聯華 (1229)-玉山-左營券商分點個股進出

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
67.4
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.2	67.45	1	67.60	67.40	-0.8	1,025	-0.08%
2024/05/09	1	67.30	2	67.40	67.40	-1	1,054	-0.09%
2024/05/08	2	66.85	3	67.63	67.70	-1	1,051	-0.10%
2024/05/07	3.2	66.98	4	67.20	67.30	-0.8	1,049	-0.08%
2024/05/06	0.3	67.24	19.1	67.49	67.40	-18.8	1,047	-1.80%
2024/05/03	0.1	67.00	0.2	67.00	66.60	0	1,049	0.00%
2024/05/02	0	0.00	1	66.10	66.40	-1	1,045	-0.10%
2024/04/30	1.1	66.40	0	0.00	66.40	1.1	1,048	0.10%
2024/04/29	2	65.75	0	0.00	66.50	2	1,048	0.19%
2024/04/26	2	65.30	1	65.70	65.50	1	1,046	0.10%
2024/04/25	2.2	65.64	0.2	66.00	65.50	2	1,045	0.19%
2024/04/23	0	66.10	2.2	66.02	66.20	-2.2	1,060	-0.21%
2024/04/22	6	65.18	2	65.55	65.50	4	1,066	0.38%
2024/04/19	6.3	65.36	1	65.20	65.30	5.3	1,060	0.50%
2024/04/18	1.2	66.03	0	0.00	66.10	1.2	1,036	0.12%
2024/04/17	2.6	66.28	0	0.00	66.30	2.6	1,039	0.25%
2024/04/16	3.1	67.18	0	0.00	66.30	3.1	1,023	0.31%
2024/04/15	3.1	67.36	0	0.00	67.70	3.1	992	0.31%
2024/04/12	3	67.50	0	0.00	67.50	3	990	0.30%
2024/04/11	6	67.78	0	0.00	67.70	6	994	0.61%
2024/04/10	0.1	68.34	0	0.00	68.00	0.1	994	0.01%
2024/04/09	1.3	67.85	16.9	67.90	67.80	-15.6	1,008	-1.55%
2024/04/08	8.2	67.35	2	67.90	67.40	6.2	1,004	0.62%
2024/04/03	20.2	67.48	0	0.00	67.30	20.2	1,002	2.01%
2024/04/02	9	67.57	0	0.00	67.50	9	1,005	0.90%
2024/04/01	0	68.10	0	0.00	67.80	0	1,009	0.00%
2024/03/29	3	67.67	0	0.00	67.90	3	1,012	0.30%
2024/03/28	0	0.00	1	67.90	68.00	-1	1,016	-0.10%
2024/03/26	5	66.84	2	66.90	66.80	3	1,011	0.30%
2024/03/25	2.1	67.35	0	0.00	67.10	2.1	998	0.21%
2024/03/22	2	67.95	0	0.00	67.80	2	992	0.20%
2024/03/21	1	67.40	0	0.00	67.60	1	999	0.10%
2024/03/20	1	66.81	0	0.00	67.30	1	1,039	0.10%
2024/03/19	6	67.28	0.1	68.00	67.20	6	1,037	0.57%
2024/03/18	0	67.67	0	0.00	67.70	0	1,033	0.00%
2024/03/15	5	68.58	4	68.50	67.70	1	1,029	0.10%
2024/03/14	0	68.90	4	69.10	68.70	-4	1,022	-0.39%
2024/03/13	5.1	68.80	0	0.00	69.20	5.1	1,018	0.50%
2024/03/12	0.1	68.65	1	68.70	68.60	-1	1,010	-0.10%
2024/03/11	0	69.00	2.1	69.21	68.80	-2.1	1,008	-0.21%
2024/03/08	1.1	66.12	2	66.20	65.70	-0.9	954	-0.10%
2024/03/06	0	67.40	0.1	67.47	67.30	-0.1	932	-0.01%
2024/03/05	4	67.13	0	0.00	67.40	4	944	0.42%
2024/03/04	0.1	65.80	3	65.97	66.00	-2.9	928	-0.32%
2024/02/29	1.1	64.52	1.1	65.29	65.50	-0.1	932	-0.01%
2024/02/27	2.3	64.77	1.1	65.27	64.60	1.2	914	0.13%
2024/02/26	0.1	65.19	0.5	65.20	64.80	-0.4	911	-0.04%
2024/02/23	1.4	65.52	2	66.00	65.00	-0.6	914	-0.07%
2024/02/22	0	0.00	0.9	65.60	65.50	-0.9	944	-0.09%
2024/02/21	1	64.90	2.3	65.17	64.80	-1.3	956	-0.13%
2024/02/20	2	64.95	0	0.00	64.90	2	955	0.21%
2024/02/19	1	65.10	0	0.00	65.10	1	957	0.10%
2024/02/15	0.4	66.03	0	0.00	65.50	0.4	991	0.04%
2024/02/05	0.2	65.69	2.2	65.72	65.80	-2	979	-0.21%
2024/02/02	0.3	65.80	2	66.00	65.60	-1.7	977	-0.17%
2024/02/01	0	0.00	1	65.70	65.70	-1	973	-0.10%
2024/01/31	0	65.10	0	0.00	64.90	0	946	0.00%
2024/01/30	1	64.90	0	0.00	64.80	1	945	0.11%
2024/01/26	1.1	65.73	0	0.00	66.00	1.1	936	0.12%
2024/01/25	0.1	65.20	0	0.00	64.80	0.1	925	0.01%
2024/01/23	0.1	64.97	0	0.00	64.90	0.1	927	0.01%
2024/01/19	0.2	64.20	0	0.00	64.20	0.2	935	0.02%
2024/01/17	0.2	63.75	0	0.00	63.60	0.2	937	0.02%
2024/01/16	0.2	64.60	0	0.00	64.00	0.2	917	0.02%
2024/01/15	0.2	65.29	0	0.00	65.10	0.2	905	0.02%
2024/01/10	0.2	64.40	0	0.00	64.00	0.2	924	0.02%
2024/01/09	0.1	64.80	0	0.00	64.50	0.1	925	0.01%
2024/01/08	0.1	64.90	0	0.00	64.80	0.1	927	0.01%
2024/01/05	0	65.20	0	0.00	64.90	0	932	0.00%
2024/01/04	0.1	65.40	0	0.00	65.20	0.1	927	0.01%
2024/01/03	0.4	66.10	0	0.00	65.30	0.4	934	0.04%
2023/12/29	3	66.60	1.7	66.70	66.70	1.3	923	0.14%
2023/12/28	0	0.00	0.4	66.20	66.40	-0.4	922	-0.04%
2023/12/27	1	65.80	0	0.00	65.90	1	919	0.11%
2023/12/25	0.2	66.00	0.5	66.00	65.70	-0.2	917	-0.03%
2023/12/21	0	0.00	0.2	66.41	66.20	-0.2	915	-0.03%
2023/12/20	0.1	66.37	0	0.00	66.30	0.1	919	0.01%
2023/12/19	0.1	66.18	0.1	66.10	66.00	0.1	914	0.01%
2023/12/18	1	66.50	1	66.50	66.30	0	905	0.00%
2023/12/15	0	67.70	0	0.00	67.00	0	895	0.00%
2023/12/14	0	67.50	1	67.70	67.30	-1	852	-0.11%
2023/12/13	0.6	67.11	0	0.00	67.00	0.6	849	0.07%
2023/12/12	0.1	67.17	0	0.00	67.20	0.1	883	0.01%
2023/12/11	0.3	67.31	0	0.00	67.20	0.3	887	0.04%
2023/12/07	0	0.00	3	68.03	68.50	-3	865	-0.35%
2023/12/06	1	68.70	1	69.00	68.60	0	863	0.00%
2023/12/05	0	68.50	0	0.00	68.50	0	850	0.01%
2023/12/04	0.2	68.67	1.8	68.60	68.50	-1.6	847	-0.18%
2023/12/01	3	68.80	1	68.90	68.40	2	845	0.24%
2023/11/30	1.9	68.45	0.5	68.60	68.40	1.4	847	0.17%
2023/11/29	1	67.80	2.2	67.84	68.00	-1.2	835	-0.14%
2023/11/28	1	67.30	2	67.20	67.00	-1	818	-0.12%
2023/11/27	0.5	66.51	2.1	67.29	66.40	-1.6	830	-0.19%
2023/11/24	1	67.00	0.1	66.80	67.00	0.9	817	0.11%
2023/11/22	0	66.70	0	0.00	66.60	0	809	0.00%
2023/11/21	2	66.80	0	0.00	67.10	2	806	0.25%
2023/11/20	0	65.30	7.5	65.28	65.50	-7.5	779	-0.96%
2023/11/15	0	64.30	0.7	64.38	64.90	-0.6	768	-0.08%
2023/11/14	0	62.50	0	0.00	63.80	0	751	0.00%
2023/11/13	0.3	62.02	1	62.10	62.30	-0.7	735	-0.10%
2023/11/10	0.2	62.40	0	0.00	61.80	0.2	765	0.02%
2023/11/09	1.1	62.41	0	0.00	62.40	1.1	780	0.14%
2023/11/08	0	0.00	4.2	62.27	62.50	-4.2	793	-0.53%
2023/11/06	0	0.00	1	62.00	61.80	-1	815	-0.12%
2023/11/03	0.2	62.00	0	0.00	61.50	0.2	825	0.02%
2023/10/31	0	61.90	0	0.00	61.90	0	872	0.00%
2023/10/30	0	61.90	1.6	62.26	62.20	-1.6	896	-0.18%
2023/10/25	0.1	61.50	0	0.00	61.20	0.1	932	0.01%
2023/10/23	1.1	60.71	0	0.00	60.60	1.1	1,014	0.11%
2023/10/20	0.1	60.70	0	0.00	60.80	0.1	1,060	0.01%
2023/10/18	3.1	60.41	0	0.00	61.70	3.1	1,087	0.28%
2023/10/17	0	0.00	0.1	61.50	60.90	-0.1	1,078	-0.01%
2023/10/16	0.1	61.40	0	0.00	61.10	0.1	1,125	0.01%
2023/10/13	1.1	61.22	0	0.00	61.30	1.1	1,141	0.09%
2023/10/11	0.1	62.25	0	0.00	61.60	0.1	1,206	0.01%
2023/10/05	1	62.00	0	0.00	61.80	1	1,256	0.08%
2023/10/04	0.1	61.50	0	0.00	61.40	0.1	1,274	0.00%
2023/10/03	0.2	62.17	0	0.00	61.90	0.2	1,277	0.01%
2023/10/02	1	62.30	0	0.00	61.80	1	1,294	0.08%
2023/09/27	0	61.70	0	0.00	61.40	0	1,317	0.00%
2023/09/25	1.2	62.17	1	62.20	62.50	0.2	1,352	0.01%
2023/09/22	1	61.20	0	0.00	61.90	1	1,381	0.07%
2023/09/21	0	61.60	2	61.55	61.50	-2	1,420	-0.14%
2023/09/20	0.2	62.00	0	0.00	61.80	0.2	1,447	0.01%
2023/09/19	0.2	62.03	0	0.00	61.70	0.2	1,488	0.01%
2023/09/18	3.2	62.02	0	0.00	62.30	3.2	1,502	0.21%
2023/09/15	0	62.10	0	0.00	63.00	0	1,501	0.00%
2023/09/14	0.1	61.93	0.2	62.00	62.00	-0.1	1,458	0.00%
2023/09/13	0.1	61.10	0	0.00	61.40	0.1	1,450	0.01%
2023/09/11	0.7	60.23	3	60.30	60.30	-2.3	1,465	-0.16%
2023/09/08	1.1	60.12	1.4	60.23	60.20	-0.3	1,461	-0.02%
2023/09/07	0.3	60.70	0	0.00	60.30	0.3	1,464	0.02%
2023/09/05	2.1	61.80	3	61.73	61.60	-0.9	1,465	-0.06%
2023/09/04	0.3	61.20	5.2	60.94	61.60	-4.9	1,469	-0.34%
2023/09/01	0	61.00	0	61.40	60.80	0	1,471	0.00%
2023/08/31	0.1	60.90	0	0.00	61.20	0.1	1,473	0.00%
2023/08/30	1	60.70	0	0.00	60.60	1	1,455	0.07%
2023/08/28	0.1	60.90	0	0.00	60.80	0.1	1,462	0.01%
2023/08/25	0.1	59.90	0.3	60.28	60.20	-0.2	1,467	-0.01%
2023/08/23	0	59.70	6	59.60	59.60	-6	1,483	-0.40%
2023/08/22	0.2	60.00	1	60.00	59.60	-0.9	1,488	-0.06%
2023/08/21	0.2	59.86	0	0.00	60.10	0.2	1,495	0.01%
2023/08/18	6.1	60.00	1	60.30	59.70	5.1	1,492	0.34%
2023/08/17	0.6	60.53	0	0.00	60.20	0.6	1,481	0.04%
2023/08/16	5.2	59.92	0	0.00	60.50	5.2	1,483	0.35%
2023/08/15	0.3	61.69	0	0.00	60.90	0.3	1,461	0.02%
2023/08/14	1.9	61.85	1	61.80	61.80	0.9	1,457	0.06%
2023/08/11	1.3	62.72	2	62.40	62.50	-0.7	1,474	-0.05%
2023/08/10	2.4	63.55	1	63.20	63.10	1.4	1,481	0.10%
2023/08/09	0	64.40	0	0.00	64.30	0	1,484	0.00%
2023/08/08	0.1	63.80	0.1	63.90	63.70	0	1,478	0.00%
2023/08/07	1.3	62.63	0	62.90	63.20	1.3	1,487	0.09%
2023/08/04	0.2	63.10	0	0.00	62.60	0.2	1,468	0.01%
2023/08/02	1.7	63.58	3	63.40	63.10	-1.3	1,469	-0.09%
