聯華 (1229)-犇亞-鑫豐券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
67.0
漲跌
▲0.1
漲幅
+0.15%
成交量
439張
產業
上市食品類股
1067人加入追蹤

立即追蹤
本地時間:13:30

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

聯華 (1229)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/06/14	2	66.90	0	0.00	67.00	2	829	0.24%
2024/06/13	3.5	66.69	1.2	66.90	66.90	2.3	841	0.27%
2024/06/12	3.1	66.65	0	0.00	66.80	3.1	866	0.36%
2024/06/11	2	66.70	0	0.00	66.70	2	876	0.23%
2024/06/07	0.1	67.40	0	0.00	67.20	0.1	877	0.01%
2024/06/05	6	66.80	0	0.00	67.10	6	947	0.63%
2024/06/04	3.6	66.89	0	0.00	67.00	3.6	974	0.37%
2024/06/03	10.1	67.40	2	67.20	67.00	8.1	983	0.82%
2024/05/31	5.1	67.00	0	0.00	67.80	5.1	978	0.52%
2024/05/30	3	66.73	0.5	67.00	66.60	2.5	1,004	0.25%
2024/05/28	9.4	67.16	107.5	66.96	67.30	-98.1	1,007	-9.74%	大賣/
2024/05/27	0.1	67.30	0	0.00	67.00	0.1	1,015	0.01%
2024/05/24	1	67.10	0	0.00	67.10	1	1,015	0.10%
2024/05/23	1	67.70	0	0.00	67.60	1	1,017	0.10%
2024/05/22	0.2	68.00	0	0.00	68.10	0.2	1,021	0.02%
2024/05/20	0	0.00	1	68.10	68.20	-1	1,023	-0.10%
2024/05/17	0.2	68.10	17	68.29	68.00	-16.8	1,018	-1.65%
2024/05/16	0.1	68.10	20	68.30	68.30	-19.9	1,020	-1.95%
2024/05/15	3.1	67.40	0	0.00	67.50	3.1	1,021	0.30%
2024/05/14	1	67.40	0	0.00	67.30	1	1,027	0.10%
2024/05/13	2	67.90	0	0.00	67.70	2	1,028	0.19%
2024/05/09	0	0.00	3	67.37	67.40	-3	1,054	-0.28%
2024/05/07	1.3	66.97	0	0.00	67.30	1.3	1,049	0.12%
2024/05/06	2	66.90	40	66.92	67.40	-38	1,047	-3.63%
2024/05/03	2.2	66.76	0	0.00	66.60	2.2	1,049	0.20%
2024/05/02	1	66.10	1	66.30	66.40	0	1,045	0.00%
2024/04/30	1.2	66.25	0	0.00	66.40	1.2	1,048	0.11%
2024/04/29	0	66.50	0	0.00	66.50	0	1,048	0.00%
2024/04/26	2	65.35	0	0.00	65.50	2	1,046	0.19%
2024/04/25	1	65.40	0	0.00	65.50	1	1,045	0.10%
2024/04/24	1	66.30	0	0.00	66.20	1	1,043	0.10%
2024/04/23	1	65.90	3	66.20	66.20	-2	1,060	-0.19%
2024/04/22	1	65.80	0	0.00	65.50	1	1,066	0.09%
2024/04/19	8.5	65.14	0	0.00	65.30	8.5	1,060	0.80%
2024/04/18	10	66.03	0	0.00	66.10	10	1,036	0.96%
2024/04/17	3.1	66.21	0.2	66.50	66.30	2.9	1,039	0.28%
2024/04/16	6.2	66.63	1	67.00	66.30	5.2	1,023	0.51%
2024/04/12	1	67.40	0	0.00	67.50	1	990	0.10%
2024/04/09	0	0.00	3	67.90	67.80	-3	1,008	-0.30%
2024/04/02	3	67.57	0	0.00	67.50	3	1,005	0.30%
2024/04/01	1	67.80	0	0.00	67.80	1	1,009	0.10%
2024/03/28	0	0.00	9	67.76	68.00	-9	1,016	-0.89%
2024/03/26	12.1	67.09	30	66.91	66.80	-17.9	1,011	-1.77%
2024/03/25	8	67.56	0	0.00	67.10	8	998	0.80%
2024/03/22	20	67.75	0	0.00	67.80	20	992	2.01%
2024/03/20	4	67.35	13	66.82	67.30	-9	1,039	-0.87%
2024/03/19	1	67.20	51.5	67.38	67.20	-50.5	1,037	-4.87%
2024/03/18	4.6	67.52	0	0.00	67.70	4.6	1,033	0.44%
2024/03/15	3.1	68.01	5	68.04	67.70	-1.9	1,029	-0.18%
2024/03/14	2	68.70	3	69.20	68.70	-1	1,022	-0.10%
2024/03/13	37	68.60	0	0.00	69.20	37	1,018	3.63%
2024/03/12	12	68.48	0	0.00	68.60	12	1,010	1.19%
2024/03/11	1.2	68.58	67	67.85	68.80	-65.8	1,008	-6.52%
2024/03/08	6.4	66.13	8	66.23	65.70	-1.6	954	-0.17%
2024/03/07	5	67.20	0	0.00	67.00	5	936	0.53%
2024/03/06	0	0.00	1	67.00	67.30	-1	932	-0.11%
2024/03/05	5.1	67.48	12.2	67.79	67.40	-7.1	944	-0.75%
2024/03/04	11.2	65.64	13	65.70	66.00	-1.8	928	-0.19%
2024/02/29	0.2	64.90	0	0.00	65.50	0.2	932	0.02%
2024/02/27	2.1	64.70	0	0.00	64.60	2.1	914	0.23%
2024/02/23	3.5	65.24	0	0.00	65.00	3.5	914	0.38%
2024/02/22	8	65.30	0	0.00	65.50	8	944	0.85%
2024/02/21	2.3	65.01	1.5	65.07	64.80	0.8	956	0.08%
2024/02/20	10.1	64.90	0	0.00	64.90	10.1	955	1.06%
2024/02/19	8.1	65.27	0	0.00	65.10	8.1	957	0.85%
2024/02/16	3	65.23	3.1	65.59	65.20	-0.1	982	-0.01%
2024/02/15	1	65.60	0	0.00	65.50	1	991	0.10%
2024/02/05	2	65.80	0	0.00	65.80	2	979	0.20%
2024/02/01	2.1	65.08	7	65.40	65.70	-4.9	973	-0.50%
2024/01/31	1	64.90	1	65.20	64.90	0	946	0.00%
2024/01/30	1	65.00	0	0.00	64.80	1	945	0.11%
2024/01/29	1.1	65.52	2	65.70	65.40	-0.9	940	-0.10%
2024/01/26	2.1	65.89	6	65.50	66.00	-3.9	936	-0.42%
2024/01/25	0.1	64.80	0	0.00	64.80	0.1	925	0.01%
2024/01/24	2	64.60	0	0.00	64.60	2	926	0.22%
2024/01/23	0.1	65.00	0	0.00	64.90	0.1	927	0.01%
2024/01/22	1	65.10	0	0.00	64.90	1	932	0.11%
2024/01/18	1	63.70	0.1	64.00	63.80	0.9	934	0.10%
2024/01/17	2.1	63.79	1	63.90	63.60	1.1	937	0.12%
2024/01/16	4	64.27	4	64.60	64.00	0	917	0.00%
2024/01/15	1	65.20	1	65.60	65.10	0	905	0.00%
2024/01/11	1	65.80	1	65.00	65.90	0	910	0.00%
2024/01/10	3	64.27	2	64.50	64.00	1	924	0.11%
2024/01/05	0	0.00	1.3	65.10	64.90	-1.3	932	-0.13%
2024/01/04	2.1	65.21	1.7	65.59	65.20	0.4	927	0.04%
2024/01/03	2	65.65	0	0.00	65.30	2	934	0.21%
2024/01/02	0	0.00	14.7	66.60	66.50	-14.7	919	-1.60%
2023/12/29	16	66.53	12	66.42	66.70	4	923	0.43%
2023/12/28	1.1	66.38	0	0.00	66.40	1.1	922	0.12%
2023/12/26	0.1	66.20	0	0.00	65.90	0.1	914	0.01%
2023/12/22	1	66.00	0	0.00	66.00	1	913	0.11%
2023/12/21	0.1	66.30	0	0.00	66.20	0.1	915	0.01%
2023/12/20	1.1	66.21	0	0.00	66.30	1.1	919	0.12%
2023/12/19	2	66.00	5.2	65.81	66.00	-3.2	914	-0.35%
2023/12/18	0	0.00	1.6	66.60	66.30	-1.6	905	-0.18%
2023/12/15	2.1	67.65	0.2	67.30	67.00	1.9	895	0.21%
2023/12/14	0	0.00	1	67.90	67.30	-1	852	-0.12%
2023/12/13	0.1	67.00	10.8	66.92	67.00	-10.7	849	-1.25%
2023/12/12	0	0.00	10.1	67.20	67.20	-10.1	883	-1.14%
2023/12/11	0	0.00	11.2	66.87	67.20	-11.2	887	-1.27%
2023/12/08	1	67.60	1	67.90	67.80	0	874	0.00%
2023/12/07	2	68.27	0	0.00	68.50	2	865	0.23%
2023/12/06	0	0.00	1	69.50	68.60	-1	863	-0.12%
2023/12/05	0	0.00	0.4	68.60	68.50	-0.4	850	-0.05%
2023/12/01	0	0.00	1	68.50	68.40	-1	845	-0.12%
2023/11/30	0.2	68.10	1.3	68.22	68.40	-1.1	847	-0.13%
2023/11/29	2.7	67.75	0	0.00	68.00	2.7	835	0.32%
2023/11/27	1	67.10	2	66.65	66.40	-1	830	-0.12%
2023/11/24	0	0.00	1.6	66.93	67.00	-1.6	817	-0.19%
2023/11/22	1	66.70	1	66.90	66.60	0	809	0.00%
2023/11/21	4.2	66.56	4	66.63	67.10	0.2	806	0.02%
2023/11/20	1	65.00	0.9	65.21	65.50	0.1	779	0.01%
2023/11/16	4.3	64.39	1	64.50	64.60	3.3	767	0.43%
2023/11/15	0	0.00	2.1	64.21	64.90	-2.1	768	-0.28%
2023/11/14	1.2	63.45	1	63.10	63.80	0.2	751	0.03%
2023/11/13	1	62.00	0	0.00	62.30	1	735	0.14%
2023/11/10	0.1	62.00	0	0.00	61.80	0.1	765	0.01%
2023/11/09	4	62.35	0	0.00	62.40	4	780	0.51%
2023/11/08	0.2	62.30	3	62.47	62.50	-2.8	793	-0.35%
2023/11/07	1	61.90	0	0.00	61.80	1	799	0.13%
2023/11/03	4	61.65	0	0.00	61.50	4	825	0.48%
2023/11/02	1	61.60	0	0.00	61.60	1	836	0.12%
2023/11/01	1	61.50	0	0.00	61.60	1	858	0.12%
2023/10/31	0.6	62.19	4	62.35	61.90	-3.4	872	-0.39%
2023/10/30	0	0.00	2	62.00	62.20	-2	896	-0.22%
2023/10/24	3	60.63	1	61.00	61.20	2	964	0.21%
2023/10/23	4	60.73	1	60.90	60.60	3	1,014	0.30%
2023/10/20	4.1	60.45	0	0.00	60.80	4.1	1,060	0.38%
2023/10/19	11	61.05	0	0.00	60.80	11	1,075	1.02%
2023/10/18	8	60.39	11	61.25	61.70	-3	1,087	-0.28%
2023/10/17	16	61.08	0	0.00	60.90	16	1,078	1.48%
2023/10/16	16	61.13	0	0.00	61.10	16	1,125	1.42%
2023/10/13	8	61.33	6	61.63	61.30	2	1,141	0.18%
2023/10/11	3	61.60	1	61.90	61.60	2	1,206	0.17%
2023/10/06	0.1	62.20	0	0.00	62.10	0.1	1,249	0.01%
2023/10/04	2.1	61.31	0	0.00	61.40	2.1	1,274	0.16%
2023/10/03	22.2	61.89	1	62.20	61.90	21.2	1,277	1.66%
2023/10/02	1	61.90	0	0.00	61.80	1	1,294	0.08%
2023/09/28	0	0.00	30	61.45	62.40	-30	1,315	-2.28%
2023/09/27	3	61.43	0	0.00	61.40	3	1,317	0.23%
2023/09/26	3	61.70	0	0.00	61.80	3	1,325	0.23%
2023/09/25	35	61.92	0.9	62.00	62.50	34.1	1,352	2.52%
2023/09/22	0.2	61.40	0	0.00	61.90	0.2	1,381	0.02%
2023/09/21	1	61.50	2.1	61.66	61.50	-1.1	1,420	-0.08%
2023/09/19	1	62.20	1	62.50	61.70	0	1,488	0.00%
2023/09/15	5.1	61.30	8.6	61.68	63.00	-3.6	1,501	-0.24%
2023/09/13	0	0.00	1	61.09	61.40	-1	1,450	-0.07%
2023/09/12	0.1	60.60	0	0.00	60.60	0.1	1,462	0.00%
2023/09/11	3.1	59.94	0	0.00	60.30	3.1	1,465	0.21%
2023/09/08	1.1	60.20	1	60.50	60.20	0.1	1,461	0.00%
2023/09/07	5.1	60.34	5	60.68	60.30	0.1	1,464	0.00%
2023/09/06	6	61.02	5	61.32	60.80	1	1,464	0.07%
2023/09/05	2.2	61.84	9	61.64	61.60	-6.8	1,465	-0.46%
2023/09/01	23	60.83	5	61.04	60.80	18	1,471	1.22%
