大成 (1210)-國泰-板橋券商分點個股進出

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

大成

(1210)

可現股當沖

股價
52.8
漲跌
▼0.1
漲幅
-0.19%
成交量
689張
產業
上市食品類股
1131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

大成 (1210)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/20	30.1	52.50	4.9	52.80	52.90	25.2	954	2.65%
2024/11/19	0	0.00	4	52.18	52.70	-4	951	-0.42%
2024/11/18	0	0.00	5.2	51.68	52.10	-5.2	947	-0.55%
2024/11/15	0	0.00	1.5	51.47	51.50	-1.5	942	-0.16%
2024/11/14	0	0.00	4.1	51.20	51.30	-4.1	948	-0.43%
2024/11/13	1	51.10	0	51.10	51.20	1	946	0.10%
2024/11/12	1	50.91	0.1	51.30	51.00	0.9	940	0.10%
2024/11/11	0.2	51.15	0	0.00	51.40	0.2	940	0.02%
2024/11/08	1.5	51.18	1	51.20	51.20	0.5	942	0.05%
2024/11/07	2.3	51.03	2	51.10	51.10	0.3	941	0.03%
2024/11/06	0	51.20	0.2	51.30	51.00	-0.2	948	-0.02%
2024/11/05	2.2	51.21	0	0.00	51.10	2.2	952	0.23%
2024/11/04	1.1	51.51	2.1	51.46	51.50	-1.1	984	-0.11%
2024/11/01	0.1	51.50	12.3	51.51	51.60	-12.2	1,028	-1.19%
2024/10/30	0	51.20	1.1	51.48	51.20	-1.1	1,055	-0.10%
2024/10/29	1	51.10	1	50.90	51.20	0	1,098	0.00%
2024/10/28	0.2	51.22	2.3	51.36	51.10	-2	1,112	-0.18%
2024/10/25	3.2	50.84	0	0.00	50.90	3.2	1,123	0.28%
2024/10/24	1.1	51.01	2.4	51.04	50.90	-1.3	1,140	-0.11%
2024/10/23	4.3	51.14	0	51.40	50.90	4.3	1,149	0.37%
2024/10/22	1.1	51.33	0	0.00	51.50	1.1	1,155	0.10%
2024/10/21	8.2	51.43	0	0.00	51.50	8.2	1,165	0.70%
2024/10/18	1	51.40	5	51.30	51.50	-4	1,175	-0.34%
2024/10/17	5	50.96	3.1	51.14	51.20	1.9	1,194	0.16%
2024/10/16	8.3	51.05	1	51.60	50.50	7.3	1,203	0.60%
2024/10/15	6	51.70	3.4	51.74	51.90	2.7	1,192	0.22%
2024/10/14	8.8	51.60	0	0.00	51.80	8.8	1,207	0.73%
2024/10/11	0.1	51.90	9	52.00	52.10	-8.9	1,209	-0.74%
2024/10/09	0.5	52.10	0.1	52.10	52.00	0.4	1,220	0.03%
2024/10/08	2	51.95	6	52.20	51.90	-4	1,222	-0.33%
2024/10/07	0.5	52.56	1.2	52.58	52.40	-0.7	1,223	-0.05%
2024/10/04	1.3	51.70	0	0.00	51.90	1.3	1,227	0.10%
2024/10/01	1	51.70	0	0.00	51.70	1	1,236	0.08%
2024/09/30	1.4	51.94	0	52.40	51.50	1.4	1,264	0.11%
2024/09/27	3	51.80	1.1	52.00	52.20	1.9	1,258	0.15%
2024/09/26	1.5	51.53	0.1	51.60	51.30	1.4	1,258	0.11%
2024/09/25	0	51.70	1.1	51.41	51.40	-1.1	1,266	-0.09%
2024/09/24	0.3	51.49	0	0.00	51.30	0.3	1,271	0.02%
2024/09/23	0	51.70	0.1	51.70	51.50	-0.1	1,281	-0.01%
2024/09/20	0	51.80	3.2	51.84	51.20	-3.2	1,289	-0.25%
2024/09/19	0.3	51.54	0.1	51.50	51.30	0.2	1,197	0.01%
2024/09/18	2	51.30	1.3	51.37	51.40	0.7	1,199	0.06%
2024/09/16	0.2	51.30	0.1	51.30	51.30	0.1	1,232	0.01%
2024/09/13	4.1	50.96	1.1	51.11	50.90	3	1,245	0.24%
2024/09/12	0.5	51.30	0.1	51.23	51.00	0.4	1,256	0.03%
2024/09/11	6.1	50.92	2.4	50.96	50.90	3.7	1,253	0.29%
2024/09/10	2.5	51.07	0.2	51.30	50.90	2.3	1,253	0.19%
2024/09/09	1.6	50.80	0	51.00	51.20	1.6	1,249	0.13%
2024/09/06	0.4	51.33	0.1	51.50	51.20	0.3	1,250	0.03%
2024/09/05	2.8	51.39	0	0.00	51.00	2.8	1,259	0.22%
2024/09/04	8.4	51.27	2.8	51.43	51.30	5.7	1,263	0.45%
2024/09/03	0.4	52.75	0	0.00	52.50	0.4	1,248	0.03%
2024/09/02	2.3	53.03	0	53.00	52.80	2.3	1,256	0.18%
2024/08/30	0	0.00	4.1	53.02	53.60	-4.1	1,262	-0.32%
2024/08/29	0.4	52.57	0	52.50	52.70	0.4	1,264	0.03%
2024/08/28	1.1	52.52	5.8	52.79	52.80	-4.7	1,272	-0.37%
2024/08/27	1.3	51.79	0.2	51.90	52.10	1.1	1,274	0.09%
2024/08/26	1.1	51.94	0	52.40	51.90	1.1	1,274	0.09%
2024/08/23	1.1	51.91	0	0.00	51.90	1.1	1,298	0.08%
2024/08/22	1.1	52.01	0.2	52.30	52.10	0.9	1,328	0.06%
2024/08/21	0	0.00	0.2	52.40	52.10	-0.2	1,345	-0.01%
2024/08/20	1.1	52.31	0.5	52.40	51.90	0.6	1,345	0.04%
2024/08/19	15.6	51.90	4.2	51.63	52.00	11.4	1,357	0.84%
2024/08/16	3.2	52.15	0.2	52.40	52.00	3	1,363	0.22%
2024/08/15	1	52.40	0.2	52.60	52.20	0.8	1,365	0.06%
2024/08/14	11.2	52.70	2.4	52.87	52.60	8.8	1,403	0.63%
2024/08/13	5.2	52.53	2.2	52.52	52.50	3	1,408	0.21%
2024/08/12	2	53.30	0	53.00	52.80	2	1,424	0.14%
2024/08/09	15	53.38	0	53.30	53.00	15	1,435	1.04%
2024/08/08	7	53.13	0	0.00	52.90	7	1,444	0.49%
2024/08/07	5.2	53.03	0	52.77	53.00	5.2	1,459	0.36%
2024/08/06	4.5	51.86	2.4	52.09	52.20	2.1	1,468	0.14%
2024/08/05	16.7	51.60	12.1	51.51	51.30	4.7	1,451	0.32%
2024/08/02	21.2	54.48	0.3	54.60	54.20	20.9	1,432	1.46%
2024/08/01	14.9	54.93	0.1	55.01	55.20	14.8	1,416	1.04%
2024/07/31	0.2	57.50	2	57.50	57.50	-1.8	1,376	-0.13%
2024/07/30	0.7	57.18	5	57.06	57.40	-4.3	1,364	-0.32%
2024/07/29	1.2	57.80	6.5	58.07	57.60	-5.3	1,358	-0.39%
2024/07/26	10.5	57.51	0.1	57.74	57.40	10.3	1,359	0.76%
2024/07/23	1	58.10	26.3	58.26	58.10	-25.2	1,366	-1.85%
2024/07/22	3.1	57.43	0	0.00	57.50	3.1	1,368	0.23%
2024/07/19	1.4	57.59	0	0.00	57.60	1.4	1,365	0.10%
2024/07/18	0.4	58.08	4.3	58.21	58.40	-3.9	1,418	-0.27%
2024/07/17	0.7	58.10	0	0.00	58.00	0.7	1,458	0.05%
2024/07/16	0.2	58.20	2	58.30	58.30	-1.8	1,501	-0.12%
2024/07/15	0	58.00	4.2	58.14	58.00	-4.2	1,568	-0.27%
2024/07/12	6.2	57.46	11.4	57.41	57.60	-5.2	1,595	-0.32%
2024/07/11	2.4	57.24	1.7	57.44	57.30	0.7	1,613	0.04%
2024/07/10	1.2	57.29	0	0.00	57.10	1.2	1,649	0.07%
2024/07/09	2.3	57.36	3	57.40	57.30	-0.7	1,696	-0.04%
2024/07/08	0.2	57.80	1.3	57.98	58.00	-1.1	1,709	-0.07%
2024/07/05	1.4	57.77	7.5	57.78	57.70	-6.2	1,721	-0.36%
2024/07/04	2.1	57.48	0.1	57.45	57.70	2	1,728	0.12%
2024/07/03	0.1	56.80	0	0.00	57.00	0.1	1,718	0.01%
2024/07/02	0.2	57.00	6	57.00	56.70	-5.8	1,716	-0.34%
2024/07/01	1.2	57.01	0	57.00	57.10	1.2	1,717	0.07%
2024/06/28	0.3	57.17	2	57.05	57.20	-1.7	1,721	-0.10%
2024/06/27	1	56.70	0	0.00	56.90	1	1,720	0.06%
2024/06/26	6	56.85	0.1	57.00	56.70	5.9	1,723	0.34%
2024/06/25	0.2	56.77	3.1	56.77	57.00	-2.9	1,722	-0.17%
2024/06/24	3.1	56.54	4.1	56.67	56.60	-0.9	1,722	-0.05%
2024/06/21	4.2	56.78	0	0.00	56.70	4.2	1,728	0.24%
2024/06/20	5.1	56.90	8.2	56.92	57.00	-3.1	1,701	-0.18%
2024/06/19	6.1	56.90	1.7	57.07	57.00	4.5	1,706	0.26%
2024/06/18	0	57.20	3.1	57.20	57.20	-3.1	1,716	-0.18%
2024/06/17	1	57.00	2.3	57.04	57.30	-1.2	1,758	-0.07%
2024/06/14	2.1	56.80	2.2	57.00	57.00	-0.1	1,769	0.00%
2024/06/13	8.2	56.80	0.6	56.91	56.90	7.6	1,820	0.42%
2024/06/12	4.1	56.80	1	56.90	56.90	3.1	2,032	0.15%
2024/06/11	0	57.10	0.1	57.30	57.00	0	2,087	0.00%
2024/06/07	9	57.09	0.1	57.30	57.10	8.9	2,099	0.42%
2024/06/06	2.4	57.11	2.3	57.21	57.20	0.1	2,116	0.00%
2024/06/05	0.3	57.20	4	57.20	57.30	-3.7	2,125	-0.18%
2024/06/04	9.5	56.99	1.3	57.10	57.20	8.2	2,140	0.38%
2024/06/03	9.3	56.91	5	56.92	56.70	4.3	2,145	0.20%
2024/05/31	1	57.00	0.2	57.17	57.30	0.8	2,159	0.04%
2024/05/30	8.2	56.64	3.1	56.54	56.50	5.1	2,215	0.23%
2024/05/29	12.2	56.34	0	0.00	56.70	12.2	2,221	0.55%
2024/05/28	8.1	56.56	0	56.70	56.30	8.1	2,204	0.37%
2024/05/27	7.3	56.83	3.6	56.85	56.80	3.7	2,181	0.17%
2024/05/24	3.1	57.01	0	0.00	57.10	3.1	2,180	0.14%
2024/05/23	4.4	57.49	2.3	57.68	57.20	2.2	2,195	0.10%
2024/05/22	5.1	58.00	12	58.28	58.00	-6.9	2,201	-0.31%
2024/05/21	5.1	58.20	19.1	58.40	58.10	-14	2,207	-0.64%
2024/05/20	18	58.61	7.1	58.84	58.40	10.9	2,229	0.49%
2024/05/17	1.1	57.81	8.1	57.95	58.10	-6.9	2,214	-0.31%
2024/05/16	5.5	57.86	1.5	58.27	57.60	4	2,225	0.18%
2024/05/15	0.2	58.06	2.4	58.25	58.20	-2.2	2,222	-0.10%
2024/05/14	0.6	58.00	1.5	58.41	58.10	-1	2,244	-0.04%
2024/05/13	12	57.93	3.2	58.15	58.10	8.8	2,247	0.39%
2024/05/10	22	58.32	2	58.00	57.60	20	2,230	0.90%
2024/05/09	3.2	58.10	1.1	58.37	58.10	2.1	2,222	0.09%
2024/05/08	0.8	57.96	8.1	57.79	58.10	-7.3	2,218	-0.33%
2024/05/07	0.3	57.40	7	57.51	57.50	-6.7	2,202	-0.30%
2024/05/06	0.4	57.30	2.1	57.40	57.40	-1.7	2,187	-0.08%
2024/05/03	5	57.12	2.1	57.21	57.00	2.9	2,189	0.13%
2024/05/02	3.8	57.22	4.3	57.13	57.40	-0.4	2,197	-0.02%
2024/04/30	2	57.35	0	0.00	57.20	2	2,199	0.09%
2024/04/29	0	0.00	3.2	57.40	57.50	-3.2	2,193	-0.14%
2024/04/26	5.2	56.94	1	57.00	57.00	4.2	2,180	0.19%
2024/04/25	4.4	56.89	1	57.40	57.40	3.4	2,166	0.16%
2024/04/24	6.1	57.02	1.1	57.10	57.00	5.1	2,175	0.23%
2024/04/23	2	56.70	15.3	57.25	57.40	-13.2	2,142	-0.62%
2024/04/22	0.1	56.33	1.1	56.28	56.40	-1	2,093	-0.05%
2024/04/19	8.6	55.32	42.1	55.50	55.50	-33.5	2,041	-1.64%
2024/04/18	8	55.73	0.1	55.89	55.70	8	1,980	0.40%
2024/04/17	6.2	56.00	2	55.80	55.60	4.2	1,957	0.22%
2024/04/16	6.3	55.54	7.6	55.37	55.20	-1.3	1,952	-0.07%
2024/04/15	17.7	56.50	6.1	56.25	56.30	11.6	1,925	0.60%
2024/04/12	6.2	57.21	1.1	57.30	57.20	5.1	1,881	0.27%
2024/04/11	8.2	57.39	12.3	57.32	57.40	-4.1	1,887	-0.22%
2024/04/10	8.3	58.18	28	58.15	58.00	-19.7	1,884	-1.04%
2024/04/09	0	57.90	3	58.00	58.00	-3	1,899	-0.16%
2024/04/08	2.2	57.78	4	57.83	58.00	-1.8	1,904	-0.10%
2024/04/03	7	57.51	3.1	57.60	57.60	3.9	1,944	0.20%
2024/04/02	3.9	57.88	1	58.10	57.80	2.9	1,933	0.15%
2024/04/01	3.2	58.19	3.2	58.16	58.20	0	1,935	0.00%
2024/03/29	6.2	57.50	5	57.80	57.70	1.2	1,933	0.06%
2024/03/28	1.5	58.01	3.2	57.94	57.70	-1.7	1,946	-0.09%
2024/03/27	1.1	57.88	2	57.70	57.80	-0.9	2,001	-0.05%
2024/03/26	3.5	57.42	0.3	57.64	57.40	3.2	2,064	0.16%
2024/03/25	0.2	57.90	6	57.93	57.70	-5.8	2,116	-0.27%
2024/03/22	5.1	57.82	1.1	57.71	57.60	4	2,179	0.18%
2024/03/21	4.1	58.30	3.1	58.46	58.20	1	2,232	0.05%
2024/03/20	5.1	58.20	10.2	58.15	58.20	-5.1	2,225	-0.23%
2024/03/19	14.2	57.42	2.4	57.45	57.20	11.8	2,207	0.54%
2024/03/18	21.4	56.67	11.5	56.50	57.10	10	2,213	0.45%
2024/03/15	55.9	57.37	15.3	58.24	56.80	40.6	2,172	1.87%
2024/03/14	27	60.97	15.3	61.17	60.50	11.8	1,957	0.60%
2024/03/13	24	60.40	4.1	60.52	60.10	19.9	1,902	1.05%
2024/03/12	7.5	60.18	12.2	60.09	60.10	-4.7	1,898	-0.25%
2024/03/11	17.2	59.62	0.4	59.61	59.60	16.8	1,910	0.88%
2024/03/08	10	59.69	3.5	59.85	59.40	6.5	1,923	0.34%
2024/03/07	1	60.29	0.4	60.05	60.30	0.6	1,920	0.03%
2024/03/06	2.5	60.25	14.6	60.39	60.40	-12.1	1,916	-0.63%
2024/03/05	8.7	60.19	20.2	60.04	60.30	-11.4	1,911	-0.60%
2024/03/04	0.1	58.90	0	0.00	58.70	0.1	1,853	0.00%
2024/03/01	1.1	59.08	5	58.98	58.90	-4	1,854	-0.21%
2024/02/29	0.4	58.47	0.7	58.67	58.40	-0.3	1,858	-0.02%
2024/02/27	5.6	58.87	6	58.90	58.50	-0.5	1,861	-0.02%
2024/02/26	0.2	59.00	1.1	59.00	59.00	-0.9	1,879	-0.05%
2024/02/23	0.4	58.70	17.7	58.94	58.70	-17.3	1,881	-0.92%
2024/02/22	1.4	58.34	3.6	58.70	58.60	-2.3	1,887	-0.12%
2024/02/21	0.1	58.47	8.3	58.54	58.50	-8.2	1,882	-0.44%
2024/02/20	5.5	58.04	3	58.17	57.80	2.5	1,864	0.13%
2024/02/19	4.2	57.26	5	57.84	58.00	-0.8	1,861	-0.05%
2024/02/16	12.4	57.08	2	57.25	57.00	10.4	1,869	0.56%
2024/02/15	6.2	57.14	1.2	57.25	57.20	5	1,855	0.27%