2023/08/01	1	64.50	1	64.40	64.30	0	1,447	0.00%
2023/07/31	0.1	64.40	0	64.10	63.90	0.1	1,459	0.00%
2023/07/28	4.2	63.93	0	0.00	63.80	4.2	1,455	0.29%
2023/07/27	2.2	64.80	0	0.00	64.60	2.2	1,433	0.15%
2023/07/26	3.3	64.27	0	0.00	65.50	3.3	1,421	0.23%
2023/07/25	3.1	69.14	11.1	69.14	69.30	-8	1,379	-0.58%
2023/07/24	0.1	69.40	0	0.00	69.10	0.1	1,345	0.01%
2023/07/21	1	69.70	1	69.40	69.60	0	1,356	0.00%
2023/07/20	1	69.70	5.5	69.90	69.70	-4.5	1,453	-0.31%
2023/07/19	3.4	69.53	0	69.30	68.80	3.3	1,505	0.22%
2023/07/18	0	71.30	0	71.10	71.20	0	1,467	0.00%
2023/07/17	0.1	71.70	1.1	71.60	70.90	-1	1,466	-0.07%
2023/07/14	6	71.05	2	71.20	71.10	4	1,434	0.28%
2023/07/13	7	69.73	3.2	70.39	69.80	3.8	1,415	0.27%
2023/07/12	0.1	69.40	2	69.30	69.20	-1.9	1,422	-0.13%
2023/07/10	0.1	68.00	0	0.00	68.00	0.1	1,427	0.01%
2023/07/07	0	0.00	1	67.80	68.00	-1	1,433	-0.07%
2023/07/06	0	0.00	4	68.18	68.20	-4	1,424	-0.28%
2023/07/05	7	68.97	1	69.40	69.10	6	1,412	0.42%
2023/07/04	0	0.00	0.1	69.00	69.00	-0.1	1,418	-0.01%
2023/07/03	1.1	68.29	4.5	68.89	69.00	-3.4	1,438	-0.24%
2023/06/30	0	0.00	1	67.30	67.80	-1	1,442	-0.07%
2023/06/29	1	68.00	0	0.00	67.60	1	1,409	0.07%
2023/06/28	0	0.00	1	67.20	67.90	-1	1,371	-0.07%
2023/06/27	1	66.70	5.4	66.44	66.70	-4.4	1,346	-0.33%
2023/06/26	0.1	64.60	1	65.00	65.10	-0.9	1,333	-0.07%
2023/06/21	0	0.00	1.1	63.70	64.60	-1.1	1,317	-0.08%
2023/06/20	0.1	63.80	5	63.60	63.60	-4.9	1,313	-0.37%
2023/06/19	0.2	64.30	2.9	64.16	64.10	-2.7	1,328	-0.20%
2023/06/16	0	0.00	2.6	64.59	64.60	-2.6	1,333	-0.20%
2023/06/14	0.1	63.70	0	0.00	63.70	0.1	1,360	0.01%
2023/06/13	2	63.80	0.8	63.73	63.80	1.2	1,372	0.09%
2023/06/12	1	63.60	0	63.80	63.50	1	1,390	0.07%
2023/06/09	0	0.00	3	63.93	63.40	-3	1,422	-0.21%
2023/06/08	3	63.60	5.2	63.33	63.60	-2.2	1,422	-0.15%
2023/06/05	0.1	63.10	1	62.60	62.60	-0.9	1,410	-0.07%
2023/06/02	0	0.00	1.2	62.82	62.70	-1.2	1,408	-0.09%
2023/05/31	0	0.00	1	62.60	62.30	-1	1,414	-0.07%
2023/05/30	2	62.50	0	0.00	62.70	2	1,411	0.14%
2023/05/29	0.2	63.30	3	63.53	63.20	-2.8	1,417	-0.20%
2023/05/25	0.1	62.80	0.2	62.90	62.90	-0.1	1,387	-0.01%
2023/05/23	0	62.60	2	62.60	62.80	-2	1,383	-0.14%
2023/05/22	0	0.00	1	63.00	62.80	-1	1,384	-0.07%
2023/05/19	0	0.00	1.7	61.94	62.30	-1.7	1,370	-0.12%
2023/05/18	0	0.00	1	62.70	62.30	-1	1,363	-0.07%
2023/05/17	0	0.00	2.1	62.20	62.80	-2.1	1,360	-0.15%
2023/05/16	1	60.20	1	61.70	61.50	0	1,333	0.00%
2023/05/15	3.1	60.04	0.3	60.60	60.90	2.8	1,322	0.21%
2023/05/12	2.3	60.92	0.1	61.30	61.10	2.3	1,314	0.17%
2023/05/11	2.3	60.92	0.1	61.30	60.70	2.3	1,322	0.17%
2023/05/10	0	61.80	1	62.10	62.20	-1	1,315	-0.07%
2023/05/09	0.2	61.80	0	0.00	61.80	0.2	1,317	0.01%
2023/05/08	0.2	62.20	2.3	62.14	62.20	-2.1	1,325	-0.16%
2023/05/05	0.1	62.08	0	0.00	61.90	0.1	1,348	0.00%
2023/05/04	0	0.00	1.1	62.50	62.70	-1.1	1,347	-0.08%
2023/05/03	0.1	61.90	1	61.90	61.90	-0.9	1,338	-0.07%
2023/05/02	0	0.00	3.2	60.95	61.90	-3.2	1,345	-0.23%
2023/04/28	2	60.80	1.1	60.90	61.00	1	1,344	0.07%
2023/04/26	0	0.00	2.1	60.59	61.10	-2.1	1,339	-0.16%
2023/04/25	4.6	60.43	2	61.75	60.20	2.6	1,313	0.20%
2023/04/24	2	61.30	4.6	61.55	62.30	-2.6	1,211	-0.21%
2023/04/21	0.1	60.27	5.1	59.89	59.80	-5	1,191	-0.42%
2023/04/20	0	0.00	1	60.20	60.50	-1	1,179	-0.08%
2023/04/18	0.2	59.80	1	60.20	59.80	-0.8	1,160	-0.07%
2023/04/17	2	61.50	3	60.40	60.20	-1	1,149	-0.09%
2023/04/14	6	59.45	0	0.00	59.40	6	1,096	0.55%
2023/04/13	1	59.20	1	59.10	59.00	0	1,085	0.00%
2023/04/12	2.1	58.31	0.4	58.30	58.30	1.7	1,081	0.16%
2023/04/10	1	58.69	1.6	58.71	58.70	-0.6	1,064	-0.05%
2023/04/07	0	0.00	1.2	58.53	58.30	-1.2	1,054	-0.11%
2023/04/06	0.1	56.80	11.4	57.20	57.70	-11.3	1,039	-1.08%
2023/03/31	1	55.00	2.6	56.04	56.00	-1.6	1,011	-0.16%
2023/03/29	1.6	55.90	0	0.00	56.00	1.6	979	0.16%
2023/03/27	1.4	54.40	0.9	56.20	56.00	0.5	982	0.05%
2023/03/24	1.5	56.23	0	0.00	56.20	1.5	961	0.15%
2023/03/22	0.3	56.40	1	56.50	56.30	-0.7	957	-0.08%
2023/03/21	0.3	55.70	4	55.63	55.60	-3.7	943	-0.39%
2023/03/17	1	54.00	0	0.00	54.40	1	925	0.11%
2023/03/15	0.1	55.60	2.1	56.20	56.10	-2	879	-0.22%
2023/03/14	1.3	55.00	1	55.40	55.10	0.3	863	0.03%
2023/03/13	0.4	53.35	0	0.00	53.80	0.4	832	0.05%
2023/03/10	1.1	54.28	2	53.75	53.90	-0.9	832	-0.11%
2023/03/09	1	54.70	0.1	54.70	54.70	0.9	830	0.10%
2023/03/08	1.3	54.39	0	0.00	54.80	1.3	845	0.15%
2023/03/06	1.1	54.22	0	0.00	54.80	1.1	846	0.12%
2023/03/03	0.1	54.50	0	0.00	54.20	0.1	842	0.01%
2023/03/01	7.2	54.04	1	54.20	53.80	6.2	838	0.73%
2023/02/24	2	54.40	0	0.00	54.40	2	830	0.24%
2023/02/23	0.5	54.48	6	54.49	54.30	-5.5	829	-0.66%
2023/02/20	0.4	54.28	0.2	54.40	54.30	0.2	843	0.02%
2023/02/16	2	53.45	2.2	53.41	53.30	-0.2	852	-0.02%
2023/02/15	0.6	53.67	0	0.00	53.20	0.6	861	0.07%
2023/02/13	0.9	53.80	5	53.60	53.70	-4.1	865	-0.47%
2023/02/10	2.2	54.59	2	54.55	54.40	0.2	868	0.02%
2023/02/09	1	55.00	1.4	54.93	55.00	-0.4	867	-0.04%
2023/02/08	7	54.67	27	54.50	54.60	-20	858	-2.33%
2023/02/07	0	0.00	2	53.45	53.90	-2	847	-0.24%
2023/02/06	0.5	53.62	3	53.40	53.70	-2.5	844	-0.30%
2023/02/03	2.1	53.64	10	52.93	53.80	-7.9	827	-0.96%
2023/02/02	0	0.00	7	53.12	53.40	-7	800	-0.88%
2023/02/01	6.1	52.30	0	0.00	52.40	6.1	786	0.78%
2023/01/31	1	51.70	0.2	52.00	51.90	0.8	787	0.10%
2023/01/30	1.5	51.57	10	51.40	51.60	-8.5	779	-1.09%
2023/01/17	2.8	51.54	0	0.00	51.50	2.8	768	0.36%
2023/01/16	2.3	51.54	1	51.50	51.50	1.3	769	0.17%
2023/01/13	2	51.40	0	0.00	51.30	2	762	0.26%
2023/01/12	7	51.73	0	0.00	51.70	7	768	0.91%
2023/01/11	14	52.25	10.1	52.13	52.30	4	765	0.52%
2023/01/10	0.2	50.31	0	0.00	50.00	0.2	724	0.03%
2023/01/06	0.2	50.15	0	0.00	50.00	0.2	749	0.03%
2023/01/05	0.2	50.28	1	50.40	50.10	-0.8	761	-0.11%
2023/01/03	0	0.00	3	50.00	50.00	-3	793	-0.38%
2022/12/30	1	49.65	1	49.90	50.10	0	797	0.00%
2022/12/28	0	0.00	0.2	49.65	49.50	-0.2	798	-0.03%
2022/12/27	1	49.35	0	0.00	49.45	1	814	0.12%
2022/12/26	0.3	49.70	1.2	49.48	49.45	-0.9	832	-0.11%
2022/12/23	1.1	49.05	0	0.00	49.25	1.1	858	0.12%
2022/12/22	1	49.20	0	0.00	49.15	1	870	0.11%
2022/12/20	2.6	49.19	0	0.00	48.95	2.6	891	0.29%
2022/12/16	2	49.48	0	0.00	49.35	2	904	0.22%
2022/12/15	1.3	50.10	15.2	50.01	50.20	-13.9	904	-1.53%
2022/12/14	0	0.00	0.2	50.00	49.95	-0.2	915	-0.02%
2022/12/13	1	49.90	1	50.00	49.75	0	919	0.00%
2022/12/12	1.2	49.95	0	0.00	49.80	1.2	928	0.13%
2022/12/09	1.8	49.79	0	0.00	49.75	1.8	969	0.19%
2022/12/08	0.1	49.45	0	0.00	49.45	0.1	980	0.01%
2022/12/07	6.2	49.73	0	0.00	49.80	6.2	983	0.63%
2022/12/06	4	50.13	0	0.00	50.00	4	984	0.41%
2022/12/05	2.3	50.88	0	0.00	50.70	2.3	987	0.23%
2022/12/02	2	50.85	0	0.00	51.00	2	990	0.20%
2022/12/01	7	51.49	1	51.60	51.30	6	998	0.60%
2022/11/30	1	51.10	4.4	50.90	51.10	-3.4	993	-0.34%
2022/11/29	0	0.00	0.6	50.30	50.10	-0.6	981	-0.06%
2022/11/28	2	49.48	0.2	50.40	50.40	1.8	981	0.19%
2022/11/25	0.4	50.58	3	50.15	50.00	-2.6	979	-0.26%
2022/11/24	0	0.00	4	50.00	50.20	-4	981	-0.41%
2022/11/23	1	49.60	1	49.50	49.75	0	993	0.00%
2022/11/21	2.2	49.08	0	0.00	48.90	2.2	1,032	0.21%
2022/11/18	5.1	49.24	0	0.00	49.20	5.1	1,036	0.49%
2022/11/17	6	49.58	0	0.00	49.55	6	1,047	0.57%
2022/11/16	3	49.71	0	0.00	49.30	3	1,046	0.29%
2022/11/15	1.3	50.80	0	0.00	50.60	1.3	1,036	0.13%
2022/11/14	0	0.00	1	50.90	50.90	-1	1,034	-0.10%
2022/11/11	0	0.00	2	50.35	50.10	-2	1,027	-0.19%
2022/11/10	0.2	50.40	1.1	50.12	50.00	-0.9	1,024	-0.09%
2022/11/09	0.2	50.40	1	50.40	50.50	-0.8	1,024	-0.08%
2022/11/08	4	49.68	1.8	49.82	49.75	2.2	1,046	0.21%
2022/11/07	1.2	48.76	0.2	49.25	49.30	1	1,042	0.09%
2022/11/04	1	47.70	1	48.20	48.05	0	1,036	0.00%
2022/11/03	1	47.75	0	0.00	48.00	1	1,036	0.10%
2022/10/31	3	46.92	0	0.00	46.55	3	1,050	0.29%
2022/10/28	0.1	47.07	0	0.00	46.70	0.1	1,072	0.01%
2022/10/27	0	0.00	0.8	47.39	47.10	-0.8	1,103	-0.07%
2022/10/26	3.6	45.90	0	0.00	46.40	3.6	1,123	0.32%
2022/10/25	1.8	46.47	0	0.00	46.25	1.8	1,140	0.16%