2023/08/31	9	60.38	1.1	60.76	61.20	7.9	1,473	0.53%
2023/08/30	3	60.53	6	60.68	60.60	-3	1,455	-0.21%
2023/08/29	2.1	60.55	2	60.85	60.60	0.1	1,462	0.00%
2023/08/28	0.1	60.90	2.6	60.92	60.80	-2.5	1,462	-0.17%
2023/08/25	30	60.23	9.1	60.52	60.20	20.9	1,467	1.43%
2023/08/24	10	59.60	29.3	59.65	59.70	-19.3	1,467	-1.31%
2023/08/23	7.2	59.56	16.2	59.69	59.60	-9	1,483	-0.60%
2023/08/22	1	59.60	0	0.00	59.60	1	1,488	0.07%
2023/08/21	3	59.50	2	59.76	60.10	1	1,495	0.07%
2023/08/18	9.7	59.73	8	60.03	59.70	1.7	1,492	0.11%
2023/08/17	6.3	60.05	4	60.17	60.20	2.3	1,481	0.16%
2023/08/16	12.5	59.89	7	60.36	60.50	5.5	1,483	0.37%
2023/08/15	9.2	61.22	5	61.70	60.90	4.3	1,461	0.29%
2023/08/14	10.1	61.67	3	61.97	61.80	7.1	1,457	0.49%
2023/08/11	7.6	62.53	12	62.52	62.50	-4.4	1,474	-0.30%
2023/08/10	1.2	63.15	0	0.00	63.10	1.2	1,481	0.08%
2023/08/09	1	63.80	0	0.00	64.30	1	1,484	0.07%
2023/08/08	1	63.90	2	63.80	63.70	-1	1,478	-0.07%
2023/08/07	7.1	62.16	4	62.48	63.20	3.1	1,487	0.21%
2023/08/04	6	62.82	2	63.00	62.60	4	1,468	0.27%
2023/08/02	6.2	63.18	11	63.77	63.10	-4.8	1,469	-0.33%
2023/08/01	3.7	64.37	2	64.50	64.30	1.7	1,447	0.12%
2023/07/31	5.1	64.09	7	64.39	63.90	-1.9	1,459	-0.13%
2023/07/28	4.7	63.91	0	0.00	63.80	4.7	1,455	0.32%
2023/07/27	7.8	64.81	18	64.99	64.60	-10.2	1,433	-0.71%
2023/07/26	29.1	64.66	8	65.27	65.50	21.1	1,421	1.49%
2023/07/25	1.3	69.08	23.2	69.02	69.30	-21.9	1,379	-1.59%
2023/07/24	5.2	69.38	1	69.10	69.10	4.2	1,345	0.31%
2023/07/21	0	69.89	1	69.60	69.60	-1	1,356	-0.07%
2023/07/20	5	69.48	1	69.60	69.70	4	1,453	0.28%
2023/07/19	5	69.20	0	0.00	68.80	5	1,505	0.33%
2023/07/18	1	70.81	0.6	70.91	71.20	0.5	1,467	0.03%
2023/07/17	2	70.70	1.1	71.17	70.90	0.9	1,466	0.06%
2023/07/14	1	71.00	1	71.50	71.10	0	1,434	0.00%
2023/07/13	1	70.30	0.4	69.97	69.80	0.6	1,415	0.05%
2023/07/12	0	0.00	3	69.33	69.20	-3	1,422	-0.21%
2023/07/11	2	69.20	1	69.20	69.40	1	1,427	0.07%
2023/07/06	2	68.60	0	0.00	68.20	2	1,424	0.14%
2023/07/05	0	0.00	0.5	69.10	69.10	-0.5	1,412	-0.04%
2023/07/04	1	69.00	0.4	69.00	69.00	0.6	1,418	0.05%
2023/07/03	3	68.60	0	0.00	69.00	3	1,438	0.21%
2023/06/30	5	67.42	0	67.40	67.80	5	1,442	0.35%
2023/06/29	3	68.40	2.1	68.71	67.60	0.9	1,409	0.06%
2023/06/28	2.1	66.69	7.3	67.79	67.90	-5.2	1,371	-0.38%
2023/06/27	0.1	66.60	6.1	66.45	66.70	-6	1,346	-0.44%
2023/06/26	1	65.50	3.5	64.94	65.10	-2.5	1,333	-0.19%
2023/06/21	0.3	64.20	0.1	63.62	64.60	0.1	1,317	0.01%
2023/06/20	0	0.00	1.1	63.62	63.60	-1.1	1,313	-0.08%
2023/06/19	0	0.00	2	64.20	64.10	-2	1,328	-0.15%
2023/06/16	1.3	64.01	1.6	64.54	64.60	-0.3	1,333	-0.02%
2023/06/13	0	63.70	0.1	63.80	63.80	0	1,372	0.00%
2023/06/09	12	63.82	0	0.00	63.40	12	1,422	0.84%
2023/06/08	3	63.33	2.1	63.55	63.60	0.9	1,422	0.06%
2023/06/07	5	62.90	0	0.00	63.00	5	1,418	0.35%
2023/06/06	0	0.00	0.7	62.70	62.40	-0.7	1,410	-0.05%
2023/06/05	1	62.60	0.1	62.80	62.60	1	1,410	0.07%
2023/06/02	0	0.00	2	62.80	62.70	-2	1,408	-0.14%
2023/06/01	0	0.00	1	62.80	62.70	-1	1,412	-0.07%
2023/05/31	2	62.35	0	0.00	62.30	2	1,414	0.14%
2023/05/30	5	63.10	0	0.00	62.70	5	1,411	0.36%
2023/05/29	6.1	63.63	8	64.11	63.20	-1.9	1,417	-0.13%
2023/05/26	31	62.43	33.2	62.71	62.90	-2.2	1,395	-0.15%
2023/05/25	1	62.20	1	62.50	62.90	0	1,387	0.00%
2023/05/22	0	0.00	2	62.80	62.80	-2	1,384	-0.14%
2023/05/19	2	61.90	14.7	62.06	62.30	-12.7	1,370	-0.92%
2023/05/18	1	62.50	0	0.00	62.30	1	1,363	0.07%
2023/05/17	0.1	62.60	12.3	62.56	62.80	-12.3	1,360	-0.90%
2023/05/16	0	0.00	16	61.50	61.50	-16	1,333	-1.20%
2023/05/15	3.5	60.02	4	60.53	60.90	-0.6	1,322	-0.04%
2023/05/12	19.1	61.05	0	0.00	61.10	19.1	1,314	1.45%
2023/05/11	19.1	61.05	0	0.00	60.70	19.1	1,322	1.44%
2023/05/09	1	61.80	0	0.00	61.80	1	1,317	0.08%
2023/05/08	2	62.00	9	62.00	62.20	-7	1,325	-0.53%
2023/05/05	2	62.15	10	62.30	61.90	-8	1,348	-0.59%
2023/05/04	9	62.42	4.2	62.47	62.70	4.8	1,347	0.35%
2023/05/03	7	61.80	0	0.00	61.90	7	1,338	0.52%
2023/05/02	5	62.26	6	62.27	61.90	-1	1,345	-0.07%
2023/04/28	0	0.00	1	60.80	61.00	-1	1,344	-0.07%
2023/04/27	0	60.70	0	0.00	60.70	0	1,343	0.00%
2023/04/26	2.1	60.95	0	0.00	61.10	2.1	1,339	0.16%
2023/04/25	23.2	60.23	44.1	61.95	60.20	-20.9	1,313	-1.59%
2023/04/24	32	61.80	6.4	61.88	62.30	25.6	1,211	2.11%
2023/04/21	4	61.08	1	60.20	59.80	3	1,191	0.25%
2023/04/20	0	0.00	1	60.10	60.50	-1	1,179	-0.08%
2023/04/19	5	59.92	0	0.00	59.70	5	1,170	0.43%
2023/04/18	1.1	60.27	2	59.75	59.80	-0.9	1,160	-0.08%
2023/04/17	14.1	60.94	2.4	61.06	60.20	11.8	1,149	1.02%
2023/04/14	1.2	59.59	3	59.40	59.40	-1.8	1,096	-0.17%
2023/04/13	1	58.10	6	59.00	59.00	-5	1,085	-0.46%
2023/04/12	2	58.45	0	0.00	58.30	2	1,081	0.18%
2023/04/11	0	0.00	1	58.40	58.30	-1	1,073	-0.09%
2023/04/10	10.1	58.60	1	58.50	58.70	9.1	1,064	0.85%
2023/04/07	4	58.40	5.1	58.32	58.30	-1.1	1,054	-0.11%
2023/04/06	15.2	57.69	2	57.25	57.70	13.2	1,039	1.27%
2023/03/31	0	0.00	1	56.10	56.00	-1	1,011	-0.10%
2023/03/30	11	56.08	0	0.00	55.70	11	977	1.13%
2023/03/28	0	0.00	1	55.90	55.80	-1	986	-0.10%
2023/03/27	1.2	55.08	0	0.00	56.00	1.2	982	0.12%
2023/03/24	1	56.30	6.5	56.38	56.20	-5.5	961	-0.57%
2023/03/23	2.1	56.25	12	56.38	56.40	-9.9	959	-1.04%
2023/03/22	0	56.50	7	56.43	56.30	-7	957	-0.73%
2023/03/21	1	55.70	2.5	55.32	55.60	-1.4	943	-0.15%
2023/03/20	0	0.00	2	55.00	54.60	-2	937	-0.21%
2023/03/17	4.1	54.53	2	54.60	54.40	2.1	925	0.22%
2023/03/16	0.5	56.18	3	55.83	55.50	-2.5	889	-0.28%
2023/03/15	0	0.00	3.2	56.14	56.10	-3.2	879	-0.36%
2023/03/14	3.5	55.11	31	55.07	55.10	-27.5	863	-3.19%
2023/03/13	1	53.20	0	0.00	53.80	1	832	0.12%
2023/03/08	0	0.00	0.7	54.60	54.80	-0.7	845	-0.08%
2023/03/07	0	0.00	0.2	54.80	54.80	-0.2	839	-0.03%
2023/03/06	0	54.80	11.1	54.80	54.80	-11.1	846	-1.31%
2023/03/03	0	54.20	0	0.00	54.20	0	842	0.00%
2023/03/02	5.7	53.70	0	0.00	54.00	5.7	841	0.67%
2023/03/01	1	54.10	0	0.00	53.80	1	838	0.12%
2023/02/24	0.1	54.53	0	0.00	54.40	0.1	830	0.02%
2023/02/23	2	54.40	16.5	54.49	54.30	-14.5	829	-1.75%
2023/02/22	0	0.00	2	53.60	53.80	-2	832	-0.24%
2023/02/21	1	54.10	1	53.80	53.90	0	830	0.00%
2023/02/20	0.1	54.30	10	54.04	54.30	-10	843	-1.18%
2023/02/16	2	53.25	0	0.00	53.30	2	852	0.23%
2023/02/14	9	53.61	0	0.00	53.40	9	863	1.04%
2023/02/13	2.1	53.61	0.1	54.20	53.70	2	865	0.24%
2023/02/10	10	54.30	1	54.50	54.40	9	868	1.04%
2023/02/09	0	0.00	1	54.80	55.00	-1	867	-0.12%
2023/02/08	1	54.50	3	54.47	54.60	-2	858	-0.23%
2023/02/07	0	53.90	0	0.00	53.90	0	847	0.00%
2023/02/06	0.5	53.60	0	0.00	53.70	0.5	844	0.06%
2023/02/03	1	52.80	2	53.80	53.80	-1	827	-0.13%
2023/02/02	6	52.86	18	53.36	53.40	-12	800	-1.50%
2023/02/01	2.1	51.83	12.4	51.94	52.40	-10.3	786	-1.31%
2023/01/31	3	51.77	0	0.00	51.90	3	787	0.38%
2023/01/30	1.2	51.67	0	0.00	51.60	1.2	779	0.15%
2023/01/17	4	51.70	0	0.00	51.50	4	768	0.52%
2023/01/16	10	51.50	10	51.70	51.50	0	769	0.01%
2023/01/13	2	51.40	0	0.00	51.30	2	762	0.26%
2023/01/12	9	51.70	0.1	51.90	51.70	8.9	768	1.16%
2023/01/11	7	51.90	19.1	52.11	52.30	-12.1	765	-1.58%
2023/01/10	1	50.00	0	0.00	50.00	1	724	0.14%
2023/01/09	0	0.00	1	50.10	50.10	-1	746	-0.13%
2023/01/06	0.2	50.20	0	0.00	50.00	0.2	749	0.02%
2023/01/04	0	0.00	4	50.00	50.10	-4	768	-0.52%
2022/12/30	0.3	49.75	0.3	49.88	50.10	0	797	0.00%
2022/12/28	1	49.45	0	0.00	49.50	1	798	0.13%
2022/12/27	7	49.39	0	0.00	49.45	7	814	0.86%
2022/12/26	3	49.38	0	0.00	49.45	3	832	0.36%
2022/12/23	3	49.07	0.2	49.30	49.25	2.8	858	0.33%
2022/12/20	3	49.20	0	0.00	48.95	3	891	0.34%
2022/12/16	0.6	49.90	1.9	49.70	49.35	-1.3	904	-0.15%
2022/12/15	2	49.98	0	0.00	50.20	2	904	0.22%
2022/12/13	0	0.00	0.1	49.95	49.75	-0.1	919	-0.01%
2022/12/12	1	49.45	1.1	49.85	49.80	-0.1	928	-0.01%
2022/12/09	1	49.75	1	49.75	49.75	0	969	0.00%
2022/12/08	3	49.40	2	49.35	49.45	1	980	0.10%
2022/12/07	0	0.00	1	49.95	49.80	-1	983	-0.10%
2022/12/06	7	50.14	0	0.00	50.00	7	984	0.71%
2022/12/05	3	50.83	0	0.00	50.70	3	987	0.30%
2022/12/02	1.7	51.12	0	0.00	51.00	1.7	990	0.17%
