聯強 (2347)-國泰-松江券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江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
2024/11/22	24	75.43	4	76.13	75.90	20	4,887	0.41%
2024/11/21	8	75.76	9	76.70	76.50	-1	4,716	-0.02%
2024/11/20	7	75.77	6	76.72	76.50	1	4,534	0.02%
2024/11/19	4	75.15	41.2	75.98	76.00	-37.2	4,288	-0.87%
2024/11/18	0.2	73.80	0.2	73.80	73.50	0	4,022	0.00%
2024/11/15	2	73.70	3	74.10	74.00	-1	3,906	-0.03%
2024/11/14	3	73.43	1	73.50	73.50	2	3,883	0.05%
2024/11/13	2	72.85	8	73.49	73.80	-6	3,848	-0.16%
2024/11/12	1	71.52	11	72.65	72.70	-10	3,825	-0.26%
2024/11/11	1	71.10	1	71.80	72.40	0	3,762	0.00%
2024/11/08	6	72.62	5	72.72	71.50	1	3,729	0.03%
2024/11/07	1	71.70	0	0.00	71.10	1	3,729	0.03%
2024/11/06	2	71.25	7	71.51	71.60	-5	3,749	-0.13%
2024/11/05	18	70.73	0	0.00	70.50	18	3,748	0.48%
2024/11/01	1	70.30	2	71.30	71.40	-1	3,878	-0.03%
2024/10/30	12	71.19	1	71.80	70.90	11	3,909	0.28%
2024/10/29	3	71.27	0	0.00	71.90	3	3,917	0.08%
2024/10/28	10	72.20	0	0.00	72.20	10	3,900	0.26%
2024/10/24	2	72.50	10	72.58	72.50	-8	4,025	-0.20%
2024/10/23	2	72.40	0	0.00	72.40	2	4,097	0.05%
2024/10/22	0	0.00	1	72.90	72.60	-1	4,151	-0.02%
2024/10/21	5	72.68	0	0.00	72.30	5	4,232	0.12%
2024/10/18	0	0.00	7	73.60	73.20	-7	4,313	-0.16%
2024/10/17	0	0.00	3	73.50	73.00	-3	4,399	-0.07%
2024/10/16	7	72.76	0	0.00	72.70	7	4,465	0.16%
2024/10/15	2	73.10	4	73.62	73.10	-2	4,453	-0.05%
2024/10/14	5.2	72.88	1.2	73.20	73.50	4	4,512	0.09%
2024/10/11	0	0.00	6	73.55	73.70	-6	4,641	-0.13%
2024/10/09	1	72.90	2.2	73.34	72.60	-1.2	4,677	-0.03%
2024/10/08	11	72.28	0	0.00	72.20	11	4,698	0.23%
2024/10/07	3	72.20	0	0.00	73.40	3	4,756	0.06%
2024/10/04	1	70.80	3	71.67	71.70	-2	4,746	-0.04%
2024/10/01	29.2	71.32	1	71.20	70.60	28.2	4,860	0.58%
2024/09/30	4	73.68	6	73.95	72.50	-2	4,917	-0.04%
2024/09/27	7	73.59	14.8	73.24	73.00	-7.8	5,009	-0.16%
2024/09/26	6	72.10	0.8	72.96	71.60	5.2	5,001	0.10%
2024/09/25	2	72.40	6.2	73.10	72.70	-4.2	5,074	-0.08%
2024/09/24	1.2	72.02	0	0.00	72.20	1.2	5,070	0.02%
2024/09/23	3	72.40	2	73.45	72.10	1	5,082	0.02%
2024/09/20	9	72.60	5	72.54	72.70	4	5,086	0.08%
2024/09/19	0	0.00	1	71.00	70.20	-1	5,026	-0.02%