2022/10/21	0	0.00	1	47.10	46.90	-1	1,161	-0.09%
2022/10/20	3.1	47.08	0	0.00	47.10	3.1	1,176	0.27%
2022/10/19	1	48.30	1	48.50	47.95	0	1,179	0.00%
2022/10/17	4.3	47.07	1	47.24	47.60	3.2	1,188	0.27%
2022/10/14	0.2	48.68	0	0.00	48.60	0.2	1,164	0.02%
2022/10/12	0	48.15	2	48.80	48.90	-2	1,159	-0.17%
2022/10/11	7.5	48.56	1	48.50	48.30	6.5	1,154	0.56%
2022/10/07	7.1	49.98	0.1	50.20	49.85	7	1,128	0.62%
2022/10/06	0.8	50.70	2	50.50	50.60	-1.3	1,125	-0.11%
2022/10/05	0.1	50.80	0.1	51.00	50.90	0	1,137	0.00%
2022/10/04	1	49.36	1.3	50.15	49.95	-0.3	1,131	-0.02%
2022/10/03	2.1	49.86	0	0.00	49.65	2.1	1,122	0.19%
2022/09/30	1.2	50.53	1	50.21	50.70	0.2	1,117	0.02%
2022/09/29	0.1	51.00	0	0.00	51.20	0.1	1,100	0.00%
2022/09/28	4.2	51.43	3	51.20	51.10	1.2	1,098	0.11%
2022/09/27	1.4	52.56	0.2	52.50	52.70	1.2	1,088	0.11%
2022/09/26	1.8	53.22	3	53.00	52.60	-1.2	1,093	-0.11%
2022/09/23	1	53.90	0.3	54.40	54.20	0.7	1,088	0.06%
2022/09/22	1	53.10	0	0.00	54.20	1	1,101	0.09%
2022/09/21	3.6	53.90	0	0.00	53.60	3.6	1,095	0.33%
2022/09/20	2.1	53.84	3.2	54.11	54.30	-1	1,085	-0.09%
2022/09/19	1.2	54.04	0.1	54.10	53.90	1.1	1,089	0.10%
2022/09/16	1	54.60	0	0.00	54.30	1	1,097	0.09%
2022/09/15	2.4	54.64	0	0.00	54.80	2.4	1,065	0.22%
2022/09/14	0	55.10	0	0.00	54.70	0	1,064	0.00%
2022/09/13	0.1	55.40	0	0.00	55.40	0.1	1,077	0.01%
2022/09/12	0.3	55.74	0	0.00	55.30	0.3	1,080	0.03%
2022/09/08	1	55.70	0	0.00	55.70	1	1,089	0.09%
2022/09/07	2.1	54.67	0	0.00	54.60	2.1	1,098	0.19%
2022/09/06	0	56.00	0	0.00	55.70	0	1,090	0.00%
2022/09/05	1.3	56.07	0	0.00	56.00	1.3	1,098	0.12%
2022/09/02	0.3	56.70	0	0.00	56.20	0.3	1,115	0.02%
2022/09/01	1.5	56.43	0	0.00	56.50	1.5	1,126	0.13%
2022/08/31	0	0.00	1	56.70	57.00	-1	1,130	-0.09%
2022/08/30	1	56.71	0	0.00	56.90	1	1,151	0.09%
2022/08/29	0.1	58.70	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	4	59.48	0	0.00	59.60	4	1,134	0.35%
2022/08/25	16.3	60.30	1	60.40	60.20	15.3	1,149	1.33%
2022/08/24	0	0.00	2.7	60.03	59.90	-2.7	1,143	-0.24%
2022/08/23	0	59.30	0	0.00	59.70	0	1,161	0.00%
2022/08/22	0.3	59.29	0.1	59.50	59.50	0.2	1,169	0.02%
2022/08/19	0.2	59.20	1	59.00	59.30	-0.8	1,172	-0.07%
2022/08/18	3	59.37	0	0.00	59.30	3	1,192	0.25%
2022/08/17	1	59.20	1	59.90	59.20	0	1,207	0.00%
2022/08/16	0.3	59.39	22.5	59.50	59.40	-22.2	1,210	-1.84%
2022/08/15	10.4	59.06	29	59.48	59.80	-18.6	1,214	-1.53%
2022/08/12	22	57.89	1	58.10	57.70	21	1,209	1.74%
2022/08/11	0	0.00	1	57.20	57.40	-1	1,248	-0.08%
2022/08/10	0.2	57.17	0	0.00	56.50	0.2	1,261	0.02%
2022/08/09	0.1	57.20	0	0.00	57.00	0.1	1,269	0.01%
2022/08/08	0.1	57.10	0	0.00	56.90	0.1	1,287	0.00%
2022/08/05	2.1	57.69	0	0.00	57.60	2.1	1,315	0.16%
2022/08/04	0.1	56.37	0	0.00	56.40	0.1	1,338	0.01%
2022/08/03	0.1	57.00	0	0.00	57.10	0.1	1,330	0.01%
2022/08/01	0	0.00	3	59.25	58.90	-3	1,367	-0.22%
2022/07/29	0	0.00	4.5	59.13	59.90	-4.5	1,376	-0.33%
2022/07/27	0.1	57.60	0	0.00	58.40	0.1	1,374	0.00%
2022/07/26	0	0.00	0.3	57.86	58.00	-0.3	1,398	-0.02%
2022/07/25	0.4	56.60	2	57.20	57.40	-1.6	1,424	-0.11%
2022/07/22	0	0.00	4.4	56.42	56.60	-4.4	1,450	-0.30%
2022/07/20	0.3	56.15	0	0.00	55.90	0.3	1,588	0.02%
2022/07/18	0.2	54.70	0	0.00	54.60	0.2	1,697	0.01%
2022/07/15	0.4	55.07	0.1	54.80	54.50	0.3	1,733	0.02%
2022/07/11	0.3	54.72	0	0.00	54.90	0.3	1,838	0.02%
2022/07/08	0.1	54.90	0	0.00	54.60	0.1	1,841	0.00%
2022/07/06	0	0.00	26.4	56.12	55.40	-26.4	1,861	-1.42%
2022/07/05	0.2	55.97	1	56.00	56.40	-0.8	1,879	-0.04%
2022/07/04	0.1	54.80	0	0.00	55.00	0.1	1,894	0.00%
2022/07/01	1.2	54.79	1.2	54.74	54.70	0	1,942	0.00%
2022/06/30	1	56.00	0	0.00	56.10	1	1,971	0.05%
2022/06/29	0.3	56.63	1	56.60	57.00	-0.7	1,977	-0.04%
2022/06/28	1.1	57.00	0	0.00	57.00	1.1	1,990	0.05%
2022/06/27	4.4	57.41	1	57.60	57.10	3.4	1,998	0.17%
2022/06/24	3.5	56.94	4.3	56.90	56.90	-0.8	1,999	-0.04%
2022/06/23	0.1	55.40	0	0.00	56.00	0.1	1,994	0.00%
2022/06/22	1.1	55.35	0	0.00	55.30	1.1	2,002	0.05%
2022/06/21	0	0.00	10	55.84	56.10	-10	2,007	-0.50%
2022/06/20	0.4	54.48	0	0.00	54.00	0.4	2,016	0.02%
2022/06/17	0.1	54.80	0	0.00	54.30	0.1	2,045	0.00%
2022/06/16	0.1	55.70	1	56.20	55.10	-1	2,066	-0.05%
2022/06/15	2.4	55.85	3	55.60	55.80	-0.6	2,122	-0.03%
2022/06/14	2.1	55.12	7.6	55.46	55.90	-5.6	2,143	-0.26%
2022/06/13	1.3	55.87	0	0.00	55.90	1.3	2,177	0.06%
2022/06/10	1.3	57.00	0	0.00	57.30	1.3	2,181	0.06%
2022/06/09	0.1	57.80	0	0.00	57.70	0.1	2,211	0.00%
2022/06/08	1	58.00	7	57.89	58.40	-6	2,332	-0.26%
2022/06/07	0.1	57.00	0	0.00	57.00	0.1	2,481	0.00%
2022/06/06	0.5	56.08	0	0.00	56.10	0.5	2,507	0.02%
2022/06/02	0.3	55.93	1	56.30	55.90	-0.7	2,583	-0.03%
2022/05/31	0.2	57.00	0	0.00	57.70	0.2	2,657	0.01%
2022/05/30	0.5	57.36	0	0.00	57.30	0.5	2,717	0.02%
2022/05/27	1	55.90	0	0.00	56.00	1	2,803	0.04%
2022/05/26	2	56.50	0	0.00	56.00	2	2,827	0.07%
2022/05/25	0	0.00	1	55.00	55.10	-1	2,826	-0.04%
2022/05/23	0.3	54.71	0	0.00	54.60	0.3	2,899	0.01%
2022/05/20	3.5	54.49	3	54.30	54.60	0.5	2,926	0.02%
2022/05/19	3.5	54.69	4	55.33	55.20	-0.5	2,918	-0.02%
2022/05/18	2	54.60	4	54.40	54.50	-2	2,890	-0.07%
2022/05/17	0	53.50	0	0.00	53.50	0	2,896	0.00%
2022/05/16	1.4	53.71	1	54.00	53.60	0.4	2,928	0.01%
2022/05/13	3	52.27	3.2	52.53	52.70	-0.2	2,958	-0.01%
2022/05/12	7.2	52.29	0	0.00	52.00	7.2	2,961	0.24%
2022/05/11	5.2	53.66	1	54.40	53.20	4.2	2,971	0.14%
2022/05/10	2.2	53.90	2	54.15	53.90	0.2	3,016	0.01%
2022/05/09	4.8	54.14	3	53.30	53.30	1.8	3,041	0.06%
2022/05/06	4.9	55.40	0	0.00	55.20	4.9	3,004	0.16%
2022/05/05	3.8	56.61	0	0.00	56.60	3.8	2,998	0.13%
2022/05/04	1.1	55.57	3	56.27	56.10	-1.9	2,996	-0.06%
2022/05/03	4.2	55.43	5	55.94	55.80	-0.8	2,992	-0.03%
2022/04/29	9	56.12	4	56.60	56.20	5	2,979	0.17%
2022/04/28	8.3	56.08	1	56.40	55.90	7.3	2,950	0.25%
2022/04/27	12.9	56.29	0.1	56.30	55.80	12.8	2,934	0.44%
2022/04/26	5.7	58.80	1.1	59.45	58.30	4.7	2,874	0.16%
2022/04/25	10	60.07	3.5	60.70	59.80	6.4	2,824	0.23%
2022/04/22	7.8	62.19	0.1	62.50	62.20	7.7	2,784	0.28%
2022/04/21	6.1	64.05	0	0.00	63.80	6.1	2,750	0.22%
2022/04/20	1.3	65.46	3	65.91	65.90	-1.7	2,740	-0.06%
2022/04/19	5	65.70	7	65.97	65.90	-2	2,709	-0.07%
2022/04/18	7	66.23	4	66.16	65.60	3	2,710	0.11%
2022/04/15	1.6	66.85	59.5	66.36	67.00	-57.9	2,698	-2.14%
2022/04/14	3	66.20	9	66.60	66.20	-6	2,679	-0.22%
2022/04/13	3	65.53	2.6	65.92	66.10	0.4	2,686	0.01%
2022/04/12	2.2	65.21	5.1	65.47	65.20	-2.9	2,685	-0.11%
2022/04/11	15.2	66.86	11	67.10	66.70	4.2	2,687	0.16%
2022/04/08	2.2	66.37	3	66.53	66.50	-0.8	2,667	-0.03%
2022/04/07	26.1	66.20	12.3	66.76	66.00	13.8	2,676	0.52%
2022/04/06	3.2	64.50	25	65.36	65.50	-21.8	2,645	-0.82%
2022/04/01	3	63.73	1	64.00	63.60	2	2,641	0.08%
2022/03/31	1	64.30	0	0.00	64.20	1	2,644	0.04%
2022/03/29	3	64.17	0	0.00	64.10	3	2,675	0.11%
2022/03/28	1.3	63.71	6	64.03	64.60	-4.7	2,682	-0.18%
2022/03/25	3.5	64.48	0	0.00	64.20	3.5	2,674	0.13%
2022/03/24	1	64.50	0.5	64.70	64.80	0.5	2,658	0.02%
2022/03/23	8.2	64.93	1.5	65.00	64.90	6.7	2,667	0.25%
2022/03/22	3.1	64.68	2	64.90	65.00	1.1	2,644	0.04%
2022/03/21	4.1	63.16	0	0.00	64.00	4.1	2,607	0.16%
2022/03/18	3.1	63.23	0	0.00	62.10	3.1	2,579	0.12%
2022/03/17	5.2	63.58	0	0.00	63.40	5.2	2,525	0.21%
2022/03/16	11.4	63.18	5	63.00	62.80	6.4	2,504	0.26%
2022/03/15	12.5	63.69	0.5	64.00	63.40	12	2,463	0.49%
2022/03/14	7.3	63.91	2	63.90	64.20	5.3	2,444	0.22%
2022/03/11	11.4	63.39	3	63.00	63.60	8.4	2,408	0.35%
2022/03/10	27.7	64.86	2.2	65.16	65.20	25.5	2,278	1.12%
2022/03/09	4	66.50	0	0.00	67.00	4	2,103	0.19%
2022/03/08	15	67.30	13.1	66.88	65.80	1.9	2,069	0.09%
2022/03/07	9.7	68.98	3	69.67	68.90	6.7	1,993	0.34%
2022/03/04	10.1	71.48	40	71.96	70.90	-29.9	1,942	-1.54%
2022/03/03	8	72.35	1	72.60	72.10	7	1,919	0.36%
2022/03/02	7	70.39	15.2	70.89	71.80	-8.2	1,842	-0.45%
2022/03/01	4.1	68.51	27	68.18	68.80	-22.9	1,748	-1.31%
2022/02/25	4.3	67.08	0	0.00	67.00	4.3	1,721	0.25%
