聯華 (1229)-大昌-新店券商分點個股進出

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
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯華 (1229)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	57.50	1.1	57.52	57.60	0.9	864	0.10%
2024/11/20	1	57.70	0	0.00	58.10	1	864	0.12%
2024/11/19	1	56.90	0	0.00	58.60	1	858	0.12%
2024/11/18	2	57.25	0	0.00	57.00	2	845	0.24%
2024/11/15	2	58.00	0.2	57.80	57.80	1.8	833	0.22%
2024/11/14	2.5	58.12	0	0.00	58.10	2.5	824	0.30%
2024/11/13	4	58.73	0	0.00	58.80	4	806	0.50%
2024/11/12	0.1	59.30	0	0.00	59.00	0.1	802	0.01%
2024/11/11	3	59.50	0	0.00	59.70	3	798	0.38%
2024/11/07	0	0.00	0.1	60.30	60.00	-0.1	810	-0.01%
2024/11/05	0	0.00	0	60.70	60.00	0	839	0.00%
2024/11/04	8	60.30	0	0.00	60.20	8	875	0.91%
2024/10/30	0	0.00	4	59.70	59.80	-4	955	-0.42%
2024/10/29	1	59.90	0	0.00	59.90	1	960	0.10%
2024/10/28	0.1	60.30	1	60.00	60.20	-0.9	959	-0.09%
2024/10/25	2	60.00	0	0.00	60.20	2	968	0.21%
2024/10/24	3.4	60.19	0	0.00	60.20	3.4	990	0.34%
2024/10/22	0	0.00	0.3	61.00	60.90	-0.3	1,055	-0.03%
2024/10/21	1	61.40	0	0.00	61.30	1	1,085	0.09%
2024/10/18	1	61.20	0	0.00	61.30	1	1,101	0.09%
2024/10/16	0	0.00	2	60.80	61.00	-2	1,111	-0.18%
2024/10/15	0	0.00	2	61.00	60.90	-2	1,112	-0.18%
2024/10/11	0.2	61.00	0	0.00	60.80	0.2	1,152	0.02%
2024/09/30	1	61.70	0	0.00	61.70	1	1,276	0.08%
2024/09/27	1	61.50	0	0.00	61.80	1	1,280	0.08%
2024/09/26	0	0.00	0	61.30	61.10	0	1,273	0.00%
2024/09/25	2	61.20	0	0.00	61.00	2	1,272	0.16%
2024/09/16	0.2	61.00	0	0.00	60.70	0.2	1,267	0.02%
2024/09/10	2	59.80	14	59.97	59.90	-12	1,311	-0.91%
2024/09/09	3	59.73	0	0.00	60.10	3	1,305	0.23%
2024/09/06	1	59.90	0	0.00	60.10	1	1,291	0.08%
2024/09/04	1	60.30	0	0.00	60.30	1	1,296	0.08%
2024/09/03	0.2	62.10	0.4	62.90	62.00	-0.2	1,258	-0.01%
2024/08/30	1	62.70	0	0.00	63.00	1	1,256	0.08%
2024/08/26	2	63.00	0	0.00	62.60	2	1,269	0.16%
2024/08/23	1	62.20	1.7	62.11	62.10	-0.7	1,266	-0.06%
2024/08/22	3	62.20	0	0.00	62.10	3	1,272	0.24%
2024/08/20	1.3	61.80	0	0.00	61.50	1.3	1,279	0.10%
2024/08/16	1	61.50	0	0.00	61.30	1	1,276	0.08%
2024/08/13	0.5	61.00	0	0.00	60.90	0.5	1,273	0.04%
2024/08/12	1	60.80	0	0.00	61.40	1	1,277	0.08%
2024/08/05	2	58.95	0	0.00	58.40	2	1,196	0.17%
2024/07/31	1	63.00	0	0.00	62.60	1	1,107	0.09%
2024/07/30	2.6	62.77	0.1	63.00	63.00	2.5	1,098	0.23%
2024/07/26	1.3	63.88	0	0.00	64.00	1.3	1,054	0.12%
2024/07/23	2	70.90	13.1	71.30	70.60	-11.1	1,003	-1.10%
2024/07/22	0	0.00	0.7	70.60	70.70	-0.7	988	-0.07%
2024/07/19	3	71.30	0	0.00	70.50	3	965	0.31%
2024/07/17	0	0.00	1	70.90	70.70	-1	937	-0.11%
2024/07/15	0	0.00	1	70.70	70.60	-1	956	-0.10%
2024/07/12	2	70.55	0	0.00	70.90	2	955	0.21%
2024/07/11	2	70.40	0	0.00	70.20	2	941	0.21%
2024/07/10	0	0.00	1	70.80	70.60	-1	956	-0.10%
2024/07/09	1	71.10	1	70.70	71.00	0	945	0.00%
2024/07/08	1	71.50	0.1	71.30	71.60	0.9	933	0.10%
2024/07/05	1	71.10	4	70.95	70.40	-3	910	-0.33%
2024/07/04	6	69.63	2	69.40	69.80	4	878	0.46%
2024/07/02	2	67.60	2	67.50	67.50	0	841	0.00%
2024/07/01	0.1	68.00	0	0.00	68.00	0.1	840	0.01%
2024/06/28	0	0.00	7	67.94	68.30	-7	838	-0.83%
2024/06/25	0	0.00	0.3	68.20	68.10	-0.3	830	-0.03%
2024/06/24	0	0.00	3	67.70	67.60	-3	823	-0.36%
2024/06/03	1	67.00	0	0.00	67.00	1	983	0.10%
2024/05/24	1	67.10	0	0.00	67.10	1	1,015	0.10%
2024/05/23	3	67.77	0.4	67.70	67.60	2.6	1,017	0.26%
2024/05/16	0.3	68.10	2	67.80	68.30	-1.7	1,020	-0.17%
2024/05/14	1	67.40	0	0.00	67.30	1	1,027	0.10%
2024/05/08	0.2	67.20	0	0.00	67.70	0.2	1,051	0.02%
2024/04/30	0	0.00	4.1	66.21	66.40	-4.1	1,048	-0.39%
2024/04/26	0.1	65.50	0	0.00	65.50	0.1	1,046	0.00%
2024/04/22	0.3	65.40	0	0.00	65.50	0.3	1,066	0.03%
2024/04/19	3	65.30	0	0.00	65.30	3	1,060	0.28%
2024/04/18	2	65.95	0	0.00	66.10	2	1,036	0.19%
2024/04/17	3	66.17	0	0.00	66.30	3	1,039	0.29%
2024/04/16	2	66.60	0	0.00	66.30	2	1,023	0.20%
2024/04/15	1	67.70	0	0.00	67.70	1	992	0.10%
2024/04/10	1.2	67.92	1	68.50	68.00	0.2	994	0.02%
2024/04/08	0	0.00	1	67.50	67.40	-1	1,004	-0.10%
2024/04/02	0	0.00	0.3	67.90	67.50	-0.3	1,005	-0.03%
2024/04/01	0.1	68.00	0	0.00	67.80	0.1	1,009	0.00%
2024/03/28	0	0.00	0.1	68.00	68.00	-0.1	1,016	-0.01%
2024/03/26	3	66.57	0	0.00	66.80	3	1,011	0.30%
2024/03/21	22	67.65	0	0.00	67.60	22	999	2.20%
2024/03/20	2	66.80	0.2	67.00	67.30	1.8	1,039	0.17%
2024/03/19	1	67.30	0	0.00	67.20	1	1,037	0.10%
2024/03/18	2	67.40	0	0.00	67.70	2	1,033	0.19%
2024/03/13	0	0.00	1	68.80	69.20	-1	1,018	-0.10%
2024/03/12	0	0.00	0.1	68.90	68.60	-0.1	1,010	-0.01%
2024/03/11	2	69.20	15	68.89	68.80	-13	1,008	-1.29%
2024/03/08	1	66.40	0	0.00	65.70	1	954	0.10%
2024/03/07	2	67.00	0	0.00	67.00	2	936	0.21%
2024/03/05	1.4	67.30	1	67.50	67.40	0.4	944	0.04%
2024/03/04	0	0.00	10.4	65.81	66.00	-10.4	928	-1.12%
2024/03/01	1	65.30	0	0.00	65.50	1	920	0.11%
2024/02/29	2	64.85	0	0.00	65.50	2	932	0.21%
2024/02/27	6	64.70	0	0.00	64.60	6	914	0.66%
2024/02/23	3	65.57	0	0.00	65.00	3	914	0.33%
2024/02/22	4	65.23	2	65.00	65.50	2	944	0.21%
2024/02/21	2	64.70	0	0.00	64.80	2	956	0.21%
2024/02/20	2	64.95	0	0.00	64.90	2	955	0.21%
2024/02/19	6	65.28	0	0.00	65.10	6	957	0.63%
2024/02/02	1	65.70	0	0.00	65.60	1	977	0.10%
2024/01/31	0.8	65.20	0	0.00	64.90	0.8	946	0.08%
2024/01/30	0	0.00	2	65.50	64.80	-2	945	-0.21%
2024/01/24	2	65.00	5	65.00	64.60	-3	926	-0.32%
2024/01/22	0	0.00	10	65.16	64.90	-10	932	-1.07%
2024/01/17	0.2	63.60	0	0.00	63.60	0.2	937	0.02%
2024/01/12	0	0.00	1.1	65.02	65.00	-1.1	911	-0.12%
2024/01/11	0	0.00	1	65.00	65.90	-1	910	-0.11%
2024/01/09	0	0.00	1.1	64.71	64.50	-1.1	925	-0.12%
2024/01/05	0	0.00	2	65.00	64.90	-2	932	-0.21%
2024/01/03	6	65.73	0	0.00	65.30	6	934	0.64%
2024/01/02	1	66.50	0	0.00	66.50	1	919	0.11%
2023/12/29	0	0.00	1.4	66.70	66.70	-1.4	923	-0.15%
2023/12/28	0.2	66.40	0	0.00	66.40	0.2	922	0.02%
2023/12/27	0	0.00	3.7	65.76	65.90	-3.7	919	-0.40%
2023/12/26	0	0.00	5	66.00	65.90	-5	914	-0.55%
2023/12/25	0	0.00	0.1	65.80	65.70	-0.1	917	-0.01%
2023/12/21	1	66.40	14.3	66.08	66.20	-13.3	915	-1.46%
2023/12/20	0	0.00	0	66.30	66.30	0	919	0.00%
2023/12/18	0	0.00	0.1	66.60	66.30	-0.1	905	-0.02%
2023/12/15	0	0.00	0.1	67.60	67.00	-0.1	895	-0.01%
2023/12/12	3	67.00	0	0.00	67.20	3	883	0.34%
2023/12/11	1	66.60	0	0.00	67.20	1	887	0.11%
2023/12/06	0	0.00	1	69.00	68.60	-1	863	-0.12%
2023/12/05	0	0.00	3	68.73	68.50	-3	850	-0.35%
2023/12/04	0	0.00	1	68.50	68.50	-1	847	-0.12%
2023/12/01	0	0.00	7.2	68.30	68.40	-7.2	845	-0.85%
2023/11/30	2	68.10	0	0.00	68.40	2	847	0.24%
2023/11/29	0	0.00	1.1	67.70	68.00	-1.1	835	-0.13%
2023/11/24	0	0.00	2	66.90	67.00	-2	817	-0.24%
2023/11/21	0	0.00	1.3	66.58	67.10	-1.3	806	-0.16%
2023/11/20	0	0.00	1.3	65.26	65.50	-1.3	779	-0.17%
2023/11/17	10	64.50	0	0.00	64.40	10	771	1.30%
2023/11/16	1	64.10	0.2	64.70	64.60	0.8	767	0.10%
2023/11/15	0.1	64.10	1.2	64.75	64.90	-1.1	768	-0.14%
2023/11/14	0	0.00	2	63.30	63.80	-2	751	-0.27%
2023/11/02	1	61.60	0	61.80	61.60	1	836	0.12%
2023/10/27	0	0.00	4	62.15	62.20	-4	897	-0.45%
2023/10/26	0	0.00	1	61.20	61.20	-1	908	-0.11%
2023/10/24	0	0.00	1	61.20	61.20	-1	964	-0.10%
2023/10/23	0	0.00	4	61.00	60.60	-4	1,014	-0.39%
2023/10/17	2	61.05	0	0.00	60.90	2	1,078	0.19%
2023/10/13	0.3	61.60	1.1	61.51	61.30	-0.8	1,141	-0.07%
2023/10/06	0	0.00	0.2	62.20	62.10	-0.2	1,249	-0.02%
2023/10/05	0	0.00	1	62.20	61.80	-1	1,256	-0.08%
2023/10/04	1	61.20	0	0.00	61.40	1	1,274	0.08%
2023/09/28	0	0.00	1	62.40	62.40	-1	1,315	-0.08%
2023/09/25	0	0.00	0.4	62.23	62.50	-0.4	1,352	-0.03%
2023/09/19	0	0.00	1.1	61.91	61.70	-1.1	1,488	-0.07%
2023/09/18	0	0.00	0.5	62.20	62.30	-0.5	1,502	-0.03%
2023/09/15	0.1	61.90	0	0.00	63.00	0.1	1,501	0.01%
2023/09/14	0	0.00	1	61.90	62.00	-1	1,458	-0.07%
2023/09/08	0	0.00	1	60.10	60.20	-1	1,461	-0.07%
2023/09/07	1	60.50	0	0.00	60.30	1	1,464	0.07%