2022/12/01	7	51.36	2	51.20	51.30	5	998	0.50%
2022/11/30	13	51.23	3.1	51.19	51.10	9.9	993	1.00%
2022/11/29	1	50.10	0	0.00	50.10	1	981	0.10%
2022/11/25	3	50.02	0	0.00	50.00	3	979	0.31%
2022/11/24	1	50.00	3	50.00	50.20	-2	981	-0.20%
2022/11/23	0.1	49.70	0	0.00	49.75	0.1	993	0.01%
2022/11/21	0.2	49.25	0	0.00	48.90	0.2	1,032	0.02%
2022/11/18	2	49.50	0.1	49.30	49.20	1.9	1,036	0.18%
2022/11/17	0	0.00	3	49.37	49.55	-3	1,047	-0.29%
2022/11/16	1.1	49.32	1	49.55	49.30	0.1	1,046	0.01%
2022/11/15	0	0.00	0.2	50.70	50.60	-0.2	1,036	-0.02%
2022/11/14	1	50.90	0	0.00	50.90	1	1,034	0.10%
2022/11/11	0.2	50.80	0	0.00	50.10	0.2	1,027	0.01%
2022/11/10	1	49.95	0	0.00	50.00	1	1,024	0.10%
2022/11/09	1.2	50.48	0	0.00	50.50	1.2	1,024	0.12%
2022/11/08	3.1	49.80	1.1	49.61	49.75	2.1	1,046	0.20%
2022/11/07	2	48.78	2	49.23	49.30	0	1,042	0.00%
2022/11/04	0.2	48.20	0	0.00	48.05	0.2	1,036	0.01%
2022/11/03	0.1	48.20	0	0.00	48.00	0.1	1,036	0.01%
2022/11/02	0	0.00	2	47.60	47.60	-2	1,036	-0.19%
2022/11/01	3	47.13	0	0.00	47.10	3	1,038	0.29%
2022/10/31	0.1	47.04	0	0.00	46.55	0.1	1,050	0.01%
2022/10/28	0.2	47.18	0	0.00	46.70	0.2	1,072	0.02%
2022/10/27	0	0.00	1	47.50	47.10	-1	1,103	-0.09%
2022/10/26	2	46.33	0	0.00	46.40	2	1,123	0.18%
2022/10/25	3	46.13	1	46.25	46.25	2	1,140	0.18%
2022/10/24	0	0.00	0.3	47.40	47.10	-0.3	1,159	-0.03%
2022/10/21	0.1	47.25	0	0.00	46.90	0.1	1,161	0.01%
2022/10/20	1.1	46.97	0	0.00	47.10	1.1	1,176	0.09%
2022/10/18	0.2	47.60	3	47.95	48.00	-2.8	1,184	-0.24%
2022/10/17	0.1	47.00	1	46.40	47.60	-0.9	1,188	-0.08%
2022/10/13	1	48.10	0	0.00	48.25	1	1,167	0.09%
2022/10/11	0.2	48.59	0	0.00	48.30	0.2	1,154	0.01%
2022/10/07	2	49.93	0	0.00	49.85	2	1,128	0.18%
2022/10/06	2.4	50.46	0	0.00	50.60	2.4	1,125	0.22%
2022/10/05	0.1	50.90	1	50.80	50.90	-0.9	1,137	-0.08%
2022/10/04	4	49.68	0.1	50.00	49.95	3.9	1,131	0.34%
2022/10/03	0	50.30	0	0.00	49.65	0	1,122	0.00%
2022/09/30	1	50.12	0	50.60	50.70	1	1,117	0.09%
2022/09/29	0.3	51.10	0	0.00	51.20	0.3	1,100	0.02%
2022/09/28	4.7	51.57	0	0.00	51.10	4.7	1,098	0.43%
2022/09/27	1.1	52.13	2	52.50	52.70	-0.9	1,088	-0.08%
2022/09/26	3.5	52.83	0.9	53.40	52.60	2.6	1,093	0.24%
2022/09/23	1.1	54.04	0	0.00	54.20	1.1	1,088	0.10%
2022/09/22	1	53.10	9	53.59	54.20	-8	1,101	-0.72%
2022/09/21	2.1	53.76	0	0.00	53.60	2.1	1,095	0.19%
2022/09/20	0	0.00	0.2	54.30	54.30	-0.2	1,085	-0.02%
2022/09/19	19.1	54.00	0	0.00	53.90	19.1	1,089	1.75%
2022/09/15	6	54.60	0	0.00	54.80	6	1,065	0.57%
2022/09/14	13	54.80	1.8	55.00	54.70	11.2	1,064	1.05%
2022/09/12	3.2	55.34	0	0.00	55.30	3.2	1,080	0.30%
2022/09/07	67.4	54.79	0	0.00	54.60	67.4	1,098	6.14%
2022/09/06	4.3	55.72	0	56.00	55.70	4.3	1,090	0.39%
2022/09/05	3	56.10	0	0.00	56.00	3	1,098	0.27%
2022/09/01	2	56.20	5	56.50	56.50	-3	1,126	-0.27%
2022/08/31	1	56.90	0	57.20	57.00	1	1,130	0.08%
2022/08/30	2	56.86	1	56.80	56.90	1	1,151	0.09%
2022/08/29	11	58.55	2	59.15	58.80	9	1,148	0.78%
2022/08/26	3	59.63	0.1	60.00	59.60	2.9	1,134	0.26%
2022/08/25	0	60.60	0	0.00	60.20	0	1,149	0.00%
2022/08/24	1	59.80	5	60.44	59.90	-4	1,143	-0.35%
2022/08/23	1	59.20	2	59.65	59.70	-1	1,161	-0.09%
2022/08/22	0	59.70	0	0.00	59.50	0	1,169	0.00%
2022/08/19	2	59.30	7	59.14	59.30	-5	1,172	-0.43%
2022/08/18	3	59.40	0	0.00	59.30	3	1,192	0.25%
2022/08/17	1	59.30	1	59.40	59.20	0	1,207	0.00%
2022/08/16	0.1	59.70	1	59.10	59.40	-0.9	1,210	-0.07%
2022/08/15	3.1	59.27	5	59.52	59.80	-1.9	1,214	-0.16%
2022/08/12	4.1	57.83	1	58.00	57.70	3.1	1,209	0.26%
2022/08/11	5	57.00	0	0.00	57.40	5	1,248	0.40%
2022/08/10	1.6	56.67	0	0.00	56.50	1.6	1,261	0.12%
2022/08/09	0	0.00	0	57.10	57.00	0	1,269	0.00%
2022/08/08	0	0.00	0	57.00	56.90	0	1,287	0.00%
2022/08/04	2.4	56.36	0	0.00	56.40	2.4	1,338	0.18%
2022/08/03	2.3	57.27	0.1	57.10	57.10	2.2	1,330	0.16%
2022/08/02	0.2	58.56	1	58.10	58.50	-0.8	1,335	-0.06%
2022/08/01	1	59.30	1	59.40	58.90	0	1,367	0.00%
2022/07/29	0	0.00	6.7	59.51	59.90	-6.7	1,376	-0.49%
2022/07/28	0	0.00	0.1	58.29	58.20	-0.1	1,361	-0.01%
2022/07/27	2	57.65	1	58.40	58.40	1	1,374	0.07%
2022/07/26	1	57.80	1	58.10	58.00	0	1,398	0.00%
2022/07/25	0.1	57.30	12	57.23	57.40	-11.9	1,424	-0.83%
2022/07/22	0	0.00	8	56.60	56.60	-8	1,450	-0.55%
2022/07/21	8	55.70	0	0.00	55.90	8	1,521	0.53%
2022/07/20	0.1	56.60	3	56.73	55.90	-2.9	1,588	-0.18%
2022/07/19	1	55.50	1	55.50	55.90	0	1,639	0.00%
2022/07/18	0.1	54.60	2	54.50	54.60	-1.9	1,697	-0.11%
2022/07/15	0.2	54.80	0	0.00	54.50	0.2	1,733	0.01%
2022/07/14	1	54.90	0	0.00	54.90	1	1,776	0.06%
2022/07/13	1.1	54.84	1	55.70	55.50	0.1	1,796	0.01%
2022/07/11	1	54.30	0	0.00	54.90	1	1,838	0.05%
2022/07/08	2.1	54.45	1	54.40	54.60	1.1	1,841	0.06%
2022/07/07	1	55.50	0	0.00	55.40	1	1,841	0.05%
2022/07/05	0	0.00	1	56.40	56.40	-1	1,879	-0.05%
2022/07/04	0.1	54.80	0	0.00	55.00	0.1	1,894	0.00%
2022/07/01	0.1	54.90	41	54.86	54.70	-40.9	1,942	-2.11%
2022/06/30	5.2	55.71	59.5	56.00	56.10	-54.3	1,971	-2.76%
2022/06/29	5	56.50	1	57.00	57.00	4	1,977	0.20%
2022/06/28	0	0.00	1	56.60	57.00	-1	1,990	-0.05%
2022/06/27	1	57.30	16.4	57.70	57.10	-15.4	1,998	-0.77%
2022/06/24	1	56.50	1	57.20	56.90	0	1,999	0.00%
2022/06/23	1.1	56.27	1	56.10	56.00	0.1	1,994	0.01%
2022/06/22	0.1	56.00	0	0.00	55.30	0.1	2,002	0.00%
2022/06/21	0	0.00	3.2	55.90	56.10	-3.2	2,007	-0.16%
2022/06/20	4	54.25	2	54.20	54.00	2	2,016	0.10%
2022/06/17	2.1	54.18	1	54.50	54.30	1.1	2,045	0.05%
2022/06/16	8	55.45	1	55.40	55.10	7	2,066	0.34%
2022/06/14	0	0.00	2	55.20	55.90	-2	2,143	-0.09%
2022/06/13	10	56.01	1.6	56.20	55.90	8.4	2,177	0.39%
2022/06/10	2	56.80	0	0.00	57.30	2	2,181	0.09%
2022/06/09	1	57.70	1	57.90	57.70	0	2,211	0.00%
2022/06/08	1.3	58.03	2	58.05	58.40	-0.7	2,332	-0.03%
2022/06/07	2	57.00	8	57.04	57.00	-6	2,481	-0.24%
2022/06/06	0	0.00	5	56.10	56.10	-5	2,507	-0.20%
2022/06/02	7	55.89	0	0.00	55.90	7	2,583	0.27%
2022/05/31	3	57.50	0	57.70	57.70	3	2,657	0.11%
2022/05/30	0.1	57.18	2	57.05	57.30	-1.9	2,717	-0.07%
2022/05/27	1.1	55.92	0.1	56.10	56.00	1	2,803	0.04%
2022/05/26	1.1	56.12	12	56.33	56.00	-10.9	2,827	-0.39%
2022/05/25	0.1	54.80	1.3	55.09	55.10	-1.2	2,826	-0.04%
2022/05/24	2.1	53.91	0	0.00	53.90	2.1	2,888	0.07%
2022/05/23	0	0.00	1	54.90	54.60	-1	2,899	-0.03%
2022/05/20	3.2	54.23	0	0.00	54.60	3.2	2,926	0.11%
2022/05/19	3.2	54.80	4.5	54.71	55.20	-1.3	2,918	-0.05%
2022/05/18	1	54.50	4.5	54.01	54.50	-3.5	2,890	-0.12%
2022/05/17	4.2	53.28	0	0.00	53.50	4.2	2,896	0.14%
2022/05/16	2.1	53.63	4	53.60	53.60	-1.9	2,928	-0.06%
2022/05/13	2.1	52.59	18	52.42	52.70	-16	2,958	-0.54%
2022/05/12	13.7	52.10	3	52.50	52.00	10.7	2,961	0.36%
2022/05/11	2.1	53.46	20	53.49	53.20	-17.9	2,971	-0.60%
2022/05/10	14.1	53.11	2	53.73	53.90	12.1	3,016	0.40%
2022/05/09	6	53.65	2	53.50	53.30	4	3,041	0.13%
2022/05/06	2.2	55.34	0	0.00	55.20	2.2	3,004	0.07%
2022/05/05	2.1	56.55	2	56.40	56.60	0.1	2,998	0.00%
2022/05/04	4.1	56.00	1	56.23	56.10	3.1	2,996	0.10%
2022/05/03	0	0.00	3	55.50	55.80	-3	2,992	-0.10%
2022/04/29	1.1	56.20	10	56.00	56.20	-8.9	2,979	-0.30%
2022/04/28	1.6	56.04	1	55.90	55.90	0.6	2,950	0.02%
2022/04/27	22.6	56.78	15.9	56.26	55.80	6.7	2,934	0.23%
2022/04/26	21.3	58.54	5	58.98	58.30	16.3	2,874	0.57%
2022/04/25	8.1	60.20	6	60.70	59.80	2.1	2,824	0.07%
2022/04/22	10.9	62.25	32	62.38	62.20	-21.1	2,784	-0.76%
2022/04/21	9.4	64.04	11	64.19	63.80	-1.6	2,750	-0.06%
2022/04/20	10.2	65.70	11	65.59	65.90	-0.8	2,740	-0.03%
2022/04/19	3	65.77	2	65.90	65.90	1	2,709	0.04%
2022/04/18	4.1	66.83	1	67.50	65.60	3.1	2,710	0.11%
2022/04/15	5	66.34	2	66.40	67.00	3	2,698	0.11%
2022/04/14	1.2	65.83	2	66.60	66.20	-0.9	2,679	-0.03%
2022/04/13	0	0.00	1	65.85	66.10	-1	2,686	-0.04%
2022/04/12	4.4	65.38	3.1	65.22	65.20	1.3	2,685	0.05%
2022/04/11	10.3	67.19	3.7	67.01	66.70	6.5	2,687	0.24%
2022/04/08	21	66.30	8	65.70	66.50	13	2,667	0.49%
2022/04/07	3	66.20	28.4	66.60	66.00	-25.4	2,676	-0.95%
2022/04/06	10	65.34	11	63.78	65.50	-1	2,645	-0.04%
2022/04/01	8.2	63.83	1	64.10	63.60	7.2	2,641	0.27%