2024/02/05	4.4	58.05	3	58.17	58.20	1.4	1,837	0.07%
2024/02/02	0.1	57.90	1	58.00	58.00	-0.9	1,856	-0.05%
2024/02/01	0.4	58.00	1	58.00	57.80	-0.7	1,853	-0.04%
2024/01/31	0.3	57.75	0	57.65	57.70	0.3	1,846	0.02%
2024/01/30	0.1	57.82	0.6	57.90	57.70	-0.4	1,838	-0.02%
2024/01/29	0.1	58.20	0	0.00	58.30	0.1	1,837	0.00%
2024/01/26	4	58.18	1	58.50	58.20	3	1,838	0.16%
2024/01/25	0.5	57.82	3	58.07	58.10	-2.5	1,832	-0.14%
2024/01/24	0.5	57.57	2	57.50	57.50	-1.5	1,828	-0.08%
2024/01/23	0	57.90	0	0.00	57.80	0	1,842	0.00%
2024/01/22	0.8	57.35	0.5	57.38	57.40	0.3	1,835	0.02%
2024/01/19	0.3	57.10	0	0.00	57.30	0.3	1,833	0.02%
2024/01/18	0.3	57.17	0	0.00	57.10	0.3	1,838	0.02%
2024/01/17	0	0.00	0.1	57.50	57.70	-0.1	1,820	0.00%
2024/01/16	0.1	57.30	0	0.00	57.40	0.1	1,790	0.00%
2024/01/15	0.9	57.62	3	57.66	58.00	-2.1	1,790	-0.12%
2024/01/12	1.3	56.76	3	57.00	57.00	-1.8	1,802	-0.10%
2024/01/11	8.5	56.96	0	0.00	56.80	8.5	1,783	0.48%
2024/01/10	3.2	56.58	8.1	56.63	57.00	-4.9	1,787	-0.27%
2024/01/09	4.4	57.25	2.8	57.38	57.10	1.6	1,785	0.09%
2024/01/08	3	57.73	3.5	57.81	57.80	-0.5	1,772	-0.03%
2024/01/05	7.6	57.80	14.2	57.44	57.60	-6.7	1,778	-0.37%
2024/01/04	7.2	58.23	0	58.56	58.20	7.2	1,757	0.41%
2024/01/03	6.3	58.50	11	58.66	58.80	-4.7	1,751	-0.27%
2024/01/02	3.1	58.63	0.1	58.40	58.90	3	1,724	0.17%
2023/12/29	12.2	58.75	25.4	58.66	58.50	-13.3	1,711	-0.78%
2023/12/28	0.3	57.70	1.1	57.61	57.80	-0.8	1,701	-0.05%
2023/12/27	6.6	57.54	1	57.60	57.50	5.6	1,728	0.32%
2023/12/26	2.3	57.61	5.3	57.65	58.00	-3.1	1,723	-0.18%
2023/12/25	5.5	58.01	4.3	57.78	57.70	1.2	1,731	0.07%
2023/12/22	4.2	58.50	10.2	59.00	59.00	-6	1,706	-0.35%
2023/12/21	2.1	58.08	10.2	58.99	59.20	-8.1	1,653	-0.49%
2023/12/20	5.1	58.16	1.1	58.77	58.80	4	1,617	0.25%
2023/12/19	12.4	58.15	5	57.92	58.60	7.4	1,565	0.47%
2023/12/18	1.2	58.00	8.3	58.20	58.40	-7.1	1,500	-0.47%
2023/12/15	3.8	56.77	1.4	56.97	57.00	2.5	1,464	0.17%
2023/12/14	1.2	56.62	2.9	56.53	56.90	-1.7	1,468	-0.12%
2023/12/13	4.6	56.70	4	56.33	56.30	0.6	1,457	0.04%
2023/12/12	7	57.18	1.9	57.12	57.20	5.2	1,459	0.35%
2023/12/11	2.2	57.01	4.6	57.15	57.00	-2.3	1,455	-0.16%
2023/12/08	0.1	57.19	21.2	57.20	57.20	-21.1	1,479	-1.43%
2023/12/07	1.6	57.16	7	57.06	56.80	-5.4	1,478	-0.36%
2023/12/06	0.2	56.75	10.1	57.40	57.40	-9.9	1,471	-0.67%
2023/12/05	0.3	56.20	19.4	56.55	56.50	-19.1	1,442	-1.33%
2023/12/04	0.2	55.90	6.9	56.26	56.10	-6.7	1,426	-0.47%
2023/12/01	3.1	55.83	1.7	55.88	55.80	1.4	1,431	0.10%
2023/11/30	1	56.10	20.8	56.20	56.30	-19.8	1,445	-1.37%
2023/11/29	2.1	55.75	1.3	55.85	55.90	0.8	1,487	0.06%
2023/11/28	3	55.53	14.4	55.59	55.80	-11.4	1,486	-0.77%
2023/11/27	0.1	55.32	1	55.20	55.00	-0.9	1,488	-0.06%
2023/11/24	1.2	54.92	4.2	55.14	55.30	-3	1,490	-0.20%
2023/11/22	0.2	54.72	8.1	54.90	54.90	-7.9	1,475	-0.54%
2023/11/21	4.2	54.41	7.6	54.19	54.50	-3.4	1,468	-0.23%
2023/11/20	1.4	53.72	3.1	53.84	53.60	-1.7	1,457	-0.12%
2023/11/17	0	0.00	0.5	53.84	53.90	-0.5	1,454	-0.04%
2023/11/16	14.5	53.94	3.9	54.21	54.00	10.6	1,450	0.73%
2023/11/15	1	53.90	0.2	53.73	53.90	0.8	1,460	0.06%
2023/11/14	0.1	53.30	0.9	53.10	53.20	-0.8	1,520	-0.06%
2023/11/13	1.2	53.07	1.1	53.53	53.00	0.1	1,542	0.01%
2023/11/10	3	53.70	18.4	53.78	53.60	-15.4	1,573	-0.98%
2023/11/09	0.6	52.90	0	0.00	52.80	0.6	1,558	0.04%
2023/11/08	0.4	52.97	3	53.00	53.00	-2.6	1,651	-0.16%
2023/11/07	0.1	52.70	0	0.00	52.80	0.1	1,692	0.01%
2023/11/06	0.3	52.80	0	52.80	52.80	0.3	1,773	0.02%
2023/11/03	0	0.00	0	52.50	52.50	0	2,027	0.00%
2023/11/02	1.1	52.00	0	0.00	52.10	1.1	2,102	0.05%
2023/11/01	0.2	51.20	8	51.29	51.90	-7.8	2,220	-0.35%
2023/10/31	2.5	51.27	0	51.67	50.80	2.5	2,536	0.10%
2023/10/30	0	0.00	1	51.60	51.60	-1	2,750	-0.04%
2023/10/27	0	0.00	1	51.70	51.90	-1	2,967	-0.03%
2023/10/26	1.2	51.52	1	51.40	51.40	0.2	3,107	0.01%
2023/10/25	4.2	52.03	0	52.30	51.90	4.2	3,144	0.13%
2023/10/24	0.2	51.82	0	51.90	51.70	0.2	3,205	0.01%
2023/10/23	4.3	51.40	0	51.80	51.60	4.3	3,290	0.13%
2023/10/20	5.9	51.19	7	51.13	51.20	-1.1	3,351	-0.03%
2023/10/19	3.2	51.97	0	52.00	51.80	3.2	3,414	0.09%
2023/10/18	9.6	51.76	0	51.90	51.60	9.6	3,558	0.27%
2023/10/17	6.7	52.37	0	0.00	52.20	6.7	3,714	0.18%
2023/10/16	3.2	52.51	0	52.80	52.50	3.2	3,843	0.08%
2023/10/13	4.1	53.35	1.1	53.21	52.80	3	4,081	0.07%
2023/10/12	8.1	52.83	0	0.00	53.20	8.1	4,329	0.19%
2023/10/11	1.3	52.90	0	0.00	52.70	1.3	4,406	0.03%
2023/10/06	2.2	52.77	1	52.80	52.80	1.2	4,441	0.03%
2023/10/05	2.1	52.51	0.1	52.70	52.60	2	4,458	0.05%
2023/10/04	10.1	52.29	0	0.00	52.10	10.1	4,499	0.23%
2023/10/03	7.5	53.32	1	53.10	53.10	6.5	4,501	0.14%
2023/10/02	4.3	53.72	1.1	53.83	53.80	3.2	4,483	0.07%
2023/09/28	0.1	54.10	0	54.50	53.80	0.1	4,493	0.00%
2023/09/27	0.2	54.29	9	54.04	54.10	-8.8	4,499	-0.20%
2023/09/26	4.1	54.58	3	54.77	54.30	1.1	4,521	0.02%
2023/09/25	3.1	55.20	3.8	55.10	55.20	-0.7	4,530	-0.01%
2023/09/22	8.1	53.84	2	54.10	54.00	6.1	4,532	0.13%
2023/09/21	0	54.20	1.1	54.21	54.30	-1.1	4,535	-0.02%
2023/09/20	20	54.64	17	55.02	54.20	3	4,538	0.07%
2023/09/19	3.3	54.50	0.7	54.50	54.40	2.6	4,511	0.06%
2023/09/18	1.3	55.42	1.6	55.57	55.30	-0.3	4,498	-0.01%
2023/09/15	6.1	55.33	4.6	55.43	55.60	1.5	4,497	0.03%
2023/09/14	0	55.00	0	0.00	54.90	0	4,512	0.00%
2023/09/13	0	54.30	0	0.00	54.30	0	4,504	0.00%
2023/09/12	4.3	54.20	2.1	54.11	54.20	2.2	4,490	0.05%
2023/09/11	47.1	54.20	2	54.20	54.20	45.1	4,482	1.01%
2023/09/08	1	54.50	2	54.61	54.50	-1	4,486	-0.02%
2023/09/07	3.2	54.72	4	54.93	54.60	-0.8	4,496	-0.02%
2023/09/06	6.3	54.81	2	54.95	54.80	4.3	4,493	0.10%
2023/09/05	8	55.50	3	56.13	55.40	5	4,475	0.11%
2023/09/04	3.4	56.11	44.6	55.88	56.10	-41.2	4,468	-0.92%
2023/09/01	1	54.90	3	54.93	55.00	-2	4,422	-0.05%
2023/08/31	1	54.80	26	54.72	54.60	-25	4,413	-0.57%
2023/08/30	2	54.45	7	54.53	54.30	-5	4,399	-0.11%
2023/08/29	5.2	54.64	1.7	54.60	54.80	3.5	4,397	0.08%
2023/08/28	3.1	53.98	3	54.80	54.20	0.1	4,392	0.00%
2023/08/25	0.2	54.60	6.3	54.46	54.30	-6.1	4,397	-0.14%
2023/08/24	0.5	54.20	1	54.00	53.80	-0.5	4,399	-0.01%
2023/08/23	0.1	54.70	1	54.60	54.30	-0.9	4,391	-0.02%
2023/08/22	0	0.00	1	54.50	54.60	-1	4,391	-0.02%
2023/08/21	6.1	54.50	2	54.30	54.30	4.1	4,400	0.09%
2023/08/18	46	54.90	15	54.93	54.70	31	4,388	0.71%
2023/08/17	3	54.00	2	53.80	54.00	1	4,363	0.02%
2023/08/16	28.9	53.48	45.1	53.43	53.40	-16.2	4,391	-0.37%
2023/08/15	6.1	53.30	4	53.13	53.10	2.1	4,362	0.05%
2023/08/14	19.2	52.75	4.1	52.85	52.90	15.1	4,360	0.35%
2023/08/11	16	54.16	5	54.08	54.10	11	4,299	0.26%
2023/08/10	35.1	54.25	5.1	54.65	54.30	30	4,311	0.70%
2023/08/09	68.1	54.53	39.7	54.95	55.40	28.4	4,248	0.67%
2023/08/08	25.5	59.35	22.6	59.13	58.90	2.8	3,996	0.07%
2023/08/07	34	58.06	86.1	58.37	58.80	-52.1	3,956	-1.32%
2023/08/04	45	57.07	8	57.79	56.70	36.9	3,866	0.95%
2023/08/02	33.3	62.50	23.5	62.34	61.40	9.7	3,623	0.27%
2023/08/01	18.2	61.63	30.2	61.65	62.20	-12	3,484	-0.35%
2023/07/31	16.8	60.23	16.3	60.36	59.80	0.5	3,311	0.01%
2023/07/28	6.1	58.95	5.1	59.24	59.40	1	3,249	0.03%
2023/07/27	11.2	58.81	10	59.27	59.50	1.1	3,234	0.04%
2023/07/26	4.3	58.64	4.2	58.96	59.00	0.1	3,191	0.00%
2023/07/25	4.3	57.97	3.4	58.50	58.10	0.9	3,113	0.03%
2023/07/24	6.5	59.30	11.7	59.19	59.00	-5.2	3,044	-0.17%
2023/07/21	6.4	58.63	29.2	58.57	59.00	-22.8	2,974	-0.77%
2023/07/20	5.1	58.06	42.2	58.49	58.60	-37.2	2,857	-1.30%
2023/07/19	73.2	56.72	72.9	57.01	56.30	0.3	2,690	0.01%
2023/07/18	46.3	55.97	67.3	56.88	55.90	-21	2,564	-0.82%
2023/07/17	34.3	55.44	45.6	55.35	55.90	-11.3	2,333	-0.49%
2023/07/14	16	52.79	7	53.16	52.60	9	2,096	0.43%
2023/07/13	63.3	51.93	2	52.10	51.80	61.2	2,059	2.97%
2023/07/12	0.4	51.87	11.6	51.83	51.80	-11.2	2,081	-0.54%
2023/07/11	20.4	52.20	2.6	51.60	52.00	17.8	2,083	0.85%
2023/07/10	1.6	52.46	2	52.40	52.50	-0.5	2,058	-0.02%
2023/07/07	3.6	51.81	0.1	51.93	51.80	3.5	2,037	0.17%
2023/07/06	12.5	52.35	0	0.00	52.10	12.5	2,036	0.61%
2023/07/05	12	53.09	0.1	53.20	52.90	11.9	2,031	0.59%
2023/07/04	0.4	53.25	4.1	53.42	53.30	-3.7	2,046	-0.18%
2023/07/03	0.3	53.32	4.1	53.30	53.30	-3.8	2,083	-0.18%
2023/06/30	0.5	53.40	5.6	53.20	53.30	-5.1	2,091	-0.24%
2023/06/29	6.1	53.00	13.5	53.06	52.80	-7.4	2,063	-0.36%
2023/06/28	12.5	52.67	2.9	52.27	52.70	9.6	2,049	0.47%
2023/06/27	1.4	52.04	0.2	52.10	52.00	1.2	2,048	0.06%
2023/06/26	1.4	52.33	1.3	52.19	52.20	0.1	2,049	0.00%
2023/06/21	3.3	51.56	1.1	51.32	52.10	2.2	2,051	0.11%
2023/06/20	8.4	51.36	1.4	51.26	51.40	7	2,044	0.34%
2023/06/19	0.6	52.49	1.1	52.41	52.40	-0.6	2,008	-0.03%
2023/06/16	4.9	52.69	11.1	52.81	52.50	-6.2	2,011	-0.31%
2023/06/15	8.2	52.69	4.7	52.72	52.90	3.5	2,005	0.17%
2023/06/14	2.1	52.31	0	0.00	52.50	2.1	2,014	0.11%
2023/06/13	3.2	52.86	4	52.95	52.90	-0.8	2,007	-0.04%
2023/06/12	2.6	52.95	2.4	53.06	52.70	0.3	2,005	0.01%
2023/06/09	3.2	53.41	0.2	53.40	53.50	3	2,013	0.15%
2023/06/08	2.4	53.30	20.8	53.46	53.50	-18.4	2,029	-0.91%
2023/06/07	2.1	52.80	1.6	53.21	53.30	0.5	2,039	0.03%
2023/06/06	1.3	52.76	2.6	52.84	52.80	-1.3	2,046	-0.06%
2023/06/05	3.3	53.13	1.3	53.20	53.00	2	2,074	0.10%
2023/06/02	1.5	52.99	10.3	53.19	53.20	-8.8	2,130	-0.41%
2023/06/01	6.1	52.73	0.8	52.67	52.70	5.3	2,211	0.24%
2023/05/31	10.6	53.05	0	0.00	52.50	10.6	2,283	0.47%
2023/05/30	3.1	53.15	4.4	53.21	53.30	-1.2	2,359	-0.05%
2023/05/29	5.5	53.02	1.5	52.97	52.80	4	2,645	0.15%
2023/05/26	1.8	53.08	0.2	53.20	53.10	1.6	2,677	0.06%
2023/05/25	3.9	53.27	0	53.40	53.30	3.9	2,736	0.14%
2023/05/24	1.8	53.73	7.3	53.90	53.90	-5.5	2,753	-0.20%
2023/05/23	9.9	54.75	17.6	54.41	54.00	-7.8	2,765	-0.28%
2023/05/22	1.6	53.71	9.3	53.75	53.70	-7.6	2,722	-0.28%
2023/05/19	1.5	53.17	31.5	53.12	53.10	-30.1	2,668	-1.13%
2023/05/18	3.5	53.25	0.1	53.39	53.10	3.4	2,655	0.13%
2023/05/17	1.6	53.27	5.4	53.40	53.50	-3.8	2,642	-0.14%
2023/05/16	1.1	53.01	4.2	53.30	53.00	-3.1	2,612	-0.12%
2023/05/15	20.1	52.65	39	52.59	52.80	-18.9	2,561	-0.74%
2023/05/12	3	52.19	1	52.48	52.50	2	2,568	0.08%
2023/05/11	3	52.19	1	52.48	52.00	2	2,560	0.08%
2023/05/10	15.3	53.20	2.2	53.33	53.30	13.1	2,533	0.52%
2023/05/09	30.4	53.68	13.2	53.76	52.70	17.3	2,510	0.69%
2023/05/08	8.5	53.47	10.6	53.56	53.50	-2.1	2,441	-0.09%
2023/05/05	3.6	52.52	4.6	52.32	52.80	-1	2,366	-0.04%
2023/05/04	7.2	52.49	15.5	52.18	51.80	-8.3	2,330	-0.36%
2023/05/03	5.1	52.02	3.1	52.16	52.20	1.9	2,273	0.08%
