1,186	0.25%
2020/07/23	1	54.80	1	54.80	54.80	0	1,191	0.00%
2020/07/22	6	53.82	0	0.00	53.70	6	1,195	0.50%
2020/07/21	3	53.47	0	0.00	53.30	3	1,194	0.25%
2020/07/20	1	53.50	0	0.00	53.50	1	1,189	0.08%
2020/07/17	2	54.70	0	0.00	54.20	2	1,191	0.17%
2020/07/16	3	55.30	0	0.00	54.70	3	1,199	0.25%
2020/07/15	11	58.01	1	58.10	58.00	10	1,161	0.86%
2020/07/14	0	0.00	1.1	58.28	57.80	-1.1	1,126	-0.09%
2020/07/13	1	57.80	2	58.35	58.50	-1	1,115	-0.09%
2020/07/10	5	58.14	2	57.80	57.80	3	1,112	0.27%
2020/07/09	2	58.85	3	58.90	59.10	-1	1,102	-0.09%
2020/07/08	3	57.60	3	58.07	58.30	0	1,085	0.00%
2020/07/07	3	57.77	0	0.00	58.00	3	1,080	0.28%
2020/07/06	1	57.00	18	56.89	57.60	-17	1,070	-1.59%
2020/07/02	0	0.00	10	56.22	56.20	-10	1,068	-0.94%
2020/07/01	1	56.00	5	55.88	55.80	-4	1,073	-0.37%
2020/06/30	4	55.18	1	55.20	54.90	3	1,072	0.28%
2020/06/29	3	54.70	0	0.00	54.60	3	1,088	0.28%
2020/06/24	8	55.53	0	0.00	55.40	8	1,090	0.73%
2020/06/23	2.1	55.70	0	0.00	55.50	2.1	1,113	0.18%
2020/06/22	1	55.60	1	55.80	55.80	0	1,116	0.00%
2020/06/19	1	53.90	0	0.00	53.90	1	1,115	0.09%
2020/06/18	10	54.04	0	0.00	54.40	10	1,110	0.90%
2020/06/17	3	54.43	0	0.00	54.40	3	1,106	0.27%
2020/06/15	4	54.30	0	0.00	54.20	4	1,176	0.34%
2020/06/12	1	54.20	0	0.00	54.80	1	1,220	0.08%
2020/06/11	1	56.60	0	0.00	55.20	1	1,260	0.08%
2020/06/10	1	56.40	0	0.00	57.00	1	1,266	0.08%
2020/06/09	1	56.50	1	56.20	56.30	0	1,340	0.00%
2020/06/08	2	55.80	1	56.10	56.30	1	1,362	0.07%
2020/06/05	0	0.00	11	55.85	55.90	-11	1,367	-0.80%
2020/06/04	0	0.00	1	55.00	55.10	-1	1,381	-0.07%
2020/06/03	0.2	55.10	2	55.40	55.10	-1.8	1,391	-0.13%
2020/06/01	0.1	55.10	2	54.60	55.10	-2	1,395	-0.14%
2020/05/29	2	53.50	4	54.45	53.50	-2	1,387	-0.14%
2020/05/28	0	0.00	1	55.00	54.50	-1	1,380	-0.07%
2020/05/26	11	54.58	0	0.00	54.60	11	1,394	0.79%
2020/05/22	1	54.30	0	0.00	54.20	1	1,393	0.07%
2020/05/20	9	55.39	0	0.00	54.60	9	1,383	0.65%
2020/05/19	3	56.40	15	55.13	56.80	-12	1,366	-0.88%
2020/05/18	1	53.30	0	0.00	54.10	1	1,344	0.07%
2020/05/15	5	53.70	0	0.00	53.60	5	1,342	0.37%
2020/05/14	7	54.50	5	54.40	54.00	2	1,335	0.15%
2020/05/13	0	0.00	1	55.00	55.30	-1	1,317	-0.08%
2020/05/12	6	54.77	0	0.00	55.00	6	1,308	0.46%
2020/05/11	2	54.70	1	55.00	55.00	1	1,297	0.08%
2020/05/08	1	54.00	0	0.00	54.00	1	1,289	0.08%