2022/03/31	1	64.30	0	0.00	64.20	1	2,644	0.04%
2022/03/30	4.6	64.53	1	64.64	64.40	3.6	2,649	0.14%
2022/03/29	2	64.00	2	64.50	64.10	0	2,675	0.00%
2022/03/28	1.1	63.90	1	64.60	64.60	0.1	2,682	0.00%
2022/03/25	2	64.21	0	0.00	64.20	2	2,674	0.08%
2022/03/24	0.1	64.80	1	64.99	64.80	-0.9	2,658	-0.03%
2022/03/23	5	65.04	13.2	64.99	64.90	-8.2	2,667	-0.31%
2022/03/22	7	64.94	7	65.03	65.00	0	2,644	0.00%
2022/03/21	9.2	63.79	12	63.58	64.00	-2.8	2,607	-0.11%
2022/03/18	14.4	62.58	2	63.00	62.10	12.4	2,579	0.48%
2022/03/17	6	63.83	7.3	63.53	63.40	-1.3	2,525	-0.05%
2022/03/16	8.3	62.86	3.1	62.93	62.80	5.2	2,504	0.21%
2022/03/15	2.2	63.72	1.2	63.74	63.40	1.1	2,463	0.04%
2022/03/14	21.3	63.35	20	64.00	64.20	1.3	2,444	0.05%
2022/03/11	21.9	63.27	7.5	63.56	63.60	14.4	2,408	0.60%
2022/03/10	20.6	65.02	11.2	65.45	65.20	9.4	2,278	0.41%
2022/03/09	4.8	66.53	11	67.12	67.00	-6.2	2,103	-0.29%
2022/03/08	21.5	66.33	32	66.23	65.80	-10.5	2,069	-0.51%
2022/03/07	5.6	68.98	9	69.43	68.90	-3.5	1,993	-0.17%
2022/03/04	7.1	71.38	1	72.50	70.90	6.1	1,942	0.31%
2022/03/03	3.1	72.78	4	73.03	72.10	-0.9	1,919	-0.05%
2022/03/02	6.8	71.93	4.1	70.89	71.80	2.7	1,842	0.15%
2022/03/01	2	68.50	2	67.85	68.80	0	1,748	0.00%
2022/02/25	1	66.90	4	67.20	67.00	-3	1,721	-0.17%
2022/02/24	7	67.23	7	67.09	66.90	0	1,710	0.00%
2022/02/23	1	67.00	2	67.80	68.20	-1	1,644	-0.06%
2022/02/22	4	67.18	1	67.10	67.20	3	1,643	0.18%
2022/02/21	2	67.30	3.7	67.58	67.60	-1.7	1,614	-0.10%
2022/02/18	2.4	67.30	6	67.37	67.60	-3.6	1,607	-0.22%
2022/02/17	0.5	67.70	1	67.90	67.80	-0.5	1,605	-0.03%
2022/02/16	1	67.10	13	67.18	67.50	-12	1,618	-0.74%
2022/02/15	5.4	67.47	1	68.10	67.20	4.4	1,601	0.28%
2022/02/14	11	66.34	1	65.90	66.90	10	1,560	0.64%
2022/02/11	9	66.28	4	66.70	66.30	5	1,560	0.32%
2022/02/10	6.4	66.03	5	65.84	66.30	1.3	1,527	0.09%
2022/02/09	2	63.35	4.1	62.94	64.40	-2.1	1,484	-0.14%
2022/02/08	1.4	61.69	2	62.20	62.20	-0.6	1,440	-0.04%
2022/02/07	7	61.00	7	61.07	61.30	0	1,441	0.00%
2022/01/26	1.2	61.15	0	0.00	61.10	1.2	1,477	0.08%
2022/01/25	3.2	60.90	0	0.00	61.20	3.2	1,560	0.20%
2022/01/24	3.1	60.93	0	0.00	61.20	3.1	1,545	0.20%
2022/01/21	2.3	61.43	0	0.00	61.30	2.3	1,525	0.15%
2022/01/20	3.2	61.69	0	0.00	61.50	3.2	1,513	0.21%
2022/01/19	0.8	61.83	0	0.00	61.50	0.8	1,501	0.05%
2022/01/18	1.3	61.88	1	62.20	61.80	0.3	1,492	0.02%
2022/01/17	4	61.95	1.4	62.30	62.20	2.6	1,479	0.18%
2022/01/14	3.1	62.10	0	0.00	61.60	3.1	1,469	0.21%
2022/01/13	6.7	62.11	3.4	62.34	62.30	3.3	1,475	0.22%
2022/01/12	41.1	60.81	0	0.00	61.50	41.1	1,476	2.78%
2022/01/11	6.2	60.60	10	60.68	60.50	-3.8	1,473	-0.26%
2022/01/10	5.1	60.38	4	60.60	60.80	1.1	1,458	0.07%
2022/01/07	0.2	61.10	2	60.95	60.90	-1.9	1,445	-0.13%
2022/01/06	1.3	60.71	0	60.90	60.90	1.2	1,442	0.09%
2022/01/05	2	60.30	4.5	60.61	60.50	-2.5	1,439	-0.17%
2022/01/04	7	60.77	41	60.89	60.40	-34	1,466	-2.32%
2022/01/03	41	61.61	0	0.00	61.60	41	1,452	2.82%
2021/12/30	0.4	61.80	16	61.60	61.90	-15.6	1,464	-1.07%
2021/12/29	5.8	62.36	0	0.00	62.00	5.8	1,447	0.40%
2021/12/28	1.4	61.29	3	61.02	62.20	-1.7	1,438	-0.12%
2021/12/27	0.3	60.60	3	60.43	61.00	-2.7	1,423	-0.19%
2021/12/24	1.1	60.00	7.1	59.96	59.80	-6	1,438	-0.42%
2021/12/23	1	59.61	4.4	59.58	59.80	-3.3	1,446	-0.23%
2021/12/22	1	58.50	4.5	58.33	58.70	-3.5	1,441	-0.24%
2021/12/17	2	57.40	4	58.13	57.40	-2	1,629	-0.12%
2021/12/16	0	0.00	3	58.00	58.00	-3	1,693	-0.18%
2021/12/15	2	57.55	0	0.00	57.70	2	1,815	0.11%
2021/12/14	0	0.00	6	57.60	57.40	-6	2,053	-0.29%
2021/12/13	1.1	57.90	1	57.70	57.70	0.1	2,140	0.00%
2021/12/09	0	0.00	1	57.60	57.40	-1	2,242	-0.04%
2021/12/08	2	57.45	1	57.70	57.40	1	2,292	0.04%
2021/12/06	0.1	57.00	1	56.80	56.90	-0.9	2,386	-0.04%
2021/12/03	2	57.00	0	0.00	57.00	2	2,487	0.08%
2021/12/02	1.3	57.05	0	0.00	57.20	1.3	2,522	0.05%
2021/12/01	2	57.00	2	57.50	57.50	0	2,532	0.00%
2021/11/30	0.5	56.80	1	56.70	57.50	-0.5	2,526	-0.02%
2021/11/29	5	56.06	0	0.00	56.10	5	2,516	0.20%
2021/11/26	6	56.60	0	0.00	56.50	6	2,513	0.24%
2021/11/25	0.2	57.10	1	57.00	57.00	-0.8	2,504	-0.03%
2021/11/24	0.3	56.93	0	0.00	56.80	0.3	2,511	0.01%
2021/11/23	7.1	56.66	2.2	56.73	56.70	4.9	2,539	0.19%
2021/11/22	4	56.95	2	56.95	57.00	2	2,537	0.08%
2021/11/19	6	57.48	39	57.45	57.30	-33	2,534	-1.30%
2021/11/18	0	0.00	1	57.80	57.90	-1	2,522	-0.04%
2021/11/17	2.8	57.75	0	0.00	57.80	2.8	2,521	0.11%
2021/11/16	0	0.00	0.2	57.90	58.00	-0.2	2,523	-0.01%
2021/11/15	8	57.88	1	57.60	57.80	7	2,529	0.28%
2021/11/12	44	58.00	4	58.35	58.80	40	2,515	1.59%
2021/11/11	6.1	56.85	0	0.00	57.40	6.1	2,499	0.24%
2021/11/10	8	56.86	10	57.00	56.80	-2.1	2,512	-0.08%
2021/11/09	0.1	57.20	0	0.00	57.70	0.1	2,482	0.00%
2021/11/08	20.1	57.19	50	57.33	57.20	-30	2,473	-1.21%
2021/11/05	5.1	57.32	2.1	57.50	57.30	3	2,464	0.12%
2021/11/04	3	57.97	0	0.00	57.80	3	2,457	0.12%
2021/11/03	3.2	58.11	5	58.34	58.20	-1.8	2,449	-0.08%
2021/11/02	27	57.49	16.1	57.53	59.10	10.9	2,401	0.45%
2021/11/01	0	0.00	4.1	55.85	55.80	-4.1	2,307	-0.18%
2021/10/29	0	0.00	2	55.60	55.80	-2	2,304	-0.09%
2021/10/28	0	0.00	12	55.32	55.90	-12	2,305	-0.52%
2021/10/27	0	55.90	0.1	55.80	55.50	-0.1	2,314	0.00%
2021/10/26	0.2	55.70	20.6	55.21	55.70	-20.4	2,322	-0.88%
2021/10/22	2.3	55.28	7	55.51	55.20	-4.7	2,337	-0.20%
2021/10/21	3.2	55.78	17	56.32	55.50	-13.8	2,359	-0.58%
2021/10/20	20.3	55.89	15	55.72	56.30	5.3	2,334	0.22%
2021/10/19	14	55.63	0.8	56.10	56.00	13.2	2,310	0.57%
2021/10/18	0.6	55.00	0	0.00	54.90	0.6	2,330	0.03%
2021/10/15	4.2	54.28	0	0.00	54.50	4.2	2,363	0.18%
2021/10/14	3.2	54.35	3	54.53	54.20	0.2	2,374	0.01%
2021/10/13	1.2	54.78	1.4	54.86	54.60	-0.2	2,374	-0.01%
2021/10/12	23	55.49	0	0.00	54.60	23	2,399	0.96%
2021/10/08	8	56.35	0.1	56.24	56.10	8	2,386	0.33%
2021/10/07	1	55.80	0	0.00	55.90	1	2,375	0.04%
2021/10/06	12	55.08	3	55.00	54.80	9	2,372	0.38%
2021/10/05	18	54.32	2.5	54.52	54.60	15.5	2,378	0.65%
2021/10/04	2	54.20	0	0.00	54.20	2	2,372	0.08%
2021/10/01	4.3	55.06	3.7	55.00	54.90	0.5	2,358	0.02%
2021/09/30	4.2	54.69	2	55.40	56.00	2.2	2,325	0.09%
2021/09/29	4.2	54.28	12.2	54.06	54.50	-8	2,305	-0.35%
2021/09/28	0.2	54.71	0	0.00	54.70	0.2	2,285	0.01%
2021/09/27	7.4	54.76	1	54.90	54.60	6.4	2,265	0.28%
2021/09/24	10.3	56.33	35.1	56.03	56.00	-24.9	2,215	-1.12%
2021/09/23	22	59.84	162	59.73	60.00	-140.1	2,148	-6.52%	大賣/鉅額交易
2021/09/22	1.6	57.48	69	57.97	59.00	-67.4	2,087	-3.23%
2021/09/17	33.3	58.65	23.5	58.45	57.40	9.8	1,997	0.49%
2021/09/16	1.6	62.58	0.5	62.25	62.50	1.1	1,799	0.06%
2021/09/15	15.1	60.90	2	60.80	61.20	13.1	1,721	0.76%
2021/09/14	22	59.80	0.1	59.80	60.00	21.9	1,666	1.32%
2021/09/13	5.1	58.44	8.3	58.71	59.00	-3.1	1,618	-0.19%
2021/09/10	2.5	57.67	2	56.70	57.70	0.5	1,587	0.03%
2021/09/09	5.2	56.23	19.2	55.86	56.50	-14	1,562	-0.90%
2021/09/08	12.2	55.84	8.1	55.89	55.60	4.1	1,527	0.27%
2021/09/07	1	54.30	0.1	53.30	54.30	0.9	1,440	0.06%
2021/09/06	0.1	53.10	1	53.10	53.00	-0.9	1,440	-0.06%
2021/09/03	1	52.40	1	52.80	52.90	0	1,434	0.00%
2021/09/02	0	0.00	1	52.80	52.40	-1	1,436	-0.07%
2021/09/01	1	52.70	1.2	53.18	52.60	-0.2	1,434	-0.01%
2021/08/31	2	52.50	2.5	52.72	52.60	-0.5	1,425	-0.04%
2021/08/30	4	52.58	0	0.00	52.70	4	1,428	0.28%
2021/08/27	1	52.68	8	52.04	52.80	-7	1,438	-0.48%
2021/08/25	0.2	51.68	3	51.30	51.60	-2.8	1,434	-0.20%
2021/08/24	4.8	50.87	6	50.80	50.80	-1.2	1,442	-0.08%
2021/08/23	0	0.00	7	50.19	50.60	-7	1,475	-0.47%
2021/08/20	5	49.74	1.2	49.95	49.80	3.9	1,500	0.26%
2021/08/19	6.5	50.00	2	50.70	49.90	4.5	1,503	0.30%
2021/08/18	5.3	50.17	8	50.20	50.80	-2.7	1,492	-0.18%
2021/08/17	3	50.73	1.2	50.90	50.70	1.8	1,484	0.12%
2021/08/16	2.4	50.96	8	51.49	50.90	-5.6	1,490	-0.38%
2021/08/13	5.3	51.28	3	51.33	51.20	2.3	1,483	0.15%
2021/08/12	1	50.90	0.1	51.20	51.20	0.9	1,503	0.06%
2021/08/11	15.1	51.18	2	51.40	50.90	13.1	1,515	0.86%
2021/08/10	7.4	51.08	2	51.00	51.00	5.4	1,544	0.35%
2021/08/09	0	0.00	1	51.40	51.20	-1	1,621	-0.06%