2024/09/18	1.1	69.26	5	70.56	70.20	-3.9	5,354	-0.07%
2024/09/16	3.1	69.88	0	0.00	69.90	3.1	5,378	0.06%
2024/09/13	3.6	70.24	1	70.50	70.10	2.6	5,457	0.05%
2024/09/12	5.4	70.10	12	70.88	70.10	-6.6	5,529	-0.12%
2024/09/11	11.4	69.95	0	0.00	69.00	11.4	5,616	0.20%
2024/09/10	10	71.04	0	0.00	70.60	10	5,592	0.18%
2024/09/09	8	70.53	3	71.60	72.10	5	5,575	0.09%
2024/09/04	6.1	70.90	2.1	71.39	71.00	3.9	5,619	0.07%
2024/09/03	8	72.66	0	0.00	72.50	8	5,596	0.14%
2024/09/02	3	73.00	0	0.00	73.00	3	5,649	0.05%
2024/08/30	0	0.00	0.2	72.10	72.10	-0.2	5,869	0.00%
2024/08/29	0	0.00	7	71.10	70.80	-7	6,282	-0.11%
2024/08/27	3	69.77	3.1	70.56	70.90	-0.1	7,553	0.00%
2024/08/26	0	70.80	3	70.83	70.50	-3	8,199	-0.04%
2024/08/22	7.1	70.51	0	0.00	70.40	7.1	8,913	0.08%
2024/08/21	4	71.43	1	71.60	71.30	3	9,173	0.03%
2024/08/20	0	71.90	0	0.00	71.40	0	9,325	0.00%
2024/08/19	0	0.00	8	72.01	72.20	-8	9,451	-0.08%
2024/08/16	3	71.10	1	72.10	71.20	2	9,587	0.02%
2024/08/15	2	71.10	1	71.90	71.30	1	9,609	0.01%
2024/08/14	2.2	71.16	0	0.00	71.20	2.2	9,749	0.02%
2024/08/13	0	0.00	1	71.40	71.60	-1	9,814	-0.01%
2024/08/12	1.1	70.71	1.1	71.18	71.30	0	9,893	0.00%
2024/08/09	1.1	70.13	1	71.00	70.50	0.1	9,955	0.00%
2024/08/08	1	69.80	0	0.00	69.70	1	9,936	0.01%
2024/08/07	1	67.90	0	0.00	70.10	1	9,945	0.01%
2024/08/06	0.2	69.09	0	0.00	68.30	0.2	10,049	0.00%
2024/08/05	0.5	68.27	2	67.90	68.10	-1.6	10,016	-0.02%
2024/08/02	1	71.10	1	71.70	72.10	0	9,900	0.00%
2024/08/01	0.1	72.20	0	0.00	72.30	0.1	9,875	0.00%
2024/07/30	3.1	70.57	1	71.70	71.60	2.1	9,924	0.02%
2024/07/29	1	71.30	0	0.00	71.70	1	9,946	0.01%
2024/07/26	2.1	72.32	0	0.00	72.30	2.1	9,931	0.02%
2024/07/23	1	72.30	0	0.00	72.90	1	9,895	0.01%
2024/07/22	0	0.00	2.2	72.73	72.90	-2.2	9,890	-0.02%
2024/07/19	1.2	73.40	0	0.00	73.40	1.2	9,856	0.01%
2024/07/18	1	73.90	2	74.35	74.00	-1	9,832	-0.01%
2024/07/17	0.1	74.42	2	74.40	74.30	-1.9	9,821	-0.02%
2024/07/16	0	73.70	1	73.60	73.90	-1	9,887	-0.01%
2024/07/15	2.1	73.27	2	73.60	73.70	0.1	10,024	0.00%
2024/07/12	0	0.00	2	72.95	73.70	-2	10,021	-0.02%
2024/07/11	0	72.40	1	72.60	72.20	-1	9,960	-0.01%
