文曄 (3036)-臺銀-臺中券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,731張
產業
上市電子通路類股
578人加入追蹤

立即追蹤
本地時間:13:35(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

文曄 (3036)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/16	3	104.33	0	0.00	103.00	3	4,406	0.07%
2024/12/13	3	106.00	0	106.00	105.50	3	4,405	0.07%
2024/12/12	4.1	107.50	0	0.00	107.00	4.1	4,395	0.09%
2024/12/10	2.1	106.07	1	107.50	106.50	1.1	4,393	0.03%
2024/12/09	6.1	111.50	1	111.50	111.00	5.1	4,331	0.12%
2024/12/06	0	0.00	2	112.50	112.00	-2	4,363	-0.05%
2024/12/05	0	112.00	1	111.50	110.50	-1	4,373	-0.02%
2024/12/04	0	111.50	0	0.00	112.50	0	4,403	0.00%
2024/12/03	0	0.00	2	110.50	110.00	-2	4,448	-0.04%
2024/12/02	1.1	109.50	1	109.00	108.50	0.1	4,457	0.00%
2024/11/29	0	0.00	1	110.00	110.00	-1	4,447	-0.02%
2024/11/27	1	111.50	2	110.75	110.50	-1	4,486	-0.02%
2024/11/26	5	110.90	1	111.49	110.50	4	4,508	0.09%
2024/11/25	2	115.00	3	113.67	113.50	-1	4,543	-0.02%
2024/11/22	1	113.02	1	113.50	114.50	0	4,691	0.00%
2024/11/21	0	116.50	0	0.00	114.00	0	4,561	0.00%
2024/11/20	4	116.25	2	115.00	114.50	2	4,445	0.05%
2024/11/19	4	117.38	5.8	117.93	116.50	-1.8	4,294	-0.04%
2024/11/18	2	113.49	7	112.21	113.50	-5	4,032	-0.12%
2024/11/15	1	108.50	0	0.00	109.50	1	3,948	0.03%
2024/11/14	1	109.50	0	0.00	110.00	1	3,973	0.03%
2024/11/13	107.1	110.48	0	0.00	109.00	107.1	3,966	2.70%	大買/鉅額交易
2024/11/12	4	115.63	2.1	114.76	114.50	2	3,904	0.05%
2024/11/11	7	113.29	6	113.42	113.00	1	3,941	0.03%
2024/11/08	0	0.00	0.1	117.50	114.50	-0.1	3,935	0.00%
2024/11/07	2.1	118.64	16.6	118.39	117.00	-14.5	4,026	-0.36%
2024/11/06	4.1	113.96	2	112.00	112.00	2.1	4,070	0.05%
2024/11/05	0	0.00	1	111.50	111.50	-1	4,045	-0.02%
2024/11/04	3	109.17	0.2	109.00	109.50	2.8	4,133	0.07%
2024/11/01	1	108.57	1	110.00	111.50	0	4,203	0.00%
2024/10/30	0	0.00	1	109.50	109.50	-1	4,232	-0.02%
2024/10/29	4	110.00	1	111.50	109.50	3	4,256	0.07%
2024/10/25	2	113.50	0	0.00	113.50	2	4,329	0.05%
2024/10/24	1	112.50	1.5	112.67	112.00	-0.5	4,395	-0.01%
2024/10/23	1	114.50	1	115.00	115.50	0	4,460	0.00%
2024/10/22	2	114.25	3	114.67	115.00	-1	4,461	-0.02%
2024/10/21	2.6	115.38	1	114.54	114.00	1.6	4,501	0.04%
2024/10/18	1	112.50	9	113.06	112.50	-8	4,463	-0.18%
2024/10/17	2	113.25	0	0.00	113.00	2	4,465	0.04%
2024/10/16	1.1	112.14	0	0.00	112.00	1.1	4,453	0.02%
2024/10/15	2	114.50	6	114.67	116.00	-4	4,397	-0.09%
2024/10/14	21	114.52	11	113.82	113.50	10	4,333	0.23%
2024/10/11	5	112.50	31	113.37	114.00	-26	4,193	-0.62%
2024/10/09	7	106.71	1	109.00	106.00	6	4,053	0.15%
2024/10/08	6	107.75	7	109.64	107.00	-1	4,053	-0.02%
2024/10/04	1	104.50	0	0.00	105.00	1	3,957	0.03%
2024/10/01	1	105.50	0	0.00	105.50	1	3,979	0.03%
2024/09/30	3	106.83	1	109.50	105.50	2	4,064	0.05%
2024/09/27	0	106.50	5	107.10	107.50	-5	4,067	-0.12%
2024/09/26	1.2	103.92	0	0.00	102.50	1.2	4,067	0.03%
2024/09/25	2.2	104.28	2	104.50	103.50	0.2	4,073	0.00%
2024/09/24	4	103.25	10	104.00	103.00	-6	4,111	-0.15%
2024/09/23	1	105.50	0	0.00	105.50	1	4,219	0.02%
2024/09/20	9	107.39	4	107.00	105.50	5	4,434	0.11%
2024/09/19	0	108.00	3	108.33	108.50	-3	4,628	-0.06%
2024/09/18	2	106.00	0	0.00	106.00	2	4,942	0.04%
2024/09/16	2	105.77	3.3	107.32	107.50	-1.3	5,112	-0.03%
2024/09/13	1.3	108.04	2	108.50	108.00	-0.7	5,117	-0.01%
2024/09/12	1	105.00	0	0.00	106.50	1	5,251	0.02%
2024/09/11	0	104.00	0	0.00	104.00	0	5,262	0.00%
2024/09/09	0	0.00	1	106.50	106.50	-1	5,345	-0.02%
2024/09/06	2	105.75	0	0.00	105.50	2	5,386	0.04%
2024/09/05	4	108.00	2	106.50	106.50	2	5,407	0.04%
2024/09/04	1.1	106.95	19	111.08	109.50	-17.9	5,414	-0.33%
2024/09/03	1	114.50	5.2	115.21	115.00	-4.2	5,425	-0.08%
2024/09/02	0	0.00	1.1	120.60	116.50	-1.1	5,440	-0.02%
2024/08/29	0	0.00	3	117.67	118.00	-3	5,430	-0.06%
2024/08/28	1	117.00	6	118.50	116.50	-5	5,484	-0.09%
2024/08/27	7.1	117.07	8	118.31	118.00	-1	5,562	-0.02%
2024/08/26	14	115.25	10.1	117.51	117.00	3.9	5,583	0.07%
2024/08/23	0	0.00	0	109.00	110.00	0	5,450	0.00%
2024/08/22	6	111.00	2.8	110.21	109.50	3.2	5,526	0.06%
2024/08/21	2	110.50	9	110.17	110.00	-7	5,545	-0.13%
2024/08/20	0	0.00	7.1	111.84	111.00	-7.1	5,571	-0.13%
2024/08/19	1.8	109.12	0	0.00	108.00	1.8	5,589	0.03%
2024/08/16	0	112.00	2.1	111.24	111.50	-2.1	5,695	-0.04%
2024/08/15	3	110.00	3.7	109.36	109.50	-0.6	5,752	-0.01%
2024/08/14	5	109.80	2.2	109.59	109.50	2.8	5,782	0.05%
2024/08/13	8.2	109.94	6	110.00	110.00	2.2	5,769	0.04%
2024/08/12	2	104.50	5	106.40	106.50	-3	5,758	-0.05%
2024/08/09	1.2	104.83	4.1	106.23	103.50	-2.9	5,826	-0.05%
2024/08/08	10	100.85	14	102.21	102.00	-4	5,823	-0.07%
2024/08/07	0.1	99.00	3	98.80	99.00	-2.9	5,880	-0.05%
2024/08/06	6.1	87.22	9	87.61	90.00	-2.9	6,192	-0.05%
2024/08/05	5.7	90.26	5	90.00	90.00	0.7	6,678	0.01%
2024/08/02	2.8	101.12	2.2	100.73	100.00	0.5	7,005	0.01%
2024/08/01	4.1	105.01	0	0.00	105.50	4.1	7,047	0.06%
2024/07/31	2	104.00	0	0.00	104.00	2	7,101	0.03%
2024/07/30	2.1	102.00	1	103.00	104.00	1.1	7,160	0.02%
2024/07/29	2	106.50	0	0.00	104.00	2	7,147	0.03%
2024/07/26	4.1	109.25	0	0.00	107.50	4.1	7,203	0.06%
2024/07/23	1	114.00	1	114.00	114.50	0	7,199	0.00%
2024/07/22	1.5	111.75	4.1	113.15	113.00	-2.6	7,297	-0.04%
2024/07/19	0.1	115.50	3	115.50	115.50	-2.9	7,297	-0.04%
2024/07/18	0.6	116.27	3	115.83	117.00	-2.4	7,379	-0.03%
2024/07/17	3.5	118.43	0	0.00	118.00	3.5	7,438	0.05%
2024/07/16	1.4	118.14	2	118.00	118.00	-0.6	7,572	-0.01%
2024/07/15	2.1	119.30	10	119.50	119.00	-7.9	7,937	-0.10%
2024/07/12	1.1	121.02	0	0.00	121.00	1.1	8,165	0.01%
2024/07/11	0	121.50	1.8	121.69	121.50	-1.7	8,362	-0.02%
2024/07/10	1.4	120.13	2	122.00	120.00	-0.7	8,550	-0.01%
2024/07/09	2.2	119.28	7.1	120.00	120.50	-4.9	8,759	-0.06%
2024/07/08	1.1	118.50	4	118.63	119.00	-2.9	9,286	-0.03%
2024/07/05	4.2	120.00	9	120.00	119.50	-4.8	10,416	-0.05%
2024/07/04	14.2	120.50	0	0.00	120.00	14.2	10,525	0.14%
2024/07/03	0	123.00	4	123.00	122.50	-4	10,616	-0.04%
2024/07/02	10.1	124.00	15	123.83	122.50	-4.9	10,831	-0.05%
2024/07/01	1.2	123.54	2.2	123.81	123.50	-1	11,027	-0.01%
2024/06/28	0	0.00	19	124.53	124.00	-19	11,123	-0.17%
2024/06/27	13	123.85	6.1	122.84	122.50	6.9	11,255	0.06%
2024/06/26	8.1	125.49	21.8	126.09	125.00	-13.7	11,215	-0.12%
2024/06/25	9.1	120.80	9	123.11	122.00	0.1	11,061	0.00%
2024/06/24	44.5	122.41	21.5	121.77	121.00	23	10,953	0.21%
2024/06/21	6.2	117.35	8.2	117.64	117.50	-2	10,752	-0.02%
2024/06/20	0.1	116.70	11	116.50	117.00	-11	10,599	-0.10%
2024/06/19	14	116.89	5.1	116.60	115.00	8.9	10,717	0.08%
2024/06/18	1	115.00	1.1	114.52	115.00	-0.1	10,714	0.00%
2024/06/17	5	113.90	2.1	114.29	114.50	2.9	10,959	0.03%
2024/06/14	8.1	112.50	4.5	113.45	114.50	3.6	11,225	0.03%
2024/06/13	7.3	112.89	5	113.30	113.00	2.3	11,378	0.02%
2024/06/12	3.1	114.48	1	114.50	114.50	2.1	11,575	0.02%
2024/06/11	3.1	115.16	4	115.13	114.50	-0.9	11,666	-0.01%
2024/06/07	8.1	114.75	0	0.00	115.00	8.1	11,823	0.07%
2024/06/06	7.1	116.15	2	116.75	115.50	5.1	11,880	0.04%
2024/06/05	1.1	116.55	0.1	117.00	117.00	1	11,927	0.01%
2024/06/04	15.1	117.63	0	0.00	116.50	15.1	12,026	0.13%
2024/06/03	1.2	117.56	4.1	116.51	117.50	-2.9	12,095	-0.02%
2024/05/31	4.2	116.16	1.1	117.00	115.50	3.1	12,146	0.03%
2024/05/30	10.1	118.01	4	117.50	116.00	6.1	12,218	0.05%
2024/05/29	5.3	121.62	4	120.51	120.00	1.2	12,521	0.01%
2024/05/28	8.2	121.26	8.1	121.57	121.50	0.1	13,107	0.00%
2024/05/27	5.1	117.52	0	0.00	118.50	5.1	13,122	0.04%
2024/05/24	7	117.64	3	116.50	118.00	4	13,264	0.03%
2024/05/23	6	116.42	1	116.50	117.50	5	13,455	0.04%
2024/05/22	11.3	118.24	1.3	117.87	118.00	10	13,549	0.07%
2024/05/21	3.9	120.24	6	120.58	120.00	-2.1	13,590	-0.02%
2024/05/20	2.2	122.23	3	123.33	121.50	-0.8	13,597	-0.01%
2024/05/17	2.2	122.54	1	123.00	122.50	1.2	13,699	0.01%
2024/05/16	4.2	124.37	3.2	123.22	123.00	0.9	13,864	0.01%
2024/05/15	1.3	124.86	4.1	126.25	124.50	-2.8	14,091	-0.02%
2024/05/14	5.1	123.79	3	124.17	123.50	2.1	14,346	0.01%
2024/05/13	10.6	122.06	3	121.83	121.50	7.6	14,556	0.05%
2024/05/10	19.3	122.15	12	121.75	121.50	7.3	15,227	0.05%
2024/05/09	31.8	124.68	6.4	126.14	122.50	25.4	15,460	0.16%
2024/05/08	31.9	135.61	4	136.00	135.50	27.9	15,182	0.18%
2024/05/07	3	149.17	2	150.25	150.50	1	15,202	0.01%
2024/05/06	3	151.33	3	152.33	151.00	0	15,341	0.00%
2024/05/03	6.1	153.63	8	153.25	150.00	-2	15,481	-0.01%