2021/08/06	7	51.99	1	52.00	51.90	6	1,643	0.37%
2021/08/05	1.2	52.23	3	52.40	52.40	-1.8	1,728	-0.10%
2021/08/03	0	0.00	1	52.50	52.80	-1	1,922	-0.05%
2021/08/02	1.1	52.03	2	52.35	52.30	-0.9	1,932	-0.05%
2021/07/29	90	53.06	1	52.80	53.20	89	1,945	4.58%
2021/07/28	1	52.70	0.1	53.00	52.70	0.9	1,954	0.05%
2021/07/27	2.4	52.82	0	0.00	53.40	2.4	2,007	0.12%
2021/07/22	3	52.57	0.4	52.86	52.70	2.6	2,107	0.12%
2021/07/21	9.8	52.54	11	52.60	52.70	-1.2	2,111	-0.06%
2021/07/20	0.1	52.10	2	51.60	52.10	-1.9	2,135	-0.09%
2021/07/19	1	51.60	0.1	51.40	52.00	0.9	2,233	0.04%
2021/07/16	0.2	52.30	5	52.20	51.40	-4.8	2,391	-0.20%
2021/07/14	0.1	50.80	3	51.00	50.90	-2.9	2,504	-0.12%
2021/07/13	0.3	50.85	0	0.00	50.90	0.3	2,572	0.01%
2021/07/12	0	0.00	0.2	51.10	50.80	-0.2	2,628	-0.01%
2021/07/09	61.2	50.55	0.1	50.50	50.60	61.1	2,650	2.30%
2021/07/08	2	50.45	1	50.60	50.60	1	2,770	0.04%
2021/07/07	0	0.00	16	50.50	50.50	-16	2,804	-0.57%
2021/07/06	13	50.35	0	0.00	50.60	13	2,848	0.46%
2021/07/05	1.2	50.50	1	50.30	50.50	0.2	2,888	0.01%
2021/07/02	4	50.50	0	0.00	50.50	4	2,927	0.14%
2021/07/01	45	50.58	0.3	50.54	50.70	44.7	3,009	1.49%
2021/06/30	2	50.50	12	50.46	50.00	-10	3,082	-0.32%
2021/06/29	10	50.80	1.1	50.62	50.80	8.9	3,095	0.29%
2021/06/28	2	50.79	0	0.00	51.10	2	3,240	0.06%
2021/06/25	1.4	49.97	3.6	50.13	50.20	-2.2	3,240	-0.07%
2021/06/24	1.1	49.50	1.1	49.44	49.60	-0.1	3,251	0.00%
2021/06/23	14.3	49.00	7	49.32	49.45	7.3	3,261	0.22%
2021/06/22	4	49.18	1	49.00	49.00	3	3,259	0.09%
2021/06/21	1	49.00	2	49.23	48.95	-1	3,281	-0.03%
2021/06/18	3	48.95	0	0.00	49.45	3	3,329	0.09%
2021/06/17	0	0.00	7	49.14	49.10	-7	3,367	-0.21%
2021/06/15	0	0.00	1	48.80	49.00	-1	3,406	-0.03%
2021/06/09	6.2	47.82	0	0.00	47.90	6.2	3,418	0.18%
2021/06/07	1.5	47.94	5.1	47.95	48.05	-3.6	3,504	-0.10%
2021/06/04	2.3	47.92	15	47.90	47.90	-12.7	3,529	-0.36%
2021/06/03	11	48.53	5.9	48.42	48.50	5.1	3,557	0.14%
2021/06/02	0.2	48.16	3.1	48.14	48.60	-2.9	3,595	-0.08%
2021/05/31	3	48.45	2	48.80	48.30	1	3,617	0.03%
2021/05/28	7.1	48.75	2.6	48.32	49.00	4.4	3,612	0.12%
2021/05/27	0.2	47.65	0	0.00	48.00	0.2	3,607	0.01%
2021/05/26	1.8	47.70	0	0.00	47.85	1.8	3,624	0.05%
2021/05/25	3.1	47.62	5	47.73	47.70	-1.9	3,633	-0.05%
2021/05/24	0.4	47.74	0	0.00	47.55	0.4	3,666	0.01%
2021/05/21	1.4	47.40	1.3	47.80	47.65	0	3,673	0.00%
2021/05/20	3	46.97	0	0.00	47.00	3	3,681	0.08%
2021/05/18	1	46.55	1.8	46.73	46.75	-0.8	3,697	-0.02%
2021/05/17	11.1	45.48	2.4	45.71	45.50	8.7	3,698	0.24%
2021/05/14	7	46.95	11	47.09	46.75	-4	3,624	-0.11%
2021/05/13	7.3	46.21	3	44.55	46.05	4.3	3,597	0.12%
2021/05/12	6.5	45.73	7	45.89	45.60	-0.6	3,500	-0.02%
2021/05/11	6.1	48.34	3.3	48.72	48.95	2.8	3,380	0.08%
2021/05/10	16	48.38	15	48.63	48.70	1	3,332	0.03%
2021/05/07	0.3	48.30	2	48.40	48.35	-1.7	3,371	-0.05%
2021/05/06	7.1	47.65	7	47.92	48.00	0.1	3,376	0.00%
2021/05/05	3	47.58	0	0.00	47.60	3	3,361	0.09%
2021/05/04	12.5	47.61	4	47.14	47.40	8.5	3,359	0.25%
2021/05/03	5.7	48.56	7.3	48.60	48.40	-1.7	3,306	-0.05%
2021/04/29	9.9	48.97	19	49.12	49.25	-9.1	3,293	-0.28%
2021/04/28	5.5	48.78	4	49.26	49.45	1.5	3,284	0.05%
2021/04/27	10.3	47.99	0.1	48.05	48.00	10.2	3,277	0.31%
2021/04/26	4.2	47.99	50	47.64	48.35	-45.8	3,263	-1.40%
2021/04/23	11.4	48.72	50.5	48.98	48.50	-39.1	3,221	-1.21%
2021/04/22	4.1	50.75	3.2	50.95	50.00	0.9	3,147	0.03%
2021/04/21	25.2	52.08	4.5	52.24	53.00	20.7	3,007	0.69%
2021/04/20	32	51.97	2.3	52.00	52.00	29.7	2,918	1.02%
2021/04/19	15.9	52.03	0	0.00	52.10	15.9	2,875	0.55%
2021/04/16	4	51.28	0	0.00	51.90	4	2,820	0.14%
2021/04/15	15	50.16	27.1	50.21	50.40	-12.1	2,779	-0.44%
2021/04/14	19	50.38	22	49.93	50.00	-3	2,764	-0.11%
2021/04/13	0.2	51.53	3	51.70	51.40	-2.8	2,682	-0.10%
2021/04/12	11	51.20	5.6	51.18	51.30	5.5	2,672	0.20%
2021/04/09	2.9	49.97	16	50.00	50.30	-13.1	2,658	-0.49%
2021/04/08	1.1	49.64	1.4	50.00	50.00	-0.3	2,627	-0.01%
2021/04/07	5.2	49.91	6	50.07	50.10	-0.8	2,613	-0.03%
2021/04/06	6.1	48.52	6	48.80	49.20	0.1	2,600	0.00%
2021/04/01	5	47.55	0.2	47.65	47.65	4.8	2,541	0.19%
2021/03/31	8.2	47.46	34.3	47.61	47.35	-26	2,491	-1.05%
2021/03/30	1.3	46.14	3	46.47	46.50	-1.7	2,334	-0.07%
2021/03/29	0	0.00	4	46.13	46.30	-4	2,304	-0.17%
2021/03/26	3.1	45.54	13	45.52	45.70	-9.9	2,288	-0.43%
2021/03/25	3.1	45.34	2	45.65	45.45	1.1	2,270	0.05%
2021/03/24	6	45.39	1	45.40	45.45	5	2,261	0.22%
2021/03/23	4.1	45.41	0	0.00	45.50	4.1	2,238	0.18%
2021/03/22	2	44.60	2	44.60	45.00	0	2,187	0.00%
2021/03/19	8	43.68	4.9	43.85	43.65	3.1	2,141	0.14%
2021/03/18	8	43.81	1	43.90	43.70	7	2,095	0.33%
2021/03/17	4	43.66	19.1	43.82	43.80	-15.1	2,101	-0.72%
2021/03/16	0	0.00	1.2	43.81	43.90	-1.2	2,148	-0.05%
2021/03/15	6	43.08	59	43.10	43.40	-53	2,146	-2.47%
2021/03/12	7	43.24	0	0.00	43.35	7	2,152	0.33%
2021/03/11	1.1	43.73	7	43.91	43.70	-5.9	2,155	-0.27%
2021/03/10	6	44.30	1	44.35	44.25	5	2,110	0.24%
2021/03/09	63.1	43.84	13.6	43.85	44.00	49.4	2,096	2.36%
2021/03/08	27	43.40	4.7	43.45	43.60	22.3	2,066	1.08%
2021/03/05	4	42.64	1	43.10	43.10	3	2,033	0.15%
2021/03/04	3	42.50	0	0.00	42.70	3	2,035	0.15%
2021/03/03	0.2	42.50	2	42.53	42.65	-1.8	2,017	-0.09%
2021/03/02	0	0.00	0	42.45	42.30	0	1,993	0.00%
2021/02/26	3.3	42.09	0	0.00	42.20	3.3	1,980	0.17%
2021/02/25	0	0.00	1	42.15	42.20	-1	1,964	-0.05%
2021/02/24	2.1	42.06	60	42.18	42.05	-57.9	1,969	-2.94%
2021/02/23	1	42.15	0.1	42.00	42.15	0.9	1,947	0.05%
2021/02/22	0	0.00	17.6	41.95	41.90	-17.6	1,944	-0.91%
2021/02/19	16	41.76	0.1	42.10	42.05	15.9	1,953	0.82%
2021/02/18	60	42.03	16	41.91	42.05	44	1,962	2.24%
2021/02/17	11	41.53	7	41.60	41.55	4	1,969	0.20%
2021/02/05	2	40.80	6.2	40.74	40.90	-4.2	1,955	-0.21%
2021/02/04	46	40.45	0	0.00	40.60	46	1,967	2.34%
2021/02/03	1	40.60	0	0.00	40.65	1	2,022	0.05%
2021/02/02	0	0.00	2	40.80	40.65	-2	2,059	-0.10%
2021/02/01	2.5	40.30	1	40.20	40.45	1.5	2,062	0.07%
2021/01/29	15.6	40.10	0	0.00	40.45	15.6	2,049	0.76%
2021/01/28	1.1	40.31	0	0.00	40.30	1.1	1,999	0.06%
2021/01/27	3	40.63	0	0.00	40.65	3	1,987	0.15%
2021/01/26	1	40.55	4	40.69	40.65	-3	1,989	-0.15%
2021/01/25	1.1	40.08	2	40.53	40.85	-0.9	1,987	-0.04%
2021/01/22	3	40.32	0	0.00	40.40	3	1,986	0.15%
2021/01/21	3.3	40.42	21.6	40.47	40.45	-18.3	1,986	-0.92%
2021/01/20	6	40.50	0	0.00	40.40	6	1,974	0.30%
2021/01/19	5.1	40.96	5	41.10	41.10	0.1	1,917	0.01%
2021/01/18	4	41.00	0	0.00	41.10	4	1,920	0.21%
2021/01/15	10.2	41.32	6	41.28	41.20	4.2	1,908	0.22%
2021/01/14	9.2	41.59	0	0.00	41.65	9.2	1,947	0.47%
2021/01/13	1.1	41.85	1.2	41.85	41.85	-0.1	1,936	0.00%
2021/01/12	2	41.70	14.3	41.88	41.80	-12.3	1,931	-0.64%
2021/01/11	1.1	41.85	1.1	42.01	42.10	0	1,924	0.00%
2021/01/08	15	41.89	2	41.88	41.85	13	1,914	0.68%
2021/01/07	12	42.10	1.1	42.15	42.15	10.9	1,888	0.58%
2021/01/06	1	42.20	21.1	42.30	42.15	-20.1	1,869	-1.07%
2021/01/05	0.1	42.60	1	42.75	42.65	-0.9	1,825	-0.05%
2021/01/04	6	42.38	10.1	42.42	42.50	-4.1	1,823	-0.22%
2020/12/31	3	42.65	2.5	42.67	42.60	0.5	1,792	0.03%
2020/12/30	7	42.79	2.3	42.78	42.80	4.7	1,783	0.26%
2020/12/29	8.2	42.48	3.2	42.61	42.85	5	1,766	0.28%
2020/12/28	1.8	41.87	7	41.79	41.90	-5.2	1,696	-0.31%
2020/12/25	3.1	41.43	0	0.00	41.45	3.1	1,668	0.18%
2020/12/24	0	0.00	0.1	41.35	41.25	-0.1	1,662	0.00%
2020/12/23	3	41.30	3	41.25	41.25	0	1,667	0.00%
2020/12/22	14.6	41.80	14.1	41.47	41.35	0.5	1,687	0.03%
2020/12/21	2.1	41.26	2	41.60	41.60	0.1	1,702	0.00%
2020/12/18	2	41.50	0	0.00	41.45	2	1,712	0.12%
2020/12/17	1.1	41.55	1	41.50	41.45	0.1	1,727	0.01%
2020/12/15	22.1	41.22	4	41.35	41.10	18.1	1,744	1.04%
2020/12/14	0.1	41.45	2	41.30	41.45	-1.9	1,752	-0.11%
2020/12/11	8	41.16	0	0.00	41.25	8	1,767	0.45%
2020/12/10	4.1	41.61	41.5	41.76	41.50	-37.4	1,771	-2.11%
2020/12/09	2	41.03	1	41.20	41.15	1	1,749	0.06%
2020/12/08	2.1	41.08	24	41.15	41.05	-21.9	1,783	-1.23%
2020/12/07	4.1	41.33	5	41.25	41.25	-0.9	1,768	-0.05%
2020/12/04	4.1	41.28	1	41.25	41.55	3.1	1,766	0.17%