2024/07/10	4	72.38	12	72.47	72.40	-8	10,016	-0.08%
2024/07/09	11.1	71.71	7	72.41	71.80	4.1	10,041	0.04%
2024/07/08	1.2	72.16	13.1	72.17	72.50	-11.9	10,004	-0.12%
2024/07/05	12.3	71.80	1.2	71.74	72.00	11.1	10,007	0.11%
2024/07/04	12.4	72.40	10	72.91	72.70	2.4	9,870	0.02%
2024/07/03	10.2	72.39	22	73.45	72.50	-11.8	9,743	-0.12%
2024/07/02	0	72.90	7	73.04	73.50	-7	9,632	-0.07%
2024/07/01	12.1	72.29	2	73.35	72.60	10.1	9,572	0.11%
2024/06/28	22.2	72.49	1	72.70	73.10	21.2	9,453	0.22%
2024/06/27	4	72.90	1.2	73.39	72.90	2.9	9,378	0.03%
2024/06/26	11.4	74.14	4.1	74.21	73.90	7.3	9,326	0.08%
2024/06/25	7.4	74.83	8.2	74.37	75.00	-0.8	9,235	-0.01%
2024/06/24	25.9	75.13	1.1	74.66	74.30	24.8	9,150	0.27%
2024/06/21	11	84.54	0	85.51	84.30	11	8,785	0.12%
2024/06/20	0	86.40	2	86.50	85.90	-2	8,701	-0.02%
2024/06/19	2	87.00	11	86.81	86.50	-9	8,654	-0.10%
2024/06/17	0.1	82.82	1	82.30	82.80	-0.9	8,652	-0.01%
2024/06/13	1	83.00	0	0.00	83.40	1	8,853	0.01%
2024/06/07	1	82.60	0	0.00	82.60	1	9,089	0.01%
2024/06/06	0	0.00	7	83.06	83.20	-7	9,100	-0.08%
2024/06/05	4	81.85	1	82.10	81.90	3	9,050	0.03%
2024/06/04	6.1	82.37	6	82.50	82.70	0.1	8,842	0.00%
2024/06/03	8	82.61	4	83.33	83.50	4	8,427	0.05%
2024/05/31	7	83.33	7.2	83.69	84.40	-0.2	8,005	0.00%
2024/05/30	20.5	83.09	12	83.73	85.40	8.5	7,231	0.12%
2024/05/29	3	87.07	4	87.83	87.40	-1	6,573	-0.02%
2024/05/28	14	87.66	7	87.61	88.70	7	6,215	0.11%
2024/05/27	1	85.37	6.5	85.78	87.00	-5.5	5,929	-0.09%
2024/05/24	0	81.70	0	0.00	83.40	0	5,686	0.00%
2024/05/23	5.1	82.28	2	82.55	82.70	3.1	5,553	0.06%
2024/05/22	5.7	81.74	0	80.80	81.30	5.6	5,433	0.10%
2024/05/21	1	84.79	0	0.00	83.30	1	5,311	0.02%
2024/05/20	6	83.17	14	82.60	84.00	-8	5,289	-0.15%
2024/05/17	4	86.10	5	86.60	85.10	-1	5,180	-0.02%
2024/05/16	3	86.50	0	0.00	86.60	3	5,109	0.06%
2024/05/15	1.2	87.40	2.7	86.78	86.50	-1.5	5,094	-0.03%
2024/05/14	1	85.20	0	0.00	85.30	1	5,070	0.02%
2024/05/13	3	86.20	2	84.85	85.90	1	5,064	0.02%
2024/05/10	1	85.90	1	82.54	85.90	0	5,036	0.00%
2024/05/09	4	80.38	3	80.83	80.80	1	4,952	0.02%
2024/05/07	1	82.10	0.1	82.20	82.70	0.9	4,945	0.02%
2024/05/06	1	81.90	3	81.53	81.90	-2	4,902	-0.04%