2024/05/02	5.1	149.90	3.6	149.82	152.50	1.5	15,559	0.01%
2024/04/30	7.5	149.35	9.2	150.71	150.00	-1.7	15,694	-0.01%
2024/04/29	6	144.58	5.2	145.75	144.00	0.8	15,931	0.01%
2024/04/26	4.9	143.09	0	0.00	142.50	4.9	16,389	0.03%
2024/04/25	3.3	145.61	0.5	147.00	145.50	2.8	16,636	0.02%
2024/04/24	0.1	149.50	1	150.00	150.50	-0.9	17,205	-0.01%
2024/04/23	6	148.17	0	0.00	147.00	6	17,902	0.03%
2024/04/22	15	147.40	27	149.44	145.00	-12	18,185	-0.07%
2024/04/19	16.1	151.04	12	150.79	152.00	4.1	18,211	0.02%
2024/04/18	13.5	162.52	11.3	163.02	161.00	2.2	18,395	0.01%
2024/04/17	7	158.71	14	159.39	162.00	-7	18,605	-0.04%
2024/04/16	16.4	152.14	13.2	153.06	151.00	3.2	18,613	0.02%
2024/04/15	23.3	162.50	9	160.33	159.00	14.3	18,414	0.08%
2024/04/12	25.7	159.33	49.6	161.98	165.50	-23.9	18,195	-0.13%
2024/04/11	47.4	154.76	62.4	155.36	158.00	-15	17,688	-0.08%
2024/04/10	9	149.00	10.1	149.00	149.00	-1.1	16,606	-0.01%
2024/04/09	14	136.22	6	135.75	135.50	8	16,565	0.05%
2024/04/08	15.1	140.21	2.1	140.95	138.50	13	16,442	0.08%
2024/04/03	18.1	143.75	2	145.50	140.50	16.1	16,264	0.10%
2024/04/02	4	142.25	3.4	142.75	142.00	0.6	16,062	0.00%
2024/04/01	18	142.95	3	144.17	141.50	15	15,972	0.09%
2024/03/29	4	147.13	6	148.33	147.50	-2	15,781	-0.01%
2024/03/28	3	151.17	1	150.50	150.00	2	15,735	0.01%
2024/03/27	5.1	151.90	1.1	150.94	150.00	4	15,708	0.03%
2024/03/26	3	155.67	3	160.99	156.00	0	15,665	0.00%
2024/03/25	2.1	160.72	1	160.00	160.00	1.1	15,653	0.01%
2024/03/22	2.1	160.04	4	160.50	159.00	-1.9	15,719	-0.01%
2024/03/21	4.2	160.53	1.5	162.17	161.50	2.7	15,663	0.02%
2024/03/20	9.5	159.87	4	159.38	158.50	5.5	15,677	0.04%
2024/03/19	7	164.57	8.2	164.67	166.00	-1.2	15,488	-0.01%
2024/03/18	4.1	157.62	5	159.20	160.00	-0.9	15,261	-0.01%
2024/03/15	7	152.86	6.1	151.42	155.00	0.9	15,106	0.01%
2024/03/14	13.1	145.92	11	145.09	144.50	2.1	14,883	0.01%
2024/03/13	7.3	151.72	2.3	151.39	149.50	5.1	14,801	0.03%
2024/03/12	25	155.66	4	155.88	155.50	21	14,662	0.14%
2024/03/11	5	159.40	1	158.01	158.50	4	14,576	0.03%
2024/03/08	6.2	162.18	3.2	165.63	159.50	3	14,534	0.02%
2024/03/07	5.1	168.11	1	166.02	165.50	4.1	14,464	0.03%
2024/03/06	9	171.56	7.9	171.29	172.00	1.1	14,393	0.01%
2024/03/05	8.1	168.68	13	170.23	169.50	-4.9	14,335	-0.03%
2024/03/04	23.4	172.49	32.5	171.65	172.00	-9.1	14,308	-0.06%
2024/03/01	36.7	159.03	19	161.03	163.00	17.7	13,957	0.13%
2024/02/29	2	170.00	1	169.52	171.50	1	13,399	0.01%
2024/02/27	5.8	171.45	7	170.00	170.00	-1.2	13,349	-0.01%
2024/02/26	16.3	175.53	21.1	174.99	175.50	-4.8	13,207	-0.04%
2024/02/23	11.1	172.41	9.5	172.83	169.50	1.6	13,015	0.01%
2024/02/22	4.3	169.94	24	170.73	173.50	-19.7	12,929	-0.15%
2024/02/21	4.6	166.45	4	167.13	166.50	0.6	12,837	0.00%
2024/02/20	6	162.50	4	164.00	164.50	2	12,881	0.02%
2024/02/19	11.5	163.19	5	162.50	163.50	6.5	12,921	0.05%
2024/02/16	28	165.68	4.2	167.17	163.00	23.8	12,993	0.18%
2024/02/15	15	174.67	18.1	175.96	172.50	-3.1	13,071	-0.02%
2024/02/05	22.2	171.08	12	169.54	171.00	10.2	12,948	0.08%
2024/02/02	51	178.99	55.1	178.58	172.50	-4.1	12,773	-0.03%
2024/02/01	53	170.07	56.2	171.32	173.00	-3.2	12,144	-0.03%
2024/01/31	27	159.11	28	159.54	158.00	-1	11,969	-0.01%
2024/01/30	27	159.19	21.2	159.58	160.00	5.8	12,049	0.05%
2024/01/29	10	153.05	18	155.11	151.50	-8	12,000	-0.07%
2024/01/26	7	149.07	10	148.10	149.50	-3	11,911	-0.03%
2024/01/25	7	153.29	7	153.71	152.50	0	11,796	0.00%
2024/01/24	5	152.60	4	151.88	152.50	1	11,911	0.01%
2024/01/23	11	157.86	10.4	156.33	155.00	0.6	11,812	0.00%
2024/01/22	9	150.61	18.5	153.33	156.00	-9.5	11,625	-0.08%
2024/01/19	41	144.91	38	144.61	142.00	3	11,140	0.03%
2024/01/18	49	146.53	65.1	145.98	146.00	-16.1	10,885	-0.15%
2024/01/17	50	141.41	59.3	143.43	147.00	-9.3	10,285	-0.09%
2024/01/16	6	133.08	21.3	132.84	134.50	-15.3	9,519	-0.16%
2024/01/15	9	127.78	8.5	128.06	127.00	0.5	9,177	0.01%
2024/01/12	10.5	128.18	58.4	127.47	127.50	-47.8	9,016	-0.53%
2024/01/11	21.5	126.09	35.7	127.66	126.50	-14.2	8,536	-0.17%
2024/01/10	12.1	120.91	16.3	119.50	119.00	-4.2	8,185	-0.05%
2024/01/09	0	0.00	0	115.50	114.50	0	8,200	0.00%
2024/01/08	1	114.01	0	0.00	113.50	1	8,291	0.01%
2024/01/05	1	117.00	14	116.00	117.00	-13	8,419	-0.15%
2024/01/04	4	116.24	0.2	115.00	114.50	3.8	8,563	0.04%
2024/01/03	3	116.33	12.1	116.25	117.50	-9.1	8,668	-0.10%
2024/01/02	3	112.50	3	114.50	111.50	0	8,814	0.00%
2023/12/29	9	112.78	2	113.00	112.50	7	9,380	0.07%
2023/12/28	6.1	117.24	1	117.00	113.50	5.1	9,535	0.05%
2023/12/27	0	0.00	8.1	118.69	119.00	-8.1	9,758	-0.08%
2023/12/26	0.2	117.98	1	118.00	118.00	-0.8	10,180	-0.01%
2023/12/25	4	118.36	5	117.50	117.00	-1	11,245	-0.01%
2023/12/22	3.1	116.00	2.1	115.76	116.00	1	11,705	0.01%
2023/12/21	1.1	114.99	0	114.50	113.50	1	11,817	0.01%
2023/12/20	1	113.00	0	114.50	113.00	1	11,992	0.01%
2023/12/19	5.1	111.29	4	111.00	111.00	1	12,528	0.01%
2023/12/18	0	0.00	3	112.83	111.50	-3	13,275	-0.02%
2023/12/15	12	113.46	5.2	113.50	112.00	6.9	13,628	0.05%
2023/12/14	7.1	117.22	0	0.00	116.50	7.1	14,077	0.05%
2023/12/13	22	119.77	10.1	118.81	120.00	11.9	14,084	0.08%
2023/12/12	0.2	118.66	6	119.08	119.00	-5.8	14,033	-0.04%
2023/12/11	1	117.00	3.2	116.55	117.00	-2.2	13,958	-0.02%
2023/12/08	1.1	114.05	2	114.00	114.00	-0.9	13,915	-0.01%
2023/12/07	4.8	118.71	1	119.00	117.00	3.8	13,878	0.03%
2023/12/06	0.1	118.50	0	119.00	118.00	0.1	13,820	0.00%
2023/12/05	1	113.50	0	0.00	116.00	1	13,772	0.01%
2023/12/04	5.6	115.12	1.1	115.45	114.50	4.5	13,739	0.03%
2023/12/01	0.1	119.00	23	117.67	118.00	-22.9	13,693	-0.17%
2023/11/30	5	118.30	8	118.06	118.50	-3	13,690	-0.02%
2023/11/29	28	119.91	15.4	120.65	118.50	12.6	13,619	0.09%
2023/11/28	2.1	115.56	1	116.51	116.50	1.1	13,450	0.01%
2023/11/27	9.2	114.96	5	116.50	115.00	4.2	13,386	0.03%
2023/11/24	14.2	113.51	0	0.00	112.50	14.2	13,280	0.11%
2023/11/22	4.1	114.38	3	115.17	114.00	1.1	13,163	0.01%
2023/11/21	6.4	115.80	13	115.46	115.00	-6.6	13,120	-0.05%
2023/11/20	11.1	116.91	11	117.46	116.50	0.1	13,054	0.00%
2023/11/17	10.3	116.86	4.1	115.04	114.00	6.3	12,949	0.05%
2023/11/16	12.2	120.73	6	118.50	118.50	6.2	12,798	0.05%
2023/11/15	27.1	122.82	31	122.66	124.50	-3.9	12,652	-0.03%
2023/11/14	18.1	125.20	9.1	125.56	125.50	9	12,392	0.07%
2023/11/13	18.3	126.40	6	126.92	125.00	12.3	12,044	0.10%
2023/11/10	12.1	139.67	8.2	141.17	138.50	3.9	11,813	0.03%
2023/11/09	6	141.51	4.1	145.32	144.50	2	11,661	0.02%
2023/11/08	20.2	151.84	23.2	150.42	149.50	-3	11,420	-0.03%
2023/11/07	53.2	144.98	56.1	144.18	148.50	-2.9	11,018	-0.03%
2023/11/06	14.1	131.73	21.2	132.82	135.00	-7.1	10,699	-0.07%
2023/11/03	36	125.26	39.5	125.78	125.00	-3.5	10,326	-0.03%
2023/11/02	3.1	121.29	8	120.50	123.50	-4.9	10,218	-0.05%
2023/11/01	43	121.66	42	121.25	120.00	1	10,111	0.01%
2023/10/31	13	119.11	6	118.91	118.50	7	9,827	0.07%
2023/10/30	11	117.68	14	116.96	117.50	-3	9,701	-0.03%
2023/10/27	5	111.70	3	113.33	111.50	2	9,528	0.02%
2023/10/26	7	110.85	9.3	109.61	110.50	-2.3	9,483	-0.02%
2023/10/25	2	113.00	4	113.63	112.50	-2	9,372	-0.02%
2023/10/24	6	113.75	4	113.63	112.50	2	9,343	0.02%
2023/10/23	9	114.11	19	113.16	114.00	-10	9,318	-0.11%
2023/10/20	8	115.00	7.3	115.25	115.00	0.7	9,278	0.01%
2023/10/19	1.1	115.02	2	115.25	116.00	-0.9	9,248	-0.01%
2023/10/18	13.2	115.17	13.3	115.55	115.00	0	9,152	0.00%
2023/10/17	10.3	119.42	12	119.75	118.00	-1.7	9,055	-0.02%
2023/10/16	3	118.33	12	117.29	118.00	-9	8,801	-0.10%
2023/10/13	10	115.60	6.1	116.33	115.50	3.9	8,684	0.04%
2023/10/12	15	119.40	21	119.41	119.00	-6	8,531	-0.07%
2023/10/11	9	117.72	12.2	118.11	118.00	-3.2	8,363	-0.04%
2023/10/06	12	116.92	19.5	116.94	116.50	-7.4	8,172	-0.09%
2023/10/05	47.2	118.74	41.1	118.55	119.00	6.1	7,900	0.08%
2023/10/04	7	110.21	12	111.67	111.50	-5	7,272	-0.07%
2023/10/03	46	111.12	33	110.03	112.00	13	7,051	0.18%
2023/10/02	38.6	109.49	52	109.25	110.00	-13.4	6,767	-0.20%
2023/09/28	80.1	107.34	67	108.82	111.50	13.1	6,309	0.21%
2023/09/27	22	97.87	50.1	101.75	104.50	-28.1	5,250	-0.53%
2023/09/26	11.1	95.67	9	95.49	95.00	2.1	4,708	0.04%
2023/09/25	14	94.63	16.2	94.22	96.20	-2.2	4,503	-0.05%
2023/09/22	54.5	98.42	33.1	99.14	96.00	21.4	4,222	0.51%
2023/09/21	84.1	100.08	77	98.80	103.00	7	3,587	0.20%
2023/09/20	20.3	96.42	36.7	97.87	100.00	-16.4	2,731	-0.60%