2020/05/07	0	0.00	1	54.00	54.20	-1	1,277	-0.08%
2020/05/06	0.1	53.90	0	0.00	53.60	0.1	1,281	0.00%
2020/05/05	1	54.00	1	54.20	54.30	0	1,284	0.00%
2020/05/04	1	53.20	1	53.30	54.20	0	1,270	0.00%
2020/04/30	4	54.35	0	0.00	54.50	4	1,267	0.32%
2020/04/29	1	52.30	18	52.91	53.20	-17	1,236	-1.37%
2020/04/28	3	51.30	0	0.00	51.30	3	1,200	0.25%
2020/04/27	0	0.00	1	50.40	50.60	-1	1,223	-0.08%
2020/04/24	5	50.06	1	50.10	50.00	4	1,222	0.33%
2020/04/23	3	49.95	0	0.00	49.65	3	1,233	0.24%
2020/04/21	2	49.75	0	0.00	49.85	2	1,236	0.16%
2020/04/20	5	50.60	1	51.00	50.60	4	1,272	0.31%
2020/04/17	7	51.30	0	0.00	51.30	7	1,278	0.55%
2020/04/16	1	51.50	0	0.00	51.30	1	1,286	0.08%
2020/04/15	1	51.30	14	51.90	52.00	-13	1,287	-1.01%
2020/04/14	1	51.00	1	51.00	51.00	0	1,276	0.00%
2020/04/13	2	50.00	2	50.00	50.10	0	1,276	0.00%
2020/04/10	5	50.96	0	0.00	50.80	5	1,284	0.39%
2020/04/09	10	51.04	2	50.90	50.90	8	1,306	0.61%
2020/04/08	2	50.25	2	50.20	50.20	0	1,302	0.00%
2020/04/07	1	49.75	2	49.65	49.50	-1	1,291	-0.08%
2020/04/06	2.1	49.13	0	0.00	49.00	2.1	1,287	0.16%
2020/03/26	2	47.43	0	0.00	47.70	2	1,282	0.16%
2020/03/24	1	46.10	0	0.00	45.55	1	1,302	0.08%
2020/03/20	1	43.65	0	0.00	44.10	1	1,308	0.08%
2020/03/19	3.1	41.61	4	41.63	40.50	-0.9	1,286	-0.07%
2020/03/18	6	44.84	4	44.10	44.00	2	1,240	0.16%
2020/03/17	5.1	45.69	7	45.76	46.00	-1.9	1,203	-0.16%
2020/03/16	2.1	49.80	2	49.93	48.00	0.1	1,192	0.01%
2020/03/13	5	49.30	4	49.43	50.10	1	1,163	0.09%
2020/03/12	4	55.90	3	54.47	53.90	1	1,077	0.09%
2020/03/11	0	0.00	2	57.65	57.90	-2	1,047	-0.19%
2020/03/10	2	56.60	0	0.00	57.00	2	1,038	0.19%
2020/03/09	6	58.05	0	0.00	57.30	6	1,017	0.59%
2020/03/06	1	59.70	0	0.00	59.60	1	1,001	0.10%
2020/03/03	0	0.00	3	59.80	59.80	-3	997	-0.30%
2020/03/02	2	59.05	0	0.00	58.60	2	997	0.20%
2020/02/27	3	59.40	1	60.20	59.10	2	986	0.20%
2020/02/25	1.1	59.42	0	0.00	59.90	1.1	981	0.11%
2020/02/24	1	59.50	0	0.00	60.00	1	985	0.10%
2020/02/20	1	59.90	0	0.00	60.70	1	1,001	0.10%
2020/02/18	0	0.00	1	60.00	60.00	-1	1,016	-0.10%
2020/02/17	1	60.30	0	0.00	60.20	1	1,035	0.10%
2020/02/10	0.1	59.90	0	0.00	59.90	0.1	1,058	0.01%
2020/02/06	1	60.60	0	0.00	61.10	1	1,057	0.09%
2020/02/03	2	58.10	0	0.00	59.30	2	1,012	0.20%
2020/01/31	2	59.85	0	0.00	60.40	2	1,005	0.20%
2020/01/30	0	0.00	1	58.70	59.40	-1	1,004	-0.10%