2020/12/03	0	0.00	10	41.15	41.25	-10	1,753	-0.57%
2020/12/02	0	0.00	2	41.35	41.30	-2	1,751	-0.11%
2020/12/01	35.3	41.49	1	41.55	41.55	34.3	1,759	1.95%
2020/11/30	4	41.98	1	41.65	41.20	3	1,765	0.17%
2020/11/27	2.1	41.63	3	41.65	41.70	-0.9	1,737	-0.05%
2020/11/26	3	41.37	2.3	41.41	41.60	0.7	1,745	0.04%
2020/11/25	3	41.45	5	41.41	41.40	-2	1,790	-0.11%
2020/11/24	1.2	41.32	0	0.00	41.40	1.2	1,790	0.07%
2020/11/23	3.4	41.40	2.5	41.52	41.40	0.9	1,793	0.05%
2020/11/20	13.1	40.84	0	0.00	41.00	13.1	1,786	0.73%
2020/11/19	10.2	40.90	0	0.00	41.05	10.2	1,784	0.57%
2020/11/18	5	41.28	0	0.00	41.20	5	1,803	0.28%
2020/11/17	4.2	41.43	11	41.31	41.35	-6.8	1,818	-0.38%
2020/11/16	1	41.70	1	41.95	41.85	0	1,879	0.00%
2020/11/13	7.1	42.11	7	42.16	42.10	0.1	1,873	0.00%
2020/11/12	6	41.80	0	0.00	41.70	6	1,882	0.32%
2020/11/11	4.6	41.84	7	41.98	42.25	-2.4	1,917	-0.12%
2020/11/10	6.4	40.92	5	41.16	41.10	1.5	1,882	0.08%
2020/11/09	18	40.56	1	40.50	40.60	17	1,900	0.89%
2020/11/06	0	0.00	13.3	40.15	40.10	-13.3	2,070	-0.64%
2020/11/05	49	40.10	2	40.20	40.00	47	2,172	2.16%
2020/11/04	28	39.93	0	0.00	40.15	28	2,249	1.24%
2020/11/03	1	39.80	1	40.00	39.90	0	2,279	0.00%
2020/11/02	0	40.00	2	39.70	39.90	-2	2,298	-0.09%
2020/10/30	8	40.03	0	0.00	39.95	8	2,326	0.34%
2020/10/29	9	40.22	5	40.35	40.35	4	2,345	0.17%
2020/10/28	0.5	40.75	4	40.59	40.70	-3.5	2,372	-0.15%
2020/10/27	1	40.15	11	40.33	40.30	-10	2,439	-0.41%
2020/10/26	1.1	40.08	9	40.37	40.35	-7.9	2,482	-0.32%
2020/10/23	7	39.76	1	39.65	39.75	6	2,504	0.24%
2020/10/22	2.1	39.12	2	39.20	39.90	0.1	2,525	0.00%
2020/10/20	2	39.55	0	0.00	39.50	2	2,507	0.08%
2020/10/19	0	0.00	6	39.73	39.85	-6	2,517	-0.24%
2020/10/16	3	39.87	0.6	39.95	39.80	2.4	2,539	0.09%
2020/10/15	8	39.91	0	0.00	39.85	8	2,606	0.31%
2020/10/14	7.6	39.93	0	0.00	39.95	7.6	2,627	0.29%
2020/10/13	1	39.95	2	40.00	40.10	-1	2,660	-0.04%
2020/10/12	8.2	40.02	23	40.22	40.30	-14.8	2,714	-0.55%
2020/10/07	0	40.40	6	40.10	40.20	-6	2,742	-0.22%
2020/10/06	1	40.45	3	40.35	40.45	-2	2,778	-0.07%
2020/10/05	0	0.00	1	39.70	39.65	-1	2,795	-0.04%
2020/09/30	3	39.88	0	0.00	39.80	3	2,814	0.11%
2020/09/29	1	39.75	0	0.00	39.90	1	2,824	0.04%
2020/09/28	2	39.80	0	0.00	39.95	2	2,855	0.07%
2020/09/25	4	39.56	0	0.00	39.40	4	2,899	0.14%
2020/09/24	6.6	39.51	3	39.30	39.25	3.6	2,910	0.12%
2020/09/23	1	40.05	4	40.00	40.05	-3	2,895	-0.10%
2020/09/22	2.1	40.26	2	40.15	40.20	0.1	2,892	0.00%
2020/09/21	4.3	40.73	1	40.65	40.60	3.3	2,885	0.11%
2020/09/18	3	40.87	0	0.00	40.80	3	2,894	0.10%
2020/09/17	7	41.08	16.5	41.34	40.95	-9.5	2,875	-0.33%
2020/09/16	15	41.13	3.1	41.19	41.55	11.9	2,867	0.42%
2020/09/15	10.3	40.81	0.1	40.90	40.80	10.2	2,865	0.36%
2020/09/14	0.1	40.50	0.6	40.50	40.45	-0.6	2,879	-0.02%
2020/09/11	8.1	40.77	18	40.75	40.65	-9.9	2,852	-0.35%
2020/09/10	4.1	41.33	0	0.00	41.30	4.1	2,815	0.14%
2020/09/09	2.5	41.21	16.8	41.21	41.35	-14.3	2,815	-0.51%
2020/09/08	1.3	41.71	0	0.00	41.70	1.3	2,817	0.05%
2020/09/07	1	41.65	1	41.60	41.65	0	2,846	0.00%
2020/09/04	2	41.85	0	0.00	42.00	2	2,888	0.07%
2020/09/03	1	42.15	1	42.20	42.15	0	2,887	0.00%
2020/09/02	1	42.25	0	0.00	42.45	1	2,894	0.03%
2020/09/01	2.2	42.30	0	0.00	42.30	2.2	2,928	0.08%
2020/08/31	24	42.79	1.1	42.31	42.05	23	2,923	0.79%
2020/08/28	6	42.83	0	0.00	42.80	6	2,881	0.21%
2020/08/27	2.1	42.98	1	42.95	43.00	1.1	2,906	0.04%
2020/08/25	0	43.50	1	43.45	43.40	-1	2,938	-0.03%
2020/08/24	0	43.60	2	43.35	43.50	-2	2,971	-0.07%
2020/08/21	3	42.82	11	43.05	43.15	-8	2,962	-0.27%
2020/08/20	5	42.10	6	41.60	42.10	-1	2,941	-0.03%
2020/08/19	1	43.20	2	43.20	43.00	-1	2,878	-0.03%
2020/08/18	4	43.20	1.1	43.18	43.40	2.9	2,857	0.10%
2020/08/17	5	43.40	8	43.26	43.40	-3	2,862	-0.10%
2020/08/14	9.1	41.88	3	41.65	41.85	6.1	2,830	0.21%
2020/08/13	3.1	41.81	3	41.30	41.80	0.1	2,854	0.00%
2020/08/12	20.1	40.56	127	41.05	41.15	-106.9	2,874	-3.72%	大賣/鉅額交易
2020/08/11	66	47.20	60.2	47.18	47.15	5.8	2,722	0.21%
2020/08/10	2	47.13	3	47.13	47.20	-1	2,701	-0.04%
2020/08/07	7.2	47.20	1	47.35	47.10	6.2	2,703	0.23%
2020/08/06	7	47.18	0.1	47.25	47.20	6.9	2,772	0.25%
2020/08/05	2	47.08	1.1	47.06	47.15	0.9	3,082	0.03%
2020/08/04	8	47.18	0.5	47.20	47.20	7.5	3,126	0.24%
2020/08/03	48	47.16	3.2	47.12	47.25	44.8	3,156	1.42%
2020/07/31	27.1	46.92	23	46.63	46.90	4.1	3,172	0.13%
2020/07/30	5.1	45.95	23	45.93	46.05	-17.9	3,245	-0.55%
2020/07/29	6.1	45.52	2.7	45.47	45.25	3.4	3,268	0.10%
2020/07/28	2	44.75	2	44.85	44.70	0	3,286	0.00%
2020/07/27	1	44.80	1	44.80	44.70	0	3,333	0.00%
2020/07/24	12	45.35	23.1	45.09	45.30	-11.1	3,392	-0.33%
2020/07/23	12.1	45.76	41.1	45.80	45.80	-29.1	3,421	-0.85%
2020/07/22	45	45.75	0.1	45.80	45.80	44.9	3,450	1.30%
2020/07/21	11.1	45.52	7	45.39	45.65	4.1	3,445	0.12%
2020/07/20	4	44.84	0.1	45.00	44.95	3.9	3,405	0.12%
2020/07/17	24	44.97	4	45.25	45.00	20	3,451	0.58%
2020/07/16	4.1	44.68	49	44.78	45.00	-44.9	3,504	-1.28%
2020/07/15	10.1	44.23	12	44.13	44.15	-1.9	3,518	-0.05%
2020/07/14	10	44.00	24.1	43.90	43.95	-14.1	3,599	-0.39%
2020/07/13	61	43.86	12	43.80	43.95	49	3,678	1.33%
2020/07/10	4	43.10	26.1	43.05	43.05	-22.1	3,763	-0.59%
2020/07/09	4	43.79	11.4	43.76	43.60	-7.4	3,827	-0.19%
2020/07/08	0	0.00	19.1	43.76	43.80	-19.1	3,910	-0.49%
2020/07/07	10	44.03	8.1	43.87	43.75	2	3,938	0.05%
2020/07/06	34.1	43.87	29	43.93	43.95	5.1	3,971	0.13%
2020/07/03	7	43.11	14	43.30	43.45	-7	3,973	-0.18%
2020/07/02	2	42.90	2	42.95	42.90	0	4,019	0.00%
2020/07/01	0	0.00	0.1	42.85	42.75	-0.1	4,068	0.00%
2020/06/30	0	0.00	11.1	42.66	42.50	-11.1	4,260	-0.26%
2020/06/29	0	0.00	1	42.60	42.50	-1	4,304	-0.02%
2020/06/24	0.2	42.70	0.1	42.70	42.65	0.1	4,326	0.00%
2020/06/23	1	42.70	4.8	42.67	42.55	-3.8	4,359	-0.09%
2020/06/22	7	42.97	3.1	42.95	42.80	3.9	4,373	0.09%
2020/06/19	4	42.55	21	42.60	42.85	-17	4,402	-0.39%
2020/06/18	2.1	42.33	0	0.00	42.30	2.1	4,417	0.05%
2020/06/17	3	42.25	3	42.28	42.30	0	4,433	0.00%
2020/06/16	3.3	42.06	10	42.26	42.10	-6.7	4,485	-0.15%
2020/06/15	12.1	41.97	1	42.00	41.85	11.1	4,583	0.24%
2020/06/12	2	41.88	13	41.41	42.00	-11	4,612	-0.24%
2020/06/11	4	42.64	7	42.43	42.35	-3	4,636	-0.06%
2020/06/10	4	43.03	11	43.05	43.20	-7	4,617	-0.15%
2020/06/09	1.2	43.08	2.1	42.97	43.15	-0.9	4,700	-0.02%
2020/06/08	11.1	42.59	9.1	42.80	43.10	2	4,741	0.04%
2020/06/05	1	42.45	1	42.45	42.45	0	4,725	0.00%
2020/06/04	0.1	42.45	0	0.00	42.40	0.1	4,786	0.00%
2020/06/03	3	42.30	6	42.30	42.40	-3	4,817	-0.06%
2020/06/02	13	42.20	1.1	42.25	42.20	12	4,796	0.25%
2020/06/01	0	0.00	5	41.91	42.00	-5	4,780	-0.10%
2020/05/29	9	41.60	15	41.54	41.30	-6	4,759	-0.13%
2020/05/28	0	0.00	6	41.69	41.65	-6	4,722	-0.13%
2020/05/27	2	41.85	1	42.00	41.80	1	4,744	0.02%
2020/05/26	2	41.95	1	42.15	41.95	1	4,741	0.02%
2020/05/25	13	41.58	2	41.80	41.85	11	4,725	0.23%
2020/05/22	0	0.00	1	41.80	41.55	-1	4,733	-0.02%
2020/05/21	5.1	41.99	3.2	41.63	42.05	2	4,722	0.04%
2020/05/20	3.1	41.90	4	42.11	41.80	-0.9	4,704	-0.02%
2020/05/19	21.2	42.18	15.7	41.89	42.30	5.5	4,665	0.12%
2020/05/18	4.1	41.43	0.7	41.60	41.55	3.4	4,615	0.07%
2020/05/15	7.1	41.06	96	40.85	41.25	-88.9	4,622	-1.92%
2020/05/14	7	41.35	95	41.54	41.10	-88	4,570	-1.93%
2020/05/13	20	41.75	13	41.83	41.80	7	4,499	0.16%
2020/05/12	32.1	42.09	25.1	42.13	41.80	7	4,407	0.16%
2020/05/11	10.4	44.98	44	45.13	44.90	-33.6	4,087	-0.82%
2020/05/08	5	45.39	1.1	45.27	45.40	3.9	4,010	0.10%
2020/05/07	8.1	44.55	4.1	44.56	45.00	4	3,951	0.10%
2020/05/06	114	45.04	105.1	44.75	43.90	8.9	3,919	0.23%	大買/大賣/
2020/05/05	22.1	43.91	24	43.94	44.75	-1.9	3,783	-0.05%
2020/05/04	40.8	42.85	30.3	42.93	43.45	10.5	3,722	0.28%
2020/04/30	14	43.04	15.1	43.06	43.10	-1	3,676	-0.03%
2020/04/29	98	42.89	107	42.76	42.90	-9	3,632	-0.25%	大賣/
2020/04/28	5.1	41.71	25.3	41.56	42.00	-20.2	3,561	-0.57%
2020/04/27	2.2	41.22	4	41.14	41.20	-1.8	3,584	-0.05%
2020/04/24	10	40.85	0.1	40.85	40.75	9.9	3,552	0.28%
2020/04/23	1.1	41.04	7.4	40.88	40.90	-6.3	3,547	-0.18%