2022/02/24	35.1	67.49	7.7	68.91	66.90	27.4	1,710	1.60%
2022/02/23	1	66.90	25	68.01	68.20	-24	1,644	-1.46%
2022/02/22	14	67.09	1	68.00	67.20	13	1,643	0.79%
2022/02/21	2.4	67.26	2	67.60	67.60	0.4	1,614	0.02%
2022/02/18	7	67.23	1.1	67.68	67.60	5.9	1,607	0.37%
2022/02/17	5	67.44	4	67.83	67.80	1	1,605	0.06%
2022/02/16	13.1	67.13	9	67.47	67.50	4.1	1,618	0.25%
2022/02/15	3.2	67.53	2	67.15	67.20	1.2	1,601	0.08%
2022/02/14	10.1	66.07	9.2	66.41	66.90	0.9	1,560	0.06%
2022/02/11	15.5	66.13	4.1	66.65	66.30	11.4	1,560	0.73%
2022/02/10	8.1	65.91	7	66.15	66.30	1.1	1,527	0.07%
2022/02/09	1	63.60	16.4	62.79	64.40	-15.4	1,484	-1.04%
2022/02/07	4.4	60.99	3	61.30	61.30	1.4	1,441	0.10%
2022/01/26	4	61.15	0.2	61.50	61.10	3.8	1,477	0.26%
2022/01/25	4.9	60.70	2	60.90	61.20	2.9	1,560	0.18%
2022/01/24	2	60.75	0	0.00	61.20	2	1,545	0.13%
2022/01/21	2.1	61.46	1.1	61.97	61.30	1	1,525	0.06%
2022/01/20	9	61.81	17	61.96	61.50	-8	1,513	-0.53%
2022/01/19	8	61.68	2	62.00	61.50	6	1,501	0.40%
2022/01/18	3.1	61.94	1	62.00	61.80	2.1	1,492	0.14%
2022/01/17	10.3	62.31	0.3	62.70	62.20	10	1,479	0.67%
2022/01/14	4.1	61.84	2.1	62.28	61.60	2	1,469	0.14%
2022/01/13	0	0.00	0.2	61.50	62.30	-0.2	1,475	-0.01%
2022/01/12	0.1	60.70	1	60.80	61.50	-0.9	1,476	-0.06%
2022/01/11	1.2	60.55	0	0.00	60.50	1.2	1,473	0.08%
2022/01/10	3	60.28	7	60.80	60.80	-4	1,458	-0.27%
2022/01/06	1.3	60.80	0	0.00	60.90	1.3	1,442	0.09%
2022/01/05	3.2	60.38	0	0.00	60.50	3.2	1,439	0.23%
2022/01/04	3.3	60.72	5	60.74	60.40	-1.8	1,466	-0.12%
2022/01/03	2.3	61.83	0.1	62.10	61.60	2.2	1,452	0.15%
2021/12/30	2.1	61.62	0	0.00	61.90	2.1	1,464	0.14%
2021/12/29	1.2	61.75	0	0.00	62.00	1.2	1,447	0.08%
2021/12/28	3.1	62.16	0.3	61.31	62.20	2.8	1,438	0.19%
2021/12/27	1	60.48	0	0.00	61.00	1	1,423	0.07%
2021/12/24	0	0.00	4	60.10	59.80	-4	1,438	-0.28%
2021/12/23	3.8	59.57	1.1	59.22	59.80	2.8	1,446	0.19%
2021/12/22	1.8	58.67	3	58.50	58.70	-1.2	1,441	-0.08%
2021/12/21	1	57.90	1	58.00	58.00	0	1,450	0.00%
2021/12/20	0	0.00	21	57.86	57.80	-21	1,518	-1.38%
2021/12/17	4	57.70	3	58.00	57.40	1	1,629	0.06%
2021/12/16	0.1	57.80	0	0.00	58.00	0.1	1,693	0.00%
2021/12/15	20.4	57.50	0	0.00	57.70	20.4	1,815	1.13%
2021/12/14	3	57.20	0.8	57.49	57.40	2.2	2,053	0.11%
2021/12/13	0	0.00	15.1	58.20	57.70	-15.1	2,140	-0.70%
2021/12/10	0.1	57.55	0	0.00	57.50	0.1	2,196	0.00%
2021/12/08	0	0.00	0.3	57.40	57.40	-0.3	2,292	-0.01%
2021/12/07	0.2	57.00	0	0.00	57.30	0.2	2,338	0.01%
2021/12/06	3.2	56.98	0	0.00	56.90	3.2	2,386	0.13%
2021/12/03	2	56.90	0	0.00	57.00	2	2,487	0.08%
2021/12/02	0	0.00	2	57.10	57.20	-2	2,522	-0.08%
2021/12/01	1.3	57.21	1.1	57.47	57.50	0.2	2,532	0.01%
2021/11/30	6	56.75	8	56.61	57.50	-2	2,526	-0.08%
2021/11/29	10	56.20	3.5	56.19	56.10	6.5	2,516	0.26%
2021/11/26	4.1	56.56	0.2	56.70	56.50	3.9	2,513	0.16%
2021/11/25	0.6	57.20	0	0.00	57.00	0.6	2,504	0.02%
2021/11/24	1	56.70	0	0.00	56.80	1	2,511	0.04%
2021/11/23	0.5	57.00	0.1	56.80	56.70	0.4	2,539	0.02%
2021/11/22	1	56.82	5.2	56.89	57.00	-4.2	2,537	-0.16%
2021/11/19	1.4	57.61	6	57.30	57.30	-4.6	2,534	-0.18%
2021/11/18	2.5	57.74	5	57.80	57.90	-2.5	2,522	-0.10%
2021/11/17	12.2	57.70	0	0.00	57.80	12.2	2,521	0.48%
2021/11/16	1	57.70	1.1	57.80	58.00	-0.1	2,523	0.00%
2021/11/15	7.4	57.95	26.6	57.80	57.80	-19.2	2,529	-0.76%
2021/11/12	2	58.05	2.4	58.27	58.80	-0.4	2,515	-0.01%
2021/11/11	3	56.70	0	0.00	57.40	3	2,499	0.12%
2021/11/10	2.2	56.66	1	56.70	56.80	1.2	2,512	0.05%
2021/11/09	5.1	57.30	0	0.00	57.70	5.1	2,482	0.21%
2021/11/08	1.3	57.25	2	57.10	57.20	-0.7	2,473	-0.03%
2021/11/05	2.1	57.34	0	0.00	57.30	2.1	2,464	0.09%
2021/11/04	1	57.60	0.8	58.00	57.80	0.2	2,457	0.01%
2021/11/03	6.7	57.90	1	57.80	58.20	5.7	2,449	0.23%
2021/11/02	3.1	58.34	3	57.42	59.10	0	2,401	0.00%
2021/11/01	0.3	55.87	0	0.00	55.80	0.3	2,307	0.01%
2021/10/29	1	55.70	22	55.60	55.80	-21	2,304	-0.91%
2021/10/28	2	55.40	2.1	55.70	55.90	-0.1	2,305	0.00%
2021/10/27	23	55.78	5	55.60	55.50	18	2,314	0.78%
2021/10/26	0.1	55.34	1.1	55.66	55.70	-1	2,322	-0.04%
2021/10/25	3.3	55.12	0	55.10	55.20	3.3	2,318	0.14%
2021/10/22	3	55.13	0.5	55.54	55.20	2.5	2,337	0.11%
2021/10/21	8	56.20	0	0.00	55.50	8	2,359	0.34%
2021/10/20	1.2	55.96	0	55.60	56.30	1.1	2,334	0.05%
2021/10/19	0	55.10	0	0.00	56.00	0	2,310	0.00%
2021/10/15	1.4	54.34	1	54.30	54.50	0.4	2,363	0.02%
2021/10/14	0.6	54.50	1	54.20	54.20	-0.5	2,374	-0.02%
2021/10/13	0	0.00	1	54.70	54.60	-1	2,374	-0.04%
2021/10/12	1.3	54.82	0	0.00	54.60	1.3	2,399	0.06%
2021/10/06	2.4	54.94	0.1	55.10	54.80	2.3	2,372	0.10%
2021/10/05	0.1	54.20	1	53.50	54.60	-0.9	2,378	-0.04%
2021/10/04	1	54.21	4	54.60	54.20	-3	2,372	-0.13%
2021/10/01	7.5	54.86	0	55.20	54.90	7.5	2,358	0.32%
2021/09/30	1	55.50	3	55.90	56.00	-2	2,325	-0.09%
2021/09/29	2.1	54.45	3	54.20	54.50	-0.9	2,305	-0.04%
2021/09/28	4.6	54.92	0	0.00	54.70	4.6	2,285	0.20%
2021/09/27	8.8	54.99	0	0.00	54.60	8.8	2,265	0.39%
2021/09/24	6.3	56.99	0	0.00	56.00	6.3	2,215	0.28%
2021/09/23	2	59.65	2	60.00	60.00	0	2,148	0.00%
2021/09/22	5	58.80	9.3	57.61	59.00	-4.3	2,087	-0.21%
2021/09/17	8.2	59.26	5	61.78	57.40	3.2	1,997	0.16%
2021/09/16	4.7	62.73	24.1	62.46	62.50	-19.5	1,799	-1.08%
2021/09/15	3.3	60.72	3.3	60.72	61.20	0	1,721	0.00%
2021/09/14	4.1	59.52	6.1	59.67	60.00	-2	1,666	-0.12%
2021/09/13	2.1	58.11	1.1	58.97	59.00	1	1,618	0.06%
2021/09/10	1.1	56.54	1.1	57.15	57.70	0	1,587	0.00%
2021/09/09	4	56.50	0.1	56.50	56.50	3.9	1,562	0.25%
2021/09/08	16.2	56.18	3.5	56.19	55.60	12.7	1,527	0.83%
2021/09/07	0	0.00	1.1	53.95	54.30	-1.1	1,440	-0.08%
2021/09/06	0.1	53.10	0.7	53.00	53.00	-0.6	1,440	-0.04%
2021/09/03	0.4	52.90	5.1	52.84	52.90	-4.6	1,434	-0.32%
2021/09/02	0	52.56	0	0.00	52.40	0	1,436	0.00%
2021/09/01	0	0.00	41.3	52.81	52.60	-41.3	1,434	-2.88%
2021/08/30	1.1	52.52	1	52.50	52.70	0.1	1,428	0.01%
2021/08/27	1	51.50	0	0.00	52.80	1	1,438	0.07%
2021/08/26	0	51.39	0	0.00	51.40	0	1,413	0.00%
2021/08/25	0.4	51.37	0	0.00	51.60	0.4	1,434	0.03%
2021/08/24	2	50.70	0	0.00	50.80	2	1,442	0.14%
2021/08/23	0	0.00	1	50.70	50.60	-1	1,475	-0.07%
2021/08/20	1.2	49.91	0	0.00	49.80	1.2	1,500	0.08%
2021/08/19	1.1	50.02	0	0.00	49.90	1.1	1,503	0.07%
2021/08/18	2.2	50.00	1	50.60	50.80	1.2	1,492	0.08%
2021/08/17	3	50.70	0	0.00	50.70	3	1,484	0.20%
2021/08/16	36.5	51.19	2	51.30	50.90	34.5	1,490	2.31%
2021/08/13	1	51.20	2	51.20	51.20	-1	1,483	-0.07%
2021/08/12	0.2	51.20	0	0.00	51.20	0.2	1,503	0.01%
2021/08/11	5	51.40	1	50.90	50.90	4	1,515	0.27%
2021/08/10	4.3	51.16	7	51.40	51.00	-2.7	1,544	-0.18%
2021/08/09	2.3	51.45	0	0.00	51.20	2.3	1,621	0.14%
2021/08/06	5.2	51.94	0	0.00	51.90	5.2	1,643	0.32%
2021/08/05	2	52.40	0	0.00	52.40	2	1,728	0.12%
2021/08/02	2.3	52.05	0	52.40	52.30	2.2	1,932	0.12%
2021/07/30	2	52.60	0	0.00	52.50	2	1,935	0.10%
2021/07/29	6	53.13	0	0.00	53.20	6	1,945	0.31%
2021/07/27	0.1	53.00	0	0.00	53.40	0.1	2,007	0.00%
2021/07/26	0.4	52.81	0	0.00	52.60	0.4	2,005	0.02%
2021/07/23	0	52.60	1	52.50	52.60	-1	2,043	-0.05%
2021/07/22	0	0.00	2	52.80	52.70	-2	2,107	-0.09%
2021/07/21	1	52.60	6	52.37	52.70	-5	2,111	-0.24%
2021/07/20	0.2	51.95	5	52.20	52.10	-4.8	2,135	-0.22%
2021/07/19	0	0.00	0.2	51.70	52.00	-0.2	2,233	-0.01%
2021/07/16	10.1	51.60	11.7	52.23	51.40	-1.6	2,391	-0.07%
2021/07/15	1.3	51.62	2	51.40	51.70	-0.7	2,464	-0.03%
2021/07/14	1.1	50.80	0	0.00	50.90	1.1	2,504	0.04%
2021/07/13	0	0.00	1	50.90	50.90	-1	2,572	-0.04%
2021/07/12	1.1	50.73	2	51.00	50.80	-0.9	2,628	-0.04%
2021/07/09	1	50.40	1	50.40	50.60	0	2,650	0.00%
2021/07/07	1	50.30	0.5	50.50	50.50	0.5	2,804	0.02%
2021/07/05	0.2	50.59	0.5	50.56	50.50	-0.3	2,888	-0.01%
2021/07/02	0	0.00	0.2	50.70	50.50	-0.2	2,927	-0.01%
2021/07/01	0	0.00	1	50.60	50.70	-1	3,009	-0.03%
2021/06/30	0	0.00	3	50.40	50.00	-3	3,082	-0.10%
2021/06/29	0.1	50.70	2	50.80	50.80	-1.9	3,095	-0.06%
2021/06/28	0	0.00	1	51.00	51.10	-1	3,240	-0.03%