2024/05/03	6	80.33	0	80.90	80.20	6	4,875	0.12%
2024/05/02	0	0.00	2.1	80.81	81.50	-2.1	4,829	-0.04%
2024/04/30	10	78.67	1	78.90	79.80	9	4,778	0.19%
2024/04/29	0	0.00	6	77.77	79.00	-6	4,741	-0.13%
2024/04/26	5	76.48	10	75.70	76.50	-5	4,732	-0.11%
2024/04/25	3	77.30	0	0.00	77.10	3	4,683	0.06%
2024/04/24	2	78.25	2	78.85	79.20	0	4,655	0.00%
2024/04/23	8	77.31	8	78.56	79.30	0	4,687	0.00%
2024/04/22	2	76.55	3.1	77.75	78.70	-1.1	4,661	-0.02%
2024/04/19	13	77.39	10.4	77.41	77.30	2.6	4,559	0.06%
2024/04/18	0	0.00	0	77.40	76.90	0	4,399	0.00%
2024/04/17	3	75.13	6	76.58	77.00	-3	4,320	-0.07%
2024/04/16	1	75.40	2	76.40	75.80	-1	4,250	-0.02%
2024/04/15	1	76.40	3	76.73	76.40	-2	4,166	-0.05%
2024/04/12	4.1	75.45	1	76.30	76.20	3.1	4,117	0.07%
2024/04/11	0	76.40	0	0.00	76.50	0	4,092	0.00%
2024/04/10	2	75.80	2	76.80	76.80	0	4,095	0.00%
2024/04/09	1.1	75.85	2	76.95	76.90	-1	4,120	-0.02%
2024/04/08	1.3	75.58	1.4	76.54	76.30	0	4,099	0.00%
2024/04/03	0	76.15	0	0.00	76.10	0	4,056	0.00%
2024/04/02	0	76.80	2	77.00	77.00	-2	4,048	-0.05%
2024/04/01	3.1	76.76	0	0.00	75.90	3.1	4,033	0.08%
2024/03/29	0	77.90	0	0.00	78.90	0	4,015	0.00%
2024/03/28	0	0.00	0.8	78.50	78.40	-0.8	3,982	-0.02%
2024/03/27	0	0.00	5	78.10	78.50	-5	4,011	-0.12%
2024/03/22	1.5	77.86	1.4	78.39	78.40	0.1	4,076	0.00%
2024/03/21	2.5	77.55	3	77.89	78.50	-0.6	4,065	-0.01%
2024/03/20	4.2	78.12	1	78.39	78.20	3.2	4,000	0.08%
2024/03/19	1	78.70	0	0.00	79.00	1	3,954	0.03%
2024/03/18	10	78.43	6.1	79.77	80.10	3.9	3,861	0.10%
2024/03/15	1.2	77.87	15.1	78.94	79.50	-13.9	3,764	-0.37%
2024/03/14	13	77.54	1	77.00	76.90	12	3,599	0.33%
2024/03/13	3	77.50	10.1	77.23	78.10	-7.1	3,509	-0.20%
2024/03/12	0	0.00	3.3	74.81	75.30	-3.3	3,391	-0.10%
2024/03/11	5	73.74	2	74.55	74.00	3	3,337	0.09%
2024/03/08	2	74.90	0	0.00	74.70	2	3,342	0.06%
2024/03/07	0	75.90	0	0.00	76.00	0	3,331	0.00%
2024/03/05	1.1	74.82	1	75.70	75.50	0.1	3,351	0.00%
2024/03/04	1	76.40	1.3	76.74	76.50	-0.3	3,355	-0.01%
2024/03/01	0.1	77.00	0.2	76.60	76.70	-0.1	3,389	0.00%
2024/02/29	0.2	77.23	2	76.20	77.80	-1.9	3,454	-0.05%
2024/02/27	2.1	76.51	1	77.00	76.30	1.1	3,428	0.03%