2023/05/02	2	51.85	3	51.97	51.80	-1	2,255	-0.05%
2023/04/28	0.7	51.11	8	51.15	51.30	-7.3	2,254	-0.32%
2023/04/27	0.8	51.26	0.2	51.10	51.10	0.6	2,255	0.03%
2023/04/26	0	0.00	3.4	51.29	51.30	-3.4	2,263	-0.15%
2023/04/25	35.2	51.04	2	50.90	50.90	33.2	2,254	1.47%
2023/04/24	1.1	51.30	2	51.15	51.30	-0.9	2,232	-0.04%
2023/04/21	1.9	51.45	3	51.23	51.40	-1.1	2,232	-0.05%
2023/04/20	1.2	52.37	2.5	52.54	52.00	-1.3	2,229	-0.06%
2023/04/19	10.2	52.79	9.3	52.51	52.60	0.9	2,223	0.04%
2023/04/18	4.4	53.02	7.4	53.31	52.70	-3	2,199	-0.14%
2023/04/17	7.3	52.97	19.1	53.06	52.80	-11.9	2,156	-0.55%
2023/04/14	4.2	51.94	13.1	52.07	51.90	-8.9	2,089	-0.43%
2023/04/13	1.2	51.30	17.9	51.76	52.00	-16.7	2,064	-0.81%
2023/04/12	17	51.10	1.3	51.07	51.00	15.7	2,039	0.77%
2023/04/11	10.3	51.69	7.5	51.80	51.40	2.8	2,025	0.14%
2023/04/10	5.5	51.64	11.2	51.68	52.00	-5.7	2,049	-0.28%
2023/04/07	7	51.57	4	51.68	51.90	3	2,035	0.15%
2023/04/06	8.5	51.64	55.6	51.94	51.90	-47.1	2,013	-2.34%
2023/03/31	10.5	50.88	32	50.58	51.10	-21.5	1,972	-1.09%
2023/03/30	2.1	50.15	7	50.30	50.30	-4.9	1,938	-0.25%
2023/03/29	2.2	50.20	4	50.18	50.20	-1.8	1,930	-0.09%
2023/03/28	2	50.15	16.1	50.38	50.30	-14.1	1,934	-0.73%
2023/03/27	5.2	50.12	4.2	50.20	50.20	0.9	1,924	0.05%
2023/03/24	11.3	49.84	7.3	49.97	49.90	4	1,914	0.21%
2023/03/23	1	49.95	0	0.00	50.00	1	1,900	0.05%
2023/03/22	3.3	50.11	3	50.13	50.10	0.3	1,894	0.02%
2023/03/21	3.1	49.92	8.1	50.17	50.10	-5	1,886	-0.26%
2023/03/20	20.5	49.77	1	50.10	49.65	19.5	1,878	1.04%
2023/03/17	9.3	50.03	6	49.95	49.85	3.3	1,866	0.18%
2023/03/16	0.1	50.02	2.3	50.06	50.00	-2.2	1,853	-0.12%
2023/03/15	4.2	50.58	3.3	50.86	50.30	0.9	1,840	0.05%
2023/03/14	1.3	50.03	4.6	50.24	50.50	-3.3	1,827	-0.18%
2023/03/13	22.1	49.97	11	49.87	50.10	11.1	1,813	0.61%
2023/03/10	17.3	50.70	35.3	50.80	50.30	-18.1	1,791	-1.01%
2023/03/09	7.7	51.14	10.3	51.23	51.10	-2.7	1,772	-0.15%
2023/03/08	10.1	51.08	7	51.43	51.30	3.1	1,767	0.18%
2023/03/07	28.2	51.26	15.2	51.89	51.20	13	1,730	0.75%
2023/03/06	41.3	51.62	27.3	52.11	51.30	14.1	1,673	0.84%
2023/03/03	27.6	50.28	19.3	50.74	50.20	8.3	1,590	0.52%
2023/03/02	36.9	50.36	10.3	50.31	50.00	26.6	1,515	1.75%
2023/03/01	141.9	53.47	117	52.02	51.10	24.9	1,410	1.76%	大買/大賣/
2023/02/24	10.1	50.42	7.2	50.37	50.60	2.8	1,105	0.26%
2023/02/23	3.2	49.96	1.2	49.90	49.55	2	1,057	0.19%
2023/02/22	4.6	48.46	3.9	48.83	49.05	0.7	984	0.07%
2023/02/21	3.2	47.99	16.4	48.46	48.65	-13.2	950	-1.39%
2023/02/20	4	47.55	1.4	47.62	47.75	2.7	929	0.29%
2023/02/17	1.2	46.99	2.1	47.06	47.05	-0.9	922	-0.10%
2023/02/16	0.1	47.05	14	47.16	47.30	-14	929	-1.50%
2023/02/15	1.1	46.81	2.1	46.91	46.85	-1.1	929	-0.12%
2023/02/14	4.3	46.64	7.2	46.66	46.65	-2.9	925	-0.32%
2023/02/13	7.2	46.50	2	46.85	46.60	5.2	929	0.56%
2023/02/10	6.3	46.65	0	0.00	46.35	6.3	925	0.68%
2023/02/09	3.3	47.26	0.3	47.40	47.25	3	896	0.34%
2023/02/08	3.4	47.44	9	47.51	47.60	-5.6	890	-0.63%
2023/02/07	1.1	46.85	4	47.00	47.10	-2.9	877	-0.33%
2023/02/06	3.2	46.50	0	0.00	46.65	3.2	874	0.36%
2023/02/03	0.1	46.50	1.1	46.41	46.85	-1	863	-0.12%
2023/02/02	7	46.14	3.1	46.07	46.20	3.9	842	0.46%
2023/02/01	3.8	46.00	0.3	46.05	45.80	3.5	841	0.41%
2023/01/31	2.1	46.40	1	46.45	46.30	1.1	830	0.14%
2023/01/30	2.5	45.91	0	46.05	45.65	2.4	834	0.29%
2023/01/17	4.3	45.89	1.3	45.97	45.85	3	839	0.36%
2023/01/16	3.3	46.25	0.3	46.40	45.80	3	835	0.36%
2023/01/13	5.1	45.98	0.1	46.20	46.10	5	834	0.60%
2023/01/12	1.1	46.10	0	0.00	46.20	1.1	902	0.12%
2023/01/11	2.2	46.60	1	46.35	46.05	1.2	898	0.13%
2023/01/10	0.3	46.29	4	46.02	46.30	-3.7	886	-0.41%
2023/01/09	2.1	45.52	4	45.62	45.80	-1.9	867	-0.22%
2023/01/06	0	45.45	0	45.53	45.25	0	857	0.00%
2023/01/05	1.1	45.27	0.3	45.43	45.20	0.8	860	0.10%
2023/01/04	4.6	45.20	0.1	45.31	45.35	4.5	863	0.52%
2023/01/03	3	45.32	3	45.09	45.45	0	861	0.00%
2022/12/30	2.1	45.50	0	45.55	45.55	2	858	0.24%
2022/12/29	8.2	45.41	0	0.00	45.40	8.2	855	0.95%
2022/12/28	12.2	46.27	5.6	46.06	46.05	6.6	851	0.78%
2022/12/27	1	44.90	5.9	45.21	45.35	-4.9	816	-0.60%
2022/12/26	3.2	45.17	2.3	45.91	45.00	0.9	822	0.11%
2022/12/23	6.1	45.17	2	45.35	45.45	4.1	814	0.50%
2022/12/22	1.1	44.67	2	44.65	44.60	-0.9	799	-0.11%
2022/12/21	0.3	44.55	3	44.60	44.10	-2.7	814	-0.33%
2022/12/20	2.6	44.76	0	0.00	44.40	2.6	820	0.32%
2022/12/19	1.2	44.37	0	0.00	44.30	1.2	815	0.14%
2022/12/16	3.1	44.47	0	0.00	44.35	3.1	811	0.38%
2022/12/15	1	44.85	1.3	44.92	44.80	-0.3	809	-0.04%
2022/12/14	0.2	45.00	1	45.00	45.00	-0.8	811	-0.10%
2022/12/13	3.3	44.69	0	0.00	44.55	3.3	803	0.40%
2022/12/12	0.1	44.37	2	44.20	44.50	-1.9	804	-0.23%
2022/12/09	0.1	44.40	0	0.00	44.50	0.1	806	0.01%
2022/12/08	3	44.43	0	0.00	44.25	3	804	0.37%
2022/12/07	0	44.80	1.3	44.69	44.75	-1.3	807	-0.16%
2022/12/06	2.2	44.61	0	0.00	44.40	2.2	804	0.28%
2022/12/05	0.1	45.07	1	44.85	44.85	-0.9	799	-0.11%
2022/12/02	4.3	44.73	2.1	44.70	44.75	2.2	790	0.27%
2022/12/01	5.1	44.67	0	0.00	44.75	5.1	790	0.65%
2022/11/30	1.2	44.49	0	0.00	44.55	1.2	773	0.16%
2022/11/29	1.1	43.43	1	44.00	44.00	0.1	752	0.01%
2022/11/28	2	43.70	3.2	43.79	43.75	-1.2	753	-0.16%
2022/11/25	2	44.15	2.1	44.28	44.05	-0.1	750	-0.01%
2022/11/24	0	43.75	1.1	43.49	43.55	-1.1	739	-0.15%
2022/11/23	1.3	43.23	0.1	43.30	43.30	1.2	744	0.16%
2022/11/22	0.1	43.21	0	43.15	43.35	0.1	763	0.01%
2022/11/21	0	43.35	0.5	43.40	43.40	-0.5	773	-0.06%
2022/11/18	0.1	43.35	0.2	43.26	43.25	-0.1	786	-0.01%
2022/11/16	2.2	42.92	0.1	43.20	42.75	2.1	803	0.26%
2022/11/15	1.2	43.19	6.1	43.24	43.30	-4.9	801	-0.61%
2022/11/14	3	42.82	0.3	42.80	42.90	2.7	795	0.35%
2022/11/11	0.1	42.20	6	42.06	42.05	-5.9	791	-0.75%
2022/11/10	15.2	41.80	3	41.80	41.70	12.2	790	1.55%
2022/11/09	13.5	41.83	0	0.00	41.90	13.5	790	1.71%
2022/11/08	1	41.90	1.1	42.00	41.90	0	792	0.00%
2022/11/07	2	41.50	1	41.50	41.60	1	798	0.13%
2022/11/04	0.1	41.15	0.1	41.30	41.20	0.1	804	0.01%
2022/11/03	2.2	41.17	0.2	41.20	41.05	2	808	0.25%
2022/11/02	3	41.46	0.1	41.60	41.20	2.9	807	0.36%
2022/11/01	2.3	40.71	0	0.00	40.60	2.3	797	0.29%
2022/10/31	0	40.45	0.2	40.50	40.20	-0.1	792	-0.02%
2022/10/28	4.6	40.26	0	0.00	39.95	4.6	799	0.57%
2022/10/27	3.2	40.25	2	40.33	40.40	1.2	792	0.15%
2022/10/26	0.2	40.21	100	40.01	40.05	-99.8	786	-12.70%
2022/10/25	5	40.65	1.1	40.28	40.30	3.8	771	0.50%
2022/10/24	1	41.90	0	0.00	41.70	1	755	0.14%
2022/10/21	3.2	42.04	0	0.00	42.00	3.2	749	0.42%
2022/10/20	4.5	42.07	0	43.00	42.80	4.5	737	0.61%
2022/10/19	0.8	44.05	2.2	44.05	43.85	-1.4	668	-0.21%
2022/10/18	0.4	43.27	0.3	43.99	44.10	0.1	671	0.02%
2022/10/17	1.1	42.87	0	0.00	43.20	1.1	667	0.16%
2022/10/14	1.1	43.01	0	0.00	43.55	1.1	665	0.17%
2022/10/13	6.6	42.92	7.2	42.95	42.75	-0.6	667	-0.09%
2022/10/12	1.2	43.33	0	0.00	43.35	1.2	659	0.18%
2022/10/11	3.1	43.65	0	43.80	43.80	3.1	652	0.47%
2022/10/07	0.3	44.78	0	44.85	44.75	0.2	649	0.04%
2022/10/06	0.2	44.98	1	44.80	45.00	-0.8	646	-0.13%
2022/10/05	0.3	44.92	3	45.03	45.00	-2.7	648	-0.42%
2022/10/04	3.1	44.35	3	44.00	44.40	0.1	646	0.02%
2022/10/03	3.4	43.96	2	44.10	44.00	1.4	641	0.22%
2022/09/30	6.1	44.64	0	0.00	44.50	6.1	641	0.96%
2022/09/29	4.3	45.11	3	45.45	45.45	1.3	631	0.20%
2022/09/28	4	45.82	3	45.65	45.25	1	622	0.16%
2022/09/27	0.5	46.64	0	0.00	46.60	0.5	619	0.08%
2022/09/26	1.4	46.89	0	0.00	46.90	1.4	625	0.22%
2022/09/23	1.3	47.38	0	47.65	47.30	1.2	628	0.20%
2022/09/22	5.8	47.41	0	0.00	47.40	5.8	640	0.91%
2022/09/21	4.3	47.65	0	0.00	47.40	4.3	637	0.68%
2022/09/20	0.3	48.00	2	47.90	47.95	-1.7	635	-0.27%
2022/09/19	3.2	47.77	2	47.70	47.70	1.2	646	0.19%
2022/09/16	2.2	48.37	0	0.00	48.30	2.2	653	0.33%
2022/09/15	3.2	48.59	0	0.00	48.65	3.2	660	0.48%
2022/09/14	4.4	48.42	0.2	48.70	48.30	4.2	669	0.63%
2022/09/13	2	48.73	1	48.75	48.70	1	672	0.15%
2022/09/12	1	48.20	0	0.00	48.25	1	677	0.15%
2022/09/08	0.1	48.10	2.3	48.01	48.20	-2.2	687	-0.32%
2022/09/07	8.2	47.82	0	0.00	47.75	8.2	692	1.19%
2022/09/06	1.3	48.29	1	48.20	48.20	0.3	694	0.04%
2022/09/05	0.8	48.64	0	0.00	48.45	0.8	700	0.11%
2022/09/02	2.1	48.51	17	48.50	48.45	-14.9	706	-2.10%
2022/09/01	5.5	48.63	1	48.75	48.70	4.5	707	0.64%
2022/08/31	1	48.95	0	0.00	49.25	1	701	0.15%
2022/08/30	10.5	49.15	2	48.60	49.15	8.5	699	1.22%
2022/08/29	2.4	50.83	26	50.08	50.70	-23.6	686	-3.44%
2022/08/26	1.2	50.59	1	50.40	50.60	0.2	665	0.03%
2022/08/25	6	50.67	0.1	50.60	50.50	5.9	659	0.89%
2022/08/24	2	50.30	1.2	50.13	50.20	0.8	652	0.12%
2022/08/23	2	49.73	2.2	50.01	49.95	-0.2	655	-0.03%
2022/08/22	2	49.62	2.2	49.63	49.75	-0.1	656	-0.02%
2022/08/19	1	49.05	7.1	49.06	49.10	-6.1	651	-0.94%
2022/08/18	2.2	49.01	0	0.00	49.10	2.2	658	0.33%
2022/08/17	1	49.70	0	0.00	49.50	1	655	0.16%
2022/08/16	1.2	49.69	0	0.00	49.55	1.2	667	0.17%
2022/08/15	1	49.65	1	49.21	49.70	0	674	0.00%
2022/08/12	5.3	48.90	9.1	49.07	48.90	-3.9	680	-0.57%
2022/08/11	1.4	48.05	8	48.07	48.00	-6.6	686	-0.96%
2022/08/10	4.1	47.71	0	0.00	47.60	4.1	702	0.58%
2022/08/09	0	0.00	1	48.00	48.10	-1	721	-0.14%
2022/08/08	0	47.40	0	0.00	47.75	0	735	0.00%
2022/08/05	2.3	47.33	0.6	47.50	47.35	1.7	760	0.23%
2022/08/04	4.3	46.85	0.2	47.06	47.20	4.2	800	0.52%
2022/08/03	7.5	47.09	1	47.00	47.15	6.5	834	0.77%
2022/08/02	7.6	47.70	0	48.00	47.55	7.6	847	0.90%
2022/08/01	1.7	48.47	0	0.00	48.40	1.7	874	0.19%
2022/07/29	2.1	48.93	0	0.00	48.90	2.1	888	0.24%
2022/07/28	0.4	49.05	0	49.05	48.95	0.4	897	0.04%
2022/07/27	0.1	48.88	0.1	48.76	49.00	0	920	0.00%
2022/07/26	0	48.75	4	48.75	48.80	-4	945	-0.42%
2022/07/25	1.1	48.47	1	48.00	48.65	0.1	954	0.01%
2022/07/22	1	47.70	1.1	47.66	47.65	-0.1	966	-0.01%
2022/07/21	0	0.00	0	47.90	47.90	0	997	0.00%
2022/07/20	4.1	47.79	0.1	48.00	47.70	4	1,018	0.39%
2022/07/19	1	47.00	2	47.10	47.35	-1	1,033	-0.09%
2022/07/18	2.2	46.69	0	0.00	46.95	2.2	1,048	0.21%
2022/07/15	2.7	46.98	0.1	47.25	46.85	2.7	1,102	0.24%
2022/07/14	0.1	47.50	1.5	47.40	47.45	-1.5	1,172	-0.12%
2022/07/13	0	47.42	1	47.20	47.40	-1	1,220	-0.08%
2022/07/12	1.2	46.99	0	0.00	47.10	1.2	1,333	0.09%
2022/07/11	0.2	47.57	0.1	47.50	47.50	0.1	1,465	0.01%
2022/07/08	1.4	47.51	0	47.80	47.20	1.4	1,510	0.09%
2022/07/07	1	48.05	0	48.00	47.95	1	1,518	0.07%
2022/07/06	3	48.25	1.1	48.16	48.10	1.9	1,537	0.12%
2022/07/05	1.1	48.84	1	49.00	48.85	0.1	1,557	0.01%
2022/07/04	1	48.60	8	48.38	48.65	-7	1,563	-0.45%
2022/07/01	2.6	47.31	4	47.26	47.35	-1.4	1,567	-0.09%
2022/06/30	2.6	47.18	1	47.10	47.55	1.6	1,596	0.10%