2023/09/19	71.1	93.52	70.7	94.36	91.00	0.5	2,290	0.02%
2023/09/18	0.1	88.60	0	0.00	88.60	0.1	1,693	0.00%
2023/09/12	0	0.00	1	72.70	72.60	-1	1,585	-0.06%
2023/09/11	0	0.00	1	73.80	74.20	-1	1,570	-0.06%
2023/09/07	3.9	73.59	2	73.90	73.90	1.9	1,545	0.12%
2023/09/06	0	0.00	3	72.97	73.10	-3	1,535	-0.20%
2023/09/01	0	0.00	3	69.40	69.60	-3	1,494	-0.20%
2023/08/31	0	68.10	0	68.20	68.10	0	1,497	0.00%
2023/08/30	0	68.00	0	0.00	68.10	0	1,493	0.00%
2023/08/29	0	67.70	0	0.00	68.20	0	1,491	0.00%
2023/08/28	0	67.90	0	0.00	68.00	0	1,493	0.00%
2023/08/18	16	66.01	0.5	65.40	65.10	15.5	1,468	1.06%
2023/08/17	1	71.50	10	71.15	71.40	-9	1,411	-0.64%
2023/08/16	0	0.00	7	71.17	72.00	-7	1,373	-0.51%
2023/08/15	0	0.00	1	71.20	71.70	-1	1,329	-0.08%
2023/08/14	0	0.00	2.1	72.30	71.30	-2.1	1,293	-0.16%
2023/08/11	2	73.05	5	72.64	73.00	-3	1,279	-0.23%
2023/08/10	7	73.43	6	74.42	73.30	1	1,254	0.08%
2023/08/09	1.6	72.75	9	73.44	74.00	-7.4	1,207	-0.61%
2023/08/08	0	0.00	3	70.60	70.90	-3	1,110	-0.27%
2023/08/07	0	0.00	16	70.61	70.70	-16	1,085	-1.47%
2023/08/04	1	67.40	1	67.80	68.10	0	1,043	0.00%
2023/08/02	3	67.57	0	0.00	67.10	3	1,034	0.29%
2023/08/01	1	67.80	0.4	68.20	68.00	0.6	1,044	0.06%
2023/07/31	1	68.80	0	0.00	68.60	1	1,061	0.09%
2023/07/28	0.2	67.60	0	0.00	68.90	0.2	1,034	0.02%
2023/07/27	2.2	66.89	0	0.00	67.60	2.2	1,009	0.22%
2023/07/26	8	66.36	0	0.00	66.50	8	999	0.80%
2023/07/24	10	67.50	0	0.00	67.30	10	964	1.04%
2023/07/21	0.1	68.80	1	68.60	68.60	-1	949	-0.10%
2023/07/18	2	70.30	3	70.30	70.00	-1	934	-0.11%
2023/07/17	1	70.00	1	70.20	70.00	0	930	0.00%
2023/07/13	0	0.00	3	70.33	70.50	-3	924	-0.32%
2023/07/11	0	0.00	4	68.45	68.80	-4	888	-0.45%
2023/07/10	3	69.00	10	69.40	68.30	-7	882	-0.79%
2023/07/07	1	68.80	0	0.00	69.20	1	880	0.11%
2023/07/06	2	69.50	0	0.00	69.50	2	874	0.23%
2023/07/05	4	70.63	2	70.95	69.40	2	863	0.23%
2023/07/04	1	68.90	1	69.00	70.20	0	841	0.00%
2023/07/03	4	67.85	0	0.00	68.00	4	801	0.50%
2023/06/29	1	67.10	1	67.20	67.50	0	811	0.00%
2023/06/28	1	67.10	0	0.00	67.40	1	814	0.12%
2023/06/27	2	67.90	0.1	67.80	68.00	1.9	794	0.24%
2023/06/19	0	0.00	3	67.60	67.80	-3	781	-0.38%
2023/06/15	0.1	67.30	0	0.00	67.20	0.1	760	0.01%
2023/06/13	0	67.50	1	67.70	67.80	-1	760	-0.13%
2023/06/12	2	67.40	0	0.00	67.90	2	761	0.26%
2023/06/09	0	0.00	1	67.60	67.50	-1	756	-0.13%
2023/06/08	0	0.00	1	67.80	67.50	-1	764	-0.13%
2023/06/07	0	67.80	0	0.00	67.80	0	778	0.01%
2023/06/06	0	0.00	5	66.80	67.40	-5	775	-0.65%
2023/06/05	3	66.00	0	0.00	66.00	3	762	0.39%
2023/06/02	2	66.10	0	0.00	66.30	2	770	0.26%
2023/05/31	4	66.30	0	0.00	65.90	4	786	0.51%
2023/05/30	0	0.00	0.5	66.40	66.60	-0.5	782	-0.06%
2023/05/29	1	67.20	2	66.95	66.60	-1	812	-0.12%
2023/05/26	3	66.50	1	66.60	66.60	2	877	0.23%
2023/05/25	0.1	66.70	0	0.00	66.80	0.1	882	0.01%
2023/05/23	3	66.47	0	0.00	66.80	3	895	0.33%
2023/05/22	4	66.40	0	0.00	66.70	4	910	0.44%
2023/05/18	0	65.70	1.7	65.34	65.80	-1.7	906	-0.18%
2023/05/15	0	65.00	0	0.00	64.90	0	920	0.00%
2023/05/12	0	0.00	3	64.40	64.50	-3	935	-0.32%
2023/05/11	1.1	64.31	0	0.00	64.40	1.1	939	0.11%
2023/05/09	0	0.00	30	65.03	65.20	-30	943	-3.18%
2023/05/08	2.5	64.50	0	0.00	65.00	2.5	968	0.26%
2023/05/05	1	65.40	0	0.00	65.40	1	977	0.10%
2023/05/04	0	0.00	0.2	66.70	67.10	-0.2	971	-0.02%
2023/05/02	0	0.00	5	66.80	67.10	-5	1,029	-0.49%
2023/04/28	0	0.00	6	66.80	66.40	-6	1,050	-0.57%
2023/04/27	0	0.00	6	66.20	66.40	-6	1,049	-0.57%
2023/04/26	0	66.10	6	65.75	66.20	-6	1,054	-0.57%
2023/04/25	0	65.60	7.2	66.34	65.70	-7.2	1,050	-0.68%
2023/04/24	0	0.00	7	66.53	66.00	-7	1,045	-0.67%
2023/04/21	0	0.00	1	67.00	66.20	-1	1,058	-0.09%
2023/04/20	0	0.00	9	67.46	67.10	-9	1,061	-0.85%
2023/04/19	1	68.00	1	68.30	68.20	0	1,053	0.00%
2023/04/18	0	0.00	6	68.42	68.50	-6	1,042	-0.58%
2023/04/14	0	0.00	1	67.50	67.40	-1	1,034	-0.10%
2023/04/11	0	67.90	2	68.00	67.80	-2	1,034	-0.19%
2023/04/10	0	0.00	1	68.00	67.50	-1	1,048	-0.10%
2023/04/06	1.1	67.04	1	66.60	67.40	0.1	1,048	0.01%
2023/03/31	0	0.00	1	67.50	67.60	-1	1,058	-0.09%
2023/03/30	1	67.20	3	67.17	67.20	-2	1,117	-0.18%
2023/03/28	0	66.30	0	0.00	66.10	0	1,260	0.00%
2023/03/27	0	0.00	0.1	66.50	66.60	-0.1	1,355	-0.01%
2023/03/24	1	66.90	0	0.00	66.30	1	1,428	0.07%
2023/03/23	0	66.90	0	0.00	66.90	0	1,426	0.00%
2023/03/22	0	0.00	1	66.80	66.70	-1	1,435	-0.07%
2023/03/20	1	66.10	0	0.00	65.90	1	1,455	0.07%
2023/03/17	0	0.00	0.3	65.80	66.40	-0.3	1,467	-0.02%
2023/03/14	0	0.00	1	66.30	66.30	-1	1,492	-0.07%
2023/03/13	0	66.20	0	0.00	66.90	0	1,515	0.00%
2023/03/10	1	66.60	0.1	66.70	66.70	0.9	1,518	0.06%
2023/03/08	0	66.30	0	0.00	66.30	0	1,528	0.00%
2023/03/07	1	66.10	0	0.00	66.10	1	1,538	0.07%
2023/03/03	2	65.40	0	0.00	65.40	2	1,543	0.13%
2023/03/01	10	64.45	2	64.20	64.10	8	1,546	0.52%
2023/02/24	17.2	64.83	0	0.00	65.00	17.2	1,517	1.13%
2023/02/23	0.1	67.30	0	0.00	67.30	0.1	1,449	0.00%
2023/02/22	1	66.90	0	0.00	67.00	1	1,468	0.07%
2023/02/21	1	67.50	0	0.00	67.40	1	1,469	0.07%
2023/02/20	0	0.00	3	67.23	67.60	-3	1,480	-0.20%
2023/02/17	0	66.10	0	0.00	66.40	0	1,478	0.00%
2023/02/16	0	0.00	1	65.80	65.80	-1	1,494	-0.07%
2023/02/14	1	65.61	1	66.10	65.60	0	1,515	0.00%
2023/02/10	1	65.90	7	65.86	65.80	-6	1,540	-0.39%
2023/02/09	1	66.40	2	66.30	66.40	-1	1,541	-0.06%
2023/02/08	6	66.83	3	66.80	66.60	3	1,556	0.19%
2023/02/07	1	65.70	0	0.00	66.50	1	1,562	0.06%
2023/02/06	2	66.15	1	67.00	66.00	1	1,585	0.06%
2023/02/03	5	66.90	1	66.50	66.90	4	1,576	0.25%
2023/02/02	1	66.10	0.1	66.00	65.90	0.9	1,634	0.05%
2023/01/31	0	0.00	1	65.10	65.40	-1	1,615	-0.06%
2023/01/30	1	63.50	1	63.90	63.90	0	1,578	0.00%
2023/01/17	0	63.30	2	63.30	63.40	-2	1,569	-0.13%
2023/01/16	0	63.30	0	0.00	63.30	0	1,576	0.00%
2023/01/12	2	63.60	0	0.00	63.10	2	1,605	0.12%
2023/01/11	0.1	63.40	1	63.30	63.60	-0.9	1,636	-0.05%
2023/01/10	0	0.00	1	62.80	62.80	-1	1,667	-0.06%
2023/01/05	0	61.10	0	0.00	61.20	0	1,756	0.00%
2022/12/30	0	61.40	0	0.00	61.10	0	1,857	0.00%
2022/12/28	1	61.20	0	0.00	61.60	1	1,893	0.05%
2022/12/22	0	0.00	2	63.40	63.30	-2	1,938	-0.10%
2022/12/21	2	61.70	0	0.00	61.70	2	1,893	0.11%
2022/12/20	2	62.80	0	0.00	61.70	2	1,835	0.11%
2022/12/19	1	64.30	3	63.97	64.20	-2	1,791	-0.11%
2022/12/15	0	62.60	0	0.00	62.50	0	1,698	0.00%
2022/12/14	0.1	62.50	0	0.00	62.50	0.1	1,758	0.01%
2022/12/09	0	0.00	1	63.10	63.40	-1	1,948	-0.05%
2022/12/05	3.2	62.73	0	0.00	62.80	3.2	1,972	0.16%
2022/12/02	1	63.10	0	0.00	63.50	1	1,951	0.05%
2022/12/01	4	63.15	0	0.00	63.00	4	1,956	0.20%
2022/11/30	0	62.50	0	0.00	62.90	0	1,981	0.00%
2022/11/29	1	62.60	4	62.00	62.60	-3	1,989	-0.15%
2022/11/28	0	0.00	1	61.50	61.50	-1	1,989	-0.05%
2022/11/25	1.2	61.28	0	0.00	61.10	1.2	1,989	0.06%
2022/11/24	1	60.80	0.3	61.30	61.10	0.7	1,993	0.03%
2022/11/23	1	60.50	1	60.60	60.30	0	2,002	0.00%
2022/11/22	4	59.83	1	60.20	60.30	3	2,016	0.15%
2022/11/18	3	60.90	1	60.90	60.60	2	2,040	0.10%
2022/11/17	0	0.00	2	60.60	60.70	-2	2,034	-0.10%
2022/11/16	2	60.35	0	0.00	59.90	2	2,038	0.10%
2022/11/15	1	60.20	0	0.00	60.60	1	2,028	0.05%
2022/11/14	5	60.22	2	60.50	60.40	3	2,023	0.15%
2022/11/11	1	60.00	1	60.10	60.10	0	2,032	0.00%
2022/11/10	0	0.00	1	58.80	58.80	-1	2,033	-0.05%
2022/11/09	2	58.70	1	59.20	59.40	1	2,041	0.05%
2022/11/08	0	0.00	1	58.30	58.20	-1	2,046	-0.05%
2022/11/07	1.1	58.01	1	58.10	57.90	0.1	2,058	0.00%
2022/11/04	0	0.00	1	56.80	57.60	-1	2,079	-0.05%
2022/11/03	2	56.80	3	57.07	57.20	-1	2,087	-0.05%
2022/11/02	3	57.60	0	0.00	57.50	3	2,122	0.14%
2022/11/01	2	58.00	2	57.75	58.00	0	2,172	0.00%
2022/10/31	13	58.26	4	58.23	58.30	9	2,172	0.41%
2022/10/28	1	61.50	0	0.00	61.40	1	2,109	0.05%
2022/10/27	0.1	61.90	0	0.00	61.80	0.1	2,120	0.00%
2022/10/26	0	61.70	1	61.30	61.90	-1	2,134	-0.05%
2022/10/25	1	61.70	0	0.00	61.70	1	2,147	0.05%
2022/10/20	0	0.00	1	62.20	63.20	-1	2,193	-0.05%
2022/10/19	0	0.00	1	62.80	62.50	-1	2,178	-0.05%
2022/10/13	1	61.50	3.2	61.26	60.20	-2.2	2,128	-0.10%
2022/10/12	5	61.06	4	61.68	61.70	1	2,112	0.05%
2022/10/11	0	0.00	7	62.53	62.80	-7	2,098	-0.33%
2022/10/05	1	61.20	0	0.00	61.40	1	2,100	0.05%
2022/10/03	0	0.00	1	58.40	59.70	-1	2,095	-0.05%
2022/09/29	1	58.90	2	59.30	59.00	-1	2,122	-0.05%
2022/09/28	3.5	58.63	1	58.40	58.40	2.5	2,179	0.12%
2022/09/27	1.2	58.58	2	58.95	59.30	-0.8	2,211	-0.04%
2022/09/23	0.2	61.00	3	60.90	60.80	-2.8	2,236	-0.13%