2020/01/20	2	63.90	0	0.00	64.10	2	971	0.21%
2020/01/17	3	63.90	0	0.00	64.10	3	966	0.31%
2020/01/15	1	64.60	0	0.00	64.60	1	958	0.10%
2020/01/14	1	64.90	0	0.00	65.20	1	951	0.11%
2020/01/13	0	0.00	1	63.60	63.70	-1	913	-0.11%
2020/01/10	1	63.50	3	63.10	63.00	-2	922	-0.22%
2020/01/03	1	62.80	0	0.00	63.00	1	909	0.11%
2019/12/27	1	61.10	0	0.00	61.50	1	911	0.11%
2019/12/24	7	62.50	9	62.01	62.10	-2	897	-0.22%
2019/12/20	1	60.90	2	60.95	60.40	-1	863	-0.12%
2019/12/19	3	60.30	0	0.00	60.20	3	825	0.36%
2019/12/18	1	59.80	0	0.00	60.00	1	819	0.12%
2019/12/17	1	60.10	1	60.40	60.10	0	827	0.00%
2019/12/16	1	59.90	0	0.00	59.60	1	810	0.12%
2019/12/12	1	59.70	0	0.00	59.90	1	830	0.12%
2019/12/11	0	0.00	1	60.00	60.10	-1	850	-0.12%
2019/12/09	1	59.30	0	0.00	58.90	1	837	0.12%
2019/12/05	0	0.00	1	58.70	59.10	-1	876	-0.11%
2019/12/04	0	0.00	1	58.50	58.60	-1	893	-0.11%
2019/11/29	2	58.25	0	0.00	58.70	2	965	0.21%
2019/11/28	1	58.30	0	0.00	58.90	1	966	0.10%
2019/11/25	6	58.83	1	59.00	58.60	5	998	0.50%
2019/11/21	2	58.50	0	0.00	58.30	2	1,034	0.19%
2019/11/20	0	0.00	1	59.10	58.80	-1	1,088	-0.09%
2019/11/18	0	0.00	2	58.10	58.40	-2	1,093	-0.18%
2019/11/15	0	0.00	2	57.70	57.60	-2	1,074	-0.19%
2019/11/14	5	57.84	2	57.75	58.00	3	1,071	0.28%
2019/11/13	0	0.00	11	57.44	57.70	-11	1,057	-1.04%
2019/11/08	1	54.40	0	0.00	54.80	1	1,027	0.10%
2019/11/07	0	0.00	1.1	54.95	54.40	-1.1	1,031	-0.11%
2019/11/06	1	54.80	0	0.00	55.00	1	1,037	0.10%
2019/11/05	0	0.00	1	55.30	55.30	-1	1,033	-0.10%
2019/11/01	0.1	54.80	2	54.90	54.70	-1.9	1,045	-0.18%
2019/10/31	1	54.90	1	54.90	55.00	0	1,053	0.00%
2019/10/30	0.1	54.70	0	0.00	55.00	0.1	1,056	0.01%
2019/10/25	1	54.70	3	55.30	55.10	-2	1,070	-0.19%
2019/10/23	1	54.30	2	54.75	54.30	-1	1,073	-0.09%
2019/10/18	2	53.25	1	53.30	53.80	1	1,101	0.09%
2019/10/16	1	53.00	0	0.00	52.80	1	1,095	0.09%
2019/10/14	1	53.20	0	0.00	53.00	1	1,113	0.09%
2019/10/08	2	54.00	0	0.00	54.00	2	1,111	0.18%
2019/10/07	5	53.42	1	54.00	53.50	4	1,104	0.36%
2019/10/04	1	54.40	0	0.00	54.20	1	1,076	0.09%
2019/10/03	2	54.60	6	54.50	54.70	-4	1,085	-0.37%
2019/09/27	1	55.00	1	55.40	55.30	0	1,217	0.00%
2019/09/26	2	56.35	0	0.00	56.20	2	1,261	0.16%
2019/09/24	0	0.00	1	56.80	56.50	-1	1,285	-0.08%
2019/09/12	1	57.90	1	58.20	57.90	0	1,381	0.00%
2019/09/10	2	58.40	0	0.00	58.40	2	1,365	0.15%