2022/06/29	2.1	47.51	0.3	47.70	47.45	1.8	1,595	0.11%
2022/06/28	4	47.95	1	47.90	47.90	3	1,607	0.19%
2022/06/27	0	0.00	0.3	48.05	47.80	-0.3	1,625	-0.02%
2022/06/24	2.3	47.58	0	0.00	47.70	2.3	1,650	0.14%
2022/06/23	1.1	46.86	12	46.83	47.05	-11	1,698	-0.65%
2022/06/22	5.4	47.00	1	46.70	46.85	4.4	1,694	0.26%
2022/06/21	1.3	46.95	6	47.20	47.35	-4.7	1,694	-0.28%
2022/06/20	1.5	47.30	0.4	47.62	47.00	1.1	1,695	0.06%
2022/06/17	4.4	47.97	0.4	48.20	47.60	4	1,699	0.24%
2022/06/16	2.5	48.79	0	0.00	48.70	2.5	1,703	0.14%
2022/06/15	0.3	48.42	1.1	48.27	49.00	-0.8	1,731	-0.05%
2022/06/14	5	47.49	1.7	47.88	47.75	3.4	1,740	0.19%
2022/06/13	11.3	48.03	0	0.00	47.90	11.3	1,750	0.65%
2022/06/10	3.1	48.54	0.7	48.90	48.75	2.4	1,759	0.14%
2022/06/09	0.1	49.15	0.2	49.20	49.00	-0.2	1,813	-0.01%
2022/06/08	1	48.65	3	49.00	49.00	-2	1,832	-0.11%
2022/06/07	0.2	48.85	1	48.75	48.65	-0.8	1,845	-0.04%
2022/06/06	0	49.05	0	0.00	48.85	0	1,862	0.00%
2022/06/02	4.7	48.70	0	0.00	48.60	4.7	1,903	0.25%
2022/06/01	18.3	49.10	2	49.05	49.10	16.3	1,936	0.84%
2022/05/31	1.3	48.74	0	0.00	49.40	1.3	1,952	0.06%
2022/05/30	16.3	48.62	4	48.69	48.90	12.2	1,950	0.63%
2022/05/27	5.1	48.50	6	48.41	48.50	-0.9	1,952	-0.05%
2022/05/26	8	48.52	3	48.40	48.45	5	1,962	0.25%
2022/05/25	0.3	47.88	3.1	47.46	47.75	-2.8	1,970	-0.14%
2022/05/24	8.3	47.10	0	47.70	47.05	8.3	2,006	0.41%
2022/05/23	9.6	47.79	0.2	47.75	47.55	9.5	2,000	0.47%
2022/05/20	2.3	47.35	2	47.48	47.45	0.3	2,021	0.02%
2022/05/19	2.8	46.77	1.3	46.77	47.05	1.5	2,032	0.07%
2022/05/18	9.4	47.26	0	0.00	47.50	9.4	2,142	0.44%
2022/05/17	6.8	46.89	2	46.80	46.90	4.8	2,132	0.23%
2022/05/16	2.6	47.55	4	47.43	47.25	-1.4	2,132	-0.07%
2022/05/13	14.6	47.59	3.2	47.47	47.45	11.4	2,147	0.53%
2022/05/12	10.6	47.74	9.5	47.65	47.35	1.1	2,147	0.05%
2022/05/11	22.5	49.01	5.8	49.13	48.80	16.7	2,126	0.79%
2022/05/10	7.6	49.76	11	49.22	49.95	-3.5	2,094	-0.16%
2022/05/09	31.3	50.84	13	50.35	50.40	18.3	2,080	0.88%
2022/05/06	3.3	52.03	4.7	52.20	51.90	-1.4	2,066	-0.07%
2022/05/05	1.3	52.56	0.1	52.70	52.10	1.2	2,085	0.06%
2022/05/04	2.6	52.03	6.2	52.03	52.00	-3.6	2,073	-0.17%
2022/05/03	16.1	52.36	2	52.40	52.20	14.1	2,061	0.69%
2022/04/29	3.3	53.20	0.3	53.00	52.80	3	2,045	0.15%
2022/04/28	5.2	53.82	3	53.30	53.20	2.2	2,053	0.11%
2022/04/27	5.6	52.62	9	52.80	52.50	-3.4	2,041	-0.17%
2022/04/26	1.6	53.48	0	0.00	53.40	1.6	2,018	0.08%
2022/04/25	3	53.85	10.9	54.11	53.70	-7.9	2,002	-0.40%
2022/04/22	1.5	54.70	6.1	54.67	54.70	-4.6	1,998	-0.23%
2022/04/21	11.1	55.14	3	55.03	54.60	8.1	1,992	0.41%
2022/04/20	3.1	55.27	6.2	55.17	55.60	-3.1	1,941	-0.16%
2022/04/19	0.5	54.14	5.1	54.06	54.30	-4.5	1,880	-0.24%
2022/04/18	16.2	55.12	9.4	55.36	54.50	6.8	1,849	0.37%
2022/04/15	15.7	55.20	23.7	55.13	55.30	-8	1,743	-0.46%
2022/04/14	17.6	54.78	7.3	54.88	54.90	10.3	1,625	0.63%
2022/04/13	0.2	54.50	8.4	54.22	54.40	-8.2	1,587	-0.52%
2022/04/12	0.3	54.61	2.1	54.41	54.20	-1.8	1,579	-0.11%
2022/04/11	2	54.70	1	54.99	54.90	1	1,578	0.06%
2022/04/08	1	54.80	13	54.80	54.90	-12	1,571	-0.76%
2022/04/07	9.4	54.90	1	54.80	54.80	8.3	1,563	0.53%
2022/04/06	4.2	54.92	6.4	54.93	55.20	-2.2	1,560	-0.14%
2022/04/01	0	54.20	2.1	54.10	54.40	-2.1	1,551	-0.13%
2022/03/31	0	54.43	0.1	54.45	54.10	-0.1	1,548	-0.01%
2022/03/30	4.2	54.33	0.3	54.71	54.40	3.9	1,542	0.25%
2022/03/29	5.2	54.73	10.5	54.63	54.70	-5.3	1,528	-0.34%
2022/03/28	7.2	53.54	9.1	53.99	54.50	-1.9	1,502	-0.13%
2022/03/25	1	53.03	5.1	52.90	53.00	-4.1	1,446	-0.28%
2022/03/24	1.2	53.12	0	0.00	53.30	1.2	1,457	0.08%
2022/03/23	3	53.30	10.2	53.22	53.50	-7.2	1,469	-0.49%
2022/03/22	6.3	52.89	12.3	53.07	53.10	-6	1,476	-0.41%
2022/03/21	10.7	52.81	21.1	52.70	52.90	-10.4	1,472	-0.71%
2022/03/18	7.2	52.66	10	53.00	52.50	-2.8	1,466	-0.19%
2022/03/17	9.1	52.81	2	52.75	52.80	7.1	1,440	0.49%
2022/03/16	7.1	52.28	19	52.40	52.40	-11.9	1,426	-0.83%
2022/03/15	2.8	52.27	3.1	52.21	52.20	-0.3	1,414	-0.02%
2022/03/14	13.2	52.78	9.3	52.67	52.60	3.9	1,403	0.28%
2022/03/11	14.3	53.85	14.4	53.85	53.80	-0.1	1,355	-0.01%
2022/03/10	7.3	54.49	5.1	54.60	54.60	2.2	1,343	0.17%
2022/03/09	5.3	53.50	4	53.70	54.00	1.3	1,337	0.10%
2022/03/08	5.2	53.37	3.8	53.44	53.20	1.3	1,335	0.10%
2022/03/07	17.5	54.33	5.3	54.25	54.20	12.2	1,300	0.94%
2022/03/04	7.3	55.10	10.1	55.07	55.00	-2.8	1,282	-0.21%
2022/03/03	17.7	54.98	9.5	54.95	54.90	8.1	1,289	0.63%
2022/03/02	0.3	54.59	7	54.60	54.60	-6.7	1,294	-0.51%
2022/03/01	8.3	54.61	2.1	54.45	54.50	6.2	1,290	0.48%
2022/02/25	13	54.27	1	54.30	54.20	12	1,282	0.94%
2022/02/24	0.6	54.59	4.9	54.50	54.30	-4.3	1,273	-0.34%
2022/02/23	1.1	54.80	1	54.80	54.70	0.1	1,243	0.01%
2022/02/22	6.3	54.54	4.9	54.47	54.70	1.4	1,247	0.11%
2022/02/21	1.8	54.81	11.6	54.89	54.90	-9.8	1,250	-0.78%
2022/02/18	12	54.89	49.5	54.69	55.20	-37.5	1,239	-3.02%
2022/02/17	0.3	53.48	1	53.40	53.40	-0.7	1,129	-0.06%
2022/02/16	11.6	53.45	0	0.00	53.50	11.6	1,146	1.01%
2022/02/15	2.9	53.59	1.2	53.54	53.40	1.7	1,145	0.15%
2022/02/14	4.4	52.96	6.1	53.14	53.10	-1.7	1,130	-0.15%
2022/02/11	2.1	53.01	2.5	53.07	53.00	-0.4	1,143	-0.04%
2022/02/10	2.5	52.98	4.1	53.00	53.00	-1.6	1,197	-0.13%
2022/02/09	6.1	52.82	3	52.87	52.90	3.1	1,255	0.25%
2022/02/08	3.3	52.65	1	52.90	52.90	2.3	1,260	0.18%
2022/02/07	10	52.71	4.3	52.67	53.00	5.7	1,252	0.45%
2022/01/26	5.2	52.11	6	52.12	52.20	-0.8	1,230	-0.07%
2022/01/25	7.6	52.02	1	52.10	52.20	6.5	1,273	0.51%
2022/01/24	22.2	52.01	1.2	52.13	52.20	21	1,288	1.63%
2022/01/21	5.1	52.14	1	52.70	52.20	4.1	1,287	0.31%
2022/01/20	1.3	52.15	0	0.00	52.10	1.3	1,272	0.10%
2022/01/19	8.1	52.14	1	52.20	52.30	7.1	1,273	0.56%
2022/01/18	1.4	52.27	1	52.30	52.20	0.3	1,286	0.02%
2022/01/17	7.5	52.12	4	52.13	52.20	3.4	1,291	0.27%
2022/01/14	0.1	52.42	4.2	52.36	52.30	-4.1	1,284	-0.32%
2022/01/13	2.1	52.31	0.2	52.51	52.50	1.9	1,303	0.14%
2022/01/12	0.4	52.38	3	52.17	52.30	-2.6	1,316	-0.20%
2022/01/11	24	52.17	1.7	52.35	52.30	22.3	1,312	1.70%
2022/01/10	0.1	52.59	5	52.40	52.50	-4.9	1,312	-0.37%
2022/01/07	1.6	52.53	2	52.75	52.40	-0.4	1,317	-0.03%
2022/01/06	2.2	52.57	0	0.00	52.70	2.2	1,304	0.17%
2022/01/05	4.1	52.50	7	52.60	52.50	-2.9	1,310	-0.22%
2022/01/04	7.4	52.70	1.5	52.57	52.70	5.9	1,315	0.45%
2022/01/03	14.6	53.06	1.2	52.98	52.90	13.4	1,306	1.02%
2021/12/30	6.1	53.39	10.1	53.30	53.40	-4	1,304	-0.31%
2021/12/29	3.3	53.49	1.1	53.51	53.40	2.2	1,310	0.17%
2021/12/28	12.8	53.41	4	53.30	53.60	8.7	1,313	0.67%
2021/12/27	2.1	52.71	0.2	52.80	52.70	2	1,303	0.15%
2021/12/24	6.3	52.53	2	52.60	52.70	4.3	1,358	0.32%
2021/12/23	3.2	52.68	1	52.70	52.70	2.2	1,364	0.16%
2021/12/22	1.1	52.62	0	0.00	52.60	1.1	1,377	0.08%
2021/12/21	0	52.30	1.8	52.50	52.50	-1.7	1,394	-0.12%
2021/12/20	5.3	52.49	4.8	52.42	52.20	0.6	1,416	0.04%
2021/12/17	1	52.50	0.1	52.60	52.30	0.9	1,405	0.06%
2021/12/16	2.2	52.37	0	0.00	52.30	2.2	1,393	0.16%
2021/12/15	3.1	52.60	0	0.00	52.50	3.1	1,410	0.22%
2021/12/14	0.1	52.70	0	0.00	52.40	0.1	1,429	0.00%
2021/12/13	2	52.65	0.4	52.95	52.60	1.6	1,436	0.11%
2021/12/10	0.1	53.00	2	52.75	52.70	-2	1,444	-0.13%
2021/12/09	0.3	52.90	0.4	53.00	52.80	0	1,460	0.00%
2021/12/08	2	52.60	7.2	52.63	52.70	-5.2	1,512	-0.34%
2021/12/07	3.2	52.45	2.2	52.51	52.50	1.1	1,514	0.07%
2021/12/06	2	52.30	13	52.36	52.30	-11	1,512	-0.73%
2021/12/03	2.3	52.04	2	52.20	52.20	0.3	1,517	0.02%
2021/12/02	3.3	52.06	2	52.00	52.00	1.3	1,521	0.09%
2021/12/01	3.2	52.11	26.9	52.20	52.20	-23.7	1,533	-1.55%
2021/11/30	3.5	52.21	0.1	52.50	52.00	3.4	1,570	0.22%
2021/11/29	4.5	52.15	1	52.20	52.20	3.5	1,570	0.22%
2021/11/26	6.1	52.57	30	52.61	52.50	-23.9	1,576	-1.52%
2021/11/25	21.3	52.80	0	0.00	52.80	21.3	1,582	1.35%
2021/11/24	1.2	52.82	4.8	52.89	52.70	-3.6	1,611	-0.22%
2021/11/23	7.3	52.80	1.6	52.88	52.70	5.6	1,617	0.35%
2021/11/22	2	53.00	1	53.00	53.00	1	1,630	0.06%
2021/11/19	1.4	53.23	6.4	53.21	53.20	-5	1,644	-0.30%
2021/11/18	29	52.88	16.6	53.27	53.30	12.5	1,662	0.75%
2021/11/17	1.1	52.53	21	52.60	52.80	-19.9	1,701	-1.17%
2021/11/16	2.4	52.65	0	0.00	52.70	2.4	1,765	0.14%
2021/11/15	6.3	52.51	16	52.51	52.40	-9.7	1,802	-0.54%
2021/11/12	8.4	52.79	4	52.85	52.90	4.4	1,806	0.24%
2021/11/11	24.1	52.20	1	52.40	52.40	23.1	1,825	1.27%
2021/11/10	4.7	51.92	9	52.03	52.20	-4.3	1,863	-0.23%
2021/11/09	26.8	52.38	4.1	52.33	52.20	22.8	1,877	1.21%
2021/11/08	33.9	52.65	3	52.60	52.90	30.9	1,858	1.66%
2021/11/05	4.2	53.11	3	53.33	53.50	1.2	1,919	0.06%
2021/11/04	9.4	53.36	1	53.60	53.50	8.4	2,054	0.41%
2021/11/03	2.4	53.14	3	53.10	53.50	-0.6	2,249	-0.03%
2021/11/02	12	53.00	7.4	53.02	53.00	4.6	2,268	0.20%
2021/11/01	9.1	53.44	8	53.75	53.10	1.1	2,255	0.05%
2021/10/29	2.3	53.54	1	53.60	53.70	1.3	2,266	0.06%
2021/10/28	2.5	53.60	0.5	53.71	53.70	2	2,282	0.09%
2021/10/27	9.5	53.59	1	53.50	53.70	8.5	2,311	0.37%
2021/10/26	3.5	53.76	5	53.76	53.60	-1.5	2,329	-0.06%
2021/10/25	1.1	53.99	5.7	53.90	53.90	-4.6	2,332	-0.20%
2021/10/22	2.4	53.57	1	53.50	53.50	1.4	2,353	0.06%
2021/10/21	10.1	53.44	1.2	53.83	53.20	8.9	2,371	0.38%
2021/10/20	7.3	53.91	9.3	54.30	54.00	-2	2,368	-0.09%
2021/10/19	0.3	54.46	6	54.30	54.30	-5.7	2,363	-0.24%
2021/10/18	4.2	54.30	4	54.20	54.30	0.2	2,372	0.01%
2021/10/15	4.3	53.79	2	54.05	53.80	2.3	2,373	0.10%
2021/10/14	5.1	53.64	0	0.00	53.70	5.1	2,379	0.22%
2021/10/13	2.4	53.41	1	53.40	53.40	1.4	2,395	0.06%
2021/10/12	4.4	52.88	1	53.30	53.30	3.4	2,403	0.14%
2021/10/08	2	53.05	0	0.00	53.10	2	2,402	0.08%
2021/10/07	2.1	53.26	5	53.34	53.40	-2.9	2,416	-0.12%
2021/10/06	5.6	53.00	0	53.40	53.00	5.6	2,430	0.23%
2021/10/05	7	52.84	2	52.76	53.10	5	2,443	0.21%
2021/10/04	7.1	53.32	23	53.10	53.20	-15.9	2,459	-0.65%
2021/10/01	18.6	53.80	2	53.45	53.50	16.6	2,457	0.68%
2021/09/30	1.6	54.55	0.1	54.69	54.90	1.5	2,408	0.06%
2021/09/29	6	54.64	1.2	54.82	54.60	4.8	2,413	0.20%
2021/09/28	1.2	55.22	2.5	55.42	55.20	-1.3	2,412	-0.06%
2021/09/27	3.5	55.05	23.1	55.09	55.20	-19.6	2,399	-0.82%
2021/09/24	1.5	54.48	23	54.50	54.40	-21.5	2,401	-0.90%
2021/09/23	0.2	54.34	9	54.34	54.20	-8.8	2,425	-0.36%
2021/09/22	21.7	54.05	5.1	53.99	54.10	16.6	2,450	0.68%
2021/09/17	4.7	54.23	23	54.20	54.90	-18.3	2,464	-0.74%
2021/09/16	5.5	54.44	3.1	54.41	54.40	2.4	2,469	0.10%
2021/09/15	2.9	54.73	6	54.60	54.60	-3.1	2,488	-0.13%
2021/09/14	8.1	54.83	1	54.80	54.90	7.1	2,499	0.28%