2023/09/06	1	61.00	0	0.00	60.80	1	1,464	0.07%
2023/09/04	0	0.00	1	61.60	61.60	-1	1,469	-0.07%
2023/08/30	1	60.60	0	0.00	60.60	1	1,455	0.07%
2023/08/29	0.7	60.80	0	0.00	60.60	0.7	1,462	0.05%
2023/08/25	0	0.00	0.2	60.90	60.20	-0.2	1,467	-0.01%
2023/08/24	1	59.50	0	0.00	59.70	1	1,467	0.07%
2023/08/23	2	59.60	0	0.00	59.60	2	1,483	0.13%
2023/08/22	1	59.80	0	0.00	59.60	1	1,488	0.07%
2023/08/18	2	59.90	0	0.00	59.70	2	1,492	0.13%
2023/08/17	0	0.00	1	59.70	60.20	-1	1,481	-0.07%
2023/08/16	5.3	60.13	0	0.00	60.50	5.3	1,483	0.36%
2023/08/15	4	61.38	0	0.00	60.90	4	1,461	0.27%
2023/08/11	4	62.50	0	0.00	62.50	4	1,474	0.27%
2023/08/10	2	63.30	0	0.00	63.10	2	1,481	0.13%
2023/08/09	0	0.00	1	64.50	64.30	-1	1,484	-0.07%
2023/08/08	3	63.60	0	0.00	63.70	3	1,478	0.20%
2023/08/07	6	62.27	2	63.15	63.20	4	1,487	0.27%
2023/08/04	1.3	62.69	0	0.00	62.60	1.3	1,468	0.09%
2023/08/02	3	63.17	0	0.00	63.10	3	1,469	0.20%
2023/08/01	3	64.33	0	0.00	64.30	3	1,447	0.21%
2023/07/31	3	64.33	0	0.00	63.90	3	1,459	0.21%
2023/07/27	2	64.80	0	0.00	64.60	2	1,433	0.14%
2023/07/26	0	0.00	2	65.00	65.50	-2	1,421	-0.14%
2023/07/25	2.1	69.26	5	69.16	69.30	-2.9	1,379	-0.21%
2023/07/21	1	69.50	30	69.40	69.60	-29	1,356	-2.14%
2023/07/20	2	69.80	15	69.88	69.70	-13	1,453	-0.89%
2023/07/19	9	70.14	7	69.71	68.80	2	1,505	0.13%
2023/07/18	0	0.00	9	71.07	71.20	-9	1,467	-0.61%
2023/07/17	2	70.50	3	70.97	70.90	-1	1,466	-0.07%
2023/07/14	1.2	70.97	2.1	71.20	71.10	-0.9	1,434	-0.06%
2023/07/13	4	70.45	3	69.97	69.80	1	1,415	0.07%
2023/07/12	3	68.80	0	0.00	69.20	3	1,422	0.21%
2023/07/11	2	69.25	1.2	69.26	69.40	0.9	1,427	0.06%
2023/07/06	3	68.57	3.1	68.56	68.20	-0.1	1,424	0.00%
2023/07/05	2	68.80	2	69.35	69.10	0	1,412	0.00%
2023/07/04	1	68.80	1	69.30	69.00	0	1,418	0.00%
2023/07/03	1	67.80	3	68.93	69.00	-2	1,438	-0.14%
2023/06/30	2	67.70	52	68.00	67.80	-50	1,442	-3.47%
2023/06/29	39	68.16	6	68.52	67.60	33	1,409	2.34%
2023/06/28	15	66.61	2	67.35	67.90	13	1,371	0.95%
2023/06/27	0	0.00	3	66.30	66.70	-3	1,346	-0.22%
2023/06/20	1	63.60	0	0.00	63.60	1	1,313	0.08%
2023/06/19	0.1	64.30	0	0.00	64.10	0.1	1,328	0.01%
2023/06/16	0	0.00	1	64.70	64.60	-1	1,333	-0.08%
2023/06/15	1	63.80	11	63.90	63.90	-10	1,323	-0.76%
2023/06/13	0	0.00	0.3	63.80	63.80	-0.3	1,372	-0.02%
2023/06/09	0	0.00	2	63.90	63.40	-2	1,422	-0.14%
2023/06/08	1.1	63.69	0	0.00	63.60	1.1	1,422	0.08%
2023/06/07	0.1	63.00	17	62.74	63.00	-16.9	1,418	-1.19%
2023/06/06	4	62.50	26	62.78	62.40	-22	1,410	-1.56%
2023/06/01	0	0.00	1	62.80	62.70	-1	1,412	-0.07%
2023/05/31	0.1	62.50	0	0.00	62.30	0.1	1,414	0.01%
2023/05/30	1	62.50	0	0.00	62.70	1	1,411	0.07%
2023/05/29	1	63.60	0	0.00	63.20	1	1,417	0.07%
2023/05/26	4	62.40	1	62.90	62.90	3	1,395	0.21%
2023/05/25	1	62.30	2	62.90	62.90	-1	1,387	-0.07%
2023/05/24	1	62.30	0	62.50	62.70	1	1,384	0.07%
2023/05/22	0	0.00	1	62.80	62.80	-1	1,384	-0.07%
2023/05/18	1	62.30	0	0.00	62.30	1	1,363	0.07%
2023/05/17	0	0.00	2	62.70	62.80	-2	1,360	-0.15%
2023/05/16	0	0.00	1	61.70	61.50	-1	1,333	-0.07%
2023/05/15	2	60.20	0	0.00	60.90	2	1,322	0.15%
2023/05/09	1	61.90	0	0.00	61.80	1	1,317	0.08%
2023/05/05	33.1	62.16	0	0.00	61.90	33.1	1,348	2.45%
2023/05/04	24	62.33	3.1	62.34	62.70	20.9	1,347	1.55%
2023/05/03	0	0.00	1	61.80	61.90	-1	1,338	-0.07%
2023/04/26	0	0.00	4	60.30	61.10	-4	1,339	-0.30%
2023/04/25	5	61.66	5.4	62.39	60.20	-0.4	1,313	-0.03%
2023/04/24	1	61.60	37	62.00	62.30	-36	1,211	-2.97%
2023/04/21	1.1	60.77	0	0.00	59.80	1.1	1,191	0.09%
2023/04/18	3	59.90	12	60.15	59.80	-9	1,160	-0.78%
2023/04/17	5	60.64	11	60.55	60.20	-6	1,149	-0.52%
2023/04/14	0	0.00	1	59.30	59.40	-1	1,096	-0.09%
2023/04/12	0	0.00	0.1	58.50	58.30	-0.1	1,081	0.00%
2023/04/11	5	58.56	0	0.00	58.30	5	1,073	0.47%
2023/04/10	0	0.00	2	58.80	58.70	-2	1,064	-0.19%
2023/04/07	0.2	58.20	2	58.30	58.30	-1.8	1,054	-0.17%
2023/04/06	0	0.00	8.5	57.21	57.70	-8.5	1,039	-0.82%
2023/03/31	0	0.00	1	56.10	56.00	-1	1,011	-0.10%
2023/03/30	1	55.80	0.4	56.00	55.70	0.6	977	0.07%
2023/03/29	1	55.80	0	0.00	56.00	1	979	0.10%
2023/03/28	0	0.00	0.3	56.00	55.80	-0.3	986	-0.03%
2023/03/27	0	0.00	1	56.00	56.00	-1	982	-0.10%
2023/03/24	6	56.40	10	56.31	56.20	-4	961	-0.42%
2023/03/21	0	0.00	3	55.50	55.60	-3	943	-0.32%
2023/03/20	1	54.50	9	55.00	54.60	-8	937	-0.85%
2023/03/17	2	54.45	4	54.73	54.40	-2	925	-0.22%
2023/03/16	1	55.50	0	0.00	55.50	1	889	0.11%
2023/03/15	0	0.00	26.5	56.09	56.10	-26.5	879	-3.01%
2023/03/14	6	55.10	4	55.33	55.10	2	863	0.23%
2023/03/13	1	53.00	5	53.16	53.80	-4	832	-0.48%
2023/03/10	1.1	53.99	8	54.05	53.90	-6.9	832	-0.83%
2023/03/08	1.1	54.43	0	0.00	54.80	1.1	845	0.13%
2023/03/06	1.1	54.24	0	0.00	54.80	1.1	846	0.13%
2023/03/03	0.3	54.20	5.4	54.11	54.20	-5.1	842	-0.60%
2023/03/02	4.2	53.62	0	0.00	54.00	4.2	841	0.50%
2023/03/01	1	54.00	0	0.00	53.80	1	838	0.12%
2023/02/22	2.4	53.47	1	53.80	53.80	1.4	832	0.17%
2023/02/21	1	53.90	0.5	54.00	53.90	0.5	830	0.06%
2023/02/20	2.2	54.30	3	54.17	54.30	-0.8	843	-0.09%
2023/02/15	1	53.10	4	53.10	53.20	-3	861	-0.35%
2023/02/14	1	53.50	0	0.00	53.40	1	863	0.12%
2023/02/13	3	53.70	1.5	53.87	53.70	1.5	865	0.17%
2023/02/10	2	54.50	5	54.60	54.40	-3	868	-0.35%
2023/02/09	2.2	54.87	0	0.00	55.00	2.2	867	0.25%
2023/02/08	10	54.15	0.2	54.50	54.60	9.8	858	1.14%
2023/02/07	19	53.65	0	0.00	53.90	19	847	2.24%
2023/02/06	10	53.76	0	0.00	53.70	10	844	1.18%
2023/02/03	9.7	53.38	0	0.00	53.80	9.7	827	1.17%
2023/02/02	9	52.40	3	53.00	53.40	6	800	0.75%
2023/02/01	9	51.50	0.5	52.10	52.40	8.5	786	1.08%
2023/01/31	0	0.00	0.1	52.10	51.90	-0.1	787	-0.01%
2023/01/30	3.4	51.55	0	0.00	51.60	3.4	779	0.43%
2023/01/17	0	0.00	1.1	51.42	51.50	-1.1	768	-0.14%
2023/01/16	2	51.40	0	0.00	51.50	2	769	0.26%
2023/01/13	1.3	51.29	0	0.00	51.30	1.3	762	0.17%
2023/01/12	0	0.00	1	51.70	51.70	-1	768	-0.13%
2023/01/11	0	0.00	1.7	51.65	52.30	-1.7	765	-0.22%
2023/01/10	9	50.10	0	0.00	50.00	9	724	1.24%
2023/01/05	0.5	50.10	0	0.00	50.10	0.5	761	0.06%
2023/01/04	4	50.10	0	0.00	50.10	4	768	0.52%
2022/12/29	0	0.00	1	49.35	49.70	-1	788	-0.13%
2022/12/27	1	49.40	0	0.00	49.45	1	814	0.12%
2022/12/21	1	48.95	0	0.00	48.90	1	891	0.11%
2022/12/20	2	49.08	2	48.95	48.95	0	891	0.00%
2022/12/19	3	49.68	2	49.85	49.80	1	898	0.11%
2022/12/15	0	0.00	2	50.20	50.20	-2	904	-0.22%
2022/12/14	0	0.00	1.1	49.82	49.95	-1.1	915	-0.12%
2022/12/13	0	50.20	0	0.00	49.75	0	919	0.00%
2022/12/08	0.1	49.45	0	0.00	49.45	0.1	980	0.01%
2022/12/07	0.1	49.90	0	0.00	49.80	0.1	983	0.01%
2022/12/06	2.2	50.23	0	0.00	50.00	2.2	984	0.22%
2022/12/05	0	0.00	1	50.70	50.70	-1	987	-0.10%
2022/12/01	0	0.00	0.2	51.30	51.30	-0.2	998	-0.02%
2022/11/24	1	50.20	0	0.00	50.20	1	981	0.10%
2022/11/23	1	49.75	0	0.00	49.75	1	993	0.10%
2022/11/16	1	49.55	4	49.40	49.30	-3	1,046	-0.29%
2022/11/15	1	50.80	0	0.00	50.60	1	1,036	0.10%
2022/11/14	0.2	50.80	0	0.00	50.90	0.2	1,034	0.01%
2022/11/11	2	50.30	0	0.00	50.10	2	1,027	0.19%
2022/11/10	1	50.20	2	49.95	50.00	-1	1,024	-0.10%
2022/11/09	0	0.00	1	50.40	50.50	-1	1,024	-0.10%
2022/11/08	1	49.80	41	49.80	49.75	-40	1,046	-3.82%
2022/11/03	1	48.00	0	0.00	48.00	1	1,036	0.10%
2022/11/02	4	47.60	0	0.00	47.60	4	1,036	0.39%
2022/10/26	0.6	46.00	0	0.00	46.40	0.6	1,123	0.05%
2022/10/24	0.1	47.20	0	0.00	47.10	0.1	1,159	0.01%
2022/10/20	1	46.85	0	0.00	47.10	1	1,176	0.09%
2022/10/17	3	47.18	17	46.85	47.60	-14	1,188	-1.18%
2022/10/13	2	48.35	3	48.55	48.25	-1	1,167	-0.09%
2022/10/12	0	0.00	1	48.90	48.90	-1	1,159	-0.09%
2022/10/11	8	48.20	9.3	48.05	48.30	-1.3	1,154	-0.11%
2022/10/07	1.1	49.92	0	0.00	49.85	1.1	1,128	0.10%
2022/10/06	2	50.05	1	50.40	50.60	1	1,125	0.09%
2022/10/04	8	49.90	2	49.83	49.95	6	1,131	0.53%
2022/10/03	1	49.80	1.5	50.30	49.65	-0.5	1,122	-0.04%