2022/09/21	1	59.70	0	0.00	59.70	1	2,252	0.04%
2022/09/20	3	60.00	2	59.25	60.30	1	2,211	0.05%
2022/09/19	1.4	60.23	0	0.00	60.10	1.4	2,152	0.06%
2022/09/16	4	61.03	2	61.80	61.90	2	2,185	0.09%
2022/09/14	4	61.78	0	0.00	61.90	4	2,475	0.16%
2022/09/13	1	62.50	0	0.00	62.90	1	2,650	0.04%
2022/09/12	1	62.40	3	62.60	62.70	-2	2,971	-0.07%
2022/09/08	3	61.53	11	61.85	62.00	-8	3,296	-0.24%
2022/09/07	0	0.00	15	61.08	61.30	-15	3,492	-0.43%
2022/09/06	12	61.58	2	61.10	61.20	10	3,626	0.28%
2022/09/05	17	63.65	0	0.00	63.00	17	3,648	0.47%
2022/09/01	0.2	64.70	0	0.00	64.50	0.2	3,742	0.00%
2022/08/31	4	64.53	0	0.00	64.70	4	3,767	0.11%
2022/08/30	1	64.50	0	0.00	64.50	1	3,816	0.03%
2022/08/26	2	66.05	8	65.86	66.00	-6	4,058	-0.15%
2022/08/25	6.1	64.73	0	0.00	64.70	6.1	4,082	0.15%
2022/08/24	1	64.60	1	65.10	64.60	0	4,180	0.00%
2022/08/23	0	0.00	1	64.50	64.60	-1	4,233	-0.02%
2022/08/22	0	0.00	1	64.40	64.40	-1	4,256	-0.02%
2022/08/19	0	64.70	0	0.00	64.40	0	4,299	0.00%
2022/08/18	2	64.10	0	0.00	64.10	2	4,371	0.05%
2022/08/17	7.2	65.10	0	0.00	65.00	7.2	4,454	0.16%
2022/08/15	3	65.63	2	65.70	65.70	1	4,496	0.02%
2022/08/12	8.1	65.21	6	65.25	65.10	2.1	4,552	0.05%
2022/08/11	11	64.41	1	65.00	64.10	10	4,578	0.22%
2022/08/10	4.3	64.18	0	0.00	64.00	4.3	4,621	0.09%
2022/08/09	2	64.21	1	64.70	64.50	1	4,740	0.02%
2022/08/08	3.4	65.51	1	65.60	65.50	2.4	4,756	0.05%
2022/08/04	0	68.30	0	0.00	68.50	0	4,763	0.00%
2022/08/03	0	68.80	0.1	68.10	68.30	-0.1	4,811	0.00%
2022/08/02	0	0.00	5	69.20	69.30	-5	4,892	-0.10%
2022/08/01	1.2	69.83	3	70.07	70.20	-1.8	4,938	-0.04%
2022/07/28	0	69.30	1	69.10	69.50	-1	5,100	-0.02%
2022/07/25	1	67.80	2	67.80	68.30	-1	5,367	-0.02%
2022/07/22	0	0.00	2	66.60	66.90	-2	5,386	-0.04%
2022/07/20	0	65.60	2	65.40	65.30	-2	5,466	-0.04%
2022/07/19	7	64.50	7	64.80	64.90	0	5,527	0.00%
2022/07/18	2	63.95	1	64.80	64.50	1	5,613	0.02%
2022/07/15	0	0.00	1	64.00	64.10	-1	5,735	-0.02%
2022/07/14	0	0.00	1	63.10	63.40	-1	5,877	-0.02%
2022/07/13	0	0.00	3	63.10	62.50	-3	5,894	-0.05%
2022/07/12	0	62.20	0	0.00	62.80	0	5,884	0.00%
2022/07/11	8	63.14	0	0.00	63.10	8	5,893	0.14%
2022/07/08	5	61.00	0	0.00	62.90	5	5,916	0.08%
2022/07/07	1.2	59.55	0	0.00	60.20	1.2	5,897	0.02%
2022/07/06	3.1	60.80	2	59.90	59.90	1.1	5,903	0.02%
2022/07/05	2	60.95	0	0.00	61.50	2	5,853	0.03%
2022/07/01	2	63.60	0	0.00	63.70	2	5,812	0.03%
2022/06/29	0	0.00	1	67.90	67.30	-1	5,775	-0.02%
2022/06/28	0	0.00	1	68.90	68.70	-1	5,771	-0.02%
2022/06/27	0	0.00	1	68.90	68.70	-1	5,760	-0.02%
2022/06/24	5	67.86	1	67.70	67.70	4	5,784	0.07%
2022/06/23	0	0.00	2	71.50	71.00	-2	5,718	-0.03%
2022/06/21	0	0.00	5.1	70.84	70.80	-5.1	5,358	-0.09%
2022/06/20	3.4	68.53	0	0.00	68.00	3.4	5,175	0.07%
2022/06/17	9	79.02	5	79.50	77.30	4	4,855	0.08%
2022/06/16	2	80.15	5	80.24	79.90	-3	4,582	-0.07%
2022/06/15	1	79.50	2	79.65	78.60	-1	4,397	-0.02%
2022/06/14	5	76.20	0	0.00	76.90	5	4,261	0.12%
2022/06/13	3	77.10	0	0.00	77.20	3	4,204	0.07%
2022/06/10	2	78.80	0	0.00	78.70	2	4,156	0.05%
2022/06/07	1	80.30	2	79.70	80.70	-1	4,058	-0.02%
2022/06/06	2	81.15	7	80.83	80.30	-5	3,972	-0.13%
2022/06/02	1	77.80	1	78.20	77.60	0	3,857	0.00%
2022/06/01	0	0.00	5	78.16	78.20	-5	3,826	-0.13%
2022/05/31	1	76.00	0	0.00	75.30	1	3,743	0.03%
2022/05/30	2	75.60	4	76.07	76.00	-2	3,723	-0.05%
2022/05/27	3	75.50	0	0.00	75.20	3	3,729	0.08%
2022/05/26	5	75.00	0	0.00	75.00	5	3,800	0.13%
2022/05/25	0	0.00	3	74.30	74.90	-3	3,772	-0.08%
2022/05/24	0	0.00	1	72.50	72.10	-1	3,707	-0.03%
2022/05/23	3	72.63	0	0.00	72.40	3	3,734	0.08%
2022/05/20	1	73.60	5	73.72	73.60	-4	3,740	-0.11%
2022/05/19	0	0.00	2	71.50	72.00	-2	3,762	-0.05%
2022/05/18	6	71.75	3	72.17	72.20	3	3,875	0.08%
2022/05/17	1	70.90	2	70.15	71.00	-1	3,984	-0.03%
2022/05/16	2	68.54	0	0.00	68.10	2	4,318	0.05%
2022/05/13	1	68.60	0	0.00	68.60	1	4,505	0.02%
2022/05/11	3	68.83	2	68.75	68.70	1	4,538	0.02%
2022/05/10	1	68.70	3	68.73	68.90	-2	4,525	-0.04%
2022/05/09	2	67.25	0	0.00	67.20	2	4,480	0.04%
2022/05/06	4	67.78	0	0.00	67.80	4	4,487	0.09%
2022/05/04	1.3	68.17	0	0.00	68.00	1.3	4,550	0.03%
2022/04/29	1	71.50	0	0.00	71.80	1	4,481	0.02%
2022/04/25	4.1	70.00	1	69.80	70.10	3.1	4,783	0.06%
2022/04/22	1.6	72.37	0	0.00	72.20	1.6	4,779	0.03%
2022/04/21	1.3	73.24	1	73.80	73.80	0.3	4,752	0.01%
2022/04/20	4.2	73.10	3	74.07	74.30	1.2	4,754	0.03%
2022/04/18	0.2	77.60	3	78.10	77.60	-2.9	4,963	-0.06%
2022/04/15	2	80.00	1	79.60	79.60	1	5,024	0.02%
2022/04/14	3	81.50	3	80.50	79.70	0	5,044	0.00%
2022/04/12	1	77.90	0	0.00	77.50	1	5,042	0.02%
2022/04/11	2.2	78.06	1	77.90	78.20	1.2	5,098	0.02%
2022/04/08	0	0.00	0.2	76.80	77.20	-0.2	5,157	0.00%
2022/04/07	4	77.60	1.1	77.21	77.10	2.9	5,313	0.05%
2022/04/06	0	0.00	0.1	78.60	78.50	-0.1	5,417	0.00%
2022/04/01	0	0.00	5	79.10	79.30	-5	5,449	-0.09%
2022/03/31	18	80.08	0.1	80.90	79.30	18	5,508	0.33%
2022/03/29	5.1	82.00	5	81.90	81.40	0.1	5,463	0.00%
2022/03/28	3	81.23	1	81.20	82.30	2	5,466	0.04%
2022/03/25	2	83.95	0	0.00	83.20	2	5,431	0.04%
2022/03/24	1	85.00	6.1	84.92	85.00	-5.1	5,434	-0.09%
2022/03/23	2	85.10	0	0.00	84.70	2	5,491	0.04%
2022/03/22	1	84.80	3	84.80	84.70	-2	5,505	-0.04%
2022/03/21	0	0.00	1	86.70	85.80	-1	5,504	-0.02%
2022/03/18	8.1	87.35	3.1	87.20	86.90	5	5,500	0.09%
2022/03/17	0	0.00	2.5	84.38	84.90	-2.5	5,451	-0.05%
2022/03/16	2	82.50	1	84.00	82.60	1	5,466	0.02%
2022/03/15	1.1	84.71	2	84.60	83.80	-1	5,460	-0.02%
2022/03/14	2	84.90	2	85.25	85.70	0	5,465	0.00%
2022/03/11	0.1	84.21	1	85.50	84.10	-1	5,464	-0.02%
2022/03/10	0.1	84.50	2	84.75	84.80	-1.9	5,458	-0.03%
2022/03/09	0.4	82.21	0	0.00	82.10	0.4	5,429	0.01%
2022/03/04	1.1	83.33	0	0.00	83.30	1.1	5,396	0.02%
2022/03/02	1.1	84.05	6	83.25	83.90	-4.9	5,383	-0.09%
2022/03/01	1	84.60	0	0.00	85.00	1	5,330	0.02%
2022/02/25	6	84.17	4	85.05	83.00	2	5,286	0.04%
2022/02/24	1.1	86.07	3	86.53	86.90	-1.9	5,175	-0.04%
2022/02/23	5	86.68	13	86.82	87.80	-8	5,126	-0.16%
2022/02/22	0	0.00	1	87.00	85.80	-1	5,085	-0.02%
2022/02/21	1	87.30	1.1	86.51	86.50	-0.1	5,038	0.00%
2022/02/18	11.1	85.44	14	85.21	85.60	-2.9	5,000	-0.06%
2022/02/17	17	86.76	7	87.33	86.20	10	4,920	0.20%
2022/02/16	15	91.29	18	90.45	89.90	-3	4,778	-0.06%
2022/02/15	42.1	96.77	22	95.72	89.80	20.1	4,626	0.43%
2022/02/14	14	92.45	18	93.23	96.20	-4	4,161	-0.10%
2022/02/11	9	91.12	10.3	90.61	90.50	-1.3	3,921	-0.03%
2022/02/10	3	88.50	0	0.00	88.30	3	3,833	0.08%
2022/02/09	4	90.12	14	89.78	89.60	-10	3,830	-0.26%
2022/02/08	0	88.10	0	0.00	89.50	0	3,810	0.00%
2022/02/07	5	87.98	5	88.64	89.40	0	3,780	0.00%
2022/01/26	17	88.26	17	87.08	85.00	0	3,729	0.00%
2022/01/25	0	0.00	13	85.82	86.50	-13	3,602	-0.36%
2022/01/24	7	84.84	11	85.77	86.30	-4	3,512	-0.11%
2022/01/21	8	89.35	8	89.29	89.20	0	3,413	0.00%
2022/01/20	9	87.77	21.3	88.74	90.00	-12.3	3,318	-0.37%
2022/01/19	33.1	86.99	21.4	85.97	85.10	11.7	3,170	0.37%
2022/01/18	10.4	88.93	11	88.45	90.20	-0.6	3,068	-0.02%
2022/01/17	0	0.00	6	84.43	85.30	-6	2,907	-0.21%
2022/01/14	6	84.17	4	84.88	85.20	2	2,855	0.07%
2022/01/13	3	83.83	17	84.53	84.50	-14	2,791	-0.50%
2022/01/12	8	83.69	13.2	83.43	85.00	-5.2	2,749	-0.19%
2022/01/11	32	82.81	28	83.27	84.00	4	2,641	0.15%
2022/01/10	9	78.63	18	78.62	79.20	-9	2,347	-0.38%
2022/01/07	7	76.81	2.2	74.89	76.90	4.9	2,252	0.22%
2022/01/06	11	75.18	1	74.50	75.40	10	2,171	0.46%
2022/01/05	10	74.46	1	74.80	75.30	9	2,130	0.42%
2022/01/04	3	75.60	2	75.20	75.10	1	2,111	0.05%
2022/01/03	15	73.93	15.1	74.40	74.20	-0.1	2,049	0.00%
2021/12/30	7	73.89	10.2	73.47	73.50	-3.2	1,965	-0.16%
2021/12/29	6	69.35	2.2	68.94	71.50	3.8	1,810	0.21%
2021/12/28	2	67.65	18	67.77	67.90	-16	1,690	-0.95%
2021/12/27	5	65.68	8.1	66.87	67.00	-3.1	1,652	-0.19%
2021/12/24	1	64.90	2.3	64.83	64.80	-1.3	1,584	-0.08%
2021/12/23	6	64.82	0	0.00	64.90	6	1,577	0.38%
2021/12/22	0	64.70	0	0.00	64.90	0	1,581	0.00%
2021/12/21	0.1	64.80	0	0.00	64.70	0.1	1,570	0.01%
2021/12/20	0	64.90	0	0.00	64.80	0	1,549	0.00%
2021/12/17	6	64.90	8	65.55	65.10	-2	1,521	-0.13%
2021/12/16	7	64.29	3.4	64.32	64.30	3.6	1,466	0.25%
2021/12/15	5	64.30	0	0.00	64.40	5	1,485	0.34%
2021/12/14	5	64.80	0	0.00	64.50	5	1,488	0.34%
2021/12/13	11	65.20	1	65.30	65.30	10	1,498	0.67%
2021/12/10	1	65.40	0	0.00	65.30	1	1,503	0.07%
2021/12/09	0.2	64.91	0	0.00	65.20	0.2	1,484	0.01%
2021/12/08	0	65.10	0	0.00	65.40	0	1,501	0.00%