2021/09/13	44.8	54.81	3	54.90	54.90	41.7	2,506	1.67%
2021/09/10	4.3	55.93	2.2	56.10	55.90	2.2	2,466	0.09%
2021/09/09	6.1	55.64	1	55.80	55.60	5.1	2,485	0.20%
2021/09/08	1.7	55.96	1.5	55.73	55.70	0.2	2,499	0.01%
2021/09/07	4.5	56.01	0	56.50	56.00	4.5	2,515	0.18%
2021/09/06	10.7	56.74	3	56.67	56.20	7.7	2,541	0.30%
2021/09/03	61.7	56.57	32.4	56.82	56.90	29.4	2,534	1.16%
2021/09/02	3	55.50	18	55.51	55.60	-15	2,503	-0.60%
2021/09/01	22.3	55.10	5	55.02	55.50	17.3	2,487	0.70%
2021/08/31	11.5	54.14	2	54.15	54.10	9.5	2,463	0.39%
2021/08/30	17.6	54.10	0	54.43	54.20	17.5	2,461	0.71%
2021/08/27	4	54.32	0	54.30	54.50	3.9	2,439	0.16%
2021/08/26	6.9	54.50	0	54.83	54.40	6.9	2,443	0.28%
2021/08/25	9.1	54.90	6.1	55.03	54.90	3.1	2,445	0.13%
2021/08/24	10.5	54.33	10.1	54.09	54.80	0.4	2,441	0.02%
2021/08/23	40.6	53.21	5	53.28	53.80	35.6	2,446	1.46%
2021/08/20	15.8	56.06	1.1	56.23	56.10	14.7	2,392	0.61%
2021/08/19	7.7	56.31	0.7	56.50	56.20	7	2,337	0.30%
2021/08/18	7.7	56.42	62.1	56.26	56.90	-54.3	2,301	-2.36%
2021/08/17	7.2	56.99	3	57.07	56.80	4.2	2,295	0.18%
2021/08/16	10.6	56.20	1.3	56.28	56.30	9.3	2,273	0.41%
2021/08/13	23.8	55.75	13	56.27	55.90	10.8	2,251	0.48%
2021/08/12	8.5	55.81	18.2	55.78	56.10	-9.7	2,238	-0.43%
2021/08/11	49.2	55.48	55.5	55.58	55.50	-6.2	2,251	-0.28%
2021/08/10	53.8	56.62	526.3	56.56	56.50	-472.5	2,183	-21.64%	大賣/鉅額交易
2021/08/09	101.6	57.80	54.5	58.11	57.50	47.1	2,138	2.20%	大買/
2021/08/06	9.6	60.24	1.8	60.56	60.70	7.8	1,997	0.39%
2021/08/05	8.4	60.91	0	0.00	60.80	8.4	2,098	0.40%
2021/08/04	3	61.53	7	61.56	61.40	-4	2,236	-0.18%
2021/08/03	13.2	60.86	1.1	60.91	61.00	12.1	2,297	0.53%
2021/08/02	21	60.20	4.3	60.59	60.80	16.7	2,338	0.71%
2021/07/30	3	60.30	5.1	60.20	60.10	-2.1	2,324	-0.09%
2021/07/29	0.2	60.04	4	59.93	60.00	-3.8	2,334	-0.16%
2021/07/28	10.4	59.13	4	59.13	59.30	6.4	2,358	0.27%
2021/07/27	6.1	59.70	3	59.80	59.60	3.1	2,441	0.13%
2021/07/26	3.3	59.88	0.3	60.00	59.90	3	2,514	0.12%
2021/07/23	14	59.70	0.2	60.00	59.60	13.8	2,637	0.52%
2021/07/22	0	0.00	2.2	59.85	59.70	-2.2	2,803	-0.08%
2021/07/21	4	59.48	6.4	59.58	59.60	-2.3	2,828	-0.08%
2021/07/20	4.2	59.43	0	0.00	59.30	4.2	2,854	0.15%
2021/07/19	1.2	59.38	1	59.90	59.80	0.2	2,928	0.01%
2021/07/16	1.9	59.89	5	60.10	60.00	-3.1	3,034	-0.10%
2021/07/15	3	59.47	1.3	59.50	59.70	1.8	3,080	0.06%
2021/07/14	14.1	59.04	0	0.00	59.30	14.1	3,130	0.45%
2021/07/13	12.6	59.50	3	59.40	59.60	9.6	3,192	0.30%
2021/07/12	11.4	59.80	0	0.00	59.70	11.4	3,230	0.35%
2021/07/09	16.6	59.84	2	59.60	59.60	14.6	3,238	0.45%
2021/07/08	3	60.00	1	60.10	60.10	2	3,278	0.06%
2021/07/07	0.1	60.40	2.1	60.15	60.20	-2	3,312	-0.06%
2021/07/06	0.8	60.56	0	60.55	60.40	0.7	3,337	0.02%
2021/07/05	0.2	60.55	1.1	60.41	60.40	-0.9	3,351	-0.03%
2021/07/02	6.2	60.46	1	60.30	60.40	5.2	3,367	0.15%
2021/07/01	4.2	60.45	8	60.41	60.60	-3.8	3,386	-0.11%
2021/06/30	7.7	60.30	1.5	60.43	60.10	6.2	3,416	0.18%
2021/06/29	1.2	60.57	22.5	60.33	60.60	-21.2	3,451	-0.62%
2021/06/28	8.1	60.79	7.7	60.55	60.80	0.4	3,482	0.01%
2021/06/25	4.1	60.10	0	0.00	59.90	4.1	3,464	0.12%
2021/06/24	24.4	59.82	7	60.07	59.90	17.3	3,475	0.50%
2021/06/23	1.3	59.22	23	59.22	59.30	-21.7	3,478	-0.62%
2021/06/22	1	58.60	3.3	59.00	59.00	-2.3	3,526	-0.06%
2021/06/21	2.1	58.70	2.3	58.54	58.60	-0.2	3,529	-0.01%
2021/06/18	3.6	58.61	0	0.00	59.10	3.6	3,536	0.10%
2021/06/17	0.2	59.09	20	59.00	59.00	-19.8	3,535	-0.56%
2021/06/16	2.4	59.17	3.1	58.92	59.20	-0.7	3,566	-0.02%
2021/06/15	6.4	58.79	8	58.84	59.00	-1.6	3,558	-0.05%
2021/06/11	20.2	57.90	2.1	58.06	57.90	18.1	3,538	0.51%
2021/06/09	7.4	57.65	2	57.55	57.60	5.4	3,555	0.15%
2021/06/08	0.1	57.90	4	57.93	57.70	-4	3,574	-0.11%
2021/06/07	24.1	57.67	2.1	57.47	57.50	22	3,637	0.61%
2021/06/04	3.1	58.07	0	0.00	57.90	3.1	3,677	0.09%
2021/06/03	5.1	58.70	10	58.30	58.40	-4.9	3,758	-0.13%
2021/06/02	10.1	58.05	2.1	57.82	58.40	8	3,898	0.20%
2021/06/01	21.1	58.05	5.1	57.72	58.10	16	3,921	0.41%
2021/05/31	14.2	57.00	5.6	57.40	57.70	8.6	3,986	0.21%
2021/05/28	29.1	56.43	52	56.60	56.60	-23	3,988	-0.58%
2021/05/27	32.2	56.40	2	56.60	56.40	30.2	3,989	0.76%
2021/05/26	7.4	56.41	8.5	56.50	56.60	-1.1	4,000	-0.03%
2021/05/25	8.2	56.45	6	56.58	56.50	2.2	4,009	0.05%
2021/05/24	25.2	56.63	3.1	56.67	56.50	22.1	4,012	0.55%
2021/05/21	7.9	56.86	0.1	57.00	56.90	7.8	4,036	0.19%
2021/05/20	2.3	56.39	1	56.90	56.90	1.3	4,068	0.03%
2021/05/19	12.5	55.97	2	56.60	56.40	10.5	4,092	0.26%
2021/05/18	3.6	56.60	28.1	56.55	57.00	-24.4	4,061	-0.60%
2021/05/17	24.8	55.45	15	55.68	54.50	9.8	4,039	0.24%
2021/05/14	9.7	56.20	6.1	56.49	56.40	3.5	3,957	0.09%
2021/05/13	44.4	55.54	35.1	55.97	56.40	9.4	3,896	0.24%
2021/05/12	42.4	55.48	48.4	55.91	55.40	-6	3,777	-0.16%
2021/05/11	13.5	59.72	7	59.60	59.20	6.5	3,640	0.18%
2021/05/10	6.1	60.00	24.2	60.12	60.50	-18.1	3,576	-0.51%
2021/05/07	10.3	59.03	0	58.90	59.20	10.3	3,533	0.29%
2021/05/06	5.3	58.49	1	58.80	58.70	4.2	3,539	0.12%
2021/05/05	10.7	58.84	7.1	58.97	58.60	3.6	3,526	0.10%
2021/05/04	10.6	58.92	10	58.86	58.90	0.5	3,504	0.02%
2021/05/03	11.1	60.12	16.2	60.16	60.10	-5.1	3,424	-0.15%
2021/04/29	28.2	60.77	4	60.35	59.90	24.1	3,364	0.72%
2021/04/28	38.2	60.89	41.5	60.12	61.30	-3.3	3,249	-0.10%
2021/04/27	9.1	57.95	2.2	58.11	58.10	6.9	3,135	0.22%
2021/04/26	2.1	57.80	13	57.81	58.00	-10.9	3,121	-0.35%
2021/04/23	6	57.36	1	58.96	57.50	4.9	3,122	0.16%
2021/04/22	30.1	58.74	25	58.96	57.90	5.1	3,093	0.16%
2021/04/21	8.3	57.44	23	57.51	57.70	-14.7	2,995	-0.49%
2021/04/20	28.3	57.80	2	57.70	58.00	26.3	2,976	0.88%
2021/04/19	16	57.66	5.3	57.83	58.40	10.8	2,966	0.36%
2021/04/16	1.1	57.06	17.1	56.65	57.00	-16	2,948	-0.54%
2021/04/15	6	56.48	1	56.30	56.50	5	2,932	0.17%
2021/04/14	29.1	56.03	28	56.17	56.30	1	2,957	0.04%
2021/04/13	41.6	55.95	2	56.40	56.10	39.6	2,959	1.34%
2021/04/12	6.9	54.87	3.1	55.16	55.20	3.8	3,012	0.13%
2021/04/09	10.1	54.10	20	54.10	54.20	-9.9	3,138	-0.32%
2021/04/08	20	54.30	1	54.40	54.40	19	3,172	0.60%
2021/04/07	6	54.22	0	54.30	54.50	6	3,199	0.19%
2021/04/06	10	54.73	19.1	54.28	54.40	-9.2	3,342	-0.27%
2021/04/01	21.2	54.99	4	54.55	54.50	17.2	3,503	0.49%
2021/03/31	13	54.96	17	55.08	54.60	-4	3,561	-0.11%
2021/03/30	17	54.53	3	54.23	54.70	14	3,507	0.40%
2021/03/29	8	54.04	3	54.57	54.20	5	3,488	0.14%
2021/03/26	4	53.98	3.9	54.18	54.10	0.1	3,484	0.00%
2021/03/25	19.1	53.53	11.2	53.58	53.80	7.9	3,464	0.23%
2021/03/24	6.3	52.72	5.7	52.91	52.90	0.6	3,422	0.02%
2021/03/23	6.1	52.50	2	52.70	52.50	4.1	3,419	0.12%
2021/03/22	2.1	52.26	2.5	52.52	52.60	-0.4	3,426	-0.01%
2021/03/19	14.2	51.82	7	52.00	51.90	7.2	3,430	0.21%
2021/03/18	2.3	52.57	2	52.65	52.50	0.3	3,413	0.01%
2021/03/17	2	52.25	2	52.50	52.50	0	3,452	0.00%
2021/03/16	1.5	52.41	1	52.20	52.40	0.5	3,541	0.02%
2021/03/15	8	52.29	0	52.96	52.20	8	3,530	0.23%
2021/03/12	2	52.50	1	52.60	52.70	1	3,521	0.03%
2021/03/11	6.3	52.45	8	52.65	52.30	-1.8	3,524	-0.05%
2021/03/10	19.1	53.40	15	53.33	53.20	4.1	3,487	0.12%
2021/03/09	14.2	52.66	34	52.92	53.20	-19.8	3,445	-0.57%
2021/03/08	20.1	52.15	16.4	52.53	53.00	3.7	3,366	0.11%
2021/03/05	2.2	50.57	20.6	51.11	51.00	-18.4	3,222	-0.57%
2021/03/04	5.2	51.15	1	50.70	50.70	4.2	3,212	0.13%
2021/03/03	3	49.92	4	50.33	50.30	-1	3,138	-0.03%
2021/03/02	7	49.99	2	50.10	49.85	5	3,113	0.16%
2021/02/26	3.1	49.98	29.4	49.80	50.00	-26.3	3,110	-0.84%
2021/02/24	0	0.00	0.5	50.30	50.10	-0.5	3,097	-0.02%
2021/02/23	2.2	50.11	1.1	50.30	50.20	1.1	3,082	0.03%
2021/02/22	15	50.19	1	50.00	50.00	14	3,049	0.46%
2021/02/19	5	50.06	18	50.12	50.30	-13	3,001	-0.43%
2021/02/18	1.1	49.46	6	49.44	49.65	-4.9	2,976	-0.17%
2021/02/17	7.1	48.90	4	48.86	48.95	3.1	2,983	0.10%
2021/02/05	3	48.18	0	0.00	48.40	3	2,987	0.10%
2021/02/04	1	48.25	3.3	48.31	48.30	-2.3	2,986	-0.08%
2021/02/03	4	47.95	29	48.15	48.30	-25	3,008	-0.83%
2021/02/02	14.1	47.90	1.7	48.01	47.85	12.4	3,026	0.41%
2021/02/01	3.4	47.92	7	47.94	47.90	-3.7	3,001	-0.12%
2021/01/29	11.1	48.66	4.1	48.95	48.25	7.1	2,976	0.24%
2021/01/28	2.1	48.34	3	48.43	48.70	-0.9	2,964	-0.03%
2021/01/27	13.2	48.61	10	49.00	48.70	3.2	2,948	0.11%
2021/01/26	4	49.01	27	48.92	48.85	-23	2,939	-0.78%
2021/01/25	6.4	48.97	10	48.92	49.00	-3.6	2,936	-0.12%
2021/01/22	2	48.98	26.4	48.73	49.20	-24.4	2,927	-0.83%
2021/01/21	32.1	48.07	5.2	48.17	48.00	26.9	2,902	0.93%
2021/01/20	7.3	48.09	0	0.00	47.65	7.3	2,905	0.25%
2021/01/19	21.3	48.89	10	48.95	48.95	11.3	2,857	0.39%
2021/01/18	12.2	48.53	8	48.55	48.50	4.2	2,862	0.14%
2021/01/15	15.3	49.43	0	0.00	48.90	15.3	2,830	0.54%
2021/01/14	7.1	49.93	0	0.00	49.85	7.1	2,829	0.25%
2021/01/13	6	50.03	3	50.27	50.10	3	2,822	0.11%
2021/01/12	10.1	50.28	2	50.35	50.00	8.1	2,803	0.29%
2021/01/11	10.3	50.73	11	50.71	51.00	-0.7	2,781	-0.02%
2021/01/08	9.3	50.06	11.1	49.87	50.10	-1.8	2,724	-0.06%
2021/01/07	7.1	49.79	6.5	50.15	50.00	0.5	2,684	0.02%
2021/01/06	13.1	49.76	5	49.75	49.65	8.1	2,649	0.31%
2021/01/05	12.2	50.48	9.1	50.59	50.20	3.2	2,609	0.12%
2021/01/04	54.8	51.51	32.3	50.99	51.00	22.4	2,554	0.88%
2020/12/31	11.1	50.30	6	50.75	50.80	5.1	2,435	0.21%
2020/12/30	4	49.91	27.7	49.93	49.95	-23.7	2,412	-0.98%
2020/12/29	18.1	50.41	2	49.90	50.30	16.1	2,400	0.67%
2020/12/28	7	49.57	34	50.04	51.00	-27	2,253	-1.20%
2020/12/25	56.5	48.10	56.2	48.07	48.10	0.2	2,062	0.01%
2020/12/24	2	46.80	2	46.78	46.80	0	1,951	0.00%
2020/12/23	3	46.55	21	46.64	46.70	-18	1,955	-0.92%
2020/12/22	1	46.50	71	46.82	46.25	-70	1,979	-3.54%
2020/12/21	0	0.00	0	46.50	46.60	0	2,000	0.00%
2020/12/17	62	45.72	0	0.00	45.60	62	2,001	3.10%
2020/12/16	21	45.80	21.2	45.95	46.00	-0.2	1,994	-0.01%
2020/12/15	1	45.71	3	46.03	45.70	-2	1,990	-0.10%
2020/12/14	10.2	46.43	0	46.65	46.30	10.2	1,980	0.52%
2020/12/11	14.1	46.90	61	46.67	46.90	-46.9	1,961	-2.39%
2020/12/10	16	47.68	33	47.61	47.50	-17	1,922	-0.88%
2020/12/09	10	46.13	0	0.00	46.30	10	1,833	0.55%
2020/12/08	42	46.10	2	46.10	46.05	40	1,854	2.16%
2020/12/07	31	46.27	1	46.30	46.10	30	1,853	1.62%
2020/12/04	5	46.17	0	0.00	46.40	5	1,866	0.27%
2020/12/03	0	0.00	2.3	46.50	46.25	-2.3	1,864	-0.12%
2020/12/02	1	46.40	0	0.00	46.35	1	1,882	0.05%
2020/12/01	5	46.60	0	0.00	46.60	5	1,919	0.26%
2020/11/30	7	46.74	2.1	47.38	46.35	5	2,025	0.24%
2020/11/27	1	46.95	0.2	47.00	47.00	0.8	2,026	0.04%
2020/11/26	0	0.00	1	46.70	46.70	-1	2,074	-0.05%
2020/11/25	0	0.00	1	46.80	46.65	-1	2,165	-0.05%