2022/09/30	0	0.00	1.9	50.61	50.70	-1.9	1,117	-0.17%
2022/09/28	1.1	51.49	4.4	51.42	51.10	-3.3	1,098	-0.30%
2022/09/27	0.4	52.30	0	0.00	52.70	0.4	1,088	0.04%
2022/09/26	1.1	52.63	11.3	52.71	52.60	-10.2	1,093	-0.93%
2022/09/22	2	53.20	0	0.00	54.20	2	1,101	0.18%
2022/09/21	3	53.73	0	0.00	53.60	3	1,095	0.27%
2022/09/20	1	54.00	0	0.00	54.30	1	1,085	0.09%
2022/09/19	5	54.50	0	0.00	53.90	5	1,089	0.46%
2022/09/15	2	54.55	0	0.00	54.80	2	1,065	0.19%
2022/09/14	1	54.80	0	0.00	54.70	1	1,064	0.09%
2022/09/13	2	55.35	0	0.00	55.40	2	1,077	0.19%
2022/09/12	1.2	55.44	0	0.00	55.30	1.2	1,080	0.11%
2022/09/07	5	55.50	0	0.00	54.60	5	1,098	0.46%
2022/09/05	0.1	56.50	2	56.05	56.00	-2	1,098	-0.18%
2022/09/01	0	56.70	0	0.00	56.50	0	1,126	0.00%
2022/08/29	5.1	58.51	0	0.00	58.80	5.1	1,148	0.44%
2022/08/26	0	0.00	2	59.50	59.60	-2	1,134	-0.18%
2022/08/25	0	0.00	0.1	60.50	60.20	-0.1	1,149	-0.01%
2022/08/24	0	0.00	1.2	60.67	59.90	-1.2	1,143	-0.10%
2022/08/16	0	0.00	3	59.40	59.40	-3	1,210	-0.25%
2022/08/12	4	57.83	0	0.00	57.70	4	1,209	0.33%
2022/08/11	0.1	57.40	0	0.00	57.40	0.1	1,248	0.00%
2022/08/10	0	56.80	0	0.00	56.50	0	1,261	0.00%
2022/08/09	3	56.70	0	0.00	57.00	3	1,269	0.24%
2022/08/04	0	55.70	2	55.70	56.40	-2	1,338	-0.15%
2022/08/02	1	58.00	2	58.00	58.50	-1	1,335	-0.07%
2022/07/29	0	0.00	1	59.20	59.90	-1	1,376	-0.07%
2022/07/28	0	0.00	0.1	58.20	58.20	-0.1	1,361	-0.01%
2022/07/27	0	0.00	1	58.30	58.40	-1	1,374	-0.07%
2022/07/26	0.9	58.10	0	0.00	58.00	0.9	1,398	0.06%
2022/07/25	0	0.00	6	57.30	57.40	-6	1,424	-0.42%
2022/07/22	0.2	56.40	0	0.00	56.60	0.2	1,450	0.01%
2022/07/21	0	0.00	2	55.70	55.90	-2	1,521	-0.13%
2022/07/20	0.1	56.60	0	0.00	55.90	0.1	1,588	0.00%
2022/07/15	3	54.70	0	0.00	54.50	3	1,733	0.17%
2022/07/13	0	0.00	1	54.50	55.50	-1	1,796	-0.06%
2022/07/12	13	54.74	8	54.10	54.10	5	1,811	0.28%
2022/07/11	0	0.00	1	54.50	54.90	-1	1,838	-0.05%
2022/07/08	1	55.00	0	0.00	54.60	1	1,841	0.05%
2022/07/07	5	55.00	0	0.00	55.40	5	1,841	0.27%
2022/07/04	1	54.50	15	54.81	55.00	-14	1,894	-0.74%
2022/07/01	2.1	55.14	1	54.70	54.70	1.1	1,942	0.05%
2022/06/29	0.1	56.60	3	56.87	57.00	-2.9	1,977	-0.15%
2022/06/28	0	0.00	1	57.50	57.00	-1	1,990	-0.05%
2022/06/27	1	56.90	0	0.00	57.10	1	1,998	0.05%
2022/06/23	1	55.90	0	0.00	56.00	1	1,994	0.05%
2022/06/21	0	0.00	15	55.83	56.10	-15	2,007	-0.75%
2022/06/20	2	54.05	0	0.00	54.00	2	2,016	0.10%
2022/06/17	0.1	54.60	1	54.70	54.30	-1	2,045	-0.05%
2022/06/16	0	0.00	1	55.20	55.10	-1	2,066	-0.05%
2022/06/15	1	55.50	0	0.00	55.80	1	2,122	0.05%
2022/06/14	1	55.20	1	55.60	55.90	0	2,143	0.00%
2022/06/13	1	56.00	1	56.10	55.90	0	2,177	0.00%
2022/06/10	3	56.97	0	0.00	57.30	3	2,181	0.14%
2022/06/09	2	57.55	0	0.00	57.70	2	2,211	0.09%
2022/06/08	2	58.00	1	58.10	58.40	1	2,332	0.04%
2022/06/07	1	57.00	0	0.00	57.00	1	2,481	0.04%
2022/06/02	1.1	55.64	1	55.80	55.90	0.1	2,583	0.00%
2022/06/01	0.2	57.60	0	0.00	57.50	0.2	2,618	0.01%
2022/05/31	0	0.00	2	57.65	57.70	-2	2,657	-0.08%
2022/05/30	2	57.15	1	56.60	57.30	1	2,717	0.04%
2022/05/27	1	55.90	0	0.00	56.00	1	2,803	0.04%
2022/05/26	2	56.55	1	55.80	56.00	1	2,827	0.04%
2022/05/25	0	0.00	2	54.40	55.10	-2	2,826	-0.07%
2022/05/23	2	54.60	0	0.00	54.60	2	2,899	0.07%
2022/05/19	1	55.30	0	0.00	55.20	1	2,918	0.03%
2022/05/18	1	54.70	1.1	54.06	54.50	-0.1	2,890	0.00%
2022/05/16	4	53.48	1	53.80	53.60	3	2,928	0.10%
2022/05/13	5	52.00	3	52.60	52.70	2	2,958	0.07%
2022/05/12	2	52.10	0	0.00	52.00	2	2,961	0.07%
2022/05/11	2	53.40	0	0.00	53.20	2	2,971	0.07%
2022/05/10	0	0.00	1	53.50	53.90	-1	3,016	-0.03%
2022/05/09	19	54.27	0	0.00	53.30	19	3,041	0.62%
2022/05/06	15.1	55.20	1	55.30	55.20	14.1	3,004	0.47%
2022/05/05	2	56.80	0	0.00	56.60	2	2,998	0.07%
2022/04/29	4	56.05	2	57.30	56.20	2	2,979	0.07%
2022/04/28	1	56.10	0	0.00	55.90	1	2,950	0.03%
2022/04/27	3	56.13	28	56.27	55.80	-25	2,934	-0.85%
2022/04/26	9.1	58.14	1	58.20	58.30	8.1	2,874	0.28%
2022/04/25	6	60.07	2	59.85	59.80	4	2,824	0.14%
2022/04/22	12	62.10	4	62.20	62.20	8	2,784	0.29%
2022/04/21	1	64.00	1	64.00	63.80	0	2,750	0.00%
2022/04/20	6.1	65.39	3	65.77	65.90	3.1	2,740	0.11%
2022/04/19	10	65.50	2	65.60	65.90	8	2,709	0.30%
2022/04/18	16	65.89	1	67.50	65.60	15	2,710	0.55%
2022/04/15	25	66.74	0	0.00	67.00	25	2,698	0.93%
2022/04/14	0.6	66.40	0	0.00	66.20	0.6	2,679	0.02%
2022/04/13	0	0.00	1	65.20	66.10	-1	2,686	-0.04%
2022/04/12	8	65.70	0	0.00	65.20	8	2,685	0.30%
2022/04/08	3	66.17	2	66.35	66.50	1	2,667	0.04%
2022/04/07	11	65.30	1	66.90	66.00	10	2,676	0.37%
2022/04/06	4	65.03	2	64.60	65.50	2	2,645	0.08%
2022/03/31	5	64.40	0	0.00	64.20	5	2,644	0.19%
2022/03/30	0.2	64.70	2	64.70	64.40	-1.8	2,649	-0.07%
2022/03/28	2	63.40	0	0.00	64.60	2	2,682	0.07%
2022/03/25	5	64.16	0	0.00	64.20	5	2,674	0.19%
2022/03/24	0	0.00	2	64.50	64.80	-2	2,658	-0.08%
2022/03/23	28.1	64.73	0	0.00	64.90	28.1	2,667	1.05%
2022/03/22	5	64.90	0.9	65.20	65.00	4.1	2,644	0.15%
2022/03/21	10	63.90	1	64.00	64.00	9	2,607	0.35%
2022/03/18	11.1	62.52	1	63.00	62.10	10.1	2,579	0.39%
2022/03/16	6	62.60	8	62.91	62.80	-2	2,504	-0.08%
2022/03/15	1	63.50	17	63.60	63.40	-16	2,463	-0.65%
2022/03/14	4	64.18	5	63.80	64.20	-1	2,444	-0.04%
2022/03/11	14.8	63.18	13.8	63.19	63.60	1	2,408	0.04%
2022/03/10	17.3	64.91	11	64.81	65.20	6.3	2,278	0.28%
2022/03/09	1	66.60	0	0.00	67.00	1	2,103	0.05%
2022/03/08	10.4	67.58	3	65.77	65.80	7.4	2,069	0.36%
2022/03/07	11	68.90	5	70.30	68.90	6	1,993	0.30%
2022/03/04	10	71.40	1	71.90	70.90	9	1,942	0.46%
2022/03/03	2.2	71.91	1	72.40	72.10	1.2	1,919	0.06%
2022/03/02	6	71.20	36	71.17	71.80	-30	1,842	-1.63%
2022/03/01	1.3	68.78	1	68.80	68.80	0.3	1,748	0.02%
2022/02/25	2	67.00	2	67.30	67.00	0	1,721	0.00%
2022/02/24	8	67.60	4	67.85	66.90	4	1,710	0.23%
2022/02/23	0.1	68.00	2	67.75	68.20	-1.9	1,644	-0.12%
2022/02/22	3.4	67.21	24	67.49	67.20	-20.7	1,643	-1.26%
2022/02/21	0	0.00	5	67.20	67.60	-5	1,614	-0.31%
2022/02/18	0	0.00	2.1	67.56	67.60	-2.1	1,607	-0.13%
2022/02/16	10	67.25	0	0.00	67.50	10	1,618	0.62%
2022/02/15	1	67.50	3	67.30	67.20	-2	1,601	-0.12%
2022/02/14	3	65.87	2	66.30	66.90	1	1,560	0.06%
2022/02/11	18	66.15	0	0.00	66.30	18	1,560	1.15%
2022/02/10	2	65.40	4.6	65.95	66.30	-2.6	1,527	-0.17%
2022/02/09	3	64.23	5	63.56	64.40	-2	1,484	-0.13%
2022/02/08	0	0.00	1	62.20	62.20	-1	1,440	-0.07%
2022/02/07	1	61.10	1	61.00	61.30	0	1,441	0.00%
2022/01/26	5	61.20	20	61.50	61.10	-15	1,477	-1.02%
2022/01/25	1	60.60	3	61.20	61.20	-2	1,560	-0.13%
2022/01/24	3	60.70	7	60.90	61.20	-4	1,545	-0.26%
2022/01/21	0.3	61.50	2.8	61.50	61.30	-2.5	1,525	-0.17%
2022/01/20	0	0.00	4	61.90	61.50	-4	1,513	-0.26%
2022/01/19	0.3	62.00	0	0.00	61.50	0.3	1,501	0.02%
2022/01/18	2.3	62.01	0	0.00	61.80	2.3	1,492	0.15%
2022/01/14	0	0.00	1.1	62.32	61.60	-1.1	1,469	-0.07%
2022/01/06	1	60.50	0	0.00	60.90	1	1,442	0.07%
2022/01/05	2	60.15	0	0.00	60.50	2	1,439	0.14%
2022/01/04	12	61.43	0	0.00	60.40	12	1,466	0.82%
2021/12/30	1	61.50	2	62.10	61.90	-1	1,464	-0.07%
2021/12/29	15	61.93	1	61.70	62.00	14	1,447	0.97%
2021/12/28	6	62.20	3	61.10	62.20	3	1,438	0.21%
2021/12/27	0	0.00	14.2	60.06	61.00	-14.2	1,423	-1.00%
2021/12/24	1	59.80	0	0.00	59.80	1	1,438	0.07%
2021/12/23	0	0.00	9.2	58.92	59.80	-9.2	1,446	-0.64%
2021/12/22	0.2	58.60	0	0.00	58.70	0.2	1,441	0.01%
2021/12/16	0	0.00	4	57.75	58.00	-4	1,693	-0.24%
2021/12/13	1	58.00	3	58.17	57.70	-2	2,140	-0.09%
2021/12/10	2	57.40	0	0.00	57.50	2	2,196	0.09%
2021/12/09	0	0.00	24	57.42	57.40	-24	2,242	-1.07%
2021/12/08	1	57.20	1	57.30	57.40	0	2,292	0.00%
2021/12/07	0	0.00	11	56.99	57.30	-11	2,338	-0.47%
2021/12/03	1	57.00	0	0.00	57.00	1	2,487	0.04%
2021/11/30	1	56.30	1.1	56.53	57.50	-0.1	2,526	0.00%
2021/11/29	0	0.00	1	56.00	56.10	-1	2,516	-0.04%
2021/11/26	1	57.00	4.1	56.53	56.50	-3.1	2,513	-0.12%