2020/04/22	14	40.55	6.2	40.38	40.85	7.9	3,522	0.22%
2020/04/21	43	41.03	20.8	41.14	40.65	22.2	3,463	0.64%
2020/04/20	14.5	40.64	11	40.51	40.90	3.5	3,401	0.10%
2020/04/17	21	41.15	28	40.95	40.45	-7	3,367	-0.21%
2020/04/16	90	41.63	83.4	41.82	41.25	6.6	3,256	0.20%
2020/04/15	97.1	41.12	27	40.85	41.80	70.1	3,157	2.22%
2020/04/14	18.2	40.01	6	40.06	40.15	12.2	3,036	0.40%
2020/04/13	35.1	39.39	33	39.37	39.45	2.1	2,948	0.07%
2020/04/10	16.1	38.73	16	38.77	38.85	0.1	2,858	0.00%
2020/04/09	104	38.64	14.8	38.52	38.45	89.3	2,830	3.15%	大買/
2020/04/08	12.1	38.44	94.6	38.36	38.45	-82.6	2,774	-2.98%
2020/04/07	3.1	38.25	12	38.40	38.30	-9	2,719	-0.33%
2020/04/06	2.3	37.91	35.1	37.95	37.95	-32.8	2,640	-1.24%
2020/04/01	171.1	38.31	17	38.12	37.90	154.1	2,567	6.00%	大買/鉅額交易
2020/03/31	12	37.25	9	37.25	37.25	3	2,362	0.13%
2020/03/30	0.6	34.00	1	33.75	33.90	-0.4	2,308	-0.02%
2020/03/27	4	33.90	10	33.95	33.20	-6	2,279	-0.26%
2020/03/26	6	33.08	0.6	33.50	33.30	5.4	2,246	0.24%
2020/03/25	0	0.00	12.5	33.18	33.25	-12.5	2,236	-0.56%
2020/03/24	2	31.95	11	32.16	31.85	-9	2,219	-0.41%
2020/03/23	2	30.85	4	30.69	30.70	-2	2,213	-0.09%
2020/03/20	14.1	31.06	33	31.03	31.25	-18.9	2,200	-0.86%
2020/03/19	18.4	29.58	0.2	29.45	29.30	18.2	2,142	0.85%
2020/03/18	0.8	31.90	15	32.20	31.80	-14.2	2,038	-0.70%
2020/03/17	5.1	31.92	4	32.34	31.85	1.1	1,994	0.05%
2020/03/16	3	33.37	4	33.40	33.20	-1	1,941	-0.05%
2020/03/13	34.3	32.91	28	33.23	34.00	6.3	1,916	0.33%
2020/03/12	23	35.90	13.7	36.00	35.60	9.3	1,827	0.51%
2020/03/11	14.1	37.17	1	37.20	36.90	13.1	1,779	0.73%
2020/03/10	11.1	36.34	10	36.45	36.70	1.1	1,752	0.06%
2020/03/09	13	37.40	3	37.67	37.20	10	1,682	0.59%
2020/03/06	11	38.17	8	38.33	38.20	3	1,639	0.18%
2020/03/05	0.1	38.50	14.1	38.43	38.45	-14	1,625	-0.86%
2020/03/04	2	37.93	12	37.95	37.95	-10	1,613	-0.62%
2020/03/03	5.1	38.12	15	38.07	38.05	-9.9	1,602	-0.62%
2020/03/02	17	37.71	3	37.82	37.50	14	1,587	0.88%
2020/02/27	3	38.15	4	38.35	38.00	-1	1,547	-0.06%
2020/02/26	0	0.00	1	38.50	38.35	-1	1,531	-0.07%
2020/02/25	4	38.36	4	38.23	38.40	0	1,520	0.00%
2020/02/24	2	38.58	0.2	38.60	38.55	1.8	1,511	0.12%
2020/02/21	17	39.19	15.1	39.11	39.00	1.9	1,493	0.13%
2020/02/20	2.2	39.12	14	39.12	39.05	-11.8	1,492	-0.79%
2020/02/19	4.2	39.21	17.2	39.22	39.25	-13	1,491	-0.87%
2020/02/18	6.1	39.27	36.4	39.24	39.30	-30.4	1,494	-2.03%
2020/02/17	9	38.42	34	38.49	38.60	-25	1,482	-1.69%
2020/02/14	3.2	38.12	0	0.00	38.10	3.2	1,492	0.21%
2020/02/13	29	38.09	0	0.00	37.95	29	1,486	1.95%
2020/02/12	22.1	38.13	1	38.35	38.00	21.1	1,481	1.42%
2020/02/11	3	37.85	0	0.00	37.85	3	1,466	0.20%
2020/02/10	1.1	37.60	0	0.00	37.55	1.1	1,469	0.07%
2020/02/07	4	37.91	9.1	37.84	37.60	-5.1	1,476	-0.34%
2020/02/06	4.1	38.05	0.1	38.10	38.10	4	1,454	0.28%
2020/02/05	2	37.55	3.1	37.70	37.55	-1.1	1,435	-0.07%
2020/02/04	12	37.80	1.1	37.80	37.70	11	1,427	0.77%
2020/02/03	16	37.06	2.1	37.20	37.55	13.9	1,420	0.98%
2020/01/31	4	37.48	1.4	37.61	37.70	2.6	1,392	0.18%
2020/01/30	29	37.46	22.1	37.43	37.15	6.9	1,377	0.50%
2020/01/20	6.1	38.65	1	38.70	38.60	5.1	1,290	0.39%
2020/01/17	5	38.50	0	0.00	38.50	5	1,272	0.39%
2020/01/16	0.1	38.05	0	0.00	38.10	0.1	1,249	0.01%
2020/01/15	3.2	38.00	5.1	38.02	38.00	-1.9	1,245	-0.16%
2020/01/14	3.2	38.29	4.7	38.36	38.20	-1.5	1,250	-0.12%
2020/01/13	7.2	37.77	19	37.57	37.85	-11.8	1,234	-0.96%
2020/01/10	0.1	36.90	0	0.00	36.90	0.1	1,211	0.01%
2020/01/09	2	36.70	0.1	36.80	36.75	1.9	1,211	0.16%
2020/01/08	5	36.59	11.1	36.58	36.55	-6.1	1,219	-0.50%
2020/01/07	2	36.80	0.1	36.90	36.90	1.9	1,211	0.16%
2020/01/06	7	36.71	4.1	36.83	36.85	2.9	1,221	0.24%
2020/01/03	26.3	37.10	12.1	37.12	37.05	14.2	1,210	1.17%
2020/01/02	0.1	37.10	1.3	37.06	37.10	-1.2	1,213	-0.10%
2019/12/31	0.1	36.95	8	36.94	36.95	-7.9	1,209	-0.65%
2019/12/30	11	36.85	18.1	36.91	36.80	-7.1	1,201	-0.59%
2019/12/27	2	36.70	3.1	36.80	36.80	-1.1	1,199	-0.09%
2019/12/26	5	36.82	4.1	36.83	36.85	0.9	1,195	0.08%
2019/12/25	2.1	36.85	0	0.00	36.95	2.1	1,199	0.17%
2019/12/24	4.4	36.85	1	36.90	36.90	3.4	1,206	0.28%
2019/12/23	0	0.00	9.1	36.57	36.65	-9.1	1,202	-0.76%
2019/12/20	8.1	36.48	1.2	36.69	36.70	6.9	1,196	0.58%
2019/12/19	1.1	36.75	4	36.75	36.70	-2.9	1,179	-0.25%
2019/12/18	13.1	36.47	4	36.38	36.65	9.1	1,153	0.79%
2019/12/17	0	0.00	0.1	35.95	35.95	-0.1	1,128	-0.01%
2019/12/16	0.1	35.95	0	0.00	36.00	0.1	1,138	0.01%
2019/12/13	1	36.00	6.4	35.88	35.90	-5.4	1,148	-0.47%
2019/12/12	0	0.00	10.2	35.90	35.85	-10.2	1,139	-0.89%
2019/12/11	21.3	36.14	1	36.25	36.10	20.3	1,133	1.79%
2019/12/10	9.1	36.08	4	36.11	36.15	5.1	1,133	0.45%
2019/12/09	6.9	35.83	2	35.93	35.95	4.9	1,149	0.42%
2019/12/06	2.1	35.48	1.1	35.50	35.50	1	1,139	0.09%
2019/12/04	1	35.35	1	35.25	35.35	0	1,132	0.00%
2019/12/03	0.9	35.50	0	0.00	35.40	0.9	1,142	0.07%
2019/12/02	4	35.39	2	35.38	35.40	2	1,150	0.17%
2019/11/29	1	35.50	10.1	35.45	35.55	-9.1	1,162	-0.78%
2019/11/28	1	35.60	1	35.65	35.55	0	1,176	0.00%
2019/11/27	4	35.66	1	35.75	35.70	3	1,210	0.25%
2019/11/26	0	0.00	2	35.50	35.70	-2	1,257	-0.16%
2019/11/25	4	35.58	1	35.65	35.40	3	1,329	0.23%
2019/11/22	0	0.00	2	35.53	35.55	-2	1,400	-0.14%
2019/11/21	3	35.58	2	35.45	35.55	1	1,427	0.07%
2019/11/20	0.1	35.90	10	35.75	35.95	-9.9	1,427	-0.69%
2019/11/19	6.2	35.66	1	35.70	35.75	5.2	1,432	0.36%
2019/11/18	3	35.83	13.3	35.79	35.75	-10.3	1,437	-0.71%
2019/11/15	1.1	35.72	1	35.70	35.95	0.1	1,434	0.01%
2019/11/14	5.1	35.37	3	35.52	35.60	2.1	1,428	0.15%
2019/11/13	5.3	34.97	18	35.06	35.15	-12.7	1,426	-0.89%
2019/11/12	2	34.25	1	34.50	34.50	1	1,446	0.07%
2019/11/11	2.5	34.31	1	34.25	34.30	1.5	1,577	0.10%
2019/11/08	2.1	34.36	0.7	34.50	34.45	1.4	1,604	0.09%
2019/11/07	3	34.47	0	0.00	34.35	3	1,632	0.18%
2019/11/06	13	34.61	0	0.00	34.50	13	1,645	0.79%
2019/11/05	1.6	34.81	0	0.00	34.90	1.6	1,647	0.10%
2019/11/04	2.3	34.66	4	34.65	34.70	-1.7	1,691	-0.10%
2019/11/01	2	34.53	35	34.50	34.55	-33	1,711	-1.93%
2019/10/30	0	0.00	1	34.90	34.95	-1	1,736	-0.06%
2019/10/29	1	34.70	29	34.71	34.75	-28	1,757	-1.59%
2019/10/28	0	0.00	7	34.84	34.80	-7	1,769	-0.40%
2019/10/25	5.4	34.91	12	35.00	34.90	-6.6	1,785	-0.37%
2019/10/24	0	0.00	1	34.95	35.00	-1	1,797	-0.06%
2019/10/23	4	34.90	5	34.99	34.85	-1	1,809	-0.06%
2019/10/22	5	34.97	2.1	34.98	35.00	2.9	1,811	0.16%
2019/10/21	0	0.00	23.3	34.55	34.70	-23.3	1,801	-1.29%
2019/10/18	1.3	34.15	0	0.00	34.10	1.3	1,793	0.07%
2019/10/17	4	34.29	1	34.40	34.25	3	1,788	0.17%
2019/10/16	0	34.45	7	34.45	34.40	-7	1,795	-0.39%
2019/10/15	12	34.25	0	0.00	34.25	12	1,802	0.67%
2019/10/14	30	34.49	1	34.55	34.35	29	1,824	1.59%
2019/10/09	13	34.31	14	34.40	34.15	-1	1,821	-0.05%
2019/10/08	3	34.47	4	34.41	34.45	-1	1,832	-0.05%
2019/10/07	6.1	33.94	3.1	34.00	33.95	3	1,826	0.17%
2019/10/04	5.1	33.75	12	33.65	33.70	-7	1,833	-0.38%
2019/10/03	4	33.60	4	33.61	33.70	0	1,847	0.00%
2019/10/02	0.4	33.95	0.1	33.95	33.75	0.3	1,849	0.02%
2019/10/01	9.1	33.74	0	0.00	33.80	9.1	1,864	0.49%
2019/09/27	1	33.75	0.5	34.05	33.70	0.5	1,873	0.03%
2019/09/26	2	33.98	0.5	34.10	33.95	1.6	1,873	0.08%
2019/09/25	3	34.00	0	0.00	34.05	3	1,877	0.16%
2019/09/24	1	34.20	1	34.20	34.25	0	1,897	0.00%
2019/09/23	2.2	34.05	0	0.00	34.15	2.2	1,916	0.11%
2019/09/20	7	33.77	0	34.15	33.70	7	1,924	0.36%
2019/09/19	2	33.98	0	0.00	33.95	2	1,929	0.10%
2019/09/18	11.1	34.40	0	0.00	34.35	11.1	1,946	0.57%
2019/09/17	0	0.00	6	34.20	34.10	-6	1,956	-0.31%
2019/09/16	2	34.48	0	0.00	34.30	2	2,009	0.10%
2019/09/12	1	34.75	0	0.00	34.55	1	2,041	0.05%
2019/09/11	4	34.80	5.1	34.84	34.70	-1.1	2,052	-0.05%
2019/09/10	1	33.95	3	33.90	34.00	-2	2,031	-0.10%
2019/09/09	0.1	34.05	3.1	33.95	33.85	-3	2,028	-0.15%
2019/09/06	0	0.00	3	33.75	33.75	-3	2,026	-0.15%
2019/09/05	3.3	33.87	0	0.00	33.80	3.3	2,025	0.16%
2019/09/04	1	33.95	12	33.90	33.95	-11	2,028	-0.54%
2019/09/03	2	33.98	0	0.00	34.10	2	2,047	0.10%
2019/09/02	3	34.10	1	34.00	34.15	2	2,039	0.10%