2020/11/20	1	46.15	0	46.15	46.15	1	2,438	0.04%
2020/11/19	2	46.70	0	0.00	46.40	2	2,496	0.08%
2020/11/18	0	46.80	9	46.97	46.75	-9	2,515	-0.36%
2020/11/17	0	0.00	20	46.60	46.80	-20	2,550	-0.78%
2020/11/16	0.1	46.70	2	46.75	46.65	-1.9	2,617	-0.07%
2020/11/13	3.1	46.68	0	0.00	46.60	3.1	2,640	0.12%
2020/11/12	6	46.31	1	46.05	46.15	5	2,659	0.19%
2020/11/11	1	46.10	8	46.29	46.45	-7	2,733	-0.26%
2020/11/10	21.2	45.75	2	45.83	45.90	19.2	2,745	0.70%
2020/11/09	0	0.00	1	45.20	45.15	-1	2,752	-0.04%
2020/11/05	0	0.00	0.3	45.25	45.15	-0.3	2,785	-0.01%
2020/11/04	1	44.90	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0.1	45.20	0	0.00	44.90	0.1	2,833	0.01%
2020/11/02	0	44.95	0	0.00	44.85	0	2,839	0.00%
2020/10/30	0	0.00	1	45.00	44.95	-1	2,832	-0.04%
2020/10/29	4	45.43	1	45.55	45.45	3	2,823	0.11%
2020/10/28	0	45.70	2	45.70	45.70	-2	2,830	-0.07%
2020/10/27	0.2	45.55	0	0.00	45.45	0.2	2,816	0.01%
2020/10/26	3	45.60	0	0.00	45.60	3	2,816	0.11%
2020/10/23	0.1	45.40	2	45.35	45.30	-1.9	2,798	-0.07%
2020/10/22	0.2	45.25	0	0.00	45.25	0.2	2,835	0.01%
2020/10/21	1.1	45.45	10	45.40	45.50	-8.9	2,807	-0.32%
2020/10/20	4.1	45.18	2	45.10	45.25	2.1	2,821	0.07%
2020/10/19	2.3	45.21	4	45.20	45.25	-1.7	2,816	-0.06%
2020/10/16	6	44.87	1	44.95	44.75	5	2,821	0.18%
2020/10/14	0	0.00	1	44.85	44.90	-1	2,906	-0.03%
2020/10/12	0	0.00	1	45.00	44.90	-1	3,011	-0.03%
2020/10/08	5	44.55	20	44.44	44.55	-15	3,068	-0.49%
2020/10/07	1	44.00	0	0.00	44.10	1	3,100	0.03%
2020/10/06	2	44.03	1	43.40	44.10	1	3,143	0.03%
2020/10/05	1	42.55	1	42.65	42.95	0	3,124	0.00%
2020/09/30	2	42.15	0	0.00	42.25	2	3,130	0.06%
2020/09/29	1	42.10	0	0.00	42.10	1	3,136	0.03%
2020/09/28	1	42.10	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0.8	42.10	1	42.05	42.10	-0.3	3,176	-0.01%
2020/09/24	5.1	41.78	0	0.00	41.50	5.1	3,190	0.16%
2020/09/23	13	43.10	32	43.20	42.85	-19	3,154	-0.60%
2020/09/22	2	43.48	10	43.70	43.50	-8	3,153	-0.25%
2020/09/18	1	43.75	0	0.00	43.80	1	3,141	0.03%
2020/09/17	3	43.75	53	43.95	43.90	-50	3,130	-1.60%
2020/09/16	0	0.00	1	43.55	43.55	-1	3,117	-0.03%
2020/09/15	4	43.68	1	43.60	43.60	3	3,118	0.10%
2020/09/14	0	0.00	12	43.78	43.80	-12	3,143	-0.38%
2020/09/11	14	43.11	10	43.30	43.00	4	3,168	0.13%
2020/09/10	1	43.70	1	43.70	43.70	0	3,175	0.00%
2020/09/09	4	43.76	2	43.80	43.55	2	3,182	0.06%
2020/09/08	39	44.04	3	43.92	44.20	36	3,167	1.14%
2020/09/07	3	43.28	0	0.00	43.50	3	3,171	0.09%
2020/09/04	9	43.59	8	42.90	43.60	1	3,183	0.03%
2020/09/03	22	43.69	10	43.72	43.50	12	3,162	0.38%
2020/09/02	9	44.49	3	44.47	44.50	6	3,078	0.19%
2020/09/01	24	44.91	2	45.28	44.45	22	3,094	0.71%
2020/08/31	23	45.32	1	45.60	45.25	22	3,068	0.72%
2020/08/28	11	46.46	1	46.40	46.45	10	2,979	0.34%
2020/08/27	5	48.98	13	49.19	48.95	-8	2,876	-0.28%
2020/08/26	14	48.93	1	48.85	48.90	13	2,753	0.47%
2020/08/25	10	48.87	8	48.90	48.90	2	2,706	0.07%
2020/08/24	3	48.83	0	0.00	48.75	3	2,668	0.11%
2020/08/21	5	48.68	1	48.90	48.85	4	2,666	0.15%
2020/08/20	6	48.02	2	48.35	47.90	4	2,639	0.15%
2020/08/19	6	49.07	16	49.20	49.60	-10	2,575	-0.39%
2020/08/18	3	48.40	1	48.95	48.95	2	2,562	0.08%
2020/08/17	4	48.63	19	48.58	48.90	-15	2,538	-0.59%
2020/08/14	5	47.06	2	47.13	47.15	3	2,482	0.12%
2020/08/13	2	47.00	3	46.77	46.85	-1	2,509	-0.04%
2020/08/11	2	46.28	4	46.35	46.25	-2	2,673	-0.07%
2020/08/10	8	46.74	0	0.00	47.00	8	2,707	0.30%
2020/08/07	3.1	45.80	0	0.00	45.65	3.1	2,721	0.11%
2020/08/06	1	45.85	0	0.00	45.85	1	2,725	0.04%
2020/08/05	0	0.00	0	46.00	46.00	0	2,781	0.00%
2020/08/04	0	0.00	2	46.45	46.25	-2	2,825	-0.07%
2020/08/03	0	0.00	1	46.15	46.35	-1	2,906	-0.03%
2020/07/31	15	46.05	2	46.00	46.10	13	2,925	0.44%
2020/07/30	0	0.00	7	46.25	46.25	-7	2,965	-0.24%
2020/07/29	0.1	45.30	1	45.65	45.30	-0.9	3,030	-0.03%
2020/07/28	0	0.00	5	45.05	45.10	-5	3,046	-0.16%
2020/07/27	3	45.62	1	45.50	45.60	2	3,056	0.07%
2020/07/24	2	45.68	6	46.32	45.90	-4	3,119	-0.13%
2020/07/22	8	46.33	5	46.60	46.15	3	3,153	0.10%
2020/07/21	7	47.06	6	47.02	46.90	1	3,180	0.03%
2020/07/20	3	46.97	55	47.04	47.45	-52	3,156	-1.65%
2020/07/17	4	46.39	15.2	46.44	46.20	-11.2	3,124	-0.36%
2020/07/16	20	47.25	9	47.39	47.10	11	3,093	0.36%
2020/07/15	2	46.53	9	46.29	47.00	-7	3,025	-0.23%
2020/07/14	11	45.20	67	45.23	45.15	-56	2,974	-1.88%
2020/07/13	23	44.86	154	44.95	44.95	-131	2,935	-4.46%	大賣/鉅額交易
2020/07/10	2	43.80	5	43.85	43.70	-3	2,918	-0.10%
2020/07/09	5	44.13	3	44.23	44.05	2	2,934	0.07%
2020/07/08	2	44.00	1	44.00	44.10	1	2,928	0.03%
2020/07/07	6	43.78	0	0.00	43.80	6	2,922	0.21%
2020/07/06	11.1	43.68	0	0.00	43.60	11.1	2,909	0.38%
2020/07/03	7	43.46	1	43.45	43.45	6	2,913	0.21%
2020/07/02	0	0.00	1	43.40	43.60	-1	2,911	-0.03%
2020/07/01	4	43.08	1	42.95	42.95	3	2,924	0.10%
2020/06/30	3	42.75	5	42.74	42.65	-2	2,956	-0.07%
2020/06/29	2	42.70	3	42.60	42.60	-1	3,023	-0.03%
2020/06/24	0	0.00	6	43.05	43.05	-6	3,061	-0.20%
2020/06/23	3	43.05	3	43.15	43.10	0	3,079	0.00%
2020/06/22	0	0.00	8	43.11	43.05	-8	3,087	-0.26%
2020/06/19	3	43.20	0	0.00	43.10	3	3,104	0.10%
2020/06/18	8	43.86	3	43.83	43.80	5	3,094	0.16%
2020/06/17	17	43.71	1	43.80	43.10	16	3,072	0.52%
2020/06/16	9	43.09	7	43.21	43.10	2	3,075	0.07%
2020/06/15	7	43.01	12	43.11	42.70	-5	3,137	-0.16%
2020/06/12	11	42.17	1	42.25	42.25	10	3,153	0.32%
2020/06/11	8	43.01	100	42.69	42.55	-92	3,178	-2.89%
2020/06/10	1	43.45	0	0.00	43.55	1	3,176	0.03%
2020/06/09	10	43.59	10	43.75	43.55	0	3,234	0.00%
2020/06/08	47	43.59	0	0.00	43.80	47	3,261	1.44%
2020/06/05	25	44.12	7	44.15	44.20	18	3,235	0.56%
2020/06/04	7	44.10	2	44.13	44.15	5	3,264	0.15%
2020/06/03	0	0.00	2.1	43.90	44.10	-2.1	3,333	-0.06%
2020/06/02	2	43.80	0	0.00	43.80	2	3,321	0.06%
2020/06/01	1	43.80	0	0.00	43.70	1	3,322	0.03%
2020/05/29	2	43.35	22	43.43	43.00	-20	3,308	-0.60%
2020/05/28	82	43.97	3	43.95	43.75	79	3,286	2.40%
2020/05/27	1	44.20	2	44.23	44.15	-1	3,284	-0.03%
2020/05/26	3	44.37	0	0.00	44.20	3	3,277	0.09%
2020/05/25	1	44.15	1	43.25	44.25	0	3,253	0.00%
2020/05/22	4	43.66	33	43.62	43.20	-29	3,224	-0.90%
2020/05/21	4	43.54	4	44.14	44.00	0	3,204	0.00%
2020/05/20	72	44.06	13	44.01	43.85	59	3,194	1.85%
2020/05/19	4	44.56	42	44.43	44.80	-38	3,156	-1.20%
2020/05/18	4	43.73	18.8	43.74	43.90	-14.8	3,046	-0.48%
2020/05/15	7.4	42.92	11	42.69	42.80	-3.6	2,985	-0.12%
2020/05/14	5	42.34	9	42.68	41.90	-4	2,929	-0.14%
2020/05/13	20	42.30	4	42.19	42.35	16	2,883	0.56%
2020/05/12	25	42.25	4	42.26	42.15	21	2,867	0.73%
2020/05/11	29	42.90	27.1	43.05	43.00	1.9	2,814	0.07%
2020/05/08	73	42.72	16	42.98	43.35	57	2,793	2.04%
2020/05/07	0	0.00	4.1	42.21	42.25	-4.1	2,723	-0.15%
2020/05/06	10	42.19	52	42.07	41.50	-42	2,732	-1.54%
2020/05/05	80	41.56	19	41.75	41.95	61	2,696	2.26%
2020/05/04	17	40.89	2	40.95	40.85	15	2,635	0.57%
2020/04/30	5	41.30	3	41.42	41.45	2	2,619	0.08%
2020/04/29	9	41.37	6	41.44	41.45	3	2,599	0.12%
2020/04/28	1	40.30	3.3	40.48	40.70	-2.3	2,530	-0.09%
2020/04/27	3	39.80	21	39.85	39.90	-18	2,546	-0.71%
2020/04/24	3	39.80	72	39.71	39.80	-69	2,535	-2.72%
2020/04/23	77	39.18	1.6	39.33	39.30	75.5	2,481	3.04%
2020/04/22	18.2	38.54	3	38.15	38.55	15.2	2,464	0.62%
2020/04/21	10	38.77	7	38.87	38.65	3	2,460	0.12%
2020/04/20	2.4	39.35	2	39.43	39.45	0.4	2,443	0.02%
2020/04/17	3	38.95	2	39.18	38.80	1	2,439	0.04%
2020/04/16	3	39.37	2	39.40	39.40	1	2,399	0.04%
2020/04/15	1	39.40	2	38.93	39.70	-1	2,387	-0.04%
2020/04/14	1	38.40	4	38.38	38.45	-3	2,340	-0.13%
2020/04/13	1	37.75	5	37.76	37.65	-4	2,344	-0.17%
2020/04/10	1.6	37.67	0	0.00	37.80	1.6	2,362	0.07%
2020/04/09	0	0.00	3.5	37.47	37.50	-3.5	2,413	-0.14%
2020/04/08	3	37.15	6	37.24	37.15	-3	2,434	-0.12%
2020/04/07	1	37.15	1	37.10	37.05	0	2,420	0.00%
2020/04/06	3.2	37.04	10	36.80	37.05	-6.8	2,390	-0.28%
2020/04/01	4	37.05	3	37.43	36.95	1	2,378	0.04%
2020/03/31	5	37.49	2	37.10	36.95	3	2,330	0.13%
2020/03/30	11	36.35	1	35.45	36.50	10	2,283	0.44%
2020/03/27	1	35.25	0	0.00	35.10	1	2,246	0.04%
2020/03/26	1	34.80	0	0.00	34.90	1	2,248	0.04%
2020/03/25	3	35.20	11	35.10	34.90	-8	2,283	-0.35%
2020/03/24	3.1	34.13	9	34.08	33.85	-5.9	2,419	-0.24%
2020/03/23	6	33.55	1	33.65	33.30	5	2,595	0.19%
2020/03/20	12	34.28	8	34.18	34.20	4	2,633	0.15%
2020/03/19	2.5	33.17	28	32.95	32.00	-25.5	2,620	-0.97%
2020/03/18	2	35.05	21.1	35.05	34.70	-19.1	2,586	-0.74%
2020/03/17	2	35.10	3	35.02	35.25	-1	2,605	-0.04%
2020/03/16	5.1	35.88	4	36.03	35.80	1.1	2,565	0.04%
2020/03/13	11	35.61	8.5	35.48	36.00	2.6	2,543	0.10%
2020/03/12	8.5	37.70	9	37.93	37.40	-0.5	2,469	-0.02%
2020/03/11	6	38.73	2	39.18	38.70	4	2,426	0.16%
2020/03/10	11	37.96	0	0.00	38.40	11	2,442	0.45%
2020/03/09	12.4	39.00	8	39.22	38.65	4.4	2,495	0.18%
2020/03/06	3.1	40.02	4	40.05	40.05	-0.9	2,473	-0.04%
2020/03/05	6	40.14	0	0.00	40.30	6	2,496	0.24%
2020/03/04	0	0.00	3	39.90	40.00	-3	2,515	-0.12%
2020/03/03	10	40.35	1	40.25	40.15	9	2,510	0.36%
2020/03/02	2	39.85	1	40.25	40.00	1	2,509	0.04%
2020/02/27	1	40.20	1	40.35	40.30	0	2,496	0.00%
2020/02/26	1	40.15	0	0.00	40.15	1	2,502	0.04%
2020/02/25	2	40.30	0	0.00	40.45	2	2,544	0.08%
2020/02/24	2	40.63	3	40.70	40.55	-1	2,540	-0.04%
2020/02/21	8	41.30	0	0.00	40.95	8	2,540	0.31%
2020/02/20	4	41.46	0	0.00	41.30	4	2,548	0.16%
2020/02/19	1	41.45	1	41.45	41.45	0	2,564	0.00%
2020/02/18	3.5	41.70	2	41.65	41.45	1.5	2,571	0.06%
2020/02/17	0	0.00	1	41.00	40.95	-1	2,580	-0.04%
2020/02/14	2	40.80	0	0.00	40.75	2	2,690	0.07%
2020/02/13	8	40.66	4	40.66	40.70	4	2,730	0.15%
2020/02/12	5	40.39	2.2	40.52	40.65	2.8	2,743	0.10%
2020/02/11	3	40.30	1	40.50	40.50	2	2,743	0.07%
2020/02/10	3	40.37	4	40.20	40.25	-1	2,754	-0.04%
2020/02/07	6.6	40.74	5	41.00	40.50	1.6	2,744	0.06%
2020/02/06	3	41.05	0	0.00	41.30	3	2,719	0.11%
2020/02/05	101	41.00	0	0.00	41.05	101	2,718	3.71%	大買/鉅額交易
2020/02/04	5	41.17	1	41.25	41.05	4	2,714	0.15%
2020/02/03	4.1	40.53	3	40.40	41.05	1.1	2,723	0.04%
2020/01/31	5	41.22	2	41.23	41.30	3	2,692	0.11%
2020/01/30	31	40.46	11	40.44	40.40	20	2,679	0.75%
2020/01/20	14.2	42.70	66.3	42.61	42.60	-52.1	2,620	-1.99%
2020/01/17	0	0.00	1	42.95	43.00	-1	2,656	-0.04%
2020/01/16	1	42.50	0	0.00	42.90	1	2,669	0.04%
2020/01/14	5	43.06	0	0.00	43.05	5	2,686	0.19%
2020/01/13	6.3	43.37	0	0.00	43.25	6.3	2,706	0.23%
2020/01/10	3.1	43.00	1	42.75	43.00	2.1	2,740	0.08%
2020/01/09	20	42.49	1	42.95	42.95	19	2,742	0.69%
2020/01/08	2	42.98	4	42.90	42.75	-2	2,748	-0.07%