2021/11/23	1.3	56.75	0	0.00	56.70	1.3	2,539	0.05%
2021/11/22	1	56.80	0	0.00	57.00	1	2,537	0.04%
2021/11/19	0.4	57.60	20	57.50	57.30	-19.6	2,534	-0.77%
2021/11/18	0	0.00	10	57.70	57.90	-10	2,522	-0.40%
2021/11/17	1	57.80	0	57.90	57.80	1	2,521	0.04%
2021/11/12	4	58.30	32	57.84	58.80	-28	2,515	-1.11%
2021/11/10	2	56.90	0	0.00	56.80	2	2,512	0.08%
2021/11/09	0	0.00	20	57.10	57.70	-20	2,482	-0.81%
2021/11/05	0	0.00	0.3	57.60	57.30	-0.3	2,464	-0.01%
2021/11/03	1	57.80	3.2	57.82	58.20	-2.2	2,449	-0.09%
2021/11/02	0.2	56.80	20	58.35	59.10	-19.8	2,401	-0.82%
2021/11/01	10	55.70	54	55.79	55.80	-44	2,307	-1.91%
2021/10/28	0.7	55.50	0	0.00	55.90	0.7	2,305	0.03%
2021/10/27	1	55.70	0	0.00	55.50	1	2,314	0.04%
2021/10/26	0.7	55.30	45	55.47	55.70	-44.3	2,322	-1.91%
2021/10/25	0	0.00	6.7	55.06	55.20	-6.7	2,318	-0.29%
2021/10/22	0	0.00	0.7	55.50	55.20	-0.7	2,337	-0.03%
2021/10/20	1	55.30	0	0.00	56.30	1	2,334	0.04%
2021/10/19	3	55.10	5.4	55.13	56.00	-2.4	2,310	-0.10%
2021/10/15	1	54.20	0	0.00	54.50	1	2,363	0.04%
2021/10/14	2	54.10	0	0.00	54.20	2	2,374	0.08%
2021/10/12	1	55.00	2	54.60	54.60	-1	2,399	-0.04%
2021/10/08	0	0.00	1	56.10	56.10	-1	2,386	-0.04%
2021/10/07	1	55.80	0	0.00	55.90	1	2,375	0.04%
2021/10/05	11	54.50	5	54.24	54.60	6	2,378	0.25%
2021/10/04	1	54.80	0	0.00	54.20	1	2,372	0.04%
2021/10/01	0	0.00	5	54.60	54.90	-5	2,358	-0.21%
2021/09/29	0	0.00	2.3	54.63	54.50	-2.3	2,305	-0.10%
2021/09/28	11	54.68	2	54.50	54.70	9	2,285	0.39%
2021/09/27	4.5	55.48	0	0.00	54.60	4.5	2,265	0.20%
2021/09/24	18.2	55.80	8	56.98	56.00	10.2	2,215	0.46%
2021/09/23	2	59.40	2	60.00	60.00	0	2,148	0.00%
2021/09/22	4	58.65	7	59.19	59.00	-3	2,087	-0.14%
2021/09/17	38	59.26	4	57.73	57.40	34	1,997	1.70%
2021/09/16	2	62.65	53	62.49	62.50	-51	1,799	-2.83%
2021/09/15	7	60.30	53	60.79	61.20	-46	1,721	-2.67%
2021/09/14	6	58.88	2	59.85	60.00	4	1,666	0.24%
2021/09/13	2	58.65	0	0.00	59.00	2	1,618	0.12%
2021/09/10	0	0.00	3	57.00	57.70	-3	1,587	-0.19%
2021/09/09	1	55.80	2	56.00	56.50	-1	1,562	-0.06%
2021/09/08	1.3	55.95	8	56.23	55.60	-6.7	1,527	-0.44%
2021/09/07	4	54.00	0	0.00	54.30	4	1,440	0.28%
2021/09/06	0	0.00	1.2	53.10	53.00	-1.2	1,440	-0.08%
2021/09/03	0	0.00	1	52.50	52.90	-1	1,434	-0.07%
2021/08/31	12	52.60	1	52.30	52.60	11	1,425	0.77%
2021/08/27	1	52.70	0	0.00	52.80	1	1,438	0.07%
2021/08/25	5	51.80	0	0.00	51.60	5	1,434	0.35%
2021/08/24	1	50.80	2	50.80	50.80	-1	1,442	-0.07%
2021/08/19	1	50.30	0	0.00	49.90	1	1,503	0.07%
2021/08/18	12	49.98	0	0.00	50.80	12	1,492	0.80%
2021/08/17	10	51.00	2	50.90	50.70	8	1,484	0.54%
2021/08/16	10	51.00	0	0.00	50.90	10	1,490	0.67%
2021/08/12	0	0.00	1.3	51.15	51.20	-1.3	1,503	-0.09%
2021/08/11	0	0.00	5	51.16	50.90	-5	1,515	-0.33%
2021/08/10	2	50.90	0	0.00	51.00	2	1,544	0.13%
2021/08/09	11	51.50	0	0.00	51.20	11	1,621	0.68%
2021/08/06	12	51.99	0	0.00	51.90	12	1,643	0.73%
2021/08/05	1	52.20	0	0.00	52.40	1	1,728	0.06%
2021/08/04	11	52.53	0.1	52.60	52.40	10.9	1,861	0.59%
2021/08/03	1	52.50	0	0.00	52.80	1	1,922	0.05%
2021/08/02	10	52.00	0	0.00	52.30	10	1,932	0.52%
2021/07/30	10	52.50	0	0.00	52.50	10	1,935	0.52%
2021/07/29	0	0.00	2	53.20	53.20	-2	1,945	-0.10%
2021/07/28	11	52.51	2	52.90	52.70	9	1,954	0.46%
2021/07/27	0	0.00	5	53.32	53.40	-5	2,007	-0.25%
2021/07/26	10	52.50	0	0.00	52.60	10	2,005	0.50%
2021/07/23	4	52.35	7	52.50	52.60	-3	2,043	-0.15%
2021/07/22	0	0.00	4.1	52.93	52.70	-4.1	2,107	-0.20%
2021/07/21	0	0.00	4	52.25	52.70	-4	2,111	-0.19%
2021/07/20	1	52.10	8	52.14	52.10	-7	2,135	-0.33%
2021/07/19	0	0.00	2	51.60	52.00	-2	2,233	-0.09%
2021/07/16	2	51.80	13	51.54	51.40	-11	2,391	-0.46%
2021/07/15	3	51.20	4.9	51.53	51.70	-1.9	2,464	-0.08%
2021/07/14	0	0.00	0	50.90	50.90	0	2,504	0.00%
2021/07/13	15	50.92	5	51.00	50.90	10	2,572	0.39%
2021/07/12	2.2	50.85	0	0.00	50.80	2.2	2,628	0.08%
2021/07/09	0	0.00	1	50.40	50.60	-1	2,650	-0.04%
2021/07/08	2	50.50	0	50.50	50.60	2	2,770	0.07%
2021/07/07	1	50.40	1	50.30	50.50	0	2,804	0.00%
2021/07/06	3	50.30	0	0.00	50.60	3	2,848	0.11%
2021/07/05	2	50.30	4	50.23	50.50	-2	2,888	-0.07%
2021/07/02	0	0.00	2	50.70	50.50	-2	2,927	-0.07%
2021/07/01	2	50.40	0	0.00	50.70	2	3,009	0.07%
2021/06/30	7	50.49	2	50.10	50.00	5	3,082	0.16%
2021/06/29	0	0.00	9	50.70	50.80	-9	3,095	-0.29%
2021/06/28	1	51.10	0	0.00	51.10	1	3,240	0.03%
2021/06/25	1	50.00	1	50.20	50.20	0	3,240	0.00%
2021/06/24	2	49.40	70	49.46	49.60	-68	3,251	-2.09%
2021/06/23	6	49.19	47	49.06	49.45	-41	3,261	-1.26%
2021/06/22	1	48.90	0	0.00	49.00	1	3,259	0.03%
2021/06/21	6	49.08	1	49.20	48.95	5	3,281	0.15%
2021/06/18	0	0.00	7	49.25	49.45	-7	3,329	-0.21%
2021/06/17	0	0.00	10	49.10	49.10	-10	3,367	-0.30%
2021/06/16	1	48.70	0	0.00	49.00	1	3,404	0.03%
2021/06/15	15	48.65	1	48.35	49.00	14	3,406	0.41%
2021/06/11	2	47.95	1	48.30	48.10	1	3,383	0.03%
2021/06/08	1	48.00	0	0.00	47.95	1	3,440	0.03%
2021/06/07	1	47.80	0	0.00	48.05	1	3,504	0.03%
2021/06/04	0	0.00	1	48.05	47.90	-1	3,529	-0.03%
2021/06/03	0	0.00	1	48.45	48.50	-1	3,557	-0.03%
2021/06/02	0	0.00	1	48.45	48.60	-1	3,595	-0.03%
2021/05/31	2	48.60	1	48.65	48.30	1	3,617	0.03%
2021/05/28	1	48.40	5	48.38	49.00	-4	3,612	-0.11%
2021/05/27	0	0.00	1	48.00	48.00	-1	3,607	-0.03%
2021/05/26	1	47.30	0	0.00	47.85	1	3,624	0.03%
2021/05/25	2	47.68	0	0.00	47.70	2	3,633	0.06%
2021/05/24	0	0.00	3	47.30	47.55	-3	3,666	-0.08%
2021/05/20	0	0.00	1	46.70	47.00	-1	3,681	-0.03%
2021/05/19	1	46.50	1	46.70	46.90	0	3,677	0.00%
2021/05/18	7	46.30	11	46.50	46.75	-4	3,697	-0.11%
2021/05/17	14	45.04	5	45.04	45.50	9	3,698	0.24%
2021/05/14	1	46.40	5	46.81	46.75	-4	3,624	-0.11%
2021/05/13	11	46.49	12	46.10	46.05	-1	3,597	-0.03%
2021/05/12	11	46.37	2.3	45.77	45.60	8.7	3,500	0.25%
2021/05/11	3	48.65	22.2	48.97	48.95	-19.2	3,380	-0.57%
2021/05/10	1	48.65	1	48.50	48.70	0	3,332	0.00%
2021/05/06	1	47.50	0	0.00	48.00	1	3,376	0.03%
2021/05/05	1	47.55	1	47.70	47.60	0	3,361	0.00%
2021/05/04	6	47.49	2	47.08	47.40	4	3,359	0.12%
2021/05/03	2	48.55	3.3	48.45	48.40	-1.3	3,306	-0.04%
2021/04/29	2	48.90	2	48.90	49.25	0	3,293	0.00%
2021/04/28	5	48.78	16	49.22	49.45	-11	3,284	-0.34%
2021/04/27	10	48.15	0.2	48.05	48.00	9.8	3,277	0.30%
2021/04/26	4.1	47.88	8	48.23	48.35	-3.9	3,263	-0.12%
2021/04/23	10.2	48.68	11	48.56	48.50	-0.8	3,221	-0.02%
2021/04/22	14	50.76	17.4	50.77	50.00	-3.4	3,147	-0.11%
2021/04/21	8.2	52.59	8.2	52.82	53.00	0	3,007	0.00%
2021/04/20	0	0.00	11.2	51.99	52.00	-11.2	2,918	-0.38%
2021/04/19	9	52.22	1	52.20	52.10	8	2,875	0.28%
2021/04/16	0	0.00	11	51.74	51.90	-11	2,820	-0.39%
2021/04/15	1.2	50.42	2	50.45	50.40	-0.8	2,779	-0.03%
2021/04/14	5	49.94	5.1	49.82	50.00	-0.1	2,764	0.00%
2021/04/13	5	51.70	1	51.70	51.40	4	2,682	0.15%
2021/04/12	23	50.92	5	51.10	51.30	18	2,672	0.67%
2021/04/09	3	49.95	9	50.02	50.30	-6	2,658	-0.23%
2021/04/08	5.1	49.68	1	49.95	50.00	4.1	2,627	0.15%
2021/04/07	13	49.93	13	50.05	50.10	0	2,613	0.00%
2021/04/06	0	0.00	24	48.81	49.20	-24	2,600	-0.92%
2021/04/01	5	47.40	3	47.47	47.65	2	2,541	0.08%
2021/03/31	19	47.43	10	47.49	47.35	9	2,491	0.36%
2021/03/30	0	0.00	0.4	46.50	46.50	-0.4	2,334	-0.02%
2021/03/29	2	46.03	2	45.98	46.30	0	2,304	0.00%
2021/03/26	1	45.70	4.1	45.54	45.70	-3.1	2,288	-0.14%
2021/03/25	1	45.35	0	0.00	45.45	1	2,270	0.04%
2021/03/24	11	45.40	3	45.35	45.45	8	2,261	0.35%
2021/03/23	11	45.48	3	45.68	45.50	8	2,238	0.36%
2021/03/22	10	44.00	3	44.63	45.00	7	2,187	0.32%
2021/03/19	3	43.70	0.5	43.85	43.65	2.5	2,141	0.12%
2021/03/18	2	43.70	1	44.00	43.70	1	2,095	0.05%
2021/03/16	11	43.82	2	43.80	43.90	9	2,148	0.42%
2021/03/15	2	43.10	0	0.00	43.40	2	2,146	0.09%
2021/03/12	2	43.50	9	43.31	43.35	-7	2,152	-0.33%
2021/03/11	13	43.73	0	0.00	43.70	13	2,155	0.60%
2021/03/10	3.8	44.24	5	44.30	44.25	-1.2	2,110	-0.05%