2021/06/25	0.3	49.85	41.1	50.10	50.20	-40.8	3,240	-1.26%
2021/06/23	0	0.00	8	49.10	49.45	-8	3,261	-0.25%
2021/06/22	40	49.45	1.2	49.01	49.00	38.8	3,259	1.19%
2021/06/21	0.1	49.45	1	49.10	48.95	-0.9	3,281	-0.03%
2021/06/17	0.1	49.10	0	0.00	49.10	0.1	3,367	0.00%
2021/06/16	3.1	48.67	0	0.00	49.00	3.1	3,404	0.09%
2021/06/15	1.4	48.73	1	49.00	49.00	0.4	3,406	0.01%
2021/06/11	0	0.00	0	48.05	48.10	0	3,383	0.00%
2021/06/10	0.3	48.03	1	47.95	48.00	-0.7	3,400	-0.02%
2021/06/09	0.1	47.95	0	0.00	47.90	0.1	3,418	0.00%
2021/06/08	0	0.00	5	48.10	47.95	-5	3,440	-0.15%
2021/06/07	2.1	47.68	0	0.00	48.05	2.1	3,504	0.06%
2021/06/04	0.8	48.20	0	0.00	47.90	0.8	3,529	0.02%
2021/06/03	1	48.55	3	48.52	48.50	-2	3,557	-0.06%
2021/06/02	1.1	47.87	0	0.00	48.60	1.1	3,595	0.03%
2021/05/31	1	48.30	11	48.90	48.30	-10	3,617	-0.28%
2021/05/28	10.1	49.00	91.8	48.35	49.00	-81.7	3,612	-2.26%
2021/05/27	1.1	47.67	10	47.65	48.00	-8.9	3,607	-0.25%
2021/05/26	10	47.65	2	47.65	47.85	8	3,624	0.22%
2021/05/25	5.6	47.75	0	0.00	47.70	5.6	3,633	0.15%
2021/05/24	30.1	47.60	0.1	47.80	47.55	30	3,666	0.82%
2021/05/21	10	47.49	1	47.50	47.65	9	3,673	0.25%
2021/05/20	0.3	46.90	1	47.20	47.00	-0.7	3,681	-0.02%
2021/05/19	40.1	46.59	4	46.60	46.90	36.1	3,677	0.98%
2021/05/18	50	45.65	54.3	46.14	46.75	-4.3	3,697	-0.11%
2021/05/17	6	45.63	0	0.00	45.50	6	3,698	0.16%
2021/05/14	3	47.25	5	46.44	46.75	-2	3,624	-0.06%
2021/05/13	12	45.98	4	45.65	46.05	8	3,597	0.22%
2021/05/12	3	46.14	4	46.00	45.60	-1	3,500	-0.03%
2021/05/11	1.2	48.43	3.1	49.15	48.95	-1.9	3,380	-0.06%
2021/05/10	0.1	48.75	11	48.31	48.70	-10.9	3,332	-0.33%
2021/05/07	12	48.45	5	48.30	48.35	7	3,371	0.21%
2021/05/05	1.4	47.19	0	0.00	47.60	1.4	3,361	0.04%
2021/05/04	12.4	47.45	0.2	47.70	47.40	12.2	3,359	0.36%
2021/05/03	1.2	49.05	3	48.63	48.40	-1.8	3,306	-0.05%
2021/04/29	4.3	49.44	8.2	48.94	49.25	-3.9	3,293	-0.12%
2021/04/28	16	49.10	2.1	48.94	49.45	13.9	3,284	0.42%
2021/04/27	2.2	48.08	20	47.98	48.00	-17.8	3,277	-0.54%
2021/04/26	3.9	47.99	2.1	47.72	48.35	1.8	3,263	0.05%
2021/04/23	9	48.67	2	49.20	48.50	7	3,221	0.22%
2021/04/22	21.9	50.70	1	50.40	50.00	20.9	3,147	0.66%
2021/04/21	2	52.90	18.1	52.51	53.00	-16.1	3,007	-0.53%
2021/04/20	1	52.00	7	52.00	52.00	-6	2,918	-0.21%
2021/04/19	1	51.90	12.1	52.18	52.10	-11.1	2,875	-0.38%
2021/04/16	1	51.40	19	51.49	51.90	-18	2,820	-0.64%
2021/04/15	13.3	50.30	10	50.24	50.40	3.3	2,779	0.12%
2021/04/14	13.7	50.00	6	49.50	50.00	7.7	2,764	0.28%
2021/04/13	3.2	51.52	4	51.45	51.40	-0.8	2,682	-0.03%
2021/04/12	4.1	51.05	5.3	51.01	51.30	-1.2	2,672	-0.04%
2021/04/09	2.3	49.96	1	49.95	50.30	1.3	2,658	0.05%
2021/04/08	5.1	49.95	0	0.00	50.00	5.1	2,627	0.19%
2021/04/07	2.2	49.98	53	50.00	50.10	-50.8	2,613	-1.94%
2021/04/06	0	0.00	7	48.77	49.20	-7	2,600	-0.27%
2021/04/01	2.1	47.58	1.5	47.58	47.65	0.5	2,541	0.02%
2021/03/31	24	47.43	3	47.57	47.35	21	2,491	0.84%
2021/03/30	1	46.30	0	0.00	46.50	1	2,334	0.04%
2021/03/29	2	45.95	9.3	46.09	46.30	-7.3	2,304	-0.32%
2021/03/26	1	45.50	0.4	45.70	45.70	0.6	2,288	0.03%
2021/03/25	4.1	45.35	6	45.28	45.45	-1.9	2,270	-0.08%
2021/03/23	0.2	45.43	0.4	45.20	45.50	-0.2	2,238	-0.01%
2021/03/22	0	0.00	3	44.72	45.00	-3	2,187	-0.14%
2021/03/19	0	0.00	1	43.75	43.65	-1	2,141	-0.05%
2021/03/18	1	43.95	1.5	43.93	43.70	-0.5	2,095	-0.02%
2021/03/17	1	43.70	1	43.70	43.80	0	2,101	0.00%
2021/03/15	2	43.10	0	0.00	43.40	2	2,146	0.09%
2021/03/12	2.5	43.30	1	43.30	43.35	1.5	2,152	0.07%
2021/03/11	8.9	43.77	1	44.00	43.70	7.9	2,155	0.37%
2021/03/10	4.1	44.30	0	0.00	44.25	4.1	2,110	0.19%
2021/03/09	0	0.00	1	43.95	44.00	-1	2,096	-0.05%
2021/03/08	2	43.40	3	43.32	43.60	-1	2,066	-0.05%
2021/03/05	3.1	43.05	1	43.10	43.10	2.1	2,033	0.10%
2021/03/04	5	42.48	0	0.00	42.70	5	2,035	0.25%
2021/03/03	5.5	42.41	2	42.55	42.65	3.5	2,017	0.17%
2021/03/02	3.5	42.35	0	0.00	42.30	3.5	1,993	0.17%
2021/02/26	0.2	42.25	0	0.00	42.20	0.2	1,980	0.01%
2021/02/25	0.2	42.33	1	42.15	42.20	-0.8	1,964	-0.04%
2021/02/24	0	0.00	1	42.45	42.05	-1	1,969	-0.05%
2021/02/22	1	41.90	0.3	42.05	41.90	0.7	1,944	0.03%
2021/02/19	2	41.80	1	41.90	42.05	1	1,953	0.05%
2021/02/18	0	0.00	21.3	41.73	42.05	-21.3	1,962	-1.09%
2021/02/17	21.1	41.38	0	0.00	41.55	21.1	1,969	1.07%
2021/02/05	1	40.65	1	40.80	40.90	0	1,955	0.00%
2021/02/04	0	40.65	0	0.00	40.60	0	1,967	0.00%
2021/02/03	0	0.00	5	40.60	40.65	-5	2,022	-0.25%
2021/02/02	1	40.80	0	0.00	40.65	1	2,059	0.05%
2021/01/29	15	40.06	0	0.00	40.45	15	2,049	0.73%
2021/01/27	3	40.58	0	0.00	40.65	3	1,987	0.15%
2021/01/25	2.1	40.36	0	0.00	40.85	2.1	1,987	0.11%
2021/01/22	21	40.32	0	0.00	40.40	21	1,986	1.06%
2021/01/21	61.1	40.50	0	0.00	40.45	61.1	1,986	3.07%
2021/01/20	10.3	40.56	4.7	40.56	40.40	5.6	1,974	0.29%
2021/01/19	3	41.07	0	0.00	41.10	3	1,917	0.16%
2021/01/18	2.1	40.91	0	0.00	41.10	2.1	1,920	0.11%
2021/01/15	8	41.28	1.2	41.33	41.20	6.8	1,908	0.36%
2021/01/14	0.1	41.75	0.2	41.65	41.65	-0.1	1,947	-0.01%
2021/01/13	0	0.00	2	41.90	41.85	-2	1,936	-0.10%
2021/01/12	2	41.70	1	41.70	41.80	1	1,931	0.05%
2021/01/11	0.1	41.95	0	0.00	42.10	0.1	1,924	0.01%
2021/01/08	1	41.90	5	41.90	41.85	-4	1,914	-0.21%
2021/01/07	1	42.05	0.5	42.25	42.15	0.5	1,888	0.03%
2021/01/06	1	42.25	5	42.77	42.15	-4	1,869	-0.21%
2021/01/05	1	42.50	3	42.50	42.65	-2	1,825	-0.11%
2021/01/04	1.2	42.38	1	42.45	42.50	0.2	1,823	0.01%
2020/12/30	7	42.77	3	42.75	42.80	4	1,783	0.22%
2020/12/29	14	42.50	2	42.60	42.85	12	1,766	0.68%
2020/12/28	0	0.00	5.1	41.80	41.90	-5.1	1,696	-0.30%
2020/12/25	0.1	41.65	0	0.00	41.45	0.1	1,668	0.01%
2020/12/24	4	41.31	0	0.00	41.25	4	1,662	0.24%
2020/12/23	1	41.45	2	41.33	41.25	-1	1,667	-0.06%
2020/12/22	1	41.70	3	41.87	41.35	-2	1,687	-0.12%
2020/12/21	1	41.20	1	41.40	41.60	0	1,702	0.00%
2020/12/18	1	41.45	0	0.00	41.45	1	1,712	0.06%
2020/12/17	1	41.55	0	0.00	41.45	1	1,727	0.06%
2020/12/16	1	41.35	1.2	41.44	41.55	-0.2	1,733	-0.01%
2020/12/15	1	41.20	0	0.00	41.10	1	1,744	0.06%
2020/12/14	0	0.00	0.5	41.42	41.45	-0.5	1,752	-0.03%
2020/12/11	0.1	41.40	0	0.00	41.25	0.1	1,767	0.01%
2020/12/10	9.1	41.60	3	41.90	41.50	6.1	1,771	0.34%
2020/12/09	1	41.00	3	41.03	41.15	-2	1,749	-0.11%
2020/12/08	3	41.08	0	0.00	41.05	3	1,783	0.17%
2020/12/07	0	41.60	3	41.33	41.25	-3	1,768	-0.17%
2020/12/04	1.1	41.32	0	0.00	41.55	1.1	1,766	0.06%
2020/12/03	2	41.18	0	0.00	41.25	2	1,753	0.11%
2020/12/02	2	41.30	0	0.00	41.30	2	1,751	0.11%
2020/12/01	0	0.00	5.8	41.46	41.55	-5.8	1,759	-0.33%
2020/11/30	0	0.00	2	41.90	41.20	-2	1,765	-0.11%
2020/11/27	1	41.70	0.1	41.70	41.70	0.9	1,737	0.05%
2020/11/26	3	41.30	0	0.00	41.60	3	1,745	0.17%
2020/11/25	0.1	41.70	0	0.00	41.40	0.1	1,790	0.01%
2020/11/24	5	41.35	6	41.30	41.40	-1	1,790	-0.06%
2020/11/23	5	41.35	0	0.00	41.40	5	1,793	0.28%
2020/11/20	8	40.97	0	0.00	41.00	8	1,786	0.45%
2020/11/19	1	41.00	2.6	41.02	41.05	-1.6	1,784	-0.09%
2020/11/18	1	41.20	1	41.55	41.20	0	1,803	0.00%
2020/11/17	3	41.32	107.1	41.44	41.35	-104.1	1,818	-5.73%	大賣/鉅額交易
2020/11/16	2.9	41.88	3	41.80	41.85	-0.1	1,879	0.00%
2020/11/13	1	42.10	2	42.10	42.10	-1	1,873	-0.05%
2020/11/12	1	42.00	0	0.00	41.70	1	1,882	0.05%
2020/11/10	0	40.85	1	41.40	41.10	-1	1,882	-0.05%
2020/11/09	0	0.00	1	40.60	40.60	-1	1,900	-0.05%
2020/11/06	1	40.20	0	0.00	40.10	1	2,070	0.05%
2020/11/05	0	40.50	0	0.00	40.00	0	2,172	0.00%
2020/11/04	2	39.90	1	40.15	40.15	1	2,249	0.04%
2020/11/03	3	40.02	0	0.00	39.90	3	2,279	0.13%
2020/11/02	2.2	39.77	0	0.00	39.90	2.2	2,298	0.10%
2020/10/30	4	40.08	0.5	40.40	39.95	3.5	2,326	0.15%
2020/10/29	1.2	40.08	0	0.00	40.35	1.2	2,345	0.05%
2020/10/28	1	40.75	0	0.00	40.70	1	2,372	0.04%
2020/10/27	1	40.30	1	40.20	40.30	0	2,439	0.00%
2020/10/26	0	0.00	1	40.20	40.35	-1	2,482	-0.04%
2020/10/23	1	39.80	1	39.70	39.75	0	2,504	0.00%
2020/10/22	7	39.14	2	39.70	39.90	5	2,525	0.20%
2020/10/21	1	39.75	0.4	39.70	39.60	0.6	2,482	0.02%