2024/02/26	0	0.00	1	76.00	76.00	-1	3,414	-0.03%
2024/02/23	0	0.00	2.3	75.89	76.10	-2.3	3,420	-0.07%
2024/02/22	0.2	75.85	4	75.95	76.30	-3.8	3,496	-0.11%
2024/02/21	0.1	75.80	3.4	75.72	75.90	-3.4	3,473	-0.10%
2024/02/20	3.1	75.20	0.5	75.44	75.50	2.6	3,485	0.07%
2024/02/19	3.1	74.21	0	0.00	74.70	3.1	3,468	0.09%
2024/02/16	1	75.50	0.2	74.32	74.10	0.8	3,498	0.02%
2024/02/15	0	0.00	1	72.70	73.00	-1	3,464	-0.03%
2024/02/05	4	71.25	6	71.72	71.50	-2	3,477	-0.06%
2024/02/02	3	72.47	1	72.30	72.30	2	3,467	0.06%
2024/02/01	0.1	72.29	1	72.30	72.70	-0.9	3,470	-0.03%
2024/01/31	0	71.60	0	0.00	72.00	0	3,443	0.00%
2024/01/30	3	71.77	0	0.00	71.80	3	3,439	0.09%
2024/01/29	1	72.10	2	72.40	72.70	-1	3,436	-0.03%
2024/01/26	0.3	72.40	0	0.00	72.70	0.3	3,453	0.01%
2024/01/24	0	71.70	10	72.43	72.60	-10	3,483	-0.29%
2024/01/23	3	71.93	0	0.00	71.60	3	3,514	0.09%
2024/01/22	6	71.53	6	71.60	71.80	0	3,516	0.00%
2024/01/17	0	0.00	2	70.00	69.90	-2	3,496	-0.06%
2024/01/16	2	70.20	0	0.00	70.30	2	3,423	0.06%
2024/01/15	0	0.00	2.1	69.70	69.90	-2.1	3,412	-0.06%
2024/01/12	2.1	69.40	0	0.00	69.60	2.1	3,417	0.06%
2024/01/09	0	0.00	0	68.80	69.00	0	3,515	0.00%
2024/01/08	1	70.20	2.2	69.93	69.70	-1.2	3,519	-0.03%
2024/01/05	1	70.20	1	70.40	70.20	0	3,523	0.00%
2024/01/04	0.2	70.30	0	0.00	70.60	0.2	3,534	0.01%
2024/01/03	0.1	69.30	3	69.97	70.10	-2.9	3,588	-0.08%
2024/01/02	2.1	70.39	2	70.40	70.10	0.1	3,548	0.00%
2023/12/29	1	70.50	0	0.00	70.20	1	3,545	0.03%
2023/12/28	0	0.00	3.1	70.60	70.50	-3.1	3,564	-0.09%
2023/12/27	0	70.10	1.9	70.25	70.30	-1.9	3,549	-0.05%
2023/12/26	1	69.90	0	0.00	70.20	1	3,519	0.03%
2023/12/25	1.8	69.30	5	69.52	69.80	-3.2	3,503	-0.09%
2023/12/22	0.1	68.58	0	0.00	69.10	0.1	3,486	0.00%
2023/12/21	0.1	67.80	1	68.60	68.90	-0.9	3,451	-0.03%
2023/12/20	8.1	68.00	0	0.00	68.60	8.1	3,417	0.24%
2023/12/19	4	68.25	0	0.00	68.70	4	3,377	0.12%
2023/12/18	0	68.00	0	0.00	68.80	0	3,359	0.00%
2023/12/14	0	0.00	1	69.10	69.40	-1	3,322	-0.03%
2023/12/13	1	68.50	3	68.87	69.10	-2	3,306	-0.06%
2023/12/12	1.1	68.98	5	68.98	69.20	-3.9	3,330	-0.12%
2023/12/08	0	0.00	0.1	67.30	67.70	-0.1	3,350	0.00%
2023/12/07	3	66.90	0	0.00	66.70	3	3,367	0.09%