2021/03/09	4	43.90	12.2	43.93	44.00	-8.2	2,096	-0.39%
2021/03/08	2	43.60	22.2	43.42	43.60	-20.2	2,066	-0.98%
2021/03/05	1	43.00	1	43.05	43.10	0	2,033	0.00%
2021/03/04	5	42.48	0.5	42.70	42.70	4.5	2,035	0.22%
2021/03/03	0.5	42.50	3	42.52	42.65	-2.5	2,017	-0.12%
2021/03/02	0	0.00	26	42.29	42.30	-26	1,993	-1.30%
2021/02/26	11.5	42.06	0	0.00	42.20	11.5	1,980	0.58%
2021/02/25	6	42.18	1.1	42.30	42.20	4.9	1,964	0.25%
2021/02/24	6	42.35	4.2	42.46	42.05	1.8	1,969	0.09%
2021/02/23	0	0.00	9	42.08	42.15	-9	1,947	-0.46%
2021/02/22	2	41.93	50	42.00	41.90	-48	1,944	-2.47%
2021/02/19	4	41.95	1	41.85	42.05	3	1,953	0.15%
2021/02/18	2.4	41.87	0	0.00	42.05	2.4	1,962	0.12%
2021/02/17	4	41.00	1	41.55	41.55	3	1,969	0.15%
2021/02/05	0	0.00	1	40.85	40.90	-1	1,955	-0.05%
2021/02/04	1	40.45	0	0.00	40.60	1	1,967	0.05%
2021/02/03	1	40.55	0	0.00	40.65	1	2,022	0.05%
2021/02/02	0	0.00	2	40.75	40.65	-2	2,059	-0.10%
2021/02/01	0	0.00	1	40.15	40.45	-1	2,062	-0.05%
2021/01/29	5	40.03	2	40.45	40.45	3	2,049	0.15%
2021/01/27	1	40.50	0	0.00	40.65	1	1,987	0.05%
2021/01/26	1	40.60	1	40.60	40.65	0	1,989	0.00%
2021/01/22	1	40.50	0	0.00	40.40	1	1,986	0.05%
2021/01/20	13	40.52	0.6	40.55	40.40	12.4	1,974	0.63%
2021/01/19	2	41.20	0	0.00	41.10	2	1,917	0.10%
2021/01/18	10	41.00	2	41.10	41.10	8	1,920	0.42%
2021/01/15	11	41.30	1	41.20	41.20	10	1,908	0.52%
2021/01/14	11	41.50	0	0.00	41.65	11	1,947	0.56%
2021/01/12	0.1	42.00	0	0.00	41.80	0.1	1,931	0.01%
2021/01/11	12.1	41.80	0	0.00	42.10	12.1	1,924	0.63%
2021/01/08	3	41.88	2.6	41.87	41.85	0.4	1,914	0.02%
2021/01/07	0	0.00	0.1	42.20	42.15	-0.1	1,888	0.00%
2021/01/06	0	0.00	1.1	42.26	42.15	-1.1	1,869	-0.06%
2021/01/05	0	0.00	2.4	42.58	42.65	-2.4	1,825	-0.13%
2021/01/04	1.2	42.52	0	0.00	42.50	1.2	1,823	0.07%
2020/12/31	0.2	42.70	0	0.00	42.60	0.2	1,792	0.01%
2020/12/30	1	42.75	1	42.80	42.80	0	1,783	0.00%
2020/12/29	0	42.50	70.6	42.52	42.85	-70.6	1,766	-3.99%
2020/12/28	0.3	41.90	10.5	41.86	41.90	-10.2	1,696	-0.60%
2020/12/25	1	41.40	1	41.35	41.45	0	1,668	0.00%
2020/12/24	0	0.00	10	41.25	41.25	-10	1,662	-0.60%
2020/12/23	1	41.25	0.1	41.50	41.25	0.9	1,667	0.05%
2020/12/22	8.3	41.45	3.1	41.63	41.35	5.3	1,687	0.31%
2020/12/21	1	41.30	0	0.00	41.60	1	1,702	0.06%
2020/12/18	1.1	41.40	0	0.00	41.45	1.1	1,712	0.06%
2020/12/16	0	0.00	1	41.45	41.55	-1	1,733	-0.06%
2020/12/15	3	41.17	31	41.11	41.10	-28	1,744	-1.61%
2020/12/14	0	0.00	1	41.40	41.45	-1	1,752	-0.06%
2020/12/11	6	41.10	1	41.60	41.25	5	1,767	0.28%
2020/12/10	11	41.82	5	41.65	41.50	6	1,771	0.34%
2020/12/09	1	41.00	1	41.25	41.15	0	1,749	0.00%
2020/12/08	3.1	41.07	0	0.00	41.05	3.1	1,783	0.17%
2020/12/07	2	41.18	299	41.38	41.25	-297	1,768	-16.79%	大賣/鉅額交易
2020/12/04	0	0.00	4	41.34	41.55	-4	1,766	-0.23%
2020/12/03	302	41.20	10	41.15	41.25	292	1,753	16.65%	大買/鉅額交易
2020/12/02	28	41.35	0	0.00	41.30	28	1,751	1.60%
2020/12/01	15	41.39	0	0.00	41.55	15	1,759	0.85%
2020/11/30	70	41.94	2	42.08	41.20	68	1,765	3.85%
2020/11/27	2.1	41.60	0	0.00	41.70	2.1	1,737	0.12%
2020/11/26	0	0.00	5.9	41.34	41.60	-5.9	1,745	-0.34%
2020/11/24	7	41.35	1	41.30	41.40	6	1,790	0.34%
2020/11/23	2.7	41.36	3	41.42	41.40	-0.3	1,793	-0.02%
2020/11/20	14	40.93	0	0.00	41.00	14	1,786	0.78%
2020/11/19	6	41.00	0	0.00	41.05	6	1,784	0.34%
2020/11/18	2	41.20	0	0.00	41.20	2	1,803	0.11%
2020/11/17	2.4	41.33	0	0.00	41.35	2.4	1,818	0.13%
2020/11/16	8.4	41.78	1.8	41.89	41.85	6.7	1,879	0.36%
2020/11/13	1	42.10	3.4	42.11	42.10	-2.4	1,873	-0.13%
2020/11/12	5.5	41.80	51	41.76	41.70	-45.5	1,882	-2.42%
2020/11/11	1	42.05	10	41.83	42.25	-9	1,917	-0.47%
2020/11/10	7	40.96	2	41.13	41.10	5	1,882	0.26%
2020/11/09	5	40.50	2	40.58	40.60	3	1,900	0.16%
2020/11/06	1.5	40.17	0.3	40.20	40.10	1.2	2,070	0.06%
2020/11/05	10	40.05	0	0.00	40.00	10	2,172	0.46%
2020/11/04	0	0.00	4.3	40.13	40.15	-4.3	2,249	-0.19%
2020/11/03	1	40.00	1	40.05	39.90	0	2,279	0.00%
2020/11/02	6	39.83	0	0.00	39.90	6	2,298	0.26%
2020/10/30	7.2	40.13	0	0.00	39.95	7.2	2,326	0.31%
2020/10/29	23	40.09	1	40.40	40.35	22	2,345	0.94%
2020/10/28	5.3	40.70	4	40.53	40.70	1.3	2,372	0.05%
2020/10/27	6	40.13	5	40.30	40.30	1	2,439	0.04%
2020/10/26	11	40.28	6	40.20	40.35	5	2,482	0.20%
2020/10/23	0	0.00	3	39.67	39.75	-3	2,504	-0.12%
2020/10/22	7	39.15	0	0.00	39.90	7	2,525	0.28%
2020/10/21	1	39.85	0	0.00	39.60	1	2,482	0.04%
2020/10/19	4	39.78	0	39.95	39.85	4	2,517	0.16%
2020/10/15	1	39.85	2	39.78	39.85	-1	2,606	-0.04%
2020/10/12	1.2	40.05	11	40.02	40.30	-9.8	2,714	-0.36%
2020/10/08	0	0.00	0.1	40.30	40.20	-0.1	2,726	-0.01%
2020/10/07	0	0.00	0.7	40.40	40.20	-0.7	2,742	-0.03%
2020/10/06	10	40.30	0.2	40.45	40.45	9.8	2,778	0.35%
2020/09/29	0	0.00	1.2	40.00	39.90	-1.2	2,824	-0.04%
2020/09/28	1	39.70	9.8	39.90	39.95	-8.8	2,855	-0.31%
2020/09/25	3	39.32	7	39.47	39.40	-4	2,899	-0.14%
2020/09/24	10	39.60	0	0.00	39.25	10	2,910	0.34%
2020/09/23	9.2	39.97	4	39.99	40.05	5.2	2,895	0.18%
2020/09/22	0	0.00	1	40.05	40.20	-1	2,892	-0.03%
2020/09/21	0	0.00	1	40.70	40.60	-1	2,885	-0.03%
2020/09/18	0	0.00	13	40.90	40.80	-13	2,894	-0.45%
2020/09/17	5	41.37	5	41.25	40.95	0	2,875	0.00%
2020/09/16	0.4	41.55	1	41.10	41.55	-0.6	2,867	-0.02%
2020/09/15	3	40.80	4	40.80	40.80	-1	2,865	-0.03%
2020/09/14	6	40.31	24.2	40.41	40.45	-18.1	2,879	-0.63%
2020/09/11	10	40.75	7.5	40.95	40.65	2.5	2,852	0.09%
2020/09/10	2	41.30	0	0.00	41.30	2	2,815	0.07%
2020/09/09	1	41.30	2	41.23	41.35	-1	2,815	-0.04%
2020/09/04	4	41.90	0	0.00	42.00	4	2,888	0.14%
2020/09/02	0	0.00	1	42.20	42.45	-1	2,894	-0.03%
2020/09/01	2	42.48	5	42.43	42.30	-3	2,928	-0.10%
2020/08/28	1	42.85	0	0.00	42.80	1	2,881	0.03%
2020/08/27	0	0.00	26	42.98	43.00	-26	2,906	-0.89%
2020/08/24	2	43.30	15	43.44	43.50	-13	2,971	-0.44%
2020/08/21	1	43.15	2	43.25	43.15	-1	2,962	-0.03%
2020/08/20	2	42.10	4	42.11	42.10	-2	2,941	-0.07%
2020/08/19	12	43.10	2	43.60	43.00	10	2,878	0.35%
2020/08/18	7	43.23	1	43.71	43.40	6	2,857	0.21%
2020/08/17	6.7	43.14	9	42.41	43.40	-2.3	2,862	-0.08%
2020/08/14	16	41.78	2	41.98	41.85	14	2,830	0.49%
2020/08/13	7	41.51	15.5	41.66	41.80	-8.5	2,854	-0.30%
2020/08/12	8	40.91	63	40.72	41.15	-55	2,874	-1.91%
2020/08/11	13	47.15	11	47.15	47.15	2	2,722	0.07%
2020/08/10	1	47.00	6.8	47.14	47.20	-5.8	2,701	-0.21%
2020/08/06	0	0.00	2	47.18	47.20	-2	2,772	-0.07%
2020/08/05	3	47.00	0	0.00	47.15	3	3,082	0.10%
2020/08/04	8	47.28	4	47.44	47.20	4	3,126	0.13%
2020/08/03	13	46.83	0	47.25	47.25	13	3,156	0.41%
2020/07/31	3	47.05	50	47.11	46.90	-47	3,172	-1.48%
2020/07/30	0	0.00	11	45.73	46.05	-11	3,245	-0.34%
2020/07/29	3	45.45	3	45.58	45.25	0	3,268	0.00%
2020/07/28	1	44.70	20	44.78	44.70	-19	3,286	-0.58%
2020/07/27	5	44.80	11	44.83	44.70	-6	3,333	-0.18%
2020/07/24	7	45.26	0	0.00	45.30	7	3,392	0.21%
2020/07/23	4	45.80	0	0.00	45.80	4	3,421	0.12%
2020/07/22	20	45.80	0	0.00	45.80	20	3,450	0.58%
2020/07/21	15	45.47	8.1	45.32	45.65	7	3,445	0.20%
2020/07/17	2.2	45.00	15	44.95	45.00	-12.8	3,451	-0.37%
2020/07/16	2	44.95	2.4	44.98	45.00	-0.4	3,504	-0.01%
2020/07/15	0	0.00	3	44.22	44.15	-3	3,518	-0.09%
2020/07/13	0	0.00	10.5	43.90	43.95	-10.5	3,678	-0.28%
2020/07/10	3	43.02	0	0.00	43.05	3	3,763	0.08%
2020/07/09	30	43.68	0	0.00	43.60	30	3,827	0.78%
2020/07/08	29	43.73	0.5	43.80	43.80	28.6	3,910	0.73%
2020/07/07	1	43.65	7	43.68	43.75	-6	3,938	-0.15%
2020/07/06	1	43.85	1	44.15	43.95	0	3,971	0.00%
2020/07/03	2	43.10	0	0.00	43.45	2	3,973	0.05%
2020/07/02	1	42.95	0	0.00	42.90	1	4,019	0.02%
2020/07/01	0	0.00	1	42.80	42.75	-1	4,068	-0.02%
2020/06/30	18	42.70	0.1	42.80	42.50	18	4,260	0.42%
2020/06/29	2	42.50	0	0.00	42.50	2	4,304	0.05%
2020/06/23	6	42.48	0	0.00	42.55	6	4,359	0.14%
2020/06/22	4	42.91	0.1	42.85	42.80	3.9	4,373	0.09%