2019/09/09	3	58.40	0	0.00	58.10	3	1,353	0.22%
2019/09/05	0	0.00	6	58.30	57.80	-6	1,310	-0.46%
2019/09/04	0	0.00	2	57.50	58.10	-2	1,297	-0.15%
2019/09/03	2	57.70	0	0.00	58.00	2	1,291	0.15%
2019/08/30	0	0.00	1	57.60	57.70	-1	1,238	-0.08%
2019/08/29	0	0.00	3	58.13	57.60	-3	1,227	-0.24%
2019/08/28	0	0.00	1	57.30	57.50	-1	1,217	-0.08%
2019/08/27	2	57.30	0.1	56.80	57.10	2	1,197	0.16%
2019/08/26	7	57.57	1.1	57.80	57.70	6	1,188	0.50%
2019/08/23	0	0.00	2	56.50	58.50	-2	1,183	-0.17%
2019/08/20	1	54.40	0	0.00	54.40	1	1,110	0.09%
2019/08/19	0	0.00	0.2	54.70	54.50	-0.2	1,103	-0.02%
2019/08/15	0	0.00	1	53.50	53.50	-1	1,084	-0.09%
2019/08/13	0	0.00	2	54.00	53.90	-2	1,071	-0.19%
2019/08/12	1	54.20	0	0.00	54.20	1	1,066	0.09%
2019/08/08	2	53.80	1	54.10	54.80	1	1,057	0.09%
2019/08/06	0	0.00	1	53.00	53.40	-1	1,049	-0.10%
2019/08/05	1	54.20	1	53.80	53.80	0	1,031	0.00%
2019/08/02	0	0.00	4	54.40	54.60	-4	1,027	-0.39%
2019/08/01	0	0.00	1	54.80	54.90	-1	1,020	-0.10%
2019/07/31	1	54.50	0	0.00	54.90	1	1,013	0.10%
2019/07/30	1	55.00	2	54.75	55.00	-1	998	-0.10%
2019/07/29	1	55.60	0	0.00	55.20	1	1,002	0.10%
2019/07/24	1	56.00	1	56.50	56.00	0	969	0.00%
2019/07/23	0	0.00	1	56.20	56.10	-1	948	-0.11%
2019/07/22	1	55.90	0	0.00	56.30	1	938	0.11%
2019/07/18	3	55.90	0	0.00	55.80	3	897	0.33%
2019/07/17	1	55.50	0	0.00	55.50	1	875	0.11%
2019/07/15	0.1	54.50	0	0.00	54.50	0.1	840	0.01%
2019/07/09	1	54.40	7	54.50	54.60	-6	816	-0.74%
2019/07/08	0	0.00	3	53.30	54.10	-3	800	-0.37%
2019/07/05	1.1	54.49	0	0.00	54.20	1.1	761	0.14%
2019/07/02	2	55.30	0	0.00	55.30	2	605	0.33%
2019/07/01	4	55.30	4	54.90	55.10	0	592	0.00%
2019/06/28	3	55.87	0	0.00	55.30	3	570	0.53%
2019/06/27	0.1	55.50	0	0.00	55.80	0.1	560	0.02%
2019/06/25	0	0.00	1	55.60	55.60	-1	525	-0.19%
2019/06/24	0	0.00	3	55.07	55.20	-3	515	-0.58%
2019/06/20	0	0.00	3	53.27	54.70	-3	454	-0.66%
2019/06/19	0	0.00	4	52.25	52.10	-4	399	-1.00%
2019/06/18	1	52.70	0	0.00	52.20	1	401	0.25%
2019/06/17	3	51.87	1	52.40	52.30	2	393	0.51%
2019/06/14	1	51.70	0	0.00	51.70	1	392	0.25%
2019/06/10	0	0.00	1	51.70	51.90	-1	384	-0.26%
2019/06/06	1	51.70	0	0.00	51.80	1	383	0.26%
2019/05/31	2	51.85	0	0.00	51.80	2	373	0.53%
2019/05/30	2	51.75	2	51.70	52.00	0	364	0.00%
2019/05/29	0	0.00	1	50.80	50.80	-1	338	-0.30%
2019/05/28	0	0.00	1	50.30	50.20	-1	329	-0.30%