2023/12/06	3	66.73	0	0.00	66.50	3	3,397	0.09%
2023/12/05	2	66.70	0	0.00	66.50	2	3,404	0.06%
2023/12/04	1	67.90	0	0.00	67.40	1	3,429	0.03%
2023/12/01	2	68.35	1.1	68.21	68.20	0.9	3,471	0.03%
2023/11/30	0	68.60	0	68.30	68.90	0	3,462	0.00%
2023/11/29	0.1	68.70	1	68.90	67.90	-1	3,393	-0.03%
2023/11/28	1	68.10	0.1	68.70	68.10	1	3,346	0.03%
2023/11/27	0.1	68.70	3	69.57	68.40	-2.9	3,335	-0.09%
2023/11/24	0	0.00	50.2	68.82	68.10	-50.2	3,266	-1.54%
2023/11/23	5	67.58	3	67.97	67.90	2	3,223	0.06%
2023/11/22	1	68.20	2	68.70	68.40	-1	3,190	-0.03%
2023/11/21	2	68.70	6	68.52	68.80	-4	3,170	-0.13%
2023/11/20	1.2	66.32	0	0.00	66.40	1.2	3,084	0.04%
2023/11/17	0	66.80	5	67.02	67.10	-5	3,063	-0.16%
2023/11/16	0	0.00	0.1	65.92	66.00	-0.1	3,044	0.00%
2023/11/15	13	66.28	3	66.33	66.00	10	3,043	0.33%
2023/11/14	0	0.00	2	65.65	66.00	-2	3,013	-0.07%
2023/11/13	11.3	66.56	0.4	66.80	65.30	11	2,999	0.37%
2023/11/09	0	0.00	2	68.50	68.60	-2	2,953	-0.07%
2023/11/08	32	69.00	8	68.80	68.80	24	2,969	0.81%
2023/11/06	0	0.00	1	69.50	69.20	-1	2,973	-0.03%
2023/11/03	8	68.90	2.2	68.75	68.90	5.8	2,963	0.20%
2023/11/01	1	68.30	1	68.00	68.50	0	2,961	0.00%
2023/10/31	1	68.50	4.5	68.49	68.70	-3.5	2,938	-0.12%
2023/10/30	0	0.00	0.2	67.80	67.80	-0.2	2,897	-0.01%
2023/10/27	1	67.00	0	0.00	67.20	1	2,893	0.03%
2023/10/26	0	0.00	1	66.50	66.40	-1	2,945	-0.03%
2023/10/25	0	0.00	1	67.30	67.00	-1	2,928	-0.03%
2023/10/23	1	66.40	1	66.20	66.20	0	2,945	0.00%
2023/10/19	0	0.00	10	68.00	67.90	-10	2,991	-0.33%
2023/10/18	0	0.00	14	68.01	67.80	-14	3,056	-0.46%
2023/10/17	4	67.48	5.5	68.38	67.60	-1.5	3,066	-0.05%
2023/10/16	4	67.45	0.3	67.78	67.60	3.7	3,131	0.12%
2023/10/13	0.1	67.60	4	67.68	68.00	-3.9	3,190	-0.12%
2023/10/12	6	67.35	3.2	66.98	67.40	2.9	3,197	0.09%
2023/10/11	7	67.47	10.2	66.74	67.50	-3.2	3,180	-0.10%
2023/10/06	0	0.00	2	64.80	65.00	-2	3,151	-0.06%
2023/10/05	0	0.00	1	63.80	63.80	-1	3,150	-0.03%
2023/10/04	0	0.00	7	62.80	63.10	-7	3,153	-0.22%
2023/09/28	0	0.00	7	63.70	64.10	-7	3,232	-0.22%
2023/09/27	0.1	63.00	0	0.00	63.20	0.1	3,221	0.00%
2023/09/26	2	63.40	7	63.20	63.50	-5	3,230	-0.15%