2020/06/19	6	42.39	3	42.75	42.85	3	4,402	0.07%
2020/06/18	1	42.20	0	0.00	42.30	1	4,417	0.02%
2020/06/17	0	0.00	10	42.25	42.30	-10	4,433	-0.23%
2020/06/16	0	0.00	0	42.20	42.10	0	4,485	0.00%
2020/06/15	11	41.98	0	0.00	41.85	11	4,583	0.24%
2020/06/12	6	41.79	0	0.00	42.00	6	4,612	0.13%
2020/06/11	4	42.91	1	43.05	42.35	3	4,636	0.06%
2020/06/10	0	0.00	15.9	42.97	43.20	-15.9	4,617	-0.34%
2020/06/09	2	43.10	0	0.00	43.15	2	4,700	0.04%
2020/06/08	5	42.58	9	42.89	43.10	-4	4,741	-0.08%
2020/06/05	0	0.00	6	42.41	42.45	-6	4,725	-0.13%
2020/06/04	1	42.35	2	42.38	42.40	-1	4,786	-0.02%
2020/06/03	0	0.00	0.4	42.45	42.40	-0.4	4,817	-0.01%
2020/06/02	0	0.00	1	42.30	42.20	-1	4,796	-0.02%
2020/06/01	0	0.00	1	42.10	42.00	-1	4,780	-0.02%
2020/05/29	1	41.30	0	0.00	41.30	1	4,759	0.02%
2020/05/28	2	41.85	0	0.00	41.65	2	4,722	0.04%
2020/05/27	1	41.85	1	42.00	41.80	0	4,744	0.00%
2020/05/26	1	41.90	1	42.15	41.95	0	4,741	0.00%
2020/05/22	1	41.90	0	0.00	41.55	1	4,733	0.02%
2020/05/21	2	41.65	1	42.10	42.05	1	4,722	0.02%
2020/05/20	1	42.00	0	0.00	41.80	1	4,704	0.02%
2020/05/19	1	42.30	4	42.24	42.30	-3	4,665	-0.06%
2020/05/18	0	0.00	1	41.60	41.55	-1	4,615	-0.02%
2020/05/15	1	41.15	6	40.62	41.25	-5	4,622	-0.11%
2020/05/14	9	41.36	10	41.30	41.10	-1	4,570	-0.02%
2020/05/13	2.1	41.64	21	41.83	41.80	-18.9	4,499	-0.42%
2020/05/12	46	42.23	13	41.85	41.80	33	4,407	0.75%
2020/05/11	6	45.15	0	0.00	44.90	6	4,087	0.15%
2020/05/08	27	45.25	13	45.44	45.40	14	4,010	0.35%
2020/05/07	1.2	44.73	34	44.47	45.00	-32.8	3,951	-0.83%
2020/05/06	20	44.45	20	45.18	43.90	0	3,919	0.00%
2020/05/05	3	43.93	7	44.01	44.75	-4	3,783	-0.10%
2020/05/04	1	43.00	9	42.59	43.45	-8	3,722	-0.21%
2020/04/30	5	43.00	6	42.88	43.10	-1	3,676	-0.03%
2020/04/29	7	42.76	1	42.95	42.90	6	3,632	0.17%
2020/04/28	1	42.00	3	41.87	42.00	-2	3,561	-0.06%
2020/04/27	5	41.20	2	41.20	41.20	3	3,584	0.08%
2020/04/23	1	41.00	0	0.00	40.90	1	3,547	0.03%
2020/04/22	0	40.90	1	40.30	40.85	-1	3,522	-0.03%
2020/04/21	35	40.75	1	41.30	40.65	34	3,463	0.98%
2020/04/20	12	40.87	1	40.90	40.90	11	3,401	0.32%
2020/04/17	2	40.72	2	40.45	40.45	0	3,367	0.00%
2020/04/16	10	41.37	2	41.18	41.25	8	3,256	0.25%
2020/04/15	10	41.45	10	40.96	41.80	0	3,157	0.00%
2020/04/14	5	39.97	22	39.92	40.15	-17	3,036	-0.56%
2020/04/13	15	38.98	19	39.39	39.45	-4	2,948	-0.14%
2020/04/09	0	0.00	176.5	38.40	38.45	-176.5	2,830	-6.24%	大賣/鉅額交易
2020/04/08	2	38.40	2	38.50	38.45	0	2,774	0.00%
2020/04/07	0	0.00	5	38.50	38.30	-5	2,719	-0.18%
2020/04/06	0	38.00	0	0.00	37.95	0	2,640	0.00%
2020/04/01	22	37.86	48	38.04	37.90	-26	2,567	-1.01%
2020/03/31	21	37.25	11	37.25	37.25	10	2,362	0.42%
2020/03/30	1	33.90	0	0.00	33.90	1	2,308	0.04%
2020/03/27	13	33.44	7	33.69	33.20	6	2,279	0.26%
2020/03/26	0	0.00	1	32.60	33.30	-1	2,246	-0.04%
2020/03/25	14	32.78	1	33.25	33.25	13	2,236	0.58%
2020/03/24	0	0.00	2.5	31.97	31.85	-2.5	2,219	-0.11%
2020/03/23	11	30.80	8	30.19	30.70	3	2,213	0.14%
2020/03/20	12	31.34	6	31.18	31.25	6	2,200	0.27%
2020/03/19	22	29.28	32	28.96	29.30	-10	2,142	-0.47%
2020/03/18	3	31.87	0	0.00	31.80	3	2,038	0.15%
2020/03/17	28	32.37	30	31.96	31.85	-2	1,994	-0.10%
2020/03/16	1	33.50	21	33.63	33.20	-20	1,941	-1.03%
2020/03/13	7	32.54	53	32.76	34.00	-46	1,916	-2.40%
2020/03/12	12	35.73	10	35.60	35.60	2	1,827	0.11%
2020/03/11	1	37.15	30	37.05	36.90	-29	1,779	-1.63%
2020/03/10	14	36.44	40	36.51	36.70	-26	1,752	-1.48%
2020/03/09	7	37.34	33.5	37.33	37.20	-26.5	1,682	-1.57%
2020/03/05	0	0.00	1	38.55	38.45	-1	1,625	-0.06%
2020/03/04	0	0.00	0	38.05	37.95	0	1,613	0.00%
2020/03/02	2	37.55	0	0.00	37.50	2	1,587	0.13%
2020/02/27	10	38.15	0	0.00	38.00	10	1,547	0.65%
2020/02/25	1	38.15	0	0.00	38.40	1	1,520	0.07%
2020/02/24	3	38.55	3	38.68	38.55	0	1,511	0.00%
2020/02/21	0	0.00	1	39.00	39.00	-1	1,493	-0.07%
2020/02/19	0	0.00	1	39.15	39.25	-1	1,491	-0.07%
2020/02/18	0	39.20	6	39.23	39.30	-6	1,494	-0.40%
2020/02/17	2	38.50	4	38.49	38.60	-2	1,482	-0.13%
2020/02/12	0	0.00	0.5	38.05	38.00	-0.5	1,481	-0.03%
2020/02/11	1	37.85	1	37.85	37.85	0	1,466	0.00%
2020/02/10	1	37.35	1	37.20	37.55	0	1,469	0.00%
2020/02/07	2	37.83	1	38.05	37.60	1	1,476	0.07%
2020/02/06	1	38.10	1	38.00	38.10	0	1,454	0.00%
2020/02/05	1	37.75	0	0.00	37.55	1	1,435	0.07%
2020/02/04	1	37.70	2	37.70	37.70	-1	1,427	-0.07%
2020/02/03	15	36.95	2	36.65	37.55	13	1,420	0.91%
2020/01/31	5	37.65	51	37.42	37.70	-46	1,392	-3.30%
2020/01/30	87	37.30	0	0.00	37.15	87	1,377	6.32%
2020/01/20	1	38.70	1	38.55	38.60	0	1,290	0.00%
2020/01/17	1	38.35	1	38.50	38.50	0	1,272	0.00%
2020/01/16	0	0.00	2	38.00	38.10	-2	1,249	-0.16%
2020/01/15	2	37.85	4	37.94	38.00	-2	1,245	-0.16%
2020/01/14	0	0.00	9	38.39	38.20	-9	1,250	-0.72%
2020/01/13	2	37.68	10.2	37.86	37.85	-8.2	1,234	-0.66%
2020/01/10	1	36.90	0	0.00	36.90	1	1,211	0.08%
2020/01/09	2.5	36.80	2	36.75	36.75	0.5	1,211	0.04%
2020/01/08	1	36.60	4	36.59	36.55	-3	1,219	-0.25%
2020/01/07	7	36.88	0	0.00	36.90	7	1,211	0.58%
2020/01/06	0	0.00	20	36.65	36.85	-20	1,221	-1.64%
2020/01/03	2	37.23	3	37.05	37.05	-1	1,210	-0.08%
2020/01/02	2	37.05	1	37.00	37.10	1	1,213	0.08%
2019/12/31	0	0.00	0.2	36.95	36.95	-0.2	1,209	-0.02%
2019/12/30	2.8	36.87	1	36.85	36.80	1.8	1,201	0.15%
2019/12/26	1	36.80	0	0.00	36.85	1	1,195	0.08%
2019/12/25	1	36.90	0	0.00	36.95	1	1,199	0.08%
2019/12/24	3	36.82	2	36.85	36.90	1	1,206	0.08%
2019/12/20	1	36.55	0.3	36.65	36.70	0.7	1,196	0.06%
2019/12/19	4	36.86	1.1	36.60	36.70	2.9	1,179	0.25%
2019/12/18	2	36.43	8	36.40	36.65	-6	1,153	-0.52%
2019/12/17	3	35.93	0	0.00	35.95	3	1,128	0.27%
2019/12/16	0	0.00	10	35.95	36.00	-10	1,138	-0.88%
2019/12/13	1	35.90	2.1	35.85	35.90	-1.1	1,148	-0.09%
2019/12/12	0	0.00	30	36.05	35.85	-30	1,139	-2.63%
2019/12/11	0	0.00	0	36.10	36.10	0	1,133	0.00%
2019/12/10	1	36.10	8.1	36.09	36.15	-7.1	1,133	-0.63%
2019/12/09	4	35.85	24	35.91	35.95	-20	1,149	-1.74%
2019/12/06	3	35.47	0	0.00	35.50	3	1,139	0.26%
2019/12/05	1	35.30	0	0.00	35.25	1	1,130	0.09%
2019/12/03	1	35.40	0	0.00	35.40	1	1,142	0.09%
2019/11/29	11	35.50	1	35.55	35.55	10	1,162	0.86%
2019/11/28	1	35.60	0	0.00	35.55	1	1,176	0.09%
2019/11/27	1	35.75	0	0.00	35.70	1	1,210	0.08%
2019/11/21	1	35.60	1	35.55	35.55	0	1,427	0.00%
2019/11/20	11	35.60	0	0.00	35.95	11	1,427	0.77%
2019/11/19	1	35.70	1.2	35.71	35.75	-0.2	1,432	-0.01%
2019/11/18	10	35.70	17	35.96	35.75	-7	1,437	-0.49%
2019/11/15	27	35.79	1	35.85	35.95	26	1,434	1.81%
2019/11/14	1	35.60	2	35.50	35.60	-1	1,428	-0.07%
2019/11/13	19	35.02	2	35.00	35.15	17	1,426	1.19%
2019/11/12	2	34.25	1.2	34.46	34.50	0.8	1,446	0.06%
2019/11/11	0	0.00	1	34.25	34.30	-1	1,577	-0.06%
2019/11/08	2	34.40	0	0.00	34.45	2	1,604	0.12%
2019/11/07	0	0.00	0.6	34.50	34.35	-0.6	1,632	-0.04%
2019/11/06	2	34.60	1	34.60	34.50	1	1,645	0.06%
2019/11/05	2	34.80	11.1	34.72	34.90	-9.1	1,647	-0.55%
2019/11/04	2.2	34.63	0	0.00	34.70	2.2	1,691	0.13%
2019/11/01	3	34.57	0	0.00	34.55	3	1,711	0.18%
2019/10/30	0	34.95	3	34.85	34.95	-3	1,736	-0.17%
2019/10/29	2	34.65	0.1	34.80	34.75	2	1,757	0.11%
2019/10/28	0	34.90	0	0.00	34.80	0	1,769	0.00%
2019/10/23	16	34.83	0	0.00	34.85	16	1,809	0.88%
2019/10/22	1.2	35.04	5	34.91	35.00	-3.8	1,811	-0.21%
2019/10/21	1	34.45	2	34.60	34.70	-1	1,801	-0.06%
2019/10/18	2	34.30	1	34.30	34.10	1	1,793	0.06%
2019/10/17	0	0.00	3	34.45	34.25	-3	1,788	-0.17%
2019/10/16	1	34.40	6	34.48	34.40	-5	1,795	-0.28%
2019/10/15	2	34.23	0	0.00	34.25	2	1,802	0.11%
2019/10/14	10	34.45	3	34.50	34.35	7	1,824	0.38%
2019/10/09	1	34.30	1	34.35	34.15	0	1,821	0.00%
2019/10/08	3	34.52	14	34.40	34.45	-11	1,832	-0.60%
2019/10/07	0	0.00	6	34.08	33.95	-6	1,826	-0.33%
2019/10/04	0	0.00	3	33.70	33.70	-3	1,833	-0.16%
2019/10/03	1	33.60	0	0.00	33.70	1	1,847	0.05%
2019/10/02	1.8	33.87	2	33.90	33.75	-0.2	1,849	-0.01%