2019/05/23	0	0.00	1	48.95	48.95	-1	319	-0.31%
2019/05/20	2	48.90	0	0.00	48.70	2	326	0.61%
2019/05/16	1	49.10	0	0.00	48.90	1	329	0.30%
2019/05/13	1	48.80	0	0.00	48.70	1	336	0.30%
2019/05/07	1	49.45	1	49.35	49.40	0	351	0.00%
2019/05/06	1	48.75	0	0.00	49.15	1	350	0.29%
2019/04/29	1	49.80	0	0.00	49.50	1	345	0.29%
2019/04/23	1	49.40	2	49.55	49.55	-1	357	-0.28%
2019/04/22	1	49.10	0	0.00	49.30	1	358	0.28%
2019/04/17	1	49.50	0	0.00	49.55	1	362	0.28%
2019/04/15	1	49.50	0	0.00	49.55	1	357	0.28%
2019/04/12	3	49.80	0	0.00	49.60	3	358	0.84%
2019/04/08	0	0.00	3	49.15	49.50	-3	351	-0.85%
2019/04/03	1	49.05	0	0.00	48.95	1	344	0.29%
2019/04/02	0	0.00	7	49.20	49.10	-7	341	-2.05%
2019/03/28	1	48.75	3	48.82	48.85	-2	333	-0.60%
2019/03/27	7	49.03	1	49.10	49.00	6	327	1.83%
2019/03/25	1	49.55	1	49.60	49.50	0	313	0.00%
2019/03/22	1	49.85	0	0.00	50.00	1	307	0.33%
2019/03/21	5	49.82	0	0.00	49.85	5	305	1.64%
2019/03/19	2	49.85	0	0.00	49.95	2	295	0.68%
2019/03/18	2	50.10	0	0.00	50.20	2	286	0.70%
2019/03/13	0	0.00	2	50.60	50.60	-2	284	-0.70%
2019/03/08	1	49.90	0	0.00	49.90	1	288	0.35%
2019/03/07	3	50.00	0	0.00	49.90	3	295	1.01%
2019/03/05	2	50.10	0	0.00	50.10	2	292	0.68%
2019/02/27	1	50.30	0	0.00	50.40	1	289	0.35%
2019/02/26	2	50.10	0	0.00	50.20	2	289	0.69%
2019/02/19	1	50.90	0	0.00	51.10	1	274	0.36%
2019/01/10	1	48.15	0	0.00	48.30	1	291	0.34%
2018/12/28	0	0.00	3	47.35	47.50	-3	362	-0.83%
2018/12/21	1	47.15	0	0.00	47.05	1	400	0.25%
2018/12/20	2	47.20	0	0.00	47.20	2	401	0.50%
2018/12/11	0	0.00	2	47.30	47.05	-2	423	-0.47%
2018/11/23	2	47.18	0	0.00	47.15	2	464	0.43%
2018/11/08	0	0.00	1	48.60	48.75	-1	506	-0.20%
2018/11/07	0	0.00	2	48.45	48.40	-2	507	-0.39%
2018/11/06	0	0.00	1	48.00	48.10	-1	525	-0.19%
2018/11/02	0	0.00	2	47.98	48.00	-2	533	-0.37%
2018/10/26	0	0.00	5	48.04	48.40	-5	567	-0.88%
2018/10/25	0	0.00	2	47.18	47.40	-2	569	-0.35%
2018/10/24	3	47.33	0	0.00	47.20	3	586	0.51%
2018/10/19	0	0.00	1	47.00	48.95	-1	596	-0.17%
2018/10/18	1	46.85	0	0.00	47.00	1	589	0.17%
2018/10/12	2	46.45	0	0.00	47.35	2	593	0.34%
2018/10/11	1	47.65	1	47.15	47.00	0	575	0.00%
2018/10/08	0	0.00	1	49.85	49.70	-1	543	-0.18%
2018/09/26	0	0.00	1	51.10	51.10	-1	561	-0.18%
2018/09/05	5	52.44	0	0.00	52.20	5	624	0.80%
2018/08/29	0	0.00	0.1	52.60	52.40	-0.1	685	-0.01%