2020/10/20	3	39.70	0	0.00	39.50	3	2,507	0.12%
2020/10/19	2	39.70	0	0.00	39.85	2	2,517	0.08%
2020/10/16	0	0.00	0.3	39.95	39.80	-0.3	2,539	-0.01%
2020/10/14	1	39.90	2.2	39.95	39.95	-1.2	2,627	-0.04%
2020/10/13	2	40.00	0	0.00	40.10	2	2,660	0.08%
2020/10/12	1	39.95	11.2	40.01	40.30	-10.2	2,714	-0.37%
2020/10/06	0	0.00	3	40.37	40.45	-3	2,778	-0.11%
2020/09/28	13	40.01	0	0.00	39.95	13	2,855	0.46%
2020/09/25	1	39.20	0	0.00	39.40	1	2,899	0.03%
2020/09/24	23	39.29	0	0.00	39.25	23	2,910	0.79%
2020/09/23	6	40.01	0	0.00	40.05	6	2,895	0.21%
2020/09/22	6	40.20	1	40.40	40.20	5	2,892	0.17%
2020/09/21	1	40.80	0	0.00	40.60	1	2,885	0.03%
2020/09/18	4	40.84	1	40.90	40.80	3	2,894	0.10%
2020/09/17	8	41.18	0.3	41.30	40.95	7.7	2,875	0.27%
2020/09/16	0	0.00	2.2	41.32	41.55	-2.2	2,867	-0.08%
2020/09/15	1	40.75	0	0.00	40.80	1	2,865	0.03%
2020/09/14	3	40.40	3	40.28	40.45	0	2,879	0.00%
2020/09/11	3	40.68	5.3	40.88	40.65	-2.3	2,852	-0.08%
2020/09/10	2	41.20	11.7	41.40	41.30	-9.6	2,815	-0.34%
2020/09/09	3	41.30	0	0.00	41.35	3	2,815	0.11%
2020/09/08	1	41.70	0	0.00	41.70	1	2,817	0.04%
2020/09/07	1	41.70	0	0.00	41.65	1	2,846	0.04%
2020/09/04	2	41.90	10	41.85	42.00	-8	2,888	-0.28%
2020/09/03	2	42.18	2	42.35	42.15	0	2,887	0.00%
2020/09/01	0	0.00	26	42.35	42.30	-26	2,928	-0.89%
2020/08/31	2	42.18	2	42.35	42.05	0	2,923	0.00%
2020/08/28	2	42.90	1	42.75	42.80	1	2,881	0.03%
2020/08/27	11	43.01	1	42.95	43.00	10	2,906	0.34%
2020/08/26	0	0.00	1	43.10	43.30	-1	2,918	-0.03%
2020/08/25	0	0.00	2	43.30	43.40	-2	2,938	-0.07%
2020/08/21	0	0.00	7	42.78	43.15	-7	2,962	-0.24%
2020/08/20	2	41.75	1	42.15	42.10	1	2,941	0.03%
2020/08/18	0	0.00	1	43.25	43.40	-1	2,857	-0.03%
2020/08/17	0	0.00	6	43.08	43.40	-6	2,862	-0.21%
2020/08/14	4	41.70	0	0.00	41.85	4	2,830	0.14%
2020/08/13	11	41.63	0	0.00	41.80	11	2,854	0.39%
2020/08/12	27	40.85	28	41.03	41.15	-1	2,874	-0.03%
2020/08/11	7	47.16	1	47.20	47.15	6	2,722	0.22%
2020/08/10	16	47.11	10	47.05	47.20	6	2,701	0.22%
2020/08/07	4	47.13	2	47.30	47.10	2	2,703	0.07%
2020/08/06	0	0.00	1	47.20	47.20	-1	2,772	-0.04%
2020/08/05	2	47.08	0	0.00	47.15	2	3,082	0.06%
2020/08/04	2	47.20	10	47.30	47.20	-8	3,126	-0.26%
2020/08/03	0	0.00	1	47.10	47.25	-1	3,156	-0.03%
2020/07/31	1	46.90	12	46.87	46.90	-11	3,172	-0.35%
2020/07/30	0	0.00	5	45.95	46.05	-5	3,245	-0.15%
2020/07/29	5	45.50	0	0.00	45.25	5	3,268	0.15%
2020/07/28	2	44.68	4	44.60	44.70	-2	3,286	-0.06%
2020/07/24	8	45.25	1	45.20	45.30	7	3,392	0.21%
2020/07/23	1	45.75	0.1	45.90	45.80	1	3,421	0.03%
2020/07/22	3	45.70	1	45.95	45.80	2	3,450	0.06%
2020/07/21	0	0.00	11	45.39	45.65	-11	3,445	-0.32%
2020/07/17	1	44.95	1	45.00	45.00	0	3,451	0.00%
2020/07/16	0	0.00	1	44.80	45.00	-1	3,504	-0.03%
2020/07/15	0	0.00	2.3	44.06	44.15	-2.3	3,518	-0.07%
2020/07/13	7	43.70	0	0.00	43.95	7	3,678	0.19%
2020/07/10	3	43.03	0	0.00	43.05	3	3,763	0.08%
2020/07/09	1	43.80	0	0.00	43.60	1	3,827	0.03%
2020/07/08	4	43.74	0	0.00	43.80	4	3,910	0.10%
2020/07/07	7	43.63	0	0.00	43.75	7	3,938	0.18%
2020/07/06	21	43.89	1	44.00	43.95	20	3,971	0.50%
2020/07/03	3	43.12	9	43.31	43.45	-6	3,973	-0.15%
2020/07/02	6	42.95	1	43.00	42.90	5	4,019	0.12%
2020/07/01	2	42.73	0	0.00	42.75	2	4,068	0.05%
2020/06/30	22	42.72	0	0.00	42.50	22	4,260	0.52%
2020/06/29	46	42.61	0	0.00	42.50	46	4,304	1.07%
2020/06/23	0	0.00	1	42.55	42.55	-1	4,359	-0.02%
2020/06/22	1	42.75	1	42.85	42.80	0	4,373	0.00%
2020/06/19	1	42.50	0	0.00	42.85	1	4,402	0.02%
2020/06/18	4	42.30	0	0.00	42.30	4	4,417	0.09%
2020/06/15	2	41.95	3	41.80	41.85	-1	4,583	-0.02%
2020/06/12	3	41.62	2	41.85	42.00	1	4,612	0.02%
2020/06/11	8	42.51	1.3	42.34	42.35	6.7	4,636	0.15%
2020/06/10	1	43.20	43	43.00	43.20	-42	4,617	-0.91%
2020/06/08	1	42.45	2	42.95	43.10	-1	4,741	-0.02%
2020/06/05	2	42.45	0	0.00	42.45	2	4,725	0.04%
2020/06/04	1	42.35	5	42.35	42.40	-4	4,786	-0.08%
2020/06/03	2	42.33	3	42.25	42.40	-1	4,817	-0.02%
2020/06/02	5	42.20	2	42.25	42.20	3	4,796	0.06%
2020/05/28	0	0.00	44	41.80	41.65	-44	4,722	-0.93%
2020/05/26	8	41.98	28	42.14	41.95	-20	4,741	-0.42%
2020/05/25	1	41.85	0	0.00	41.85	1	4,725	0.02%
2020/05/21	1	42.05	1	42.20	42.05	0	4,722	0.00%
2020/05/20	24	41.94	0	0.00	41.80	24	4,704	0.51%
2020/05/19	47	42.15	1	42.10	42.30	46	4,665	0.99%
2020/05/18	0	0.00	30	41.61	41.55	-30	4,615	-0.65%
2020/05/15	36	41.16	2	41.18	41.25	34	4,622	0.74%
2020/05/14	2	41.50	862	41.40	41.10	-860	4,570	-18.82%	大賣/鉅額交易
2020/05/13	6	41.80	214	41.80	41.80	-208	4,499	-4.62%	大賣/鉅額交易
2020/05/12	5	41.81	0	0.00	41.80	5	4,407	0.11%
2020/05/11	8	45.39	3	44.95	44.90	5	4,087	0.12%
2020/05/08	0	0.00	9	45.47	45.40	-9	4,010	-0.22%
2020/05/07	1	43.90	6	44.54	45.00	-5	3,951	-0.13%
2020/05/06	305	44.73	3	44.57	43.90	302	3,919	7.71%	大買/鉅額交易
2020/05/05	200	43.91	3	44.10	44.75	197	3,783	5.21%	大買/鉅額交易
2020/05/04	76	42.99	0	0.00	43.45	76	3,722	2.04%
2020/04/30	428	43.14	0	0.00	43.10	428	3,676	11.64%	大買/鉅額交易
2020/04/29	0	0.00	2.2	42.88	42.90	-2.2	3,632	-0.06%
2020/04/28	0	0.00	9	41.67	42.00	-9	3,561	-0.25%
2020/04/27	0	0.00	1	41.20	41.20	-1	3,584	-0.03%
2020/04/24	3	40.82	0	0.00	40.75	3	3,552	0.08%
2020/04/23	40	40.90	0	0.00	40.90	40	3,547	1.13%
2020/04/22	1	40.05	61.5	40.12	40.85	-60.5	3,522	-1.72%
2020/04/21	7	40.89	1	40.70	40.65	6	3,463	0.17%
2020/04/20	1	40.55	6	40.82	40.90	-5	3,401	-0.15%
2020/04/17	3	41.07	1	40.55	40.45	2	3,367	0.06%
2020/04/16	13	41.40	2	41.45	41.25	11	3,256	0.34%
2020/04/15	9	41.01	12.1	41.25	41.80	-3.1	3,157	-0.10%
2020/04/14	22	39.91	5.5	40.06	40.15	16.6	3,036	0.54%
2020/04/13	3	39.33	2	39.35	39.45	1	2,948	0.03%
2020/04/10	10	38.75	4	38.73	38.85	6	2,858	0.21%
2020/04/09	5	38.64	0	0.00	38.45	5	2,830	0.18%
2020/04/08	9	38.42	12	38.50	38.45	-3	2,774	-0.11%
2020/04/07	2	38.35	1	38.30	38.30	1	2,719	0.04%
2020/04/06	0	0.00	5.1	37.96	37.95	-5.1	2,640	-0.19%
2020/04/01	51	38.10	8	38.03	37.90	43	2,567	1.67%
2020/03/31	1	37.25	1	37.25	37.25	0	2,362	0.00%
2020/03/30	1	33.10	3	33.90	33.90	-2	2,308	-0.09%
2020/03/27	18	33.98	0	0.00	33.20	18	2,279	0.79%
2020/03/26	0	0.00	5	32.90	33.30	-5	2,246	-0.22%
2020/03/25	2	33.10	0	0.00	33.25	2	2,236	0.09%
2020/03/24	6	32.02	15	32.35	31.85	-9	2,219	-0.41%
2020/03/23	1	30.90	0	0.00	30.70	1	2,213	0.05%
2020/03/20	7	31.24	1	31.30	31.25	6	2,200	0.27%
2020/03/19	22	29.08	37	29.10	29.30	-15	2,142	-0.70%
2020/03/18	3	32.00	0	0.00	31.80	3	2,038	0.15%
2020/03/17	6	31.93	0	0.00	31.85	6	1,994	0.30%
2020/03/16	1	33.35	5	33.48	33.20	-4	1,941	-0.21%
2020/03/13	24	32.76	5.1	32.91	34.00	18.9	1,916	0.99%
2020/03/12	11	35.67	4	35.69	35.60	7	1,827	0.38%
2020/03/11	1	37.35	7	37.45	36.90	-6	1,779	-0.34%
2020/03/10	6	36.28	2.1	36.51	36.70	4	1,752	0.23%
2020/03/09	6	37.46	0	0.00	37.20	6	1,682	0.36%
2020/03/06	0.1	38.35	0	0.00	38.20	0.1	1,639	0.01%
2020/03/04	7	37.95	0	0.00	37.95	7	1,613	0.43%
2020/02/27	0	0.00	2	38.30	38.00	-2	1,547	-0.13%
2020/02/24	1	38.50	2	38.73	38.55	-1	1,511	-0.07%
2020/02/20	2	39.05	1	39.05	39.05	1	1,492	0.07%
2020/02/19	1	39.30	13	39.30	39.25	-12	1,491	-0.80%
2020/02/18	1	39.20	4	39.04	39.30	-3	1,494	-0.20%
2020/02/17	1	38.10	1	38.60	38.60	0	1,482	0.00%
2020/02/14	1	37.95	0	0.00	38.10	1	1,492	0.07%
2020/02/13	1	38.15	0	0.00	37.95	1	1,486	0.07%
2020/02/12	0	0.00	2	38.00	38.00	-2	1,481	-0.14%
2020/02/11	1	37.80	0	0.00	37.85	1	1,466	0.07%
2020/02/10	1	37.60	0	0.00	37.55	1	1,469	0.07%
2020/02/05	1	37.70	0	0.00	37.55	1	1,435	0.07%
2020/02/04	0	0.00	1	37.85	37.70	-1	1,427	-0.07%
2020/02/03	1	36.70	1.2	37.24	37.55	-0.2	1,420	-0.01%
2020/01/31	3	37.15	4	37.65	37.70	-1	1,392	-0.07%
2020/01/30	14	37.06	5	37.43	37.15	9	1,377	0.65%
2020/01/20	2	38.68	3	38.60	38.60	-1	1,290	-0.08%
2020/01/17	11	38.40	0	0.00	38.50	11	1,272	0.86%
2020/01/16	1	37.90	4	37.90	38.10	-3	1,249	-0.24%
2020/01/15	4	37.85	0	0.00	38.00	4	1,245	0.32%
2020/01/14	0	0.00	35	38.40	38.20	-35	1,250	-2.80%
2020/01/13	1	37.65	0	0.00	37.85	1	1,234	0.08%