2019/09/27	6.5	33.73	10	33.83	33.70	-3.6	1,873	-0.19%
2019/09/26	2	34.00	8	33.99	33.95	-6	1,873	-0.32%
2019/09/25	2	34.00	2	34.05	34.05	0	1,877	0.00%
2019/09/24	0	0.00	3	34.20	34.25	-3	1,897	-0.16%
2019/09/23	0	0.00	45	34.02	34.15	-45	1,916	-2.35%
2019/09/20	1.4	33.89	1	33.80	33.70	0.4	1,924	0.02%
2019/09/19	1	33.95	0	0.00	33.95	1	1,929	0.05%
2019/09/18	1	34.10	1	34.20	34.35	0	1,946	0.00%
2019/09/17	1	34.35	0	0.00	34.10	1	1,956	0.05%
2019/09/16	0	0.00	5	34.40	34.30	-5	2,009	-0.25%
2019/09/12	2	34.70	0	0.00	34.55	2	2,041	0.10%
2019/09/11	1	34.75	0	0.00	34.70	1	2,052	0.05%
2019/09/10	0	0.00	10	33.94	34.00	-10	2,031	-0.49%
2019/09/09	1	33.95	1	33.95	33.85	0	2,028	0.00%
2019/09/06	1	33.70	1	33.75	33.75	0	2,026	0.00%
2019/09/05	0	0.00	2	33.85	33.80	-2	2,025	-0.10%
2019/09/03	4	33.93	0	0.00	34.10	4	2,047	0.20%
2019/09/02	1	34.20	0	0.00	34.15	1	2,039	0.05%
2019/08/30	2	33.80	29	33.78	33.80	-27	2,043	-1.32%
2019/08/29	30	32.96	5.1	32.95	32.90	24.9	2,014	1.24%
2019/08/28	62	35.95	0	0.00	36.10	62	1,973	3.14%
2019/08/27	25	36.07	0	0.00	35.60	25	1,916	1.30%
2019/08/26	0	0.00	47	36.09	36.15	-47	1,845	-2.55%
2019/08/23	1	36.40	25	36.44	36.30	-24	1,826	-1.31%
2019/08/21	0	0.00	4.6	36.70	36.50	-4.6	1,865	-0.25%
2019/08/20	0	0.00	8	36.43	36.45	-8	1,896	-0.42%
2019/08/19	0.1	36.35	0	0.00	36.15	0.1	1,902	0.00%
2019/08/16	0	0.00	1	35.90	36.40	-1	1,898	-0.05%
2019/08/15	31.1	35.81	0	0.00	35.95	31.1	1,880	1.65%
2019/08/14	9	36.61	1	36.90	36.45	8	1,842	0.43%
2019/08/13	12.2	38.22	2	38.40	37.80	10.2	1,731	0.59%
2019/08/12	10	38.50	2	38.85	38.40	8	1,738	0.46%
2019/08/08	0	0.00	21	38.63	38.90	-21	1,745	-1.20%
2019/08/07	0	0.00	16	38.55	38.40	-16	1,755	-0.91%
2019/08/06	16	37.72	1	37.90	38.00	15	1,770	0.85%
2019/08/05	2.1	38.57	9	39.12	38.40	-6.9	1,759	-0.39%
2019/08/02	1	39.30	0	0.00	39.00	1	1,739	0.06%
2019/08/01	1	39.25	1	39.10	39.45	0	1,726	0.00%
2019/07/31	0.9	39.20	7.1	39.38	39.10	-6.2	1,709	-0.36%
2019/07/30	1	39.35	0	0.00	39.50	1	1,682	0.06%
2019/07/29	1	39.80	2	39.83	39.85	-1	1,666	-0.06%
2019/07/26	0	0.00	2	39.35	39.30	-2	1,649	-0.12%
2019/07/24	1	38.70	0	0.00	38.60	1	1,651	0.06%
2019/07/23	0	0.00	0.5	38.70	38.70	-0.5	1,648	-0.03%
2019/07/22	0	0.00	0	38.65	38.65	0	1,643	0.00%
2019/07/19	0.1	38.70	0	0.00	38.65	0.1	1,632	0.00%
2019/07/18	5	38.75	1	38.75	38.75	4	1,625	0.25%
2019/07/17	10	38.50	0	0.00	38.45	10	1,613	0.62%
2019/07/12	0	0.00	1	38.70	38.75	-1	1,586	-0.06%
2019/07/10	2	38.35	2	38.35	38.30	0	1,577	0.00%
2019/07/09	0	0.00	1	38.45	38.40	-1	1,570	-0.06%
2019/06/28	0	0.00	2	37.35	37.40	-2	1,566	-0.13%
2019/06/27	1	37.85	1	37.70	37.95	0	1,571	0.00%
2019/06/25	13	37.88	2	37.95	37.95	11	1,645	0.67%
2019/06/24	4	37.45	5	37.35	37.40	-1	1,636	-0.06%
2019/06/21	15	37.55	4	37.38	37.35	11	1,627	0.68%
2019/06/20	20	37.10	23	37.09	37.15	-3	1,580	-0.19%
2019/06/19	0	0.00	5	36.70	36.70	-5	1,546	-0.32%
2019/06/17	70.1	36.44	0	0.00	36.40	70.1	1,532	4.57%
2019/06/14	0	0.00	10	36.40	36.20	-10	1,538	-0.65%
2019/06/13	12	36.33	0	0.00	36.30	12	1,548	0.78%
2019/06/12	5	36.35	0	0.00	36.45	5	1,560	0.32%
2019/06/11	5	36.50	0	0.00	36.25	5	1,549	0.32%
2019/06/10	0.2	36.05	20	36.00	36.05	-19.9	1,537	-1.29%
2019/06/06	7	35.89	7	36.19	35.90	0	1,544	0.00%
2019/06/05	10	36.65	1	36.35	36.35	9	1,527	0.59%
2019/06/04	1	36.50	1	36.45	36.45	0	1,536	0.00%
2019/06/03	10	36.20	0	0.00	36.10	10	1,551	0.64%
2019/05/29	4	36.04	0	0.00	36.30	4	1,539	0.26%
2019/05/28	1	35.90	0	0.00	35.90	1	1,534	0.07%
2019/05/27	1.1	36.25	1	36.50	36.70	0.1	1,506	0.01%
2019/05/24	0	0.00	3	35.67	35.75	-3	1,473	-0.20%
2019/05/23	0	0.00	3	35.27	35.30	-3	1,488	-0.20%
2019/05/22	2	35.73	0	0.00	35.60	2	1,513	0.13%
2019/05/21	1	35.70	0	0.00	35.85	1	1,514	0.07%
2019/05/20	0	0.00	4	35.59	35.60	-4	1,519	-0.26%
2019/05/17	1	35.80	17	35.90	35.70	-16	1,506	-1.06%
2019/05/16	0	0.00	2	35.55	35.50	-2	1,474	-0.14%
2019/05/15	1	35.25	3	35.23	35.30	-2	1,452	-0.14%
2019/05/14	6	34.43	11	33.82	34.65	-5	1,436	-0.35%
2019/05/13	0	0.00	20	34.25	34.20	-20	1,408	-1.42%
2019/05/10	0	0.00	2	33.55	33.35	-2	1,380	-0.14%
2019/05/09	19.4	33.48	0	0.00	33.35	19.4	1,379	1.40%
2019/05/07	18	33.56	0	0.00	33.65	18	1,413	1.27%
2019/05/06	2	33.40	1	33.55	33.45	1	1,427	0.07%
2019/05/03	5	33.60	0	0.00	33.85	5	1,420	0.35%
2019/05/02	1	33.90	0	0.00	34.00	1	1,423	0.07%
2019/04/30	0	0.00	3	33.77	33.90	-3	1,415	-0.21%
2019/04/29	1	33.45	0	0.00	33.50	1	1,403	0.07%
2019/04/26	4.1	33.23	3	33.30	33.30	1.1	1,406	0.08%
2019/04/25	0	0.00	2	33.28	33.25	-2	1,407	-0.14%
2019/04/24	0	0.00	1	33.25	33.25	-1	1,412	-0.07%
2019/04/23	1	33.05	2	33.05	33.25	-1	1,422	-0.07%
2019/04/22	16	33.09	0	0.00	33.05	16	1,431	1.12%
2019/04/18	18	32.74	0	0.00	32.60	18	1,463	1.23%
2019/04/17	11	33.00	0	0.00	33.15	11	1,449	0.76%
2019/04/12	0	0.00	7.8	33.25	33.30	-7.8	1,475	-0.53%
2019/04/11	13	33.39	43	33.30	33.20	-30	1,479	-2.03%
2019/04/10	2	33.60	3	33.80	33.80	-1	1,486	-0.07%
2019/04/09	1	33.60	2.4	33.76	33.80	-1.4	1,482	-0.09%
2019/04/08	3	33.57	3	33.58	33.65	0	1,482	0.00%
2019/04/03	2	33.38	2	33.35	33.50	0	1,474	0.00%
2019/04/02	4	33.31	0	0.00	33.20	4	1,465	0.27%
2019/04/01	11	33.70	11	33.50	33.55	0	1,445	0.00%
2019/03/29	101.2	34.00	5	33.63	33.65	96.2	1,430	6.72%	大買/
2019/03/27	1	32.60	0	0.00	32.60	1	1,364	0.07%
2019/03/26	0.1	32.50	5	32.30	32.50	-4.9	1,376	-0.36%
2019/03/25	1	31.85	0	0.00	31.85	1	1,368	0.07%
2019/03/22	1	32.15	0	0.00	32.20	1	1,362	0.07%
2019/03/20	1	32.30	0	0.00	32.40	1	1,373	0.07%
2019/03/19	10	32.40	0	0.00	32.35	10	1,378	0.73%
2019/03/18	1	32.45	2	32.48	32.55	-1	1,374	-0.07%
2019/03/15	0	0.00	2	32.08	32.25	-2	1,366	-0.15%
2019/03/14	119	31.95	1	31.95	32.05	118	1,360	8.68%	大買/鉅額交易
2019/03/13	0	0.00	0.4	32.20	32.10	-0.4	1,356	-0.03%
2019/03/12	1	32.15	0	0.00	32.15	1	1,365	0.07%
2019/03/07	1	32.20	0	0.00	32.20	1	1,373	0.07%
2019/03/06	0	0.00	2.2	32.17	32.30	-2.2	1,377	-0.16%
2019/03/05	1	31.70	0	0.00	31.85	1	1,359	0.07%
2019/03/04	2	31.65	0	0.00	31.70	2	1,350	0.15%
2019/02/27	0	0.00	2	31.45	31.65	-2	1,343	-0.15%
2019/02/26	11	31.40	0	0.00	31.40	11	1,342	0.82%
2019/02/25	3	31.67	0	0.00	31.70	3	1,326	0.23%
2019/02/22	12	31.60	0	0.00	31.65	12	1,315	0.91%
2019/02/21	1	31.90	2	31.98	31.85	-1	1,311	-0.08%
2019/02/20	31	31.64	1	31.90	31.85	30	1,280	2.34%
2019/02/19	4	30.80	6	30.89	31.20	-2	1,240	-0.16%
2019/02/18	11	30.70	6	30.91	30.80	5	1,249	0.40%
2019/02/15	1	30.45	0	0.00	30.50	1	1,241	0.08%
2019/02/14	2	30.53	10	30.65	30.50	-8	1,238	-0.65%
2019/02/12	11	30.32	0	0.00	30.40	11	1,209	0.91%
2019/01/30	0	0.00	1	30.25	30.15	-1	1,197	-0.08%
2019/01/25	1	29.90	0.2	30.10	29.90	0.8	1,178	0.07%
2019/01/24	3	30.05	0	0.00	30.00	3	1,155	0.26%
2019/01/23	0	0.00	3	30.00	30.10	-3	1,147	-0.26%
2019/01/21	17	30.42	0	0.00	30.35	17	1,149	1.48%
2019/01/18	0	0.00	1	30.20	30.20	-1	1,165	-0.09%
2019/01/17	2	30.03	0	0.00	29.90	2	1,174	0.17%
2019/01/16	0	0.00	3	30.00	30.00	-3	1,176	-0.25%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/14	5	30.10	0	0.00	29.80	5	1,193	0.42%
2019/01/11	1	29.55	0	0.00	29.55	1	1,246	0.08%
2019/01/10	1	29.65	0	0.00	29.60	1	1,255	0.08%
2019/01/09	2	29.30	0	0.00	29.80	2	1,256	0.16%
2019/01/08	4	29.34	0	0.00	29.30	4	1,229	0.33%
2019/01/07	3	29.00	0	0.00	29.50	3	1,240	0.24%
2019/01/04	10	28.91	8	28.90	28.90	2	1,262	0.16%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%
2018/12/27	1	29.70	0	0.00	29.60	1	1,283	0.08%
2018/12/25	5	29.72	0	0.00	29.70	5	1,291	0.39%
2018/12/21	1	29.85	0	0.00	30.15	1	1,317	0.08%
2018/12/19	2	29.93	0	0.00	29.95	2	1,318	0.15%
2018/12/10	0.1	30.30	0	0.00	30.15	0.1	1,333	0.01%
2018/12/07	1	30.30	0	0.00	30.20	1	1,363	0.07%
2018/12/06	1	30.25	0	0.00	30.25	1	1,384	0.07%