2019/08/30	5	33.86	5	33.45	33.80	0	2,043	0.00%
2019/08/29	11.1	32.90	27	32.96	32.90	-15.9	2,014	-0.79%
2019/08/28	29.2	35.93	7	35.97	36.10	22.2	1,973	1.12%
2019/08/27	4.2	35.94	0	0.00	35.60	4.2	1,916	0.22%
2019/08/26	3	36.10	5	36.15	36.15	-2	1,845	-0.11%
2019/08/23	2	36.50	2	36.30	36.30	0	1,826	0.00%
2019/08/22	8	36.52	0	0.00	36.45	8	1,836	0.44%
2019/08/21	8.1	36.69	2	36.78	36.50	6.1	1,865	0.33%
2019/08/20	1.1	36.42	1	36.40	36.45	0.1	1,896	0.00%
2019/08/19	6	36.34	28	36.44	36.15	-22	1,902	-1.16%
2019/08/16	21.1	36.22	2	36.35	36.40	19.1	1,898	1.01%
2019/08/15	30	35.71	2	35.50	35.95	28	1,880	1.49%
2019/08/14	29	36.58	125	36.73	36.45	-96	1,842	-5.21%	大賣/
2019/08/13	10	38.10	54.3	37.85	37.80	-44.3	1,731	-2.56%
2019/08/12	8.3	38.39	1.2	38.58	38.40	7.1	1,738	0.41%
2019/08/08	8	38.58	14.5	38.77	38.90	-6.5	1,745	-0.37%
2019/08/07	11	38.51	1	38.75	38.40	10	1,755	0.57%
2019/08/06	7	37.47	21.7	37.37	38.00	-14.7	1,770	-0.83%
2019/08/05	16	38.49	9	38.68	38.40	7	1,759	0.40%
2019/08/02	6	39.10	18.1	39.01	39.00	-12.1	1,739	-0.69%
2019/08/01	3.1	39.27	3	39.10	39.45	0	1,726	0.00%
2019/07/31	11.1	39.40	2	39.38	39.10	9.1	1,709	0.53%
2019/07/30	10	39.49	4.1	39.52	39.50	5.9	1,682	0.35%
2019/07/29	0.1	39.85	3	39.80	39.85	-3	1,666	-0.18%
2019/07/26	13	39.27	5	39.28	39.30	8	1,649	0.48%
2019/07/25	1.3	38.60	1	38.90	38.95	0.3	1,648	0.02%
2019/07/24	11.1	38.65	1	38.75	38.60	10.1	1,651	0.61%
2019/07/23	14	38.55	0	0.00	38.70	14	1,648	0.85%
2019/07/22	2.1	38.63	1	38.70	38.65	1.1	1,643	0.07%
2019/07/19	4	38.71	1.1	38.75	38.65	2.9	1,632	0.18%
2019/07/18	5.1	38.50	3	38.53	38.75	2.1	1,625	0.13%
2019/07/17	13	38.46	23.1	38.58	38.45	-10.1	1,613	-0.63%
2019/07/16	86	38.61	11.3	38.50	38.65	74.7	1,599	4.67%
2019/07/15	26	38.95	2	38.98	38.90	24	1,584	1.51%
2019/07/12	3.1	38.64	1	38.65	38.75	2.1	1,586	0.13%
2019/07/11	20.1	38.44	10	38.40	38.50	10.1	1,586	0.64%
2019/07/10	7	38.48	22	38.45	38.30	-15	1,577	-0.95%
2019/07/09	2.1	38.35	16	38.36	38.40	-13.9	1,570	-0.89%
2019/07/08	5	38.28	1	38.25	38.30	4	1,562	0.26%
2019/07/05	1.1	38.16	4	38.15	38.25	-2.9	1,573	-0.19%
2019/07/04	1.1	38.06	2	38.20	38.20	-0.9	1,563	-0.06%
2019/07/03	6.1	37.65	4.3	37.76	37.95	1.8	1,553	0.11%
2019/07/02	4	37.43	0	0.00	37.50	4	1,560	0.26%
2019/07/01	1	37.40	0	0.00	37.45	1	1,567	0.06%
2019/06/28	4	37.55	1.1	37.46	37.40	2.9	1,566	0.19%
2019/06/27	1.7	37.82	2.1	37.81	37.95	-0.4	1,571	-0.03%
2019/06/26	12	38.03	4.5	38.18	37.80	7.5	1,642	0.46%
2019/06/25	10.3	37.84	4	37.88	37.95	6.3	1,645	0.38%
2019/06/24	5	37.14	10	37.43	37.40	-5	1,636	-0.31%
2019/06/21	7.1	37.43	2	37.40	37.35	5.1	1,627	0.31%
2019/06/20	5.2	37.04	17	36.99	37.15	-11.8	1,580	-0.75%
2019/06/19	17.1	36.62	1	36.60	36.70	16.1	1,546	1.04%
2019/06/18	3.1	36.50	3	36.43	36.60	0.1	1,531	0.01%
2019/06/17	1.1	36.50	1	36.45	36.40	0.1	1,532	0.01%
2019/06/14	2	36.20	0	0.00	36.20	2	1,538	0.13%
2019/06/13	7	36.31	0	0.00	36.30	7	1,548	0.45%
2019/06/12	1.1	36.40	3	36.50	36.45	-1.9	1,560	-0.12%
2019/06/11	3.1	36.50	3	36.48	36.25	0.1	1,549	0.01%
2019/06/10	2	36.05	3	36.05	36.05	-1	1,537	-0.07%
2019/06/06	1	35.85	2	35.90	35.90	-1	1,544	-0.06%
2019/06/05	8.1	36.38	19.1	36.30	36.35	-11	1,527	-0.72%
2019/06/04	0.1	36.45	2	36.50	36.45	-1.9	1,536	-0.12%
2019/06/03	0	0.00	6	36.13	36.10	-6	1,551	-0.39%
2019/05/31	0	0.00	1	36.45	36.25	-1	1,537	-0.07%
2019/05/30	3	36.32	0	0.00	36.30	3	1,541	0.19%
2019/05/29	16.1	36.28	2	36.50	36.30	14.1	1,539	0.91%
2019/05/28	13	36.43	2.1	36.75	35.90	10.9	1,534	0.71%
2019/05/27	6.1	36.58	7	36.60	36.70	-0.9	1,506	-0.06%
2019/05/24	1.1	35.66	0.1	35.75	35.75	1	1,473	0.07%
2019/05/23	4	35.33	2	35.43	35.30	2	1,488	0.13%
2019/05/22	9	35.91	5.1	35.65	35.60	3.9	1,513	0.26%
2019/05/21	6.1	35.82	2	35.75	35.85	4.1	1,514	0.27%
2019/05/20	8	35.57	4.2	35.65	35.60	3.8	1,519	0.25%
2019/05/17	28.6	35.86	0	0.00	35.70	28.6	1,506	1.90%
2019/05/16	3	35.53	10	35.47	35.50	-7	1,474	-0.47%
2019/05/15	5.1	35.21	37	35.27	35.30	-31.9	1,452	-2.20%
2019/05/14	33	34.35	20.1	34.29	34.65	12.9	1,436	0.90%
2019/05/13	9.1	34.32	17.7	34.28	34.20	-8.6	1,408	-0.61%
2019/05/10	4	33.45	4	33.33	33.35	0	1,380	0.00%
2019/05/09	3	33.40	5	33.46	33.35	-2	1,379	-0.15%
2019/05/08	1	33.60	4	33.35	33.65	-3	1,383	-0.22%
2019/05/07	1.7	33.68	0	0.00	33.65	1.7	1,413	0.12%
2019/05/06	3	33.48	0	0.00	33.45	3	1,427	0.21%
2019/05/03	8	33.85	0	0.00	33.85	8	1,420	0.56%
2019/05/02	0.1	34.10	0	0.00	34.00	0.1	1,423	0.01%
2019/04/30	16	33.81	1.1	33.90	33.90	14.9	1,415	1.05%
2019/04/29	1	33.40	1	33.45	33.50	0	1,403	0.00%
2019/04/26	2.1	33.30	3	33.30	33.30	-0.9	1,406	-0.06%
2019/04/25	0	0.00	1	33.25	33.25	-1	1,407	-0.07%
2019/04/24	1.3	33.25	0	0.00	33.25	1.3	1,412	0.09%
2019/04/23	0.1	33.30	3	33.05	33.25	-2.9	1,422	-0.20%
2019/04/22	2	33.10	2	33.10	33.05	0	1,431	0.00%
2019/04/19	1	32.65	4	32.95	33.05	-3	1,438	-0.21%
2019/04/18	6	32.85	8	32.83	32.60	-2	1,463	-0.14%
2019/04/17	3	33.08	1	33.20	33.15	2	1,449	0.14%
2019/04/16	1	33.15	6.2	33.15	33.20	-5.2	1,443	-0.36%
2019/04/15	8.1	33.40	0.1	33.40	33.35	8	1,465	0.55%
2019/04/12	3	33.23	1	33.25	33.30	2	1,475	0.14%
2019/04/11	9	33.34	0	0.00	33.20	9	1,479	0.61%
2019/04/10	7	33.59	8	33.68	33.80	-1	1,486	-0.07%
2019/04/09	4.1	33.70	0	0.00	33.80	4.1	1,482	0.28%
2019/04/08	8.1	33.56	0.3	33.70	33.65	7.8	1,482	0.53%
2019/04/03	6.2	33.11	1	33.35	33.50	5.2	1,474	0.35%
2019/04/02	9	33.36	2	33.40	33.20	7	1,465	0.48%
2019/04/01	11	33.60	5	33.52	33.55	6	1,445	0.42%
2019/03/29	11	33.71	52.2	33.77	33.65	-41.2	1,430	-2.88%
2019/03/27	5	32.69	0	0.00	32.60	5	1,364	0.37%
2019/03/26	7	32.36	1	32.10	32.50	6	1,376	0.44%
2019/03/25	6	31.87	0	0.00	31.85	6	1,368	0.44%
2019/03/22	1	32.20	0	0.00	32.20	1	1,362	0.07%
2019/03/21	9	32.32	0	0.00	32.45	9	1,364	0.66%
2019/03/20	6.2	32.24	1	32.40	32.40	5.2	1,373	0.38%
2019/03/19	6	32.38	10	32.49	32.35	-4	1,378	-0.29%
2019/03/18	0	0.00	1	32.55	32.55	-1	1,374	-0.07%
2019/03/15	5.1	31.91	0	0.00	32.25	5.1	1,366	0.37%
2019/03/14	27	32.00	0	0.00	32.05	27	1,360	1.99%
2019/03/13	1.4	32.09	0	0.00	32.10	1.4	1,356	0.10%
2019/03/12	1	32.15	3	32.22	32.15	-2	1,365	-0.15%
2019/03/11	2	31.95	7	31.99	32.10	-5	1,363	-0.37%
2019/03/08	1	31.95	4	32.15	32.10	-3	1,369	-0.22%
2019/03/07	3	32.32	1	32.20	32.20	2	1,373	0.15%
2019/03/06	10.1	32.30	3	32.23	32.30	7.1	1,377	0.52%
2019/03/05	0.1	31.90	3	31.77	31.85	-2.9	1,359	-0.21%
2019/03/04	5.1	31.65	6	31.65	31.70	-0.9	1,350	-0.07%
2019/02/27	6	31.75	5	31.50	31.65	1	1,343	0.07%
2019/02/26	2	31.48	2	31.40	31.40	0	1,342	0.00%
2019/02/25	3.1	31.70	1	31.65	31.70	2.1	1,326	0.16%
2019/02/22	3	31.70	0	0.00	31.65	3	1,315	0.23%
2019/02/21	2	32.00	1	31.95	31.85	1	1,311	0.08%
2019/02/20	4.1	31.84	23.1	31.72	31.85	-19	1,280	-1.48%
2019/02/19	4	30.86	1	31.20	31.20	3	1,240	0.24%
2019/02/18	12.1	30.78	9	30.83	30.80	3.1	1,249	0.25%
2019/02/15	1	30.50	20	30.53	30.50	-19	1,241	-1.53%
2019/02/14	2	30.55	0.6	30.70	30.50	1.4	1,238	0.12%
2019/02/13	2	30.45	1	30.65	30.65	1	1,224	0.08%
2019/02/12	27.1	30.47	7	30.43	30.40	20.1	1,209	1.66%
2019/02/11	2	30.23	1	30.20	30.15	1	1,197	0.08%
2019/01/30	0.5	30.20	1	30.15	30.15	-0.5	1,197	-0.04%
2019/01/29	0	30.20	0	0.00	30.05	0	1,184	0.00%
2019/01/28	3	30.08	0	0.00	30.20	3	1,186	0.25%
2019/01/25	5	29.93	0	0.00	29.90	5	1,178	0.42%
2019/01/23	2	30.13	5	30.09	30.10	-3	1,147	-0.26%
2019/01/22	4	30.14	5	30.35	30.00	-1	1,148	-0.09%
2019/01/21	0.1	30.45	1	30.40	30.35	-0.9	1,149	-0.08%
2019/01/18	4	30.04	2	30.08	30.20	2	1,165	0.17%
2019/01/17	0	0.00	0.4	30.10	29.90	-0.4	1,174	-0.03%
2019/01/15	5	29.98	3	29.95	29.95	2	1,184	0.17%
2019/01/14	2	29.85	2	29.98	29.80	0	1,193	0.00%
2019/01/10	2	29.70	0	0.00	29.60	2	1,255	0.16%
2019/01/09	5	29.39	12	29.65	29.80	-7	1,256	-0.56%
2019/01/08	6	29.33	0	0.00	29.30	6	1,229	0.49%
2019/01/07	0.2	29.55	7	29.33	29.50	-6.8	1,240	-0.55%
2019/01/04	18	29.06	2	29.00	28.90	16	1,262	1.27%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%