2020/01/10	0	36.90	0	0.00	36.90	0	1,211	0.00%
2020/01/09	3	36.70	0	0.00	36.75	3	1,211	0.25%
2020/01/08	28	36.90	0	0.00	36.55	28	1,219	2.30%
2020/01/07	4	36.90	0	0.00	36.90	4	1,211	0.33%
2020/01/06	0	0.00	1	36.75	36.85	-1	1,221	-0.08%
2019/12/31	0	0.00	1.1	36.90	36.95	-1.1	1,209	-0.09%
2019/12/30	0	0.00	2	36.80	36.80	-2	1,201	-0.17%
2019/12/25	0	0.00	1.1	36.90	36.95	-1.1	1,199	-0.09%
2019/12/24	0	0.00	3.1	36.85	36.90	-3.1	1,206	-0.25%
2019/12/23	1	36.65	20	36.55	36.65	-19	1,202	-1.58%
2019/12/20	4	36.63	0	0.00	36.70	4	1,196	0.33%
2019/12/19	20	36.71	40	36.65	36.70	-20	1,179	-1.70%
2019/12/18	1	35.95	1	36.55	36.65	0	1,153	0.00%
2019/12/17	3	36.00	2	35.95	35.95	1	1,128	0.09%
2019/12/13	1	35.90	1	35.90	35.90	0	1,148	0.00%
2019/12/12	5	35.88	0	0.00	35.85	5	1,139	0.44%
2019/12/11	2	36.18	0	0.00	36.10	2	1,133	0.18%
2019/12/10	10	35.93	0	0.00	36.15	10	1,133	0.88%
2019/12/06	0	0.00	1	35.50	35.50	-1	1,139	-0.09%
2019/12/04	1	35.25	0	0.00	35.35	1	1,132	0.09%
2019/12/03	2	35.30	2	35.25	35.40	0	1,142	0.00%
2019/11/28	3	35.55	0	0.00	35.55	3	1,176	0.26%
2019/11/27	2	35.65	4	35.60	35.70	-2	1,210	-0.17%
2019/11/26	5	35.50	2	35.50	35.70	3	1,257	0.24%
2019/11/25	2	35.65	0	0.00	35.40	2	1,329	0.15%
2019/11/21	9	35.58	0	0.00	35.55	9	1,427	0.63%
2019/11/20	22	35.70	1	35.65	35.95	21	1,427	1.47%
2019/11/19	2	35.75	0	0.00	35.75	2	1,432	0.14%
2019/11/18	1	35.70	28	35.79	35.75	-27	1,437	-1.88%
2019/11/15	0	35.95	30	35.90	35.95	-30	1,434	-2.09%
2019/11/14	7	35.52	2	35.58	35.60	5	1,428	0.35%
2019/11/13	0	0.00	2.4	35.11	35.15	-2.4	1,426	-0.17%
2019/11/12	5	34.40	0	0.00	34.50	5	1,446	0.35%
2019/11/11	2	34.30	2	34.20	34.30	0	1,577	0.00%
2019/11/08	10	34.45	0	0.00	34.45	10	1,604	0.62%
2019/11/07	0	0.00	7.8	34.64	34.35	-7.8	1,632	-0.47%
2019/11/06	2	34.75	5	34.70	34.50	-3	1,645	-0.18%
2019/11/05	3	34.75	5	34.75	34.90	-2	1,647	-0.12%
2019/11/04	6	34.58	1	34.55	34.70	5	1,691	0.30%
2019/11/01	23	34.55	0	0.00	34.55	23	1,711	1.34%
2019/10/31	3	34.75	0	0.00	34.65	3	1,730	0.17%
2019/10/30	0	0.00	4	34.90	34.95	-4	1,736	-0.23%
2019/10/28	2	34.75	2	34.75	34.80	0	1,769	0.00%
2019/10/25	0	0.00	2	35.00	34.90	-2	1,785	-0.11%
2019/10/23	1	34.95	0	0.00	34.85	1	1,809	0.05%
2019/10/22	13	34.96	6	34.98	35.00	7	1,811	0.39%
2019/10/21	4	34.58	2	34.45	34.70	2	1,801	0.11%
2019/10/18	2	34.28	0	0.00	34.10	2	1,793	0.11%
2019/10/17	1	34.35	0	0.00	34.25	1	1,788	0.06%
2019/10/14	2	34.45	0	0.00	34.35	2	1,824	0.11%
2019/10/09	1	34.25	2	34.25	34.15	-1	1,821	-0.05%
2019/10/08	0	0.00	1	34.20	34.45	-1	1,832	-0.05%
2019/10/07	1	33.90	0	0.00	33.95	1	1,826	0.05%
2019/10/04	2	33.70	3	33.70	33.70	-1	1,833	-0.05%
2019/10/03	3	33.60	0	0.00	33.70	3	1,847	0.16%
2019/10/02	2	33.75	0	0.00	33.75	2	1,849	0.11%
2019/10/01	0	0.00	1	33.80	33.80	-1	1,864	-0.05%
2019/09/27	7	33.76	0	0.00	33.70	7	1,873	0.37%
2019/09/26	2	34.05	0	0.00	33.95	2	1,873	0.11%
2019/09/25	2	34.03	0	0.00	34.05	2	1,877	0.11%
2019/09/24	0	0.00	10	34.30	34.25	-10	1,897	-0.53%
2019/09/23	5	34.05	0	0.00	34.15	5	1,916	0.26%
2019/09/20	10	33.74	0	0.00	33.70	10	1,924	0.52%
2019/09/19	12	33.97	0	0.00	33.95	12	1,929	0.62%
2019/09/17	2	34.25	0	0.00	34.10	2	1,956	0.10%
2019/09/16	2	34.38	0	0.00	34.30	2	2,009	0.10%
2019/09/12	7	34.85	0	0.00	34.55	7	2,041	0.34%
2019/09/11	2	34.70	0	0.00	34.70	2	2,052	0.10%
2019/09/10	2	33.88	1	33.85	34.00	1	2,031	0.05%
2019/09/09	1	33.80	0	0.00	33.85	1	2,028	0.05%
2019/09/06	0	0.00	1	33.70	33.75	-1	2,026	-0.05%
2019/09/02	2	34.15	0	0.00	34.15	2	2,039	0.10%
2019/08/30	0.1	34.00	1	33.15	33.80	-0.9	2,043	-0.04%
2019/08/29	11	32.94	1	33.00	32.90	10	2,014	0.50%
2019/08/28	1	36.00	15	35.95	36.10	-14	1,973	-0.71%
2019/08/27	3.1	35.77	0	0.00	35.60	3.1	1,916	0.16%
2019/08/22	1	36.45	0	0.00	36.45	1	1,836	0.05%
2019/08/21	0	0.00	1	36.75	36.50	-1	1,865	-0.05%
2019/08/20	0	0.00	2	36.38	36.45	-2	1,896	-0.11%
2019/08/19	12	36.20	0	0.00	36.15	12	1,902	0.63%
2019/08/16	0.1	36.60	3	36.15	36.40	-2.9	1,898	-0.15%
2019/08/15	3	35.82	17.2	35.81	35.95	-14.2	1,880	-0.75%
2019/08/14	16	36.93	40	36.60	36.45	-24	1,842	-1.30%
2019/08/13	8	38.40	0	0.00	37.80	8	1,731	0.46%
2019/08/12	4	38.38	0	0.00	38.40	4	1,738	0.23%
2019/08/08	1	38.40	0	0.00	38.90	1	1,745	0.06%
2019/08/07	1	38.50	1	38.65	38.40	0	1,755	0.00%
2019/08/06	0	0.00	0	38.10	38.00	0	1,770	0.00%
2019/08/05	4	38.65	1	39.00	38.40	3	1,759	0.17%
2019/08/02	2	39.10	0	0.00	39.00	2	1,739	0.11%
2019/07/31	2	39.10	0.1	39.20	39.10	1.9	1,709	0.11%
2019/07/30	0	0.00	10	39.70	39.50	-10	1,682	-0.59%
2019/07/29	5	39.75	2	39.65	39.85	3	1,666	0.18%
2019/07/25	3	38.60	2	38.60	38.95	1	1,648	0.06%
2019/07/24	0	0.00	1	38.65	38.60	-1	1,651	-0.06%
2019/07/22	2	38.65	0	0.00	38.65	2	1,643	0.12%
2019/07/19	1	38.70	5	38.70	38.65	-4	1,632	-0.25%
2019/07/18	2	38.75	1	38.60	38.75	1	1,625	0.06%
2019/07/17	1	38.45	0	0.00	38.45	1	1,613	0.06%
2019/07/16	0	0.00	1	38.80	38.65	-1	1,599	-0.06%
2019/07/15	0	0.00	1	39.00	38.90	-1	1,584	-0.06%
2019/07/12	0	0.00	10	38.67	38.75	-10	1,586	-0.63%
2019/07/11	5	38.39	27	38.47	38.50	-22	1,586	-1.39%
2019/07/09	10	38.40	13	38.39	38.40	-3	1,570	-0.19%
2019/07/04	3.2	38.01	34	38.14	38.20	-30.8	1,563	-1.97%
2019/07/03	1	37.70	1	37.70	37.95	0	1,553	0.00%
2019/07/01	2	37.40	0	0.00	37.45	2	1,567	0.13%
2019/06/28	3	37.38	0	0.00	37.40	3	1,566	0.19%
2019/06/27	2	37.78	0	0.00	37.95	2	1,571	0.13%
2019/06/26	5	38.23	1	38.20	37.80	4	1,642	0.24%
2019/06/25	3	38.00	2	37.85	37.95	1	1,645	0.06%
2019/06/24	1	37.70	1	37.30	37.40	0	1,636	0.00%
2019/06/21	0	0.00	1	37.40	37.35	-1	1,627	-0.06%
2019/06/20	0	0.00	3	37.05	37.15	-3	1,580	-0.19%
2019/06/19	2	36.58	0	0.00	36.70	2	1,546	0.13%
2019/06/18	0	0.00	2	36.50	36.60	-2	1,531	-0.13%
2019/06/17	0	0.00	1	36.45	36.40	-1	1,532	-0.07%
2019/06/12	0	0.00	1	36.40	36.45	-1	1,560	-0.06%
2019/06/11	0	0.00	3	36.55	36.25	-3	1,549	-0.19%
2019/06/10	1	36.00	1	36.10	36.05	0	1,537	0.00%
2019/06/06	0	0.00	7	36.00	35.90	-7	1,544	-0.45%
2019/05/31	0	0.00	1	36.40	36.25	-1	1,537	-0.07%
2019/05/30	1	36.25	0	0.00	36.30	1	1,541	0.06%
2019/05/29	6	36.03	1	36.00	36.30	5	1,539	0.32%
2019/05/28	4	36.49	3	36.55	35.90	1	1,534	0.07%
2019/05/27	0	0.00	14	36.49	36.70	-14	1,506	-0.93%
2019/05/24	0	0.00	1.5	35.55	35.75	-1.5	1,473	-0.10%
2019/05/23	11	35.24	0	0.00	35.30	11	1,488	0.74%
2019/05/20	0	0.00	3	35.65	35.60	-3	1,519	-0.20%
2019/05/17	0	0.00	2	36.03	35.70	-2	1,506	-0.13%
2019/05/16	1	35.30	1	35.60	35.50	0	1,474	0.00%
2019/05/15	4	35.15	1	35.20	35.30	3	1,452	0.21%
2019/05/14	0.3	34.65	5	34.24	34.65	-4.7	1,436	-0.33%
2019/05/13	0	0.00	1	35.00	34.20	-1	1,408	-0.07%
2019/05/09	2	33.38	1	33.45	33.35	1	1,379	0.07%
2019/05/08	0	0.00	2	33.60	33.65	-2	1,383	-0.14%
2019/05/07	6	33.58	0	0.00	33.65	6	1,413	0.42%
2019/05/06	1	33.40	3	33.68	33.45	-2	1,427	-0.14%
2019/05/03	2	33.75	1	33.85	33.85	1	1,420	0.07%
2019/05/02	0	0.00	10	34.00	34.00	-10	1,423	-0.70%
2019/04/30	2	33.70	0	0.00	33.90	2	1,415	0.14%
2019/04/26	1	33.25	0	0.00	33.30	1	1,406	0.07%
2019/04/25	0	0.00	1	33.20	33.25	-1	1,407	-0.07%
2019/04/19	0	0.00	2	32.80	33.05	-2	1,438	-0.14%
2019/04/18	5	32.70	0	0.00	32.60	5	1,463	0.34%
2019/04/16	3	33.15	0	0.00	33.20	3	1,443	0.21%
2019/04/12	1	33.20	0	0.00	33.30	1	1,475	0.07%
2019/04/11	1	33.30	0	0.00	33.20	1	1,479	0.07%
2019/04/08	0	0.00	1	33.65	33.65	-1	1,482	-0.07%
2019/04/03	12.1	33.35	2	33.43	33.50	10.1	1,474	0.69%
2019/04/02	3	33.40	0	0.00	33.20	3	1,465	0.20%
2019/04/01	9	33.58	1	33.50	33.55	8	1,445	0.55%
2019/03/29	13	34.12	2	33.40	33.65	11	1,430	0.77%
2019/03/27	1	32.75	0	0.00	32.60	1	1,364	0.07%
2019/03/26	0	0.00	1	32.60	32.50	-1	1,376	-0.07%
2019/03/25	4	31.89	0	0.00	31.85	4	1,368	0.29%
2019/03/19	2.4	32.46	1	32.40	32.35	1.4	1,378	0.10%
2019/03/18	1	32.45	0	0.00	32.55	1	1,374	0.07%
2019/03/15	0	0.00	1	32.20	32.25	-1	1,366	-0.07%
2019/03/14	1	32.00	0	0.00	32.05	1	1,360	0.07%