2021/12/07	0	65.20	0.7	65.38	65.20	-0.6	1,555	-0.04%
2021/12/06	0	65.00	1	65.00	65.20	-1	1,573	-0.06%
2021/12/03	5	65.40	0	0.00	65.40	5	1,601	0.31%
2021/12/02	10	65.37	1	65.20	65.10	9	1,617	0.56%
2021/12/01	2	63.75	5.2	64.71	66.30	-3.2	1,632	-0.19%
2021/11/30	6	63.72	0	0.00	63.40	6	1,604	0.37%
2021/11/26	1	64.00	0	0.00	63.30	1	1,646	0.06%
2021/11/22	0	0.00	2	65.20	65.40	-2	1,710	-0.12%
2021/11/18	0	0.00	0	65.70	65.30	0	1,722	0.00%
2021/11/16	2.1	64.89	0	0.00	64.40	2.1	1,743	0.12%
2021/11/15	1	65.60	0	0.00	65.90	1	1,754	0.06%
2021/11/12	1	65.30	1	65.40	65.90	0	1,769	0.00%
2021/11/10	0.4	64.50	0	0.00	64.40	0.4	1,814	0.02%
2021/11/09	0.7	64.64	0	0.00	64.60	0.7	1,855	0.04%
2021/11/08	5.1	64.04	1	64.50	65.00	4.1	1,901	0.22%
2021/11/05	0	0.00	3	64.73	64.90	-3	1,957	-0.15%
2021/11/04	0	64.90	0	0.00	64.70	0	2,023	0.00%
2021/11/03	1	63.90	0	0.00	64.50	1	2,105	0.05%
2021/11/02	1	63.90	1	63.60	63.80	0	2,099	0.00%
2021/11/01	0	0.00	2	63.05	62.50	-2	2,068	-0.10%
2021/10/29	1	62.10	1	62.70	62.80	0	2,050	0.00%
2021/10/28	0	0.00	0.2	62.50	62.70	-0.2	2,067	-0.01%
2021/10/26	0	0.00	1	62.70	62.70	-1	2,125	-0.05%
2021/10/22	0	0.00	7	62.60	62.00	-7	2,179	-0.32%
2021/10/14	0	0.00	1	60.00	60.00	-1	2,232	-0.04%
2021/10/06	1	58.10	0	0.00	58.10	1	2,314	0.04%
2021/10/01	7	59.50	0	0.00	59.00	7	2,351	0.30%
2021/09/29	1	59.90	0	0.00	60.00	1	2,490	0.04%
2021/09/27	0	0.00	1	62.90	62.60	-1	2,630	-0.04%
2021/09/24	0	0.00	1	62.70	62.70	-1	2,634	-0.04%
2021/09/23	0	0.00	1	62.20	62.40	-1	2,648	-0.04%
2021/09/22	0	0.00	1	61.50	62.30	-1	2,639	-0.04%
2021/09/17	0	0.00	3	62.97	64.30	-3	2,605	-0.12%
2021/09/15	0	0.00	2	63.85	62.60	-2	2,581	-0.08%
2021/09/14	2	63.75	2.4	64.47	63.60	-0.4	2,576	-0.02%
2021/09/13	1	64.60	9	64.37	64.40	-8	2,570	-0.31%
2021/09/10	2.2	63.33	1	63.80	63.80	1.2	2,548	0.05%
2021/09/09	1.5	60.64	0	0.00	61.10	1.5	2,487	0.06%
2021/09/08	0.2	59.50	0	0.00	59.30	0.2	2,471	0.01%
2021/09/07	0	0.00	1	61.40	61.80	-1	2,451	-0.04%
2021/09/06	1	61.60	2	61.10	61.60	-1	2,439	-0.04%
2021/09/03	0	0.00	1.1	60.75	61.00	-1.1	2,415	-0.05%
2021/09/02	1	60.30	0	0.00	60.30	1	2,402	0.04%
2021/09/01	2	60.10	1	59.90	60.20	1	2,367	0.04%
2021/08/27	5.3	59.48	11.1	59.30	59.20	-5.8	2,338	-0.25%
2021/08/26	0	0.00	2	58.00	58.10	-2	2,308	-0.09%
2021/08/25	1	58.70	5	58.50	58.30	-4	2,315	-0.17%
2021/08/24	1	58.40	0	0.00	58.30	1	2,362	0.04%
2021/08/23	15	58.13	0	0.00	58.70	15	2,384	0.63%
2021/08/19	4.1	57.50	0	0.00	57.50	4.1	2,404	0.17%
2021/08/18	2	59.65	0.2	59.80	59.60	1.8	2,371	0.08%
2021/08/17	1.1	60.58	1	59.20	59.50	0.1	2,365	0.00%
2021/08/16	2	59.90	1	60.00	59.90	1	2,332	0.04%
2021/08/13	3	63.00	0	0.00	62.10	3	2,299	0.13%
2021/08/12	1	63.60	2	64.00	64.80	-1	2,262	-0.04%
2021/08/11	6.5	65.90	4	66.40	65.90	2.5	2,233	0.11%
2021/08/10	3.2	66.48	8	66.46	67.60	-4.8	2,205	-0.22%
2021/08/09	7	66.19	21	66.27	66.00	-14	2,149	-0.65%
2021/08/06	0	0.00	1	61.90	61.60	-1	2,081	-0.05%
2021/08/05	0	0.00	1	61.10	61.50	-1	2,173	-0.05%
2021/08/03	1	59.90	1	60.50	61.00	0	2,273	0.00%
2021/08/02	0	0.00	1	58.70	59.50	-1	2,281	-0.04%
2021/07/30	1	62.50	3.1	62.24	62.10	-2.1	2,293	-0.09%
2021/07/29	0	0.00	5.3	62.40	62.20	-5.3	2,265	-0.23%
2021/07/28	4	61.18	2	60.85	61.20	2	2,266	0.09%
2021/07/27	0	0.00	1	62.70	62.90	-1	2,299	-0.04%
2021/07/26	18.1	63.30	6	63.95	63.10	12.1	2,358	0.51%
2021/07/23	1	61.90	0	0.00	61.90	1	2,360	0.04%
2021/07/21	0	61.80	1	61.80	61.50	-1	2,603	-0.04%
2021/07/20	0	0.00	1	61.90	61.50	-1	2,654	-0.04%
2021/07/19	1	61.60	4	61.60	61.50	-3	2,719	-0.11%
2021/07/16	3	61.87	5	61.70	62.00	-2	2,970	-0.07%
2021/07/15	1	60.30	5	60.12	60.50	-4	3,111	-0.13%
2021/07/14	2	59.50	2	59.70	59.50	0	3,217	0.00%
2021/07/13	9	60.48	3	61.20	59.60	6	3,246	0.18%
2021/07/09	5	59.12	1	59.10	59.10	4	3,198	0.13%
2021/07/08	0.1	60.80	3.3	61.14	60.90	-3.2	3,187	-0.10%
2021/07/07	2	59.80	11	59.98	60.00	-9	3,159	-0.28%
2021/07/06	2	59.05	4	59.05	59.40	-2	3,124	-0.06%
2021/07/05	10	58.61	14	57.10	59.30	-4	3,047	-0.13%
2021/07/02	0	54.50	3	54.41	54.80	-3	2,908	-0.10%
2021/07/01	0	0.00	9	53.80	53.50	-9	2,897	-0.31%
2021/06/30	4	53.53	0	0.00	53.70	4	2,896	0.14%
2021/06/29	13	54.18	0	0.00	53.90	13	2,889	0.45%
2021/06/28	0	53.84	1	54.20	54.20	-1	2,894	-0.03%
2021/06/25	1	53.90	0	0.00	53.90	1	2,912	0.03%
2021/06/24	0	54.30	0	0.00	54.30	0	2,917	0.00%
2021/06/23	0	54.20	0	0.00	54.40	0	2,929	0.00%
2021/06/22	2	53.70	1	54.10	54.20	1	2,922	0.03%
2021/06/21	1	53.60	0	0.00	53.80	1	2,919	0.03%
2021/06/18	1	54.60	0	0.00	54.50	1	2,920	0.03%
2021/06/17	0	0.00	2	54.30	54.30	-2	2,921	-0.07%
2021/06/16	3	54.23	1	54.10	54.30	2	2,930	0.07%
2021/06/15	1	54.80	0	0.00	54.60	1	2,927	0.03%
2021/06/10	0	0.00	2	54.45	54.50	-2	2,941	-0.07%
2021/06/04	3	54.40	1	54.70	54.50	2	2,986	0.07%
2021/06/03	1	55.20	1	55.80	55.20	0	2,987	0.00%
2021/06/02	2	56.15	1	55.40	55.50	1	2,992	0.03%
2021/06/01	1.5	55.67	6	55.48	55.70	-4.5	2,967	-0.15%
2021/05/31	3	54.57	6	54.65	54.30	-3	2,924	-0.10%
2021/05/28	2	54.05	5.4	53.81	54.20	-3.4	2,910	-0.12%
2021/05/26	1	52.30	1	52.60	52.60	0	2,919	0.00%
2021/05/25	2	52.20	0	0.00	52.30	2	2,926	0.07%
2021/05/24	0	0.00	1	51.10	51.30	-1	2,915	-0.03%
2021/05/20	1	50.30	2	50.50	50.40	-1	2,964	-0.03%
2021/05/19	1	50.51	11	51.11	50.80	-10	2,961	-0.34%
2021/05/18	12	50.45	1	50.20	51.20	11	3,003	0.37%
2021/05/17	0	0.00	1	49.25	47.50	-1	2,993	-0.03%
2021/05/14	3	49.87	0	0.00	50.10	3	2,955	0.10%
2021/05/13	2	48.95	4	49.10	49.35	-2	2,921	-0.07%
2021/05/12	2	50.15	5	50.33	50.30	-3	2,854	-0.11%
2021/05/11	4	51.80	0	0.00	52.10	4	2,783	0.14%
2021/05/10	3	53.90	1	53.90	53.90	2	2,750	0.07%
2021/05/07	1	53.30	17	53.95	54.10	-16	2,733	-0.59%
2021/05/05	0.2	53.20	2	52.45	52.90	-1.8	2,686	-0.07%
2021/05/04	0	0.00	4	53.38	52.30	-4	2,662	-0.15%
2021/05/03	1	53.80	12	54.14	54.00	-11	2,599	-0.42%
2021/04/29	0	0.00	9	54.64	54.90	-9	2,524	-0.36%
2021/04/28	27	55.01	15	54.47	54.30	12	2,451	0.49%
2021/04/27	2	53.00	0	0.00	52.60	2	2,257	0.09%
2021/04/26	12	53.43	102	53.95	53.60	-90	2,207	-4.08%	大賣/
2021/04/23	6	53.87	215	53.69	53.80	-209	2,148	-9.73%	大賣/鉅額交易
2021/04/22	13	53.88	22	53.55	53.00	-9	2,075	-0.43%
2021/04/21	15	51.88	39	51.83	51.60	-24	1,850	-1.30%
2021/04/20	4	51.00	74	50.04	51.70	-70	1,711	-4.09%
2021/04/19	3	47.20	0	0.00	47.15	3	1,606	0.19%
2021/04/16	20	45.35	1	45.90	46.00	19	1,584	1.20%
2021/04/13	31	45.88	1	45.90	45.55	30	1,615	1.86%
2021/04/12	1	45.65	1	45.70	45.70	0	1,606	0.00%
2021/04/09	50.2	46.75	1	46.65	46.40	49.2	1,598	3.08%
2021/04/08	0	0.00	2	46.90	46.95	-2	1,614	-0.12%
2021/04/07	0	0.00	3	46.73	46.95	-3	1,610	-0.19%
2021/04/06	0	47.17	0	0.00	47.00	0	1,620	0.00%
2021/04/01	1	46.90	2	46.90	47.00	-1	1,622	-0.06%
2021/03/30	1	47.50	1	47.15	47.50	0	1,601	0.00%
2021/03/29	100	46.50	6	46.59	46.90	94	1,572	5.98%
2021/03/26	69	46.24	0	0.00	46.40	69	1,553	4.44%
2021/03/25	83	45.80	0	0.00	45.85	83	1,539	5.39%
2021/03/24	2	45.90	0	0.00	45.90	2	1,548	0.13%
2021/03/23	1	46.40	4	46.18	46.10	-3	1,545	-0.19%
2021/03/19	2	46.40	2	46.35	46.40	0	1,554	0.00%
2021/03/17	0	0.00	1	46.55	46.55	-1	1,537	-0.07%
2021/03/16	3	46.72	0	0.00	46.75	3	1,539	0.19%
2021/03/15	2	45.93	2	46.20	46.20	0	1,544	0.00%
2021/03/11	1	45.35	0	0.00	45.50	1	1,526	0.07%
2021/03/10	2	45.00	0	0.00	45.00	2	1,514	0.13%
2021/03/05	0	0.00	1	44.35	44.40	-1	1,518	-0.07%
2021/03/04	1	44.55	0	0.00	44.65	1	1,558	0.06%
2021/03/03	1	44.30	0	0.00	44.80	1	1,544	0.06%
2021/03/02	0	0.00	1	44.50	44.50	-1	1,534	-0.07%
2021/02/26	57	44.59	1	45.15	44.75	56	1,519	3.69%
2021/02/24	1	44.10	5	44.25	44.30	-4	1,476	-0.27%
2021/02/23	0	0.00	1	44.15	44.35	-1	1,457	-0.07%
2021/02/22	2	43.58	17	43.63	44.50	-15	1,437	-1.04%
2021/02/19	2	43.00	0	0.00	43.05	2	1,391	0.14%
2021/02/18	4	43.30	9	43.38	43.35	-5	1,391	-0.36%
2021/02/17	0	0.00	18	42.33	43.05	-18	1,331	-1.35%
2021/02/05	2	41.40	0	0.00	41.40	2	1,287	0.16%
2021/02/03	0	0.00	3	42.07	41.70	-3	1,310	-0.23%
2021/02/02	0	0.00	1	41.60	41.65	-1	1,288	-0.08%
2021/01/27	0	0.00	3	41.58	41.45	-3	1,318	-0.23%
2021/01/26	2	41.83	0	0.00	41.55	2	1,315	0.15%
2021/01/25	3	41.07	0	0.00	41.65	3	1,306	0.23%
2021/01/19	0	0.00	0.2	41.65	41.70	-0.2	1,261	-0.02%
2021/01/18	2	41.70	0	0.00	41.65	2	1,256	0.16%
2021/01/15	0	0.00	1	42.40	42.30	-1	1,250	-0.08%
2021/01/14	2	42.90	3	42.65	42.80	-1	1,293	-0.08%