2018/08/24	1	52.70	0	0.00	52.60	1	735	0.14%
2018/08/13	1	53.50	0	0.00	53.40	1	753	0.13%
2018/08/06	0	0.00	6	53.83	53.90	-6	733	-0.82%
2018/08/03	0	0.00	1	53.00	53.00	-1	722	-0.14%
2018/07/31	1	53.30	0	0.00	53.30	1	715	0.14%
2018/07/27	1	53.10	0	0.00	53.20	1	705	0.14%
2018/07/26	0	0.00	2	52.85	52.90	-2	704	-0.28%
2018/07/25	1	52.80	0	0.00	53.00	1	695	0.14%
2018/07/23	2	52.05	0	0.00	52.10	2	689	0.29%
2018/07/20	2	51.50	1	51.80	51.80	1	695	0.14%
2018/07/16	0	0.00	1	51.80	51.70	-1	763	-0.13%
2018/07/13	0	0.00	5	51.54	51.70	-5	771	-0.65%
2018/07/11	1	50.60	0	0.00	50.70	1	787	0.13%
2018/07/09	1	51.00	0	0.00	51.10	1	798	0.13%
2018/07/06	2	50.20	0	0.00	50.80	2	803	0.25%
2018/07/04	0	0.00	3	51.00	50.80	-3	830	-0.36%
2018/07/03	6	52.72	0	0.00	52.00	6	834	0.72%
2018/07/02	3	53.57	0	0.00	53.50	3	816	0.37%
2018/06/29	4	53.13	0	0.00	53.70	4	822	0.49%
2018/06/28	4	53.40	0	0.00	53.30	4	818	0.49%
2018/06/26	1	52.90	1	52.80	53.20	0	827	0.00%
2018/06/22	0	0.00	1	53.50	53.30	-1	853	-0.12%
2018/06/19	7	52.97	0	0.00	52.90	7	860	0.81%
2018/06/15	1	53.80	0	0.00	53.70	1	854	0.12%
2018/06/13	0.1	53.80	0	0.00	53.50	0.1	842	0.01%
2018/06/11	2	53.75	3	53.93	54.00	-1	849	-0.12%
2018/06/08	2	54.20	0	0.00	54.40	2	842	0.24%
2018/06/07	5	53.80	5	53.60	53.60	0	838	0.00%
2018/06/06	3	54.00	3	53.70	53.70	0	841	0.00%
2018/06/05	1	53.40	3	53.60	53.10	-2	819	-0.24%
2018/05/31	2	51.35	0	0.00	51.40	2	806	0.25%
2018/05/29	1	52.00	0	0.00	52.00	1	815	0.12%
2018/05/24	1	51.10	0	0.00	51.10	1	816	0.12%
2018/05/21	0	0.00	2	51.40	51.20	-2	837	-0.24%
2018/05/15	0	0.00	1	51.30	51.40	-1	856	-0.12%
2018/05/14	1	51.70	0	0.00	51.70	1	885	0.11%
2018/05/08	1	50.30	0	0.00	50.30	1	887	0.11%
2018/05/07	1	50.20	0	0.00	50.20	1	887	0.11%
2018/04/13	2	53.80	0	0.00	53.80	2	897	0.22%
2018/03/30	0	0.00	1	56.10	56.00	-1	849	-0.12%
2018/03/21	0	0.00	4	55.00	55.00	-4	836	-0.48%
2018/03/14	0	0.00	1	55.40	55.60	-1	929	-0.11%
2018/03/13	0	0.00	2	55.80	55.50	-2	937	-0.21%
2018/03/08	3	53.60	0	0.00	53.50	3	966	0.31%
2018/02/26	1	55.10	0	0.00	55.10	1	950	0.11%
2018/02/08	1	54.50	0	0.00	54.20	1	930	0.11%
2018/01/24	0	0.00	1	56.40	56.60	-1	922	-0.11%
2018/01/23	2	56.70	0	0.00	56.70	2	911	0.22%
2018/01/22	2	56.60	0	0.00	56.80	2	908	0.22%
2018/01/19	2	56.95	0	0.00	57.00	2	899	0.22%
2018/01/10	3	57.30	0	0.00	57.50	3	865	0.35%