2019/03/08	2	32.05	0	0.00	32.10	2	1,369	0.15%
2019/03/07	1	32.25	0	0.00	32.20	1	1,373	0.07%
2019/03/06	3	32.20	0	0.00	32.30	3	1,377	0.22%
2019/03/04	2	31.60	0.5	31.80	31.70	1.5	1,350	0.11%
2019/02/27	1	31.70	0	0.00	31.65	1	1,343	0.07%
2019/02/26	12	31.43	1	31.40	31.40	11	1,342	0.82%
2019/02/21	1	31.85	0	0.00	31.85	1	1,311	0.08%
2019/02/20	1	31.75	0	0.00	31.85	1	1,280	0.08%
2019/02/15	0	0.00	2	30.60	30.50	-2	1,241	-0.16%
2019/02/12	0	0.00	2	30.40	30.40	-2	1,209	-0.17%
2019/02/11	1	30.15	1	30.30	30.15	0	1,197	0.00%
2019/01/30	1	30.00	3	30.05	30.15	-2	1,197	-0.17%
2019/01/29	1	30.05	0	0.00	30.05	1	1,184	0.08%
2019/01/25	12	29.99	0	0.00	29.90	12	1,178	1.02%
2019/01/23	21	30.13	1	30.10	30.10	20	1,147	1.74%
2019/01/22	3	30.15	0	0.00	30.00	3	1,148	0.26%
2019/01/21	8	30.32	0	0.00	30.35	8	1,149	0.70%
2019/01/17	6	30.08	0	0.00	29.90	6	1,174	0.51%
2019/01/16	0	0.00	2	30.00	30.00	-2	1,176	-0.17%
2019/01/15	1	30.00	0	0.00	29.95	1	1,184	0.08%
2019/01/11	2	29.60	0	0.00	29.55	2	1,246	0.16%
2019/01/09	0	0.00	1	29.35	29.80	-1	1,256	-0.08%
2019/01/07	0	0.00	1	29.30	29.50	-1	1,240	-0.08%
2019/01/04	8	28.91	0	0.00	28.90	8	1,262	0.63%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%
2018/12/25	5	29.70	0	0.00	29.70	5	1,291	0.39%
2018/12/22	5	30.00	0	0.00	30.05	5	1,290	0.39%
2018/12/20	1	29.85	0	0.00	29.85	1	1,321	0.08%
2018/12/19	1	30.00	0	0.00	29.95	1	1,318	0.08%
2018/12/18	3	30.15	0	0.00	30.10	3	1,313	0.23%
2018/12/17	0	0.00	5	30.60	30.60	-5	1,341	-0.37%
2018/12/14	0	0.00	1	30.40	30.40	-1	1,341	-0.07%
2018/12/10	0	0.00	0.1	30.30	30.15	-0.1	1,333	-0.01%
2018/12/07	2	30.20	0	0.00	30.20	2	1,363	0.15%
2018/12/05	3	30.73	2.2	30.91	30.65	0.8	1,400	0.05%
2018/12/04	1	31.20	0	0.00	30.90	1	1,421	0.07%
2018/12/03	1	31.00	0	0.00	31.10	1	1,432	0.07%
2018/11/28	3	30.60	0.1	30.85	30.75	2.9	1,488	0.19%
2018/11/27	1	30.40	0	0.00	30.25	1	1,512	0.07%
2018/11/26	1	30.30	0	0.00	30.50	1	1,539	0.06%
2018/11/21	2	30.23	0	0.00	30.35	2	1,641	0.12%
2018/11/15	2	30.20	0	0.00	30.30	2	1,853	0.11%
2018/11/14	1	30.50	0	0.00	30.50	1	1,857	0.05%
2018/11/09	1	31.30	0	0.00	31.05	1	1,889	0.05%
2018/11/08	5	31.40	0	0.00	31.45	5	1,900	0.26%
2018/11/05	1	30.55	0	0.00	30.55	1	1,969	0.05%
2018/11/02	1	31.00	0	0.00	30.70	1	1,984	0.05%
2018/11/01	1	30.80	0	0.00	30.80	1	1,988	0.05%
2018/10/30	1	29.80	0	0.00	29.70	1	2,006	0.05%
2018/10/26	0	0.00	1	29.75	30.05	-1	2,044	-0.05%
2018/10/18	5	31.55	0	0.00	31.55	5	1,978	0.25%
2018/10/17	0	0.00	1	32.35	31.95	-1	1,962	-0.05%
2018/10/15	3	31.85	0	0.00	31.75	3	1,950	0.15%
2018/10/12	2	31.78	0.4	32.50	31.85	1.6	1,943	0.08%
2018/10/11	10	32.22	1.5	32.30	31.95	8.5	1,916	0.44%
2018/10/08	1	34.15	0	0.00	34.30	1	1,868	0.05%
2018/10/05	2	34.30	0.9	34.50	34.10	1.1	1,867	0.06%
2018/10/04	0	0.00	0.2	35.00	34.80	-0.2	1,839	-0.01%
2018/10/03	2	34.90	0	0.00	34.95	2	1,833	0.11%
2018/10/02	8	35.18	0	0.00	35.10	8	1,822	0.44%
2018/10/01	1	35.20	0	0.00	35.45	1	1,816	0.06%
2018/09/28	1	35.20	0	0.00	35.30	1	1,815	0.06%
2018/09/27	6	35.09	1.6	35.48	35.50	4.4	1,791	0.25%
2018/09/26	2	35.15	0	0.00	35.25	2	1,779	0.11%
2018/09/21	8.8	35.33	40.1	35.30	36.50	-31.3	1,760	-1.78%
2018/09/20	1	34.85	0	0.00	34.80	1	1,718	0.06%
2018/09/17	2	34.75	0	0.00	34.70	2	1,718	0.12%
2018/09/14	2	35.15	0	0.00	35.15	2	1,732	0.12%
2018/09/11	1.5	34.45	0	0.00	34.35	1.5	1,691	0.09%
2018/09/10	22	34.02	10	34.54	33.95	12	1,682	0.71%
2018/09/07	11	34.81	0	0.00	34.70	11	1,669	0.66%
2018/09/06	6	35.00	1	34.85	34.85	5	1,652	0.30%
2018/09/05	12	35.58	2	35.50	35.20	10	1,619	0.62%
2018/09/04	14	35.98	0	0.00	35.80	14	1,599	0.88%
2018/09/03	5	36.22	0	0.00	36.15	5	1,579	0.32%
2018/08/31	3	36.43	0	0.00	36.45	3	1,555	0.19%
2018/08/30	12	36.73	0	0.00	36.45	12	1,535	0.78%
2018/08/29	5	36.90	1	36.95	37.05	4	1,505	0.27%
2018/08/28	1	37.00	0	0.00	36.95	1	1,506	0.07%
2018/08/27	9.1	36.79	0	0.00	37.35	9.1	1,465	0.62%
2018/08/24	1	40.90	11	40.85	41.10	-10	1,360	-0.73%
2018/08/22	1	40.40	0	0.00	40.45	1	1,307	0.08%
2018/08/21	9	40.15	2	40.25	40.20	7	1,292	0.54%
2018/08/20	6	39.70	0	0.00	39.80	6	1,265	0.47%
2018/08/17	7	39.59	0.8	39.75	39.50	6.3	1,260	0.50%
2018/08/13	17	39.62	1	39.45	39.60	16	1,205	1.33%
2018/08/08	1	40.90	0	0.00	40.60	1	1,144	0.09%
2018/08/07	0	0.00	4	40.55	40.55	-4	1,150	-0.35%
2018/08/03	0	0.00	2	40.30	40.30	-2	1,161	-0.17%
2018/08/01	19	39.70	0	0.00	39.80	19	1,132	1.68%
2018/07/30	2	39.20	0	0.00	39.20	2	1,130	0.18%
2018/07/27	0	0.00	5	39.05	39.10	-5	1,156	-0.43%
2018/07/24	1	38.50	0	0.00	38.45	1	1,248	0.08%
2018/07/18	6	38.37	0	0.00	38.40	6	1,267	0.47%
2018/07/12	0.3	38.20	0	0.00	38.15	0.3	1,283	0.02%
2018/07/10	2	37.88	0	0.00	38.00	2	1,323	0.15%
2018/07/06	2	37.60	2	37.60	37.60	0	1,366	0.00%
2018/07/05	3	37.75	10	37.75	37.60	-7	1,396	-0.50%
2018/07/04	5	37.75	0	0.00	37.90	5	1,420	0.35%
2018/07/03	0	0.00	2.5	38.01	37.75	-2.5	1,459	-0.17%
2018/07/02	2	37.95	0	0.00	38.10	2	1,497	0.13%
2018/06/29	0	0.00	1	37.50	37.75	-1	1,521	-0.07%
2018/06/28	1	37.40	0	37.50	37.35	1	1,554	0.06%
2018/06/27	1	37.95	0	0.00	37.80	1	1,633	0.06%
2018/06/26	16	37.41	0	0.00	37.40	16	1,632	0.98%
2018/06/25	1	37.80	0	0.00	37.60	1	1,636	0.06%
2018/06/20	0	0.00	1	37.70	37.55	-1	1,665	-0.06%
2018/06/19	2	37.75	0	0.00	37.70	2	1,663	0.12%
2018/06/15	1	38.00	0.1	38.20	38.00	0.9	1,651	0.06%
2018/06/07	1	38.65	0	0.00	38.65	1	1,658	0.06%
2018/06/05	1	38.70	0	0.00	38.80	1	1,671	0.06%
2018/05/31	1	37.90	0	0.00	38.30	1	1,728	0.06%
2018/05/30	1	37.80	0	0.00	37.85	1	1,739	0.06%
2018/05/28	1	37.95	0	0.00	38.05	1	1,805	0.06%
2018/05/23	8	37.75	0	0.00	37.65	8	1,878	0.43%
2018/05/18	2	37.90	0	0.00	38.20	2	1,929	0.10%
2018/05/14	1	37.80	8	37.88	37.95	-7	2,079	-0.34%
2018/05/11	0	0.00	40	37.50	37.40	-40	2,093	-1.91%
2018/05/09	1	36.60	0	0.00	36.70	1	2,125	0.05%
2018/05/08	0	0.00	1	36.60	36.65	-1	2,165	-0.05%
2018/05/07	0	0.00	1	36.80	36.80	-1	2,186	-0.05%
2018/05/04	3	36.05	0	0.00	36.30	3	2,253	0.13%
2018/05/03	40	36.65	0	0.00	36.55	40	2,243	1.78%
2018/04/30	1	37.85	1	37.60	37.90	0	2,211	0.00%
2018/04/24	0	0.00	5	37.92	37.80	-5	2,439	-0.20%
2018/04/20	1	38.05	0	0.00	38.00	1	2,496	0.04%
2018/04/12	1	37.80	0	0.00	38.00	1	2,672	0.04%
2018/04/03	1	38.00	0	0.00	37.95	1	2,868	0.03%
2018/03/31	0	0.00	1	39.75	39.20	-1	2,988	-0.03%
2018/03/30	1	38.85	0	0.00	38.85	1	2,964	0.03%
2018/03/21	0	0.00	20	36.85	36.60	-20	3,050	-0.66%
2018/03/16	0	0.00	1	36.80	36.85	-1	3,214	-0.03%
2018/03/15	0	0.00	1.1	36.67	36.85	-1.1	3,223	-0.03%
2018/03/13	5	36.91	0	0.00	37.00	5	3,261	0.15%
2018/03/12	1	37.20	0	0.00	37.00	1	3,266	0.03%
2018/03/09	1	36.70	0	0.00	36.80	1	3,274	0.03%
2018/03/08	2	36.80	0	0.00	36.80	2	3,293	0.06%
2018/03/06	2	36.35	0	0.00	36.50	2	3,282	0.06%
2018/03/05	2	37.00	0	0.00	36.90	2	3,261	0.06%
2018/03/02	2	37.60	0	0.00	37.55	2	3,239	0.06%
2018/03/01	2	37.70	3	37.93	38.15	-1	3,213	-0.03%
2018/02/27	2	38.00	0	0.00	37.90	2	3,178	0.06%
2018/02/26	0	0.00	1	38.40	38.20	-1	3,156	-0.03%
2018/02/23	4	38.53	0	0.00	38.40	4	3,180	0.13%
2018/02/22	1	38.40	0	0.00	38.20	1	3,196	0.03%
2018/02/09	0	0.00	12	36.65	37.90	-12	3,173	-0.38%
2018/02/07	6	37.45	0	0.00	37.55	6	3,147	0.19%
2018/02/06	5	35.65	3	36.23	36.85	2	3,122	0.06%
2018/01/30	0	0.00	3	37.55	37.40	-3	3,021	-0.10%
2018/01/29	1	37.50	0	0.00	37.85	1	3,050	0.03%
2018/01/25	7	38.69	0	0.00	38.75	7	2,980	0.23%
2018/01/24	0	0.00	1	39.30	39.15	-1	2,969	-0.03%
2018/01/22	9	38.25	9	39.19	38.00	0	2,978	0.00%
2018/01/18	3	40.53	0	0.00	40.45	3	2,917	0.10%
2018/01/17	1	40.00	3.3	39.85	40.25	-2.3	2,905	-0.08%
2018/01/16	0	0.00	0.1	39.50	39.55	-0.1	2,883	0.00%
2018/01/11	1	39.85	0	0.00	39.95	1	2,861	0.03%
2018/01/10	0	0.00	1	40.25	40.00	-1	2,824	-0.04%
2018/01/08	0	0.00	1	39.65	39.55	-1	2,712	-0.04%
2018/01/05	1	39.30	0	0.00	39.15	1	2,657	0.04%
2018/01/04	1	37.85	0	0.00	37.80	1	2,569	0.04%
2018/01/03	0	0.00	2	37.85	37.90	-2	2,516	-0.08%