2020/01/07	1	42.90	2	42.98	43.00	-1	2,744	-0.04%
2020/01/06	2	41.95	2	42.28	42.00	0	2,715	0.00%
2020/01/03	30.1	42.58	1	42.60	42.45	29.1	2,692	1.08%
2020/01/02	1	43.25	4	43.10	43.20	-3	2,630	-0.11%
2019/12/31	11.1	43.87	0	0.00	43.65	11.1	2,596	0.43%
2019/12/30	10	43.96	0	0.00	44.00	10	2,589	0.39%
2019/12/27	3	43.88	7	43.94	43.90	-4	2,578	-0.16%
2019/12/26	1	44.15	0	0.00	44.15	1	2,568	0.04%
2019/12/25	14	44.51	0	0.00	44.25	14	2,571	0.54%
2019/12/24	8	44.33	5	44.50	44.40	3	2,563	0.12%
2019/12/23	7.1	44.23	0	0.00	44.15	7.1	2,553	0.28%
2019/12/20	16	44.52	19	44.76	44.70	-3	2,525	-0.12%
2019/12/19	37	44.95	27	45.13	44.80	10	2,487	0.40%
2019/12/18	20.4	43.05	25.1	43.46	43.70	-4.8	2,326	-0.21%
2019/12/17	0	0.00	2.1	42.02	42.15	-2.1	2,132	-0.10%
2019/12/16	2	41.35	1.6	41.58	41.45	0.5	2,083	0.02%
2019/12/13	18	41.96	18.1	41.40	41.30	-0.1	2,090	0.00%
2019/12/12	1	42.00	13	41.92	41.95	-12	2,069	-0.58%
2019/12/11	1	41.25	0	0.00	41.40	1	2,037	0.05%
2019/12/10	1	40.90	1	40.80	41.10	0	2,034	0.00%
2019/12/09	6	41.51	25.8	41.40	41.50	-19.8	2,024	-0.98%
2019/12/06	1	41.60	8	41.69	41.60	-7	2,019	-0.35%
2019/12/05	7	41.64	4	41.85	41.55	3	2,010	0.15%
2019/12/04	35	41.78	11	41.62	41.45	24	1,983	1.21%
2019/12/03	7	40.49	1	40.70	40.65	6	1,891	0.32%
2019/12/02	5	40.10	1	40.10	40.10	4	1,845	0.22%
2019/11/27	2	39.73	4	39.68	39.80	-2	1,820	-0.11%
2019/11/25	2	39.60	31	39.51	39.40	-29	1,821	-1.59%
2019/11/22	4	39.53	0	0.00	39.45	4	1,842	0.22%
2019/11/21	0	0.00	1	40.10	40.00	-1	1,832	-0.05%
2019/11/20	6.1	40.47	8	40.29	40.25	-2	1,836	-0.11%
2019/11/19	3	40.27	8.3	40.46	40.35	-5.3	1,851	-0.28%
2019/11/18	0	0.00	10	39.74	40.00	-10	1,839	-0.54%
2019/11/15	0	0.00	5	39.80	39.70	-5	1,812	-0.28%
2019/11/14	6	39.79	15	39.94	39.90	-9	1,845	-0.49%
2019/11/13	6	39.71	29.7	39.71	39.75	-23.7	1,837	-1.29%
2019/11/12	9	38.81	3	38.73	38.80	6	1,731	0.35%
2019/11/11	5	38.45	11.6	38.36	38.35	-6.6	1,738	-0.38%
2019/11/08	15	38.36	32	38.36	38.30	-17	1,731	-0.98%
2019/11/07	62	38.04	29	38.37	38.20	33	1,733	1.90%
2019/11/06	3	37.65	2	37.75	37.60	1	1,701	0.06%
2019/11/05	4	37.65	0	0.00	37.65	4	1,734	0.23%
2019/11/04	0	0.00	2	37.90	37.90	-2	1,763	-0.11%
2019/11/01	2	37.55	0.2	37.80	37.75	1.8	1,818	0.10%
2019/10/31	2	37.80	0	0.00	37.70	2	1,827	0.11%
2019/10/30	1	37.85	0	0.00	37.85	1	1,829	0.05%
2019/10/29	2	37.75	6.7	37.85	37.60	-4.7	1,862	-0.25%
2019/10/25	6.5	38.11	39.1	38.02	38.20	-32.6	1,897	-1.72%
2019/10/24	31	37.55	5	37.43	37.50	26	1,849	1.41%
2019/10/23	5	37.58	0	0.00	37.35	5	1,850	0.27%
2019/10/22	10	37.70	4	37.80	37.75	6	1,842	0.33%
2019/10/21	0	0.00	32	37.90	38.00	-32	1,830	-1.75%
2019/10/18	32.5	37.37	1	37.75	37.85	31.5	1,804	1.75%
2019/10/17	2	37.30	0.1	37.50	37.35	2	1,750	0.11%
2019/10/16	1.5	37.53	3	37.60	37.60	-1.5	1,739	-0.09%
2019/10/15	5	36.84	0	0.00	36.80	5	1,722	0.29%
2019/10/14	1	36.85	0.1	37.00	36.90	1	1,724	0.06%
2019/10/09	2	36.85	0	0.00	36.80	2	1,713	0.12%
2019/10/08	6	37.30	0	0.00	37.10	6	1,698	0.35%
2019/10/07	4	37.08	3	37.05	37.40	1	1,691	0.06%
2019/10/04	1	37.10	0	0.00	37.15	1	1,690	0.06%
2019/10/03	1	37.15	0	0.00	37.40	1	1,689	0.06%
2019/10/02	1	37.45	1	37.50	37.40	0	1,696	0.00%
2019/10/01	1	37.60	2	37.65	37.60	-1	1,692	-0.06%
2019/09/27	10	37.71	1	37.75	37.70	9	1,688	0.53%
2019/09/26	3	38.03	4	38.15	38.15	-1	1,682	-0.06%
2019/09/25	6	37.99	2	38.18	38.20	4	1,692	0.24%
2019/09/24	0	0.00	5	38.10	38.00	-5	1,737	-0.29%
2019/09/23	0	0.00	1.3	38.30	38.30	-1.3	1,765	-0.08%
2019/09/20	3	38.65	0	0.00	38.50	3	1,798	0.17%
2019/09/19	4	39.25	2	38.95	38.95	2	1,867	0.11%
2019/09/18	2.8	38.64	16	38.96	38.95	-13.2	2,081	-0.63%
2019/09/16	0	0.00	8	38.30	38.30	-8	2,065	-0.39%
2019/09/11	4	37.70	0	0.00	37.85	4	2,063	0.19%
2019/09/09	1	37.80	0	0.00	37.75	1	2,070	0.05%
2019/09/05	5	38.20	0	0.00	37.90	5	2,077	0.24%
2019/09/03	1	37.75	0	0.00	37.75	1	2,090	0.05%
2019/09/02	10	37.35	0	0.00	37.35	10	2,114	0.47%
2019/08/30	3	36.92	1.1	36.91	36.90	1.9	2,115	0.09%
2019/08/28	2	36.90	0.2	37.00	36.80	1.8	2,160	0.08%
2019/08/27	12.5	36.97	6	37.00	36.95	6.5	2,170	0.30%
2019/08/26	2	39.50	32	39.59	39.55	-30	2,175	-1.38%
2019/08/23	5	39.20	11	39.40	39.40	-6	2,150	-0.28%
2019/08/22	14	38.98	10	39.20	39.20	4	2,172	0.18%
2019/08/21	4	38.95	0	0.00	38.95	4	2,196	0.18%
2019/08/20	2	39.00	0	0.00	39.10	2	2,264	0.09%
2019/08/19	10	38.94	0	0.00	38.80	10	2,281	0.44%
2019/08/16	3	39.38	1	39.35	39.35	2	2,257	0.09%
2019/08/15	0	0.00	100	39.50	39.85	-100	2,265	-4.41%
2019/08/14	3	40.45	0	0.00	40.10	3	2,340	0.13%
2019/08/13	101	41.13	10.1	40.90	41.25	90.9	2,423	3.75%	大買/
2019/08/12	1	41.60	1	41.60	41.45	0	2,526	0.00%
2019/08/08	11	41.19	0	0.00	41.20	11	2,514	0.44%
2019/08/07	0	0.00	9	41.62	41.00	-9	2,521	-0.36%
2019/08/06	8	41.30	5	41.20	41.15	3	2,497	0.12%
2019/08/05	5	41.50	4	41.36	40.75	1	2,518	0.04%
2019/08/02	1	40.80	20.1	40.70	40.80	-19.1	2,453	-0.78%
2019/08/01	0	0.00	2	40.90	40.80	-2	2,449	-0.08%
2019/07/31	2	40.55	4	40.91	40.80	-2	2,457	-0.08%
2019/07/29	2	40.28	19	40.46	40.70	-17	2,425	-0.70%
2019/07/26	4	39.75	0	0.00	39.90	4	2,393	0.17%
2019/07/25	2	39.65	0	0.00	39.90	2	2,397	0.08%
2019/07/24	0	0.00	2.5	39.69	39.65	-2.5	2,391	-0.10%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/22	2	39.75	0	0.00	39.70	2	2,394	0.08%
2019/07/19	0	0.00	5.1	39.50	39.60	-5.1	2,412	-0.21%
2019/07/18	1	39.10	0	0.00	39.10	1	2,428	0.04%
2019/07/17	0	0.00	1	39.10	39.10	-1	2,440	-0.04%
2019/07/16	0	0.00	2	39.28	39.30	-2	2,459	-0.08%
2019/07/15	1	39.65	2	39.55	39.60	-1	2,441	-0.04%
2019/07/11	2	39.68	1	39.60	39.60	1	2,448	0.04%
2019/07/10	1	39.80	0	0.00	39.90	1	2,453	0.04%
2019/07/09	0	0.00	5	39.67	39.65	-5	2,444	-0.20%
2019/07/08	1	39.25	0	0.00	39.40	1	2,437	0.04%
2019/07/05	2	39.45	19	39.25	39.50	-17	2,441	-0.70%
2019/07/04	0	0.00	1	39.40	39.40	-1	2,444	-0.04%
2019/07/03	20	39.46	1	39.50	39.40	19	2,439	0.78%
2019/07/02	0	0.00	1	39.35	39.35	-1	2,436	-0.04%
2019/07/01	106	39.19	0	0.00	39.15	106	2,421	4.38%	大買/鉅額交易
2019/06/28	4	39.94	0.5	39.95	39.95	3.5	2,373	0.15%
2019/06/27	34	40.39	6	40.33	40.45	28	2,339	1.20%
2019/06/26	26	41.10	16	40.76	40.45	10	2,315	0.43%
2019/06/25	32	40.30	157	40.97	40.80	-125	2,236	-5.59%	大賣/鉅額交易
2019/06/24	1	38.90	0	0.00	39.35	1	2,014	0.05%
2019/06/21	4	38.75	1	38.65	38.65	3	1,991	0.15%
2019/06/20	2	38.85	1	38.90	38.90	1	1,976	0.05%
2019/06/19	2	38.90	4	38.98	38.90	-2	1,969	-0.10%
2019/06/18	1	39.00	0	0.00	39.45	1	1,943	0.05%
2019/06/17	3	39.00	0	0.00	39.05	3	1,925	0.16%
2019/06/14	0	0.00	0	38.80	38.80	0	1,925	0.00%
2019/06/13	1	38.20	0	0.00	38.85	1	1,931	0.05%
2019/06/12	0	0.00	5.4	38.41	38.40	-5.4	1,927	-0.28%
2019/06/11	1	38.95	16	38.92	39.00	-15	1,945	-0.77%
2019/06/10	29	39.49	1	39.50	39.55	28	1,921	1.46%
2019/06/06	3	38.95	1	39.05	39.05	2	1,914	0.10%
2019/06/05	0.1	39.00	0	0.00	39.05	0.1	1,901	0.01%
2019/06/04	1	38.20	8	38.86	39.05	-7	1,879	-0.37%
2019/06/03	2	38.15	2.1	38.40	38.35	-0.1	1,841	-0.01%
2019/05/31	12.2	38.62	3	38.65	38.55	9.2	1,814	0.51%
2019/05/30	3.1	38.71	2	38.95	39.15	1.1	1,773	0.06%
2019/05/29	3	38.73	5	39.12	39.20	-2	1,754	-0.11%
2019/05/28	3	38.90	2	39.35	38.80	1	1,713	0.06%
2019/05/27	6.1	38.66	13	38.65	39.00	-6.9	1,660	-0.42%
2019/05/24	4.3	38.21	4	38.21	38.05	0.3	1,579	0.02%
2019/05/23	3	38.08	5	38.00	38.00	-2	1,559	-0.13%
2019/05/22	2	38.18	3.1	37.96	38.00	-1.1	1,540	-0.07%
2019/05/21	3	38.42	2	38.43	38.30	1	1,506	0.07%
2019/05/20	30	38.51	28	38.28	38.15	2	1,428	0.14%
2019/05/17	0	0.00	34	36.79	37.50	-34	1,319	-2.58%
2019/05/16	0	0.00	6	36.28	36.05	-6	1,208	-0.50%
2019/05/15	3	36.63	6	36.55	36.50	-3	1,203	-0.25%
2019/05/14	5.5	36.27	0	0.00	36.45	5.5	1,185	0.46%
2019/05/13	29	36.20	25.1	36.20	36.45	3.9	1,166	0.34%
2019/05/10	0	0.00	2	35.50	35.45	-2	1,105	-0.18%
2019/05/09	2	35.35	10	35.45	35.40	-8	1,103	-0.72%
2019/05/08	12.5	36.08	11	36.00	35.95	1.5	1,091	0.14%
2019/05/07	0	0.00	4	35.58	35.70	-4	1,071	-0.37%
2019/05/06	2	35.20	0	0.00	35.20	2	1,060	0.19%
2019/05/03	7	35.03	0	0.00	35.30	7	1,056	0.66%
2019/05/02	1	35.05	3	35.30	35.25	-2	1,060	-0.19%
2019/04/30	4	35.18	0	0.00	35.10	4	1,064	0.38%
2019/04/26	0	0.00	3	35.25	35.10	-3	1,060	-0.28%
2019/04/25	0	0.00	6	35.60	35.60	-6	1,052	-0.57%
2019/04/24	1	35.70	2	36.00	36.00	-1	1,046	-0.10%
2019/04/23	0	0.00	4	36.03	36.05	-4	1,046	-0.38%
2019/04/22	13	35.36	9	35.44	35.90	4	1,047	0.38%
2019/04/19	0	0.00	0.4	35.05	35.10	-0.4	1,044	-0.04%
2019/04/18	3	35.02	3	35.07	34.95	0	1,105	0.00%
2019/04/17	3	35.12	0	0.00	35.15	3	1,134	0.26%
2019/04/16	5	35.00	0	0.00	35.00	5	1,153	0.43%
2019/04/11	1	35.35	0	0.00	35.35	1	1,316	0.08%
2019/04/10	0	0.00	7	35.44	35.30	-7	1,323	-0.53%
2019/04/09	2	35.10	0	0.00	35.30	2	1,340	0.15%
2019/04/08	12.1	35.06	10	35.05	35.05	2.1	1,347	0.16%
2019/04/03	1	35.05	0	0.00	35.30	1	1,358	0.07%
2019/04/02	12	35.13	0	0.00	35.10	12	1,380	0.87%
2019/04/01	2	35.28	0	0.00	35.20	2	1,424	0.14%
2019/03/29	0	0.00	14	35.20	35.30	-14	1,478	-0.95%
2019/03/28	2	34.90	2	35.05	34.95	0	1,474	0.00%
2019/03/27	0.1	35.10	0	0.00	35.05	0.1	1,479	0.01%
2019/03/26	3	34.97	2	35.15	35.15	1	1,500	0.07%
2019/03/25	2	34.90	32	35.06	35.05	-30	1,552	-1.93%
2019/03/22	7	34.90	0	0.00	34.85	7	1,614	0.43%
2019/03/21	8	34.92	0	0.00	34.95	8	1,669	0.48%
2019/03/20	1	35.05	0	0.00	35.25	1	1,684	0.06%
2019/03/19	6	35.05	0	0.00	35.05	6	1,687	0.36%
2019/03/18	10.1	35.49	1	35.20	35.30	9.1	1,677	0.54%
2019/03/15	2	34.90	9.1	35.26	35.40	-7.1	1,668	-0.43%
2019/03/14	16	34.76	0	0.00	34.90	16	1,647	0.97%
2019/03/12	8	34.24	1.1	34.06	34.05	6.9	1,612	0.43%
2019/03/11	3.1	34.60	0	0.00	34.45	3.1	1,586	0.20%
2019/03/08	0	34.75	1	34.75	34.70	-1	1,593	-0.06%
2019/03/07	1	34.85	0	0.00	34.70	1	1,594	0.06%
2019/03/05	2	34.85	0	0.00	35.00	2	1,611	0.12%
2019/03/04	0	0.00	5	35.00	34.95	-5	1,611	-0.31%
2019/02/27	1	34.65	1	34.85	34.70	0	1,607	0.00%
2019/02/26	3	34.77	0	0.00	34.70	3	1,603	0.19%
2019/02/25	1	34.90	1	34.90	34.85	0	1,597	0.00%
2019/02/22	1	34.75	1	34.95	35.00	0	1,593	0.00%
2019/02/21	2	34.75	2	34.95	34.90	0	1,584	0.00%
2019/02/20	2	34.73	1	34.95	35.05	1	1,580	0.06%
2019/02/19	1.1	35.19	2	35.00	34.95	-1	1,578	-0.06%
2019/02/18	1.1	35.18	2	35.00	35.20	-0.9	1,568	-0.06%
2019/02/14	0.1	34.70	18	34.69	34.65	-17.9	1,533	-1.17%
2019/02/13	1	34.95	1	35.00	34.85	0	1,532	0.00%
2019/02/12	2.1	34.56	15	34.73	34.75	-12.9	1,540	-0.84%