2021/01/13	0.2	41.80	3	42.00	42.05	-2.8	1,240	-0.23%
2021/01/11	0	0.00	1	41.70	41.70	-1	1,188	-0.08%
2021/01/08	1	41.20	216	41.48	41.55	-215	1,174	-18.31%	大賣/鉅額交易
2021/01/07	2	41.13	9	41.11	41.20	-7	1,135	-0.62%
2021/01/06	1	41.05	1	40.90	40.90	0	1,125	0.00%
2021/01/04	0	0.00	1	40.90	40.90	-1	1,104	-0.09%
2020/12/31	0	0.00	10	40.75	40.30	-10	1,087	-0.92%
2020/12/25	0	40.30	0	0.00	40.35	0	1,010	0.00%
2020/12/24	1	40.30	0	0.00	40.40	1	1,010	0.10%
2020/12/22	1	40.40	0	0.00	40.05	1	1,032	0.10%
2020/12/21	2	40.33	0	0.00	40.30	2	1,044	0.19%
2020/12/15	0	0.00	2	40.55	40.55	-2	1,034	-0.19%
2020/12/11	2	40.28	0	0.00	40.35	2	1,021	0.20%
2020/12/10	0	0.00	1	40.95	40.80	-1	1,011	-0.10%
2020/12/09	4	40.88	0	0.00	40.90	4	999	0.40%
2020/12/08	0	0.00	0	40.60	40.70	0	986	0.00%
2020/12/07	1	40.60	0	0.00	40.70	1	991	0.10%
2020/12/03	1	40.40	0	0.00	40.35	1	983	0.10%
2020/12/02	0	0.00	1	40.25	40.30	-1	980	-0.10%
2020/12/01	210	40.60	0	0.00	40.50	210	972	21.59%	大買/鉅額交易
2020/11/30	10	40.96	0	0.00	40.10	10	956	1.05%
2020/11/27	1	39.65	0	0.00	39.65	1	915	0.11%
2020/11/16	0	0.00	1	39.30	39.30	-1	1,061	-0.09%
2020/11/12	1	38.75	5	38.85	38.90	-4	1,100	-0.36%
2020/11/10	1	38.65	0	0.00	38.70	1	1,102	0.09%
2020/11/09	8	38.44	0	0.00	38.50	8	1,106	0.72%
2020/11/06	5	37.40	0	0.00	37.45	5	1,057	0.47%
2020/11/04	0	0.00	11	37.09	37.35	-11	1,094	-1.00%
2020/11/02	0	0.00	20	36.55	36.50	-20	1,153	-1.73%
2020/10/19	0	0.00	1	37.25	37.40	-1	1,196	-0.08%
2020/10/14	0	0.00	40	37.15	37.10	-40	1,261	-3.17%
2020/10/12	0.1	37.40	0	0.00	37.60	0.1	1,308	0.01%
2020/10/05	1	37.25	0	0.00	37.50	1	1,405	0.07%
2020/09/30	0	0.00	2	37.15	37.65	-2	1,432	-0.14%
2020/09/29	0	0.00	7	37.15	37.15	-7	1,465	-0.48%
2020/09/25	1	36.00	1	35.85	36.10	0	1,531	0.00%
2020/09/24	5	36.30	2	36.40	36.05	3	1,535	0.20%
2020/09/23	1	36.90	0	0.00	36.95	1	1,554	0.06%
2020/09/16	7	37.89	0	0.00	37.85	7	1,659	0.42%
2020/09/11	1	37.85	1	37.90	37.75	0	1,718	0.00%
2020/09/10	36	38.04	0	0.00	38.00	36	1,728	2.08%
2020/09/09	3	37.80	0	0.00	38.25	3	1,735	0.17%
2020/09/08	3	38.00	0	0.00	38.05	3	1,733	0.17%
2020/09/07	0	0.00	1	38.05	38.05	-1	1,742	-0.06%
2020/09/03	0	0.00	1	38.60	38.60	-1	1,783	-0.06%
2020/09/02	0	0.00	1	38.55	38.60	-1	1,791	-0.06%
2020/09/01	1	39.05	0	0.00	38.65	1	1,809	0.06%
2020/08/27	0.4	39.25	15	39.16	39.15	-14.7	1,847	-0.79%
2020/08/26	0	0.00	6	39.55	39.55	-6	1,843	-0.33%
2020/08/25	0	0.00	1	40.00	39.80	-1	1,854	-0.05%
2020/08/24	3	39.40	2	39.15	39.25	1	1,879	0.05%
2020/08/21	1	41.65	1	41.65	41.65	0	1,842	0.00%
2020/08/20	6.3	41.77	2	42.40	41.80	4.3	1,811	0.24%
2020/08/19	2	42.40	8	42.46	42.45	-6	1,761	-0.34%
2020/08/18	3	42.35	4	42.39	42.45	-1	1,730	-0.06%
2020/08/17	2	42.35	5	42.34	42.35	-3	1,724	-0.17%
2020/08/14	2	42.35	1	42.20	42.35	1	1,715	0.06%
2020/08/13	6	42.29	4	42.34	42.30	2	1,714	0.12%
2020/08/12	7	42.19	0	0.00	42.20	7	1,701	0.41%
2020/08/11	1	42.25	0	0.00	42.20	1	1,703	0.06%
2020/08/10	11	42.23	2	42.08	42.25	9	1,698	0.53%
2020/08/07	4	42.08	0	0.00	42.20	4	1,693	0.24%
2020/08/06	4	42.65	2	42.40	42.55	2	1,659	0.12%
2020/08/05	4	42.30	2	42.30	42.35	2	1,651	0.12%
2020/08/04	0	0.00	0.9	42.20	42.20	-0.9	1,663	-0.06%
2020/08/03	3	42.30	8	42.28	42.30	-5	1,678	-0.30%
2020/07/31	5	42.15	3	42.05	42.10	2	1,679	0.12%
2020/07/30	0	0.00	2	41.58	41.65	-2	1,666	-0.12%
2020/07/29	1	41.55	0	0.00	41.35	1	1,668	0.06%
2020/07/28	1	41.55	1	41.55	41.50	0	1,691	0.00%
2020/07/27	0	0.00	1	41.65	41.65	-1	1,703	-0.06%
2020/07/24	3	41.95	0	0.00	41.80	3	1,732	0.17%
2020/07/22	6	42.08	7	42.14	42.10	-1	1,780	-0.06%
2020/07/21	5	41.88	1	41.90	42.00	4	1,790	0.22%
2020/07/20	0	0.00	9	41.60	41.70	-9	1,780	-0.51%
2020/07/17	0	0.00	2	41.88	41.70	-2	1,791	-0.11%
2020/07/15	2	41.40	1	41.35	41.45	1	1,786	0.06%
2020/07/14	5	41.62	10	41.63	41.55	-5	1,799	-0.28%
2020/07/13	0	0.00	21	41.75	41.70	-21	1,797	-1.17%
2020/07/09	5	41.80	0	0.00	41.70	5	1,791	0.28%
2020/07/08	1	41.70	9	41.20	41.70	-8	1,777	-0.45%
2020/07/07	0	0.00	10	40.80	40.75	-10	1,752	-0.57%
2020/07/06	15	40.58	5	40.54	40.70	10	1,740	0.57%
2020/07/03	1	40.35	0	40.25	40.20	1	1,706	0.06%
2020/07/02	3	40.38	5	40.39	40.45	-2	1,693	-0.12%
2020/07/01	2	40.45	15	40.36	40.25	-13	1,665	-0.78%
2020/06/30	1	39.65	0	0.00	39.55	1	1,613	0.06%
2020/06/24	2	39.28	0	0.00	39.25	2	1,578	0.13%
2020/06/23	0	0.00	1	39.35	39.25	-1	1,583	-0.06%
2020/06/19	2	38.95	1	39.20	38.90	1	1,577	0.06%
2020/06/17	2	38.90	1	38.85	38.80	1	1,548	0.06%
2020/06/16	3	38.85	0	0.00	38.95	3	1,556	0.19%
2020/06/15	2	38.80	4	38.90	38.70	-2	1,588	-0.13%
2020/06/12	1	38.75	0	0.00	38.85	1	1,587	0.06%
2020/06/11	2	39.18	0	0.00	39.05	2	1,613	0.12%
2020/06/10	2.9	39.14	2	39.25	39.20	0.9	1,591	0.05%
2020/06/09	5	39.38	0	0.00	39.35	5	1,615	0.31%
2020/06/08	8	39.43	1	39.55	39.50	7	1,641	0.43%
2020/06/05	6	39.17	0	0.00	39.30	6	1,642	0.37%
2020/06/04	8	39.05	0	0.00	39.05	8	1,654	0.48%
2020/06/03	4	39.03	0	0.00	39.05	4	1,682	0.24%
2020/06/02	4	38.73	0	0.00	38.70	4	1,685	0.24%
2020/06/01	1	38.55	1	38.50	38.60	0	1,792	0.00%
2020/05/29	10	37.80	0	0.00	37.40	10	1,776	0.56%
2020/05/28	20	38.90	2	39.05	38.70	18	1,770	1.02%
2020/05/27	10	38.90	0	0.00	38.90	10	1,809	0.55%
2020/05/25	3	38.65	1	38.80	38.85	2	1,872	0.11%
2020/05/22	3	38.82	0	0.00	38.65	3	1,909	0.16%
2020/05/21	1	38.95	0	0.00	39.00	1	2,012	0.05%
2020/05/20	1	38.80	0	0.00	38.70	1	2,017	0.05%
2020/05/19	1	38.85	0	0.00	38.80	1	2,026	0.05%
2020/05/15	2	38.73	0	0.00	38.75	2	2,178	0.09%
2020/05/14	10	38.95	1	38.90	38.80	9	2,215	0.41%
2020/05/11	4	39.11	0	0.00	39.10	4	2,235	0.18%
2020/05/06	0	0.00	1	38.50	38.15	-1	2,238	-0.04%
2020/05/05	4	38.25	0	0.00	38.10	4	2,243	0.18%
2020/05/04	1	37.85	0	0.00	38.00	1	2,254	0.04%
2020/04/30	1	38.65	4	38.70	38.55	-3	2,271	-0.13%
2020/04/27	9	37.10	7	37.15	37.40	2	2,583	0.08%
2020/04/24	1	37.00	0	0.00	36.95	1	2,762	0.04%
2020/04/22	0	0.00	2	36.55	37.00	-2	3,206	-0.06%
2020/04/21	0	0.00	2	37.65	37.50	-2	3,218	-0.06%
2020/04/17	0	0.00	3	37.95	37.90	-3	3,237	-0.09%
2020/04/16	4	37.73	1	37.85	37.80	3	3,219	0.09%
2020/04/15	2	37.33	6.3	37.65	38.15	-4.3	3,268	-0.13%
2020/04/14	0	0.00	13	37.15	37.30	-13	3,256	-0.40%
2020/04/09	10	35.50	0	0.00	35.50	10	3,321	0.30%
2020/04/08	1	35.60	0	0.00	35.60	1	3,366	0.03%
2020/04/06	1	33.85	0	0.00	34.15	1	3,381	0.03%
2020/04/01	1	34.10	0	0.00	34.05	1	3,395	0.03%
2020/03/31	1	34.05	0	0.00	34.10	1	3,404	0.03%
2020/03/30	2	34.10	1	34.10	34.10	1	3,401	0.03%
2020/03/24	3	33.03	0	0.00	32.85	3	3,465	0.09%
2020/03/23	0	32.15	0	0.00	32.10	0	3,474	0.00%
2020/03/20	0	0.00	1	33.35	32.60	-1	3,492	-0.03%
2020/03/19	7	31.36	2	31.90	31.20	5	3,495	0.14%
2020/03/18	1	35.00	0	0.00	34.65	1	3,457	0.03%
2020/03/17	0	0.00	3	34.73	35.30	-3	3,462	-0.09%
2020/03/16	4	36.09	1	36.60	35.55	3	3,442	0.09%
2020/03/13	4	36.06	2	35.35	36.80	2	3,449	0.06%
2020/03/12	4	37.88	0	0.00	37.65	4	3,458	0.12%
2020/03/11	1	38.40	0	0.00	38.40	1	3,712	0.03%
2020/03/10	3	38.20	0	0.00	38.35	3	3,796	0.08%
2020/03/09	1	38.00	0	0.00	38.05	1	3,852	0.03%
2020/03/06	0	0.00	2	38.80	38.80	-2	3,937	-0.05%
2020/03/05	1	39.15	1	39.15	39.35	0	4,011	0.00%
2020/03/04	0	0.00	1	38.20	38.40	-1	4,005	-0.02%
2020/03/03	1	38.80	0	0.00	38.60	1	4,082	0.02%
2020/03/02	4	38.49	15	38.56	38.45	-11	4,164	-0.26%
2020/02/27	0	0.00	1	38.35	38.20	-1	4,276	-0.02%
2020/02/26	2	38.25	0	0.00	38.05	2	4,309	0.05%
2020/02/25	4	37.51	0	0.00	37.95	4	4,387	0.09%
2020/02/24	12.1	38.48	0	0.00	38.00	12.1	4,446	0.27%
2020/02/20	2	39.00	1	39.05	39.05	1	4,445	0.02%
2020/02/19	4	38.90	0	0.00	38.90	4	4,570	0.09%
2020/02/18	2	38.63	0	0.00	38.55	2	4,815	0.04%
2020/02/17	4	38.91	2	38.95	38.80	2	5,590	0.04%
2020/02/14	0	0.00	1	37.80	38.25	-1	5,506	-0.02%
2020/02/12	1	38.15	0	0.00	38.10	1	5,543	0.02%
2020/02/11	0	0.00	1	37.75	37.65	-1	5,534	-0.02%
2020/02/10	3	37.27	0	0.00	37.65	3	5,565	0.05%
2020/02/06	1	38.05	1	38.20	38.25	0	5,575	0.00%
2020/02/05	0	0.00	1	38.05	37.90	-1	5,580	-0.02%
2020/02/03	3	37.40	2	36.88	37.20	1	5,605	0.02%
2020/01/31	2	37.35	1	38.05	38.30	1	5,583	0.02%
2020/01/30	6	39.90	2	40.10	39.00	4	5,512	0.07%
2020/01/20	7	43.09	4	42.91	43.10	3	5,497	0.05%
2020/01/17	3	43.33	4	43.39	43.35	-1	5,285	-0.02%
2020/01/16	18	43.30	65	43.43	43.40	-47	5,095	-0.92%
2020/01/15	1	41.90	0	0.00	41.90	1	4,660	0.02%
2020/01/14	0	0.00	0.3	42.00	41.95	-0.3	4,678	-0.01%