2018/12/05	1	30.55	0	0.00	30.65	1	1,400	0.07%
2018/12/03	0	0.00	17	30.80	31.10	-17	1,432	-1.19%
2018/11/30	0	0.00	1.1	30.45	30.45	-1.1	1,448	-0.08%
2018/11/29	6	30.50	0	0.00	30.40	6	1,478	0.41%
2018/11/28	2	30.40	2	30.48	30.75	0	1,488	0.00%
2018/11/27	10	30.30	1	30.30	30.25	9	1,512	0.60%
2018/11/26	0	0.00	1	30.55	30.50	-1	1,539	-0.06%
2018/11/23	4	30.05	0	0.00	30.05	4	1,578	0.25%
2018/11/21	2	30.20	1	30.40	30.35	1	1,641	0.06%
2018/11/19	0	0.00	1	30.80	30.75	-1	1,807	-0.06%
2018/11/15	5	30.14	0	0.00	30.30	5	1,853	0.27%
2018/11/08	2	31.38	0	0.00	31.45	2	1,900	0.11%
2018/11/06	0.1	31.10	0	0.00	31.00	0.1	1,955	0.01%
2018/11/05	2	30.40	8	30.35	30.55	-6	1,969	-0.30%
2018/11/01	0	0.00	1.1	30.85	30.80	-1.1	1,988	-0.06%
2018/10/31	9	30.14	0	0.00	30.45	9	1,993	0.45%
2018/10/26	2	29.95	0	0.00	30.05	2	2,044	0.10%
2018/10/25	2	30.18	0	0.00	30.20	2	2,033	0.10%
2018/10/24	0	0.00	0	31.05	30.95	0	2,038	0.00%
2018/10/23	4	30.74	0	0.00	31.05	4	2,038	0.20%
2018/10/22	3.4	31.02	0	0.00	31.00	3.4	2,045	0.17%
2018/10/19	3	30.48	2	30.10	30.35	1	2,041	0.05%
2018/10/18	3.5	31.46	0	0.00	31.55	3.5	1,978	0.18%
2018/10/17	1	32.20	0	0.00	31.95	1	1,962	0.05%
2018/10/16	2	32.10	0	0.00	32.10	2	1,955	0.10%
2018/10/15	50	31.85	0	0.00	31.75	50	1,950	2.56%
2018/10/12	10	31.39	0	0.00	31.85	10	1,943	0.51%
2018/10/11	46	32.17	0	0.00	31.95	46	1,916	2.40%
2018/10/09	0	0.00	0	34.50	34.20	0	1,860	0.00%
2018/10/08	42.3	34.08	0	0.00	34.30	42.3	1,868	2.26%
2018/10/05	25	34.14	0	0.00	34.10	25	1,867	1.34%
2018/10/04	1.1	34.82	0	0.00	34.80	1.1	1,839	0.06%
2018/10/03	6.2	35.02	1	35.10	34.95	5.2	1,833	0.28%
2018/10/02	2	35.10	1	35.40	35.10	1	1,822	0.05%
2018/10/01	2	35.03	0	0.00	35.45	2	1,816	0.11%
2018/09/28	1	35.15	0	0.00	35.30	1	1,815	0.06%
2018/09/26	3	35.23	0	0.00	35.25	3	1,779	0.17%
2018/09/25	8.2	35.38	0.1	35.75	35.35	8.1	1,777	0.46%
2018/09/21	1	35.25	2	35.28	36.50	-1	1,760	-0.06%
2018/09/20	1	34.75	0	0.00	34.80	1	1,718	0.06%
2018/09/19	1	34.85	0	0.00	34.85	1	1,720	0.06%
2018/09/14	0.1	35.35	0	0.00	35.15	0.1	1,732	0.00%
2018/09/13	1	35.05	0	0.00	35.15	1	1,727	0.06%
2018/09/12	1	34.75	0	0.00	34.95	1	1,705	0.06%
2018/09/11	0	0.00	3	34.35	34.35	-3	1,691	-0.18%
2018/09/10	6	34.18	0	0.00	33.95	6	1,682	0.36%
2018/09/07	3	34.90	0	0.00	34.70	3	1,669	0.18%
2018/09/06	1	34.80	1	34.85	34.85	0	1,652	0.00%
2018/09/05	5	35.40	0.1	35.80	35.20	4.9	1,619	0.30%
2018/08/31	3	36.50	0	0.00	36.45	3	1,555	0.19%
2018/08/30	2	36.58	10	36.45	36.45	-8	1,535	-0.52%
2018/08/29	0	0.00	22	36.95	37.05	-22	1,505	-1.46%
2018/08/28	20	37.24	9	36.95	36.95	11	1,506	0.73%
2018/08/27	21	36.92	8	36.64	37.35	13	1,465	0.89%
2018/08/24	17.4	40.86	1.1	40.83	41.10	16.3	1,360	1.20%
2018/08/23	0	0.00	8	40.75	40.80	-8	1,324	-0.60%
2018/08/22	13	40.40	30	40.45	40.45	-17	1,307	-1.30%
2018/08/21	4.3	40.20	1	40.10	40.20	3.3	1,292	0.26%
2018/08/17	1	39.35	0	0.00	39.50	1	1,260	0.08%
2018/08/15	12	39.93	0	0.00	39.85	12	1,227	0.98%
2018/08/14	5	39.98	1	39.90	39.85	4	1,220	0.33%
2018/08/13	2	39.50	0	0.00	39.60	2	1,205	0.17%
2018/08/10	5	40.15	0	0.00	40.10	5	1,181	0.42%
2018/08/09	9	39.98	0	0.00	40.10	9	1,164	0.77%
2018/08/08	1	40.65	1	40.95	40.60	0	1,144	0.00%
2018/08/07	1.1	40.55	0	0.00	40.55	1.1	1,150	0.09%
2018/08/06	1	40.75	4	40.75	40.85	-3	1,155	-0.26%
2018/08/03	0	0.00	5.3	40.16	40.30	-5.3	1,161	-0.46%
2018/08/02	15	40.04	2	40.03	39.60	13	1,152	1.13%
2018/08/01	1	39.80	0	0.00	39.80	1	1,132	0.09%
2018/07/31	0	0.00	0	39.60	39.50	0	1,134	0.00%
2018/07/27	2	39.10	1	39.05	39.10	1	1,156	0.09%
2018/07/25	0	0.00	0	38.65	38.55	0	1,238	0.00%
2018/07/23	0	0.00	2	38.50	38.50	-2	1,250	-0.16%
2018/07/20	0	0.00	3	38.48	38.50	-3	1,254	-0.24%
2018/07/12	0	0.00	1	38.20	38.15	-1	1,283	-0.08%
2018/07/11	1	37.90	0	0.00	37.85	1	1,298	0.08%
2018/07/09	0	0.00	1	37.90	37.95	-1	1,353	-0.07%
2018/07/06	0.1	37.80	0	0.00	37.60	0.1	1,366	0.01%
2018/07/05	0	0.00	3	37.60	37.60	-3	1,396	-0.21%
2018/07/03	11	38.00	0	0.00	37.75	11	1,459	0.75%
2018/07/02	1	38.10	0	0.00	38.10	1	1,497	0.07%
2018/06/27	0	0.00	6	37.95	37.80	-6	1,633	-0.37%
2018/06/26	5	37.35	0	0.00	37.40	5	1,632	0.31%
2018/06/25	1	37.55	0	0.00	37.60	1	1,636	0.06%
2018/06/22	0	0.00	2	37.93	37.85	-2	1,649	-0.12%
2018/06/21	0	0.00	2	38.10	37.80	-2	1,663	-0.12%
2018/06/20	11	37.65	0	0.00	37.55	11	1,665	0.66%
2018/06/19	14.2	37.70	0	0.00	37.70	14.2	1,663	0.85%
2018/06/15	10	37.91	0	0.00	38.00	10	1,651	0.61%
2018/06/14	2	38.33	0	0.00	38.30	2	1,636	0.12%
2018/06/13	0	0.00	2	38.68	38.55	-2	1,642	-0.12%
2018/06/12	3	38.58	0	0.00	38.50	3	1,658	0.18%
2018/06/11	1	38.85	2	38.90	38.90	-1	1,649	-0.06%
2018/06/07	1	38.70	0	0.00	38.65	1	1,658	0.06%
2018/06/06	0.1	38.75	0	0.00	38.75	0.1	1,672	0.00%
2018/06/05	0	0.00	1	38.70	38.80	-1	1,671	-0.06%
2018/06/04	0	0.00	10	38.54	38.65	-10	1,675	-0.60%
2018/05/31	1	37.95	1	38.10	38.30	0	1,728	0.00%
2018/05/29	0	0.00	8	38.06	38.10	-8	1,760	-0.45%
2018/05/28	1	38.05	0	0.00	38.05	1	1,805	0.06%
2018/05/25	2	37.88	0	0.00	38.00	2	1,844	0.11%
2018/05/14	6	37.75	0	0.00	37.95	6	2,079	0.29%
2018/05/10	2	36.73	0	0.00	36.75	2	2,093	0.10%
2018/05/09	2	36.55	0	0.00	36.70	2	2,125	0.09%
2018/05/08	2	36.60	0	0.00	36.65	2	2,165	0.09%
2018/05/07	1	36.40	0	0.00	36.80	1	2,186	0.05%
2018/05/04	1	36.10	1	36.05	36.30	0	2,253	0.00%
2018/05/03	5	36.66	0	0.00	36.55	5	2,243	0.22%
2018/05/02	12	37.23	0	0.00	37.20	12	2,224	0.54%
2018/04/30	5	37.69	0	0.00	37.90	5	2,211	0.23%
2018/04/25	8	37.60	0	0.00	37.60	8	2,414	0.33%
2018/04/24	0	0.00	4	37.98	37.80	-4	2,439	-0.16%
2018/04/23	4	38.10	0	0.00	38.05	4	2,469	0.16%
2018/04/20	2	38.05	0	0.00	38.00	2	2,496	0.08%
2018/04/18	0	0.00	1	37.75	37.70	-1	2,526	-0.04%
2018/04/10	6	37.99	0	0.00	38.10	6	2,791	0.21%
2018/04/09	6	37.69	0	0.00	37.85	6	2,870	0.21%
2018/04/03	12	38.05	0	0.00	37.95	12	2,868	0.42%
2018/04/02	4	38.60	0	0.00	38.50	4	2,910	0.14%
2018/03/31	13	39.70	12	39.66	39.20	1	2,988	0.03%
2018/03/30	3	38.28	11	39.01	38.85	-8	2,964	-0.27%
2018/03/27	1	37.55	5	37.35	37.40	-4	2,913	-0.14%
2018/03/26	0	0.00	2	36.40	36.65	-2	2,916	-0.07%
2018/03/23	4	35.85	2	36.50	36.50	2	2,954	0.07%
2018/03/19	1	36.65	0	0.00	36.65	1	3,184	0.03%
2018/03/16	1.6	36.73	0	0.00	36.85	1.6	3,214	0.05%
2018/03/15	3	36.75	0	0.00	36.85	3	3,223	0.09%
2018/03/13	1	36.80	0	0.00	37.00	1	3,261	0.03%
2018/03/06	1	36.50	0	0.00	36.50	1	3,282	0.03%
2018/03/05	4	37.08	0	0.00	36.90	4	3,261	0.12%
2018/03/02	1	37.80	0	0.00	37.55	1	3,239	0.03%
2018/03/01	1	37.70	1	38.30	38.15	0	3,213	0.00%
2018/02/21	2	38.75	0	0.00	38.75	2	3,209	0.06%
2018/02/12	0	0.00	4.2	37.96	38.10	-4.2	3,199	-0.13%
2018/02/06	0	0.00	1	36.45	36.85	-1	3,122	-0.03%
2018/02/05	1	38.20	1	38.30	38.25	0	3,110	0.00%
2018/02/01	2	38.70	5	38.70	38.70	-3	3,081	-0.10%
2018/01/31	1	37.70	0	0.00	37.75	1	3,057	0.03%
2018/01/30	2	37.45	0	0.00	37.40	2	3,021	0.07%
2018/01/29	11	37.67	0	0.00	37.85	11	3,050	0.36%
2018/01/25	3	38.62	0	0.00	38.75	3	2,980	0.10%
2018/01/24	1.3	39.14	1	39.10	39.15	0.3	2,969	0.01%
2018/01/23	1	39.20	1	39.65	39.10	0	2,990	0.00%
2018/01/22	6	38.02	46	38.09	38.00	-40	2,978	-1.34%
2018/01/19	4	39.71	0	0.00	39.55	4	2,877	0.14%
2018/01/18	1	40.45	1	40.70	40.45	0	2,917	0.00%
2018/01/17	1	40.20	1	40.25	40.25	0	2,905	0.00%
2018/01/16	0	0.00	10	39.10	39.55	-10	2,883	-0.35%
2018/01/12	1	39.60	1	40.15	39.90	0	2,875	0.00%
2018/01/11	5	39.04	1	38.75	39.95	4	2,861	0.14%
2018/01/10	6	39.86	1	40.15	40.00	5	2,824	0.18%
2018/01/09	0	0.00	1	39.11	40.10	-1	2,766	-0.04%
2018/01/08	2	39.20	1	39.45	39.55	1	2,712	0.04%
2018/01/05	2	38.65	2.1	39.31	39.15	-0.1	2,657	0.00%
2018/01/04	2	37.85	1	37.50	37.80	1	2,569	0.04%
2018/01/03	2	36.93	18.1	37.66	37.90	-16.1	2,516	-0.64%
2018/01/02	16	36.15	0	0.00	36.35	16	2,415	0.66%