2019/02/11	1	34.50	0	0.00	34.70	1	1,544	0.06%
2019/01/30	4	34.70	0	0.00	34.70	4	1,536	0.26%
2019/01/29	3	34.68	0	0.00	34.90	3	1,527	0.20%
2019/01/28	11	34.59	9	34.53	34.85	2	1,528	0.13%
2019/01/25	2	34.35	0	0.00	34.35	2	1,523	0.13%
2019/01/23	0	0.00	4	34.30	34.50	-4	1,532	-0.26%
2019/01/22	1	34.60	1	34.60	34.50	0	1,539	0.00%
2019/01/21	1	34.80	5	34.70	34.80	-4	1,548	-0.26%
2019/01/18	2	34.80	0	0.00	34.80	2	1,587	0.13%
2019/01/15	0	0.00	28.1	34.97	35.10	-28.1	1,609	-1.74%
2019/01/14	1	34.30	0	0.00	34.80	1	1,612	0.06%
2019/01/11	3	34.83	8	34.90	34.80	-5	1,653	-0.30%
2019/01/10	26	35.93	17	35.39	35.25	9	1,628	0.55%
2019/01/09	1	35.00	1	35.10	35.20	0	1,576	0.00%
2019/01/08	1	34.75	0.4	34.75	34.75	0.6	1,542	0.04%
2019/01/07	18	35.11	5	35.19	35.20	13	1,527	0.85%
2019/01/04	11.1	34.63	15	34.95	34.80	-3.9	1,486	-0.26%
2019/01/03	18	34.26	9	34.21	34.10	9	1,429	0.63%
2019/01/02	5	33.84	1	34.05	33.80	4	1,402	0.29%
2018/12/27	1	33.50	1	33.60	33.45	0	1,370	0.00%
2018/12/26	4	33.86	5	34.13	33.40	-1	1,365	-0.07%
2018/12/25	9	34.09	3	33.97	33.90	6	1,349	0.44%
2018/12/24	4	34.63	24	34.46	34.40	-20	1,326	-1.51%
2018/12/22	26	34.53	14	34.57	34.30	12	1,280	0.94%
2018/12/21	0	0.00	1	33.00	33.00	-1	1,231	-0.08%
2018/12/20	1	33.05	4	32.81	33.00	-3	1,223	-0.25%
2018/12/19	7	32.72	2	33.00	32.75	5	1,215	0.41%
2018/12/18	7	33.51	7	34.06	32.80	0	1,208	0.00%
2018/12/17	11	34.77	8	34.64	34.35	3	1,179	0.25%
2018/12/14	9	33.71	15	34.10	33.95	-6	1,123	-0.53%
2018/12/13	3	32.78	5.4	32.94	33.00	-2.4	1,078	-0.22%
2018/12/07	1	32.15	0	0.00	32.15	1	1,116	0.09%
2018/12/06	2	32.08	1.2	32.11	32.15	0.9	1,134	0.07%
2018/12/05	1	32.45	3	32.20	32.50	-2	1,139	-0.18%
2018/12/04	7	32.66	1	32.75	32.60	6	1,157	0.52%
2018/12/03	3	32.98	5	33.01	32.90	-2	1,170	-0.17%
2018/11/30	2	32.50	2	32.53	32.35	0	1,184	0.00%
2018/11/29	3.1	32.35	1	32.60	32.25	2.1	1,268	0.17%
2018/11/28	1	31.85	3	31.95	32.35	-2	1,349	-0.15%
2018/11/27	1	31.25	0	0.00	31.25	1	1,395	0.07%
2018/11/26	1	31.40	0	0.00	31.40	1	1,437	0.07%
2018/11/23	0	0.00	1	31.65	31.60	-1	1,479	-0.07%
2018/11/22	1	31.85	0	0.00	31.75	1	1,526	0.07%
2018/11/21	1	31.30	0	0.00	31.70	1	1,565	0.06%
2018/11/20	3	31.80	0	0.00	31.70	3	1,605	0.19%
2018/11/19	0	0.00	1	31.90	32.05	-1	1,615	-0.06%
2018/11/16	9	31.22	2	31.25	31.45	7	1,621	0.43%
2018/11/15	0	0.00	1	30.70	30.85	-1	1,630	-0.06%
2018/11/13	1	30.35	0	0.00	30.50	1	1,664	0.06%
2018/11/12	1	30.25	0	0.00	30.50	1	1,668	0.06%
2018/11/09	1	30.95	0	0.00	30.60	1	1,679	0.06%
2018/11/07	1	31.10	0	0.00	31.20	1	1,708	0.06%
2018/11/06	6	30.97	0	0.00	31.00	6	1,787	0.34%
2018/11/05	0	0.00	1	30.95	31.10	-1	1,796	-0.06%
2018/11/01	0.7	30.70	0	0.00	30.60	0.7	1,823	0.04%
2018/10/31	1	29.65	0.6	30.15	30.10	0.4	1,837	0.02%
2018/10/26	2	29.55	0	0.00	30.25	2	1,872	0.11%
2018/10/25	4	30.19	0	0.00	30.10	4	1,837	0.22%
2018/10/22	0	0.00	1	31.20	31.40	-1	1,820	-0.05%
2018/10/19	2	31.65	0	0.00	31.40	2	1,810	0.11%
2018/10/18	1	32.95	0	0.00	33.00	1	1,764	0.06%
2018/10/17	13	33.53	0	0.00	33.15	13	1,761	0.74%
2018/10/15	0.1	33.50	0	0.00	33.40	0.1	1,765	0.00%
2018/10/12	1	33.30	1	33.05	34.15	0	1,755	0.00%
2018/10/11	14	34.56	0	0.00	34.00	14	1,759	0.80%
2018/10/08	1	36.20	1	36.40	36.15	0	1,734	0.00%
2018/10/05	5	36.08	0	0.00	36.30	5	1,738	0.29%
2018/10/04	0	0.00	1	36.75	36.90	-1	1,728	-0.06%
2018/10/03	1	37.05	0	0.00	36.95	1	1,725	0.06%
2018/10/02	1	37.40	0	0.00	37.35	1	1,725	0.06%
2018/09/25	6	37.25	0	0.00	37.15	6	1,786	0.34%
2018/09/19	0	0.00	1	37.15	37.25	-1	1,784	-0.06%
2018/09/17	2	36.50	0	0.00	36.50	2	1,815	0.11%
2018/09/11	0	0.00	1	35.50	36.05	-1	1,937	-0.05%
2018/09/10	0.1	35.75	5.1	35.35	35.35	-5	1,938	-0.26%
2018/09/07	3.1	36.32	5	36.05	36.20	-1.9	1,938	-0.10%
2018/09/06	5	36.81	1	36.75	36.70	4	1,927	0.21%
2018/09/05	28	36.96	1	37.00	37.00	27	1,907	1.42%
2018/09/04	0	0.00	7	41.23	41.40	-7	1,829	-0.38%
2018/09/03	7	41.76	1	41.90	41.75	6	1,758	0.34%
2018/08/31	7	41.80	1	41.80	41.80	6	1,700	0.35%
2018/08/30	1	41.40	1	41.30	41.60	0	1,672	0.00%
2018/08/29	2	41.15	0	0.00	41.25	2	1,637	0.12%
2018/08/28	3	40.67	6.8	40.91	40.70	-3.8	1,605	-0.24%
2018/08/27	0	0.00	31	40.51	40.70	-31	1,593	-1.94%
2018/08/23	1	39.50	0	0.00	39.65	1	1,578	0.06%
2018/08/21	3	38.93	0	0.00	38.85	3	1,611	0.19%
2018/08/20	2	39.30	0	0.00	39.10	2	1,602	0.12%
2018/08/17	3	39.55	1	39.25	39.30	2	1,602	0.12%
2018/08/16	2	39.25	0	0.00	39.45	2	1,631	0.12%
2018/08/15	1	39.20	0	0.00	39.25	1	1,645	0.06%
2018/08/13	3	39.62	1	39.95	39.75	2	1,674	0.12%
2018/08/09	1	40.90	1	41.25	40.70	0	1,693	0.00%
2018/08/08	2	41.25	0	0.00	41.15	2	1,799	0.11%
2018/08/07	4	41.34	2	41.30	41.20	2	1,902	0.11%
2018/08/06	0	0.00	2	40.70	41.00	-2	1,890	-0.11%
2018/08/03	1	39.80	7	40.01	40.15	-6	1,853	-0.32%
2018/08/02	4	39.75	3	39.90	39.75	1	1,851	0.05%
2018/08/01	0	39.80	3	39.75	39.80	-3	1,844	-0.16%
2018/07/31	27	39.75	0	0.00	39.75	27	1,838	1.47%
2018/07/30	0	39.95	0	0.00	39.95	0	1,845	0.00%
2018/07/26	4	40.43	5	40.50	40.50	-1	1,883	-0.05%
2018/07/25	0	0.00	3	39.83	39.95	-3	1,919	-0.16%
2018/07/23	5	39.40	0	0.00	39.55	5	2,060	0.24%
2018/07/20	1	39.40	7	39.40	39.40	-6	2,124	-0.28%
2018/07/18	0	0.00	1	39.80	39.55	-1	2,208	-0.05%
2018/07/17	1	39.65	4	39.70	39.70	-3	2,268	-0.13%
2018/07/16	2	40.05	2.2	40.08	39.95	-0.2	2,272	-0.01%
2018/07/09	0	0.00	1	39.35	39.75	-1	2,322	-0.04%
2018/07/06	5	39.08	0	0.00	39.05	5	2,322	0.22%
2018/07/03	0	0.00	1	39.85	39.85	-1	2,319	-0.04%
2018/06/29	1	40.20	1	40.50	40.75	0	2,297	0.00%
2018/06/27	1	40.25	0	0.00	40.20	1	2,286	0.04%
2018/06/26	0	0.00	4	40.35	41.05	-4	2,247	-0.18%
2018/06/25	6.1	40.72	0	0.00	40.60	6.1	2,230	0.27%
2018/06/22	5	41.55	2	41.40	41.35	3	2,211	0.14%
2018/06/21	0	0.00	11.1	40.35	42.00	-11.1	2,167	-0.51%
2018/06/20	0	0.00	3	39.40	39.60	-3	2,110	-0.14%
2018/06/19	6	39.30	0	0.00	39.35	6	2,113	0.28%
2018/06/15	5	39.14	3	39.40	39.10	2	2,110	0.09%
2018/06/14	5	39.30	2	39.45	39.30	3	2,111	0.14%
2018/06/12	1	39.70	3	39.80	39.80	-2	2,145	-0.09%
2018/06/11	0	0.00	4	39.84	39.80	-4	2,151	-0.19%
2018/06/08	0	0.00	2	39.50	39.70	-2	2,149	-0.09%
2018/06/07	4	39.55	0	0.00	39.50	4	2,189	0.18%
2018/06/06	3	39.75	0	0.00	39.80	3	2,217	0.14%
2018/06/05	0.1	39.50	0	0.00	39.45	0.1	2,245	0.00%
2018/06/04	1	39.75	6	39.73	39.75	-5	2,299	-0.22%
2018/06/01	3	39.15	4	39.39	39.45	-1	2,357	-0.04%
2018/05/31	2	38.63	0	0.00	38.75	2	2,384	0.08%
2018/05/30	2	38.63	0	0.00	38.65	2	2,458	0.08%
2018/05/29	2	39.13	0	0.00	39.00	2	2,619	0.08%
2018/05/25	1	39.35	0	0.00	39.40	1	2,705	0.04%
2018/05/23	3	39.42	1	39.50	39.35	2	2,705	0.07%
2018/05/22	4	39.96	2	39.63	39.35	2	2,679	0.07%
2018/05/21	2.9	39.70	6	39.85	39.80	-3.1	2,652	-0.12%
2018/05/18	5	40.43	6	40.35	40.35	-1	2,614	-0.04%
2018/05/17	1	41.15	4	41.50	41.20	-3	2,559	-0.12%
2018/05/16	10	40.86	4	41.15	41.50	6	2,514	0.24%
2018/05/15	2	39.23	8.3	39.52	39.95	-6.3	2,406	-0.26%
2018/05/14	1	37.50	1	37.50	37.60	0	2,324	0.00%
2018/05/11	2	37.60	0	0.00	37.35	2	2,317	0.09%
2018/05/10	0	0.00	3	37.70	37.65	-3	2,302	-0.13%
2018/05/08	0	0.00	4	37.75	37.70	-4	2,276	-0.18%
2018/05/07	4	37.73	0	0.00	37.80	4	2,275	0.18%
2018/05/04	0	0.00	1	37.45	37.65	-1	2,252	-0.04%
2018/05/02	2	37.78	0	0.00	37.75	2	2,202	0.09%
2018/04/30	8	38.01	3	38.23	38.35	5	2,161	0.23%
2018/04/27	9	37.12	11	37.17	37.25	-2	2,072	-0.10%
2018/04/26	11	36.91	8	36.71	36.25	3	2,026	0.15%
2018/04/25	3.1	36.05	0	0.00	36.30	3.1	1,975	0.16%
2018/04/24	8	35.54	50	35.50	35.75	-42	1,931	-2.17%
2018/04/23	26	35.77	19.1	35.72	35.75	6.9	1,954	0.35%
2018/04/20	1	34.20	0	0.00	34.40	1	1,882	0.05%
2018/04/19	50	34.40	0	0.00	34.20	50	1,877	2.66%
2018/04/18	5	34.10	0	0.00	34.00	5	1,863	0.27%
2018/04/16	1	34.80	0.2	34.80	34.80	0.8	1,845	0.04%
2018/04/12	10	35.00	10	34.80	34.95	0	1,886	0.00%
2018/04/10	10	35.40	0	0.00	35.25	10	1,878	0.53%
2018/04/09	0	0.00	2	34.90	35.05	-2	1,867	-0.11%
2018/04/02	0	0.00	1	34.65	34.75	-1	1,920	-0.05%
2018/03/30	5	34.80	1	34.85	34.30	4	1,938	0.21%
2018/03/29	3	34.60	0	0.00	34.55	3	1,922	0.16%
2018/03/28	0	0.00	1	35.00	34.60	-1	1,936	-0.05%
2018/03/27	0	0.00	1	34.90	34.85	-1	1,934	-0.05%
2018/03/23	3	34.23	0	0.00	34.10	3	1,934	0.16%
2018/03/21	0	0.00	7	35.60	35.45	-7	1,910	-0.37%
2018/03/20	1	35.80	13	36.00	35.60	-12	1,912	-0.63%
2018/03/19	1	35.45	2	35.65	35.60	-1	1,906	-0.05%
2018/03/14	0	0.00	1	35.45	35.30	-1	1,872	-0.05%
2018/03/13	3	35.60	1	35.85	35.40	2	1,873	0.11%
2018/03/12	0	0.00	1	35.55	35.55	-1	1,831	-0.05%
2018/03/09	3	35.73	2.6	35.87	36.00	0.4	1,801	0.02%
2018/03/08	0	0.00	6.9	36.07	36.15	-6.9	1,779	-0.39%
2018/03/07	4.2	35.71	35	36.02	35.65	-30.8	1,714	-1.80%
2018/03/06	5	35.40	4	35.60	35.50	1	1,661	0.06%
2018/03/05	6	35.37	2	35.75	35.20	4	1,645	0.24%
2018/03/02	14	35.25	22	35.46	35.90	-8	1,565	-0.51%
2018/03/01	21	34.70	10	34.78	34.95	11	1,357	0.81%
2018/02/27	0	0.00	5	34.45	33.95	-5	1,273	-0.39%
2018/02/26	0	0.00	8	33.39	34.30	-8	1,256	-0.64%
2018/02/23	0	0.00	1	32.85	32.75	-1	1,240	-0.08%
2018/02/21	0	0.00	2	32.80	32.95	-2	1,250	-0.16%
2018/02/12	2	32.35	0	0.00	32.30	2	1,249	0.16%
2018/02/09	0	0.00	1	32.10	32.45	-1	1,249	-0.08%
2018/02/08	2	32.10	4.2	32.11	32.30	-2.2	1,251	-0.17%
2018/02/07	0	0.00	4.4	32.29	32.20	-4.4	1,259	-0.35%
2018/02/06	3	31.90	6	31.70	31.85	-3	1,254	-0.24%
2018/02/02	1	33.70	1	33.80	33.70	0	1,234	0.00%
2018/02/01	1	33.80	1	34.00	33.80	0	1,279	0.00%
2018/01/31	1	33.85	0	0.00	34.00	1	1,346	0.07%
2018/01/30	1	34.05	0	0.00	34.20	1	1,364	0.07%
2018/01/29	2	34.25	0	0.00	34.30	2	1,372	0.15%
2018/01/26	0	0.00	1	34.50	34.50	-1	1,376	-0.07%
2018/01/25	0	0.00	1	34.35	34.30	-1	1,405	-0.07%
2018/01/24	9	34.34	3	34.35	34.35	6	1,415	0.42%
2018/01/23	1	34.45	5	34.47	34.50	-4	1,433	-0.28%
2018/01/22	8	34.36	3	34.50	34.60	5	1,443	0.35%
2018/01/19	2	34.70	1	34.75	34.45	1	1,482	0.07%
2018/01/18	3	34.73	2	34.58	34.50	1	1,583	0.06%
2018/01/17	8	34.38	10	34.44	34.65	-2	1,570	-0.13%
2018/01/16	2	33.70	2	33.63	33.70	0	1,538	0.00%
2018/01/15	5	33.86	0	0.00	33.75	5	1,556	0.32%
2018/01/11	1	34.05	0	0.00	34.20	1	1,626	0.06%
2018/01/10	2	34.05	1	34.15	34.20	1	1,640	0.06%
2018/01/09	0	0.00	15	33.96	34.05	-15	1,658	-0.90%
2018/01/08	0	0.00	6	33.73	34.00	-6	1,683	-0.36%
2018/01/05	3	33.28	0	0.00	33.40	3	1,695	0.18%
2018/01/04	3	33.25	3	33.53	33.55	0	1,735	0.00%
2018/01/03	10	33.34	0	0.00	33.30	10	1,851	0.54%