2020/01/13	2	41.20	2	41.80	41.85	0	4,682	0.00%
2020/01/10	1	41.05	1	41.10	41.10	0	4,698	0.00%
2020/01/08	2	40.80	2	41.10	40.65	0	4,821	0.00%
2020/01/07	0	0.00	4	41.90	41.50	-4	4,809	-0.08%
2020/01/06	0	0.00	1	42.00	42.05	-1	4,839	-0.02%
2020/01/03	0	0.00	8	42.47	42.15	-8	4,868	-0.16%
2020/01/02	2	42.10	1	42.20	42.40	1	4,972	0.02%
2019/12/31	0	0.00	2	42.00	42.10	-2	5,193	-0.04%
2019/12/27	0	0.00	2	41.53	41.60	-2	5,131	-0.04%
2019/12/24	0	0.00	1	41.50	41.40	-1	5,110	-0.02%
2019/12/18	1	41.05	11	41.00	41.10	-10	5,079	-0.20%
2019/12/16	0	0.00	3	41.08	41.05	-3	5,040	-0.06%
2019/12/13	1	41.25	3	41.23	41.15	-2	5,023	-0.04%
2019/12/11	2	41.30	1	41.35	41.30	1	4,996	0.02%
2019/12/10	1	41.05	0	0.00	41.00	1	4,982	0.02%
2019/12/09	1	40.85	0	0.00	40.85	1	4,966	0.02%
2019/12/06	1	41.00	1	40.95	40.90	0	4,948	0.00%
2019/12/05	3	41.00	5	41.09	41.05	-2	4,904	-0.04%
2019/12/04	4	42.70	0	0.00	42.50	4	4,609	0.09%
2019/12/03	0.1	42.75	1	42.75	42.75	-0.9	4,504	-0.02%
2019/12/02	1	42.75	3	42.77	42.75	-2	4,409	-0.05%
2019/11/29	1	42.65	1	42.75	42.70	0	4,281	0.00%
2019/11/28	5	42.53	2	42.60	42.60	3	4,179	0.07%
2019/11/27	1	41.85	0	0.00	41.85	1	4,082	0.02%
2019/11/26	1	41.75	0	0.00	41.75	1	4,029	0.02%
2019/11/25	5	41.85	4	42.01	41.85	1	3,969	0.03%
2019/11/22	1	42.10	15.1	42.10	42.10	-14.1	3,822	-0.37%
2019/11/21	2	42.15	2	42.05	42.20	0	3,742	0.00%
2019/11/20	2	42.33	11	42.35	42.35	-9	3,647	-0.25%
2019/11/19	2	42.18	31	42.26	42.30	-29	3,571	-0.81%
2019/11/18	2	42.30	21.3	42.58	42.25	-19.3	3,463	-0.56%
2019/11/15	7	42.99	26	42.78	42.60	-19	3,341	-0.57%
2019/11/14	54	43.58	48.2	43.43	43.20	5.8	3,082	0.19%
2019/11/13	3	39.70	5.3	39.70	39.70	-2.3	2,258	-0.10%
2019/11/12	4	35.93	84	36.01	36.10	-80	2,244	-3.56%
2019/11/11	0	0.00	1	35.40	35.40	-1	2,177	-0.05%
2019/11/08	0	0.00	1	35.20	35.30	-1	2,160	-0.05%
2019/11/06	2	34.98	3	35.00	35.10	-1	2,134	-0.05%
2019/11/05	7	35.01	15	35.20	35.00	-8	2,103	-0.38%
2019/11/04	2	35.10	0	0.00	35.10	2	2,104	0.10%
2019/11/01	1	34.85	0	0.00	34.80	1	2,081	0.05%
2019/10/31	11	34.93	0	0.00	34.80	11	2,093	0.53%
2019/10/30	7	34.81	0	0.00	34.90	7	2,059	0.34%
2019/10/29	2	34.90	1	34.90	34.90	1	2,056	0.05%
2019/10/28	2	34.88	0	0.00	34.90	2	2,048	0.10%
2019/10/25	2	34.95	8	34.99	34.80	-6	2,037	-0.29%
2019/10/24	1	35.00	1	35.30	35.25	0	1,984	0.00%
2019/10/23	3	34.92	0	0.00	34.95	3	1,949	0.15%
2019/10/22	8	34.96	2	35.00	35.00	6	1,933	0.31%
2019/10/21	4	35.00	0	0.00	35.00	4	1,903	0.21%
2019/10/18	7	34.96	0	0.00	35.00	7	1,859	0.38%
2019/10/17	3	35.18	0	0.00	35.20	3	1,816	0.17%
2019/10/16	0	0.00	8	35.50	35.45	-8	1,783	-0.45%
2019/10/14	50	34.81	6	34.70	34.75	44	1,613	2.73%
2019/10/09	4	34.65	2	34.70	34.60	2	1,567	0.13%
2019/10/08	12	35.04	5.1	35.02	35.00	6.9	1,523	0.46%
2019/10/07	23.3	35.62	82	36.23	35.90	-58.7	1,374	-4.27%
2019/10/03	3	38.37	0	0.00	38.35	3	1,139	0.26%
2019/10/02	6	38.67	0	0.00	38.60	6	1,145	0.52%
2019/09/27	2	38.90	0	0.00	38.75	2	1,155	0.17%
2019/09/26	1	39.15	0	0.00	39.10	1	1,156	0.09%
2019/09/25	1	39.00	0	0.00	39.20	1	1,159	0.09%
2019/09/24	1	39.60	0	0.00	39.55	1	1,172	0.09%
2019/09/16	0	0.00	2	39.15	39.20	-2	1,146	-0.17%
2019/09/11	6	39.00	0	0.00	39.00	6	1,162	0.52%
2019/09/10	3	39.15	3	39.05	39.15	0	1,161	0.00%
2019/09/09	0	0.00	2	39.00	39.05	-2	1,158	-0.17%
2019/09/06	0	0.00	1	38.85	38.80	-1	1,157	-0.09%
2019/09/05	0	38.90	2	38.85	38.90	-2	1,165	-0.17%
2019/09/04	0	0.00	1	38.50	38.70	-1	1,164	-0.09%
2019/09/02	2	38.55	3	38.52	38.60	-1	1,180	-0.08%
2019/08/29	5	38.00	0	0.00	38.00	5	1,170	0.43%
2019/08/28	3.8	40.06	5	40.05	40.05	-1.2	1,144	-0.11%
2019/08/27	2	40.20	0	0.00	40.20	2	1,105	0.18%
2019/08/22	1	40.70	0	0.00	40.70	1	1,080	0.09%
2019/08/21	1	40.55	0	0.00	40.55	1	1,073	0.09%
2019/08/16	4	39.80	1	40.00	40.10	3	1,069	0.28%
2019/08/15	1	39.75	0	0.00	39.80	1	1,059	0.09%
2019/08/13	4	39.95	0	0.00	39.95	4	1,062	0.38%
2019/08/12	10	40.38	0	0.00	40.35	10	1,068	0.94%
2019/08/08	1	39.85	0	0.00	40.50	1	1,074	0.09%
2019/08/06	8	39.46	0	0.00	39.60	8	1,093	0.73%
2019/08/05	1	40.05	0	0.00	40.00	1	1,108	0.09%
2019/08/02	4	39.80	0	0.00	39.75	4	1,133	0.35%
2019/07/31	17	40.54	1	40.55	40.50	16	1,212	1.32%
2019/07/30	34	40.78	0	0.00	40.75	34	1,205	2.82%
2019/07/29	0	0.00	6	40.83	40.75	-6	1,212	-0.49%
2019/07/25	1	40.95	0	0.00	41.05	1	1,229	0.08%
2019/07/24	3	41.00	8	41.06	41.10	-5	1,230	-0.41%
2019/07/23	1	40.90	1	41.00	40.95	0	1,227	0.00%
2019/07/22	5	40.73	0	0.00	40.75	5	1,217	0.41%
2019/07/19	1	40.60	0	0.00	40.60	1	1,215	0.08%
2019/07/15	0	0.00	1	40.45	40.35	-1	1,211	-0.08%
2019/07/12	0	0.00	1	40.55	40.50	-1	1,220	-0.08%
2019/07/10	0	0.00	1	40.25	40.35	-1	1,247	-0.08%
2019/07/08	1	40.20	0	0.00	40.20	1	1,270	0.08%
2019/07/05	1	40.00	0	0.00	40.25	1	1,282	0.08%
2019/07/04	1	40.20	0	0.00	40.10	1	1,271	0.08%
2019/07/03	0.1	40.25	0	0.00	40.25	0.1	1,279	0.01%
2019/07/02	2	40.28	0	0.00	40.30	2	1,309	0.15%
2019/06/26	0	0.00	2	39.98	39.85	-2	1,315	-0.15%
2019/06/25	0	0.00	1	40.00	39.95	-1	1,321	-0.08%
2019/06/24	0	0.00	2	39.88	39.90	-2	1,325	-0.15%
2019/06/21	0	0.00	2	39.78	39.65	-2	1,333	-0.15%
2019/06/20	0	0.00	2	39.65	39.70	-2	1,344	-0.15%
2019/06/19	3	39.52	0	0.00	39.45	3	1,353	0.22%
2019/06/14	0	0.00	1	39.00	38.90	-1	1,358	-0.07%
2019/06/13	5	38.90	0	0.00	38.85	5	1,370	0.36%
2019/06/11	1	38.85	0	0.00	38.90	1	1,392	0.07%
2019/06/10	0	0.00	1	38.80	38.70	-1	1,389	-0.07%
2019/06/06	2	38.30	0	0.00	38.30	2	1,407	0.14%
2019/06/05	1	38.40	0	0.00	38.35	1	1,431	0.07%
2019/06/03	0	0.00	0.3	38.50	38.45	-0.3	1,459	-0.02%
2019/05/30	2	38.10	0	0.00	38.20	2	1,495	0.13%
2019/05/29	0	0.00	32	37.85	37.85	-32	1,503	-2.13%
2019/05/28	1	38.45	0	0.00	37.85	1	1,505	0.07%
2019/05/23	3	37.87	54	37.88	37.85	-51	1,534	-3.32%
2019/05/20	6	37.99	0	0.00	38.15	6	1,694	0.35%
2019/05/17	1	38.00	0	0.00	38.05	1	1,703	0.06%
2019/05/16	1	38.35	0	0.00	38.20	1	1,696	0.06%
2019/05/15	1	38.80	0	0.00	38.70	1	1,701	0.06%
2019/05/14	6	38.06	6	38.26	38.50	0	1,697	0.00%
2019/05/13	37	38.51	0	0.00	38.55	37	1,678	2.20%
2019/05/10	1	39.45	3	39.55	39.20	-2	1,646	-0.12%
2019/05/09	8	39.62	8	39.82	39.50	0	1,631	0.00%
2019/05/08	0	0.00	2	40.88	40.90	-2	1,535	-0.13%
2019/05/07	0	0.00	1	40.95	41.00	-1	1,541	-0.06%
2019/05/06	0	0.00	1	41.05	40.85	-1	1,538	-0.06%
2019/05/03	1	41.35	0	0.00	41.40	1	1,521	0.07%
2019/05/02	0	0.00	3	41.13	41.40	-3	1,518	-0.20%
2019/04/30	1	40.75	1	40.70	40.80	0	1,487	0.00%
2019/04/25	0	0.00	10	40.90	40.95	-10	1,495	-0.67%
2019/04/24	0	0.00	1	40.95	40.95	-1	1,503	-0.07%
2019/04/23	0	0.00	1	40.90	40.95	-1	1,516	-0.07%
2019/04/18	2	40.60	0	0.00	40.60	2	1,547	0.13%
2019/04/17	0	0.00	4	40.90	41.00	-4	1,561	-0.26%
2019/04/16	0	0.00	4	41.08	41.00	-4	1,542	-0.26%
2019/04/15	5	41.32	0	0.00	41.15	5	1,539	0.32%
2019/04/12	5	41.25	0	0.00	41.20	5	1,524	0.33%
2019/04/11	2	41.18	1	41.10	41.20	1	1,511	0.07%
2019/04/10	2	40.63	6	40.63	40.75	-4	1,485	-0.27%
2019/04/09	10	40.75	0	0.00	40.75	10	1,484	0.67%
2019/04/08	5	40.70	1	40.90	40.55	4	1,470	0.27%
2019/04/02	1	41.00	8	40.94	41.00	-7	1,407	-0.50%
2019/04/01	1	40.70	0	0.00	40.80	1	1,392	0.07%
2019/03/29	2	40.68	1	40.70	40.65	1	1,379	0.07%
2019/03/28	0	0.00	2	40.53	40.55	-2	1,388	-0.14%
2019/03/27	1	40.45	2	40.50	40.45	-1	1,409	-0.07%
2019/03/26	1	40.50	0	0.00	40.50	1	1,414	0.07%
2019/03/22	11	40.50	0	0.00	40.55	11	1,406	0.78%
2019/03/21	1	40.30	0	0.00	40.45	1	1,394	0.07%
2019/03/19	2	40.15	0	0.00	40.10	2	1,385	0.14%
2019/03/18	13	40.23	0	0.00	40.25	13	1,374	0.95%
2019/03/15	0	0.00	11	40.48	40.35	-11	1,360	-0.81%
2019/03/14	0	0.00	1	40.30	40.25	-1	1,352	-0.07%
2019/03/12	2	39.95	0	0.00	39.90	2	1,346	0.15%
2019/03/11	7	39.69	0	0.00	39.90	7	1,329	0.53%
2019/03/07	10	39.85	0	0.00	39.65	10	1,320	0.76%
2019/03/06	6	39.77	0	0.00	39.80	6	1,305	0.46%
2019/02/27	0	0.00	2	40.05	40.10	-2	1,258	-0.16%
2019/02/26	2	40.15	5	40.05	40.10	-3	1,259	-0.24%
2019/02/25	9	40.06	5	40.10	40.15	4	1,253	0.32%
2019/02/22	5	39.93	0	0.00	40.00	5	1,259	0.40%
2019/02/21	7	40.05	0.2	40.10	40.00	6.8	1,241	0.55%
2019/02/20	11	40.49	2	40.68	40.25	9	1,191	0.76%
2019/02/19	0	0.00	2	41.83	41.60	-2	1,091	-0.18%
2019/02/18	3	41.70	0	0.00	41.85	3	1,103	0.27%
2019/02/15	1	41.50	0	0.00	41.50	1	1,094	0.09%
2019/01/30	0	0.00	3.6	41.02	40.85	-3.6	1,132	-0.32%
2019/01/28	1	40.50	2	40.58	40.65	-1	1,126	-0.09%
2019/01/25	1	40.20	0	0.00	40.30	1	1,136	0.09%
2019/01/23	1	40.00	0	0.00	40.10	1	1,148	0.09%
2019/01/21	18	40.20	1	40.25	40.30	17	1,148	1.48%
2019/01/17	1	40.10	20.5	40.05	40.05	-19.5	1,157	-1.68%
2019/01/16	0	0.00	6	39.98	40.15	-6	1,152	-0.52%
2019/01/15	2	39.45	2	39.80	39.90	0	1,148	0.00%
2019/01/10	2	39.23	0	0.00	39.35	2	1,136	0.18%
2019/01/09	7	38.96	7	38.97	39.20	0	1,154	0.00%
2019/01/08	1	38.75	0	0.00	38.65	1	1,156	0.09%
2019/01/07	18	38.63	10	38.60	38.65	8	1,186	0.67%
2019/01/04	4	38.55	0	0.00	38.50	4	1,200	0.33%
2018/12/28	1	38.65	0	0.00	38.80	1	1,296	0.08%
2018/12/25	2	38.60	0	0.00	38.55	2	1,340	0.15%
2018/12/24	11	38.75	0	0.00	38.75	11	1,333	0.82%
2018/12/20	0	0.00	3	38.78	38.75	-3	1,322	-0.23%
2018/12/19	3	39.03	0	0.00	39.10	3	1,293	0.23%
2018/12/18	2	39.35	1	39.25	39.20	1	1,277	0.08%
2018/12/17	1	39.60	0	0.00	39.60	1	1,273	0.08%
2018/12/13	0	0.00	2	40.00	40.00	-2	1,289	-0.16%
2018/12/12	1.6	39.91	2	39.80	39.95	-0.4	1,293	-0.03%
2018/12/11	20	39.80	0	0.00	39.80	20	1,287	1.55%
2018/12/07	1	40.10	0	0.00	40.10	1	1,325	0.08%
2018/12/06	1	39.85	1	39.85	39.85	0	1,326	0.00%
2018/12/04	1	40.75	1	40.85	40.80	0	1,373	0.00%
2018/12/03	1	40.60	1	40.80	40.80	0	1,389	0.00%
2018/11/30	2	40.13	0	0.00	40.05	2	1,377	0.15%
2018/11/29	1	40.40	1	40.40	40.20	0	1,385	0.00%
2018/11/28	0	0.00	2	40.10	40.15	-2	1,397	-0.14%
2018/11/23	2	39.70	0	0.00	39.60	2	1,397	0.14%
2018/11/22	1	39.90	0	40.50	39.90	1	1,411	0.07%
2018/11/21	2	40.05	0	0.00	40.15	2	1,419	0.14%
2018/11/20	0	0.00	0	40.55	40.25	0	1,413	0.00%
2018/11/19	5	40.50	0	0.00	40.55	5	1,418	0.35%
2018/11/15	1	40.30	7	40.26	40.30	-6	1,403	-0.43%
2018/11/14	0	0.00	1	39.85	39.95	-1	1,386	-0.07%
2018/11/09	3	39.68	3	39.50	39.45	0	1,422	0.00%
2018/11/06	3	39.45	0	0.00	39.50	3	1,461	0.21%
2018/11/05	4	39.93	0	0.00	39.85	4	1,498	0.27%
2018/11/02	3	40.25	1	40.35	40.25	2	1,602	0.12%
2018/10/30	1	39.40	0	0.00	39.20	1	1,628	0.06%
2018/10/25	1	39.15	1	38.90	38.90	0	1,712	0.00%
2018/10/19	2	40.28	0	0.00	40.00	2	1,705	0.12%
2018/10/18	1	41.00	1	41.25	41.00	0	1,687	0.00%
2018/10/16	1	40.55	1	40.75	40.80	0	1,657	0.00%
2018/10/15	1	39.85	2	40.13	40.20	-1	1,633	-0.06%
2018/10/12	1	39.80	0	0.00	39.85	1	1,608	0.06%
2018/10/09	14	41.00	0.3	41.20	41.00	13.7	1,505	0.91%
2018/10/08	1	41.50	0	0.00	41.45	1	1,487	0.07%
2018/10/05	23	41.67	0	0.00	41.50	23	1,486	1.55%
2018/09/28	1	42.75	0	0.00	42.65	1	1,460	0.07%
2018/09/27	1	42.80	0	0.00	42.80	1	1,455	0.07%
2018/09/18	0.2	42.90	0	0.00	42.85	0.2	1,460	0.01%
2018/09/14	0	0.00	0.1	43.30	43.20	-0.1	1,467	-0.01%
2018/09/13	0	0.00	1	43.25	43.15	-1	1,436	-0.07%
2018/09/12	0	0.00	1	42.75	42.90	-1	1,433	-0.07%
2018/09/11	1	42.40	0	0.00	42.50	1	1,440	0.07%
2018/09/10	1	42.35	1	42.35	42.25	0	1,406	0.00%
2018/09/06	1	43.70	0	0.00	43.45	1	1,370	0.07%
2018/09/04	0	0.00	1	44.05	44.00	-1	1,345	-0.07%
2018/09/03	0	0.00	1	44.00	43.90	-1	1,330	-0.08%
2018/08/31	1	43.75	0	0.00	43.75	1	1,323	0.08%
2018/08/29	1	43.50	0	0.00	43.60	1	1,332	0.08%
2018/08/28	1	43.70	0	0.00	43.70	1	1,310	0.07%
2018/08/21	0	44.10	0	0.00	44.15	0	1,331	0.00%
2018/08/20	2	43.98	0	0.00	44.00	2	1,327	0.15%
2018/08/15	0.2	44.35	2	44.15	44.35	-1.8	1,259	-0.14%
2018/08/14	3	44.60	2	44.60	44.65	1	1,245	0.08%
2018/08/13	0	0.00	1	44.25	44.50	-1	1,223	-0.08%
2018/08/09	0	0.00	6	44.21	44.15	-6	1,142	-0.53%
2018/08/06	3	42.77	0	0.00	42.75	3	1,105	0.27%
2018/08/03	6	45.11	180	45.15	45.15	-174	1,087	-16.00%	大賣/鉅額交易
2018/08/02	0	0.00	2	45.65	45.40	-2	1,040	-0.19%
2018/07/31	0	0.00	2	45.15	45.15	-2	1,011	-0.20%
2018/07/20	0	0.00	1	44.35	44.30	-1	1,101	-0.09%
2018/07/19	0	0.00	1	44.40	44.25	-1	1,121	-0.09%
2018/07/13	1	43.95	0	0.00	44.10	1	1,195	0.08%
2018/07/11	1.2	43.65	0	0.00	43.50	1.2	1,234	0.10%
2018/07/09	1	43.55	0	0.00	43.60	1	1,257	0.08%
2018/07/05	0	0.00	8	43.80	43.75	-8	1,318	-0.61%
2018/07/04	0	0.00	1	44.20	44.25	-1	1,343	-0.07%
2018/07/03	1.2	44.09	0	0.00	44.05	1.2	1,371	0.09%
2018/07/02	0	0.00	1	44.45	44.50	-1	1,386	-0.07%
2018/06/29	1	44.05	0	0.00	44.45	1	1,423	0.07%
2018/06/28	10	44.15	0	0.00	44.00	10	1,424	0.70%
2018/06/27	1	44.40	0	0.00	44.50	1	1,445	0.07%
2018/06/25	4.2	44.75	0	0.00	44.70	4.2	1,475	0.29%
2018/06/22	0.1	44.75	0	0.00	44.75	0.1	1,494	0.01%
2018/06/21	1	44.70	0	0.00	44.85	1	1,510	0.07%
2018/06/20	1	44.80	3	44.70	44.70	-2	1,539	-0.13%
2018/06/15	1.2	45.36	0	0.00	45.35	1.2	1,537	0.08%
2018/06/14	1	45.60	0	0.00	45.50	1	1,535	0.07%
2018/06/13	1	45.90	1	46.00	45.90	0	1,541	0.00%
2018/06/07	11	46.20	0	0.00	46.15	11	1,581	0.70%
2018/06/06	0	0.00	4	46.05	46.15	-4	1,583	-0.25%
2018/06/04	0	0.00	1	46.05	46.05	-1	1,590	-0.06%
2018/05/28	0.2	45.20	0	0.00	45.20	0.2	1,549	0.01%
2018/05/24	3	45.35	0	0.00	45.35	3	1,568	0.19%
2018/05/22	0	0.00	3	45.40	45.55	-3	1,605	-0.19%
2018/05/16	0	0.00	1	45.75	45.95	-1	1,712	-0.06%
2018/05/14	5	45.04	1	44.90	45.30	4	1,738	0.23%
2018/05/11	0	0.00	3	46.27	46.15	-3	1,667	-0.18%
2018/05/08	2	45.40	0	0.00	45.90	2	1,674	0.12%
2018/05/04	0	0.00	1	44.95	45.00	-1	1,686	-0.06%
2018/05/03	0	0.00	1	44.75	44.70	-1	1,684	-0.06%
2018/05/02	1	45.00	1	45.00	44.65	0	1,675	0.00%
2018/04/30	1	44.55	0	0.00	44.40	1	1,662	0.06%
2018/04/27	3	44.30	2	44.40	44.30	1	1,631	0.06%
2018/04/26	4	44.40	0	0.00	44.35	4	1,631	0.25%
2018/04/25	0	0.00	1	44.50	44.50	-1	1,631	-0.06%
2018/04/24	11	44.73	0	0.00	44.50	11	1,622	0.68%
2018/04/23	5	45.52	0	0.00	45.40	5	1,628	0.31%
2018/04/19	2	46.15	1	46.10	46.00	1	1,631	0.06%
2018/04/18	3	46.00	0	0.00	45.90	3	1,665	0.18%
2018/04/17	3	46.05	0	0.00	46.00	3	1,661	0.18%
2018/04/16	1	46.60	0	0.00	46.55	1	1,635	0.06%
2018/04/13	0	0.00	1	46.50	46.50	-1	1,635	-0.06%
2018/04/12	4	46.73	0	0.00	46.75	4	1,613	0.25%
2018/04/11	1	47.00	0	0.00	46.90	1	1,598	0.06%
2018/04/10	0	0.00	1	47.20	47.00	-1	1,561	-0.06%
2018/04/09	0.2	47.20	3	47.20	47.30	-2.8	1,535	-0.18%
2018/04/03	4	47.16	0	0.00	47.35	4	1,510	0.26%
2018/04/02	0	0.00	3	47.40	47.50	-3	1,504	-0.20%
2018/03/31	1	46.65	0	0.00	47.00	1	1,460	0.07%
2018/03/28	1	46.90	0	0.00	46.90	1	1,413	0.07%
2018/03/27	0	0.00	1	46.80	46.45	-1	1,392	-0.07%
2018/03/26	0	46.50	0	0.00	46.30	0	1,390	0.00%
2018/03/23	1	45.85	6	46.20	46.50	-5	1,390	-0.36%
2018/03/22	0	0.00	1	46.60	46.65	-1	1,440	-0.07%
2018/03/20	0	0.00	1	46.40	46.60	-1	1,454	-0.07%
2018/03/19	4	46.40	0	0.00	46.45	4	1,466	0.27%
2018/03/16	1	46.10	0	0.00	46.10	1	1,466	0.07%
2018/03/15	1	46.40	0	0.00	46.40	1	1,463	0.07%
2018/03/12	0	0.00	2	46.40	46.35	-2	1,483	-0.13%
2018/03/09	1	46.25	1	46.40	46.30	0	1,502	0.00%
2018/03/08	1	46.05	0	0.00	46.10	1	1,541	0.06%
2018/03/07	2	46.05	0	0.00	46.00	2	1,563	0.13%
2018/03/05	0	46.50	0	0.00	46.40	0	1,570	0.00%
2018/03/02	0	0.00	1	46.60	46.55	-1	1,571	-0.06%
2018/03/01	0	0.00	1	46.75	46.80	-1	1,570	-0.06%
2018/02/27	0	0.00	3.6	47.18	47.05	-3.6	1,575	-0.23%
2018/02/23	0	0.00	2	47.20	47.20	-2	1,570	-0.13%
2018/02/22	1	47.10	2.6	47.13	47.15	-1.6	1,565	-0.10%
2018/02/21	0	0.00	3	46.60	46.80	-3	1,570	-0.19%
2018/02/12	9	45.52	5	45.56	45.55	4	1,559	0.26%
2018/02/09	10.2	45.14	1	45.20	44.90	9.2	1,580	0.58%
2018/02/08	0	0.00	1	45.95	45.90	-1	1,518	-0.07%
2018/02/07	1	45.65	1	45.90	45.50	0	1,530	0.00%
2018/02/06	1	44.90	1	45.00	45.35	0	1,538	0.00%
2018/02/05	1.1	46.00	2	45.85	46.55	-0.9	1,562	-0.06%
2018/02/02	0	0.00	0.6	46.80	46.80	-0.6	1,556	-0.04%
2018/02/01	4.1	47.00	0	0.00	46.80	4.1	1,582	0.26%
2018/01/30	1	47.15	3	47.30	47.15	-2	1,626	-0.12%
2018/01/29	5	47.03	0	0.00	47.05	5	1,623	0.31%
2018/01/26	2.1	47.12	1	47.00	47.00	1.1	1,623	0.07%
2018/01/24	2	47.00	2	47.00	47.00	0	1,660	0.00%
2018/01/22	0.1	46.95	1	47.15	47.00	-0.9	1,657	-0.05%
2018/01/19	4	46.91	2	46.73	46.85	2	1,658	0.12%
2018/01/18	0.1	46.45	1	46.60	46.55	-0.9	1,661	-0.05%
2018/01/17	2.1	45.97	0	0.00	46.50	2.1	1,668	0.13%
2018/01/16	0.1	46.60	1	46.80	46.80	-0.9	1,646	-0.05%
2018/01/15	2.1	46.45	3	46.45	46.50	-0.9	1,635	-0.06%
2018/01/12	0.1	46.35	6	46.26	46.35	-5.9	1,637	-0.36%
2018/01/11	0.1	45.60	0	0.00	45.60	0.1	1,605	0.01%
2018/01/09	0.1	45.50	0	0.00	45.50	0.1	1,619	0.01%
2018/01/08	1.1	45.50	1.1	45.54	45.40	0	1,675	0.00%
2018/01/05	1	45.55	0	0.00	45.50	1	1,713	0.06%
2018/01/04	0	0.00	0.5	45.50	45.50	-0.5	1,717	-0.03%
2018/01/03	4	45.50	2	45.40	45.55	2	1,744	0.11%
2018/01/02	2	45.10	0	0.00	45.15	2	1,743	0.11%