2023/09/25	0.1	63.70	8	63.90	63.90	-7.9	3,251	-0.24%
2023/09/22	0	0.00	1	63.00	63.70	-1	3,276	-0.03%
2023/09/21	1	62.80	9.5	63.12	62.90	-8.5	3,277	-0.26%
2023/09/20	0	0.00	7.8	63.81	63.90	-7.8	3,234	-0.24%
2023/09/19	1	64.40	3.1	64.30	64.20	-2.1	3,214	-0.07%
2023/09/18	1	64.00	0	0.00	63.90	1	3,189	0.03%
2023/09/15	0	0.00	2	64.20	64.40	-2	3,187	-0.06%
2023/09/14	1	63.40	8.5	63.84	64.00	-7.5	3,141	-0.24%
2023/09/13	3	62.63	1	62.90	62.80	2	3,115	0.06%
2023/09/08	0.2	62.40	4	62.20	62.30	-3.8	3,189	-0.12%
2023/09/07	0	0.00	1.3	62.48	62.80	-1.3	3,211	-0.04%
2023/09/06	1	62.30	2	62.15	62.50	-1	3,206	-0.03%
2023/09/05	1	61.00	0	0.00	61.30	1	3,157	0.03%
2023/09/04	1	60.80	0	0.00	61.40	1	3,196	0.03%
2023/08/31	0	0.00	3	60.83	61.10	-3	3,557	-0.08%
2023/08/29	4	59.80	0.2	59.80	60.40	3.8	3,635	0.11%
2023/08/28	0	0.00	0.3	59.80	59.90	-0.3	3,658	-0.01%
2023/08/25	0.1	59.60	0	0.00	59.50	0.1	3,984	0.00%
2023/08/24	2	58.95	4	59.10	59.10	-2	4,013	-0.05%
2023/08/22	0	58.80	0	0.00	58.50	0	4,068	0.00%
2023/08/21	1	60.00	7.1	59.97	59.70	-6.1	4,092	-0.15%
2023/08/18	1	59.80	0	0.00	59.70	1	4,095	0.02%
2023/08/17	0	0.00	1	59.00	58.90	-1	4,116	-0.02%
2023/08/16	0	0.00	1	59.50	59.00	-1	4,134	-0.02%
2023/08/14	1.1	57.74	1	58.60	58.60	0.1	4,170	0.00%
2023/08/10	0	59.10	1	58.80	58.80	-1	4,229	-0.02%
2023/08/08	1	58.50	0	59.00	58.60	1	4,278	0.02%
2023/08/07	0	58.50	3.4	58.36	58.90	-3.4	4,280	-0.08%
2023/08/04	1	57.90	0	0.00	58.10	1	4,289	0.02%
2023/08/02	4	58.43	0	0.00	58.30	4	4,283	0.09%
2023/08/01	1	59.00	0	0.00	59.10	1	4,275	0.02%
2023/07/31	0	0.00	7	59.30	59.20	-7	4,283	-0.16%
2023/07/27	0	0.00	0	58.70	58.80	0	4,227	0.00%
2023/07/26	2	57.55	0	0.00	58.20	2	4,208	0.05%
2023/07/25	2.2	57.99	1	57.70	58.10	1.2	4,202	0.03%
2023/07/24	1	58.01	0	0.00	58.40	1	4,177	0.02%
2023/07/21	0.3	59.00	0	0.00	58.70	0.3	4,095	0.01%
2023/07/20	0.3	58.97	0	0.00	58.90	0.3	4,015	0.01%
2023/07/19	0.5	59.80	4.2	59.97	59.30	-3.7	3,928	-0.09%
2023/07/18	0	0.00	0.1	59.10	59.50	-0.1	3,853	0.00%
2023/07/17	1	58.21	1	58.50	58.90	0	3,777	0.00%
2023/07/14	3	58.70	2	58.50	58.40	1	3,757	0.03%
2023/07/13	11.1	58.90	2.7	59.17	58.60	8.3	3,740	0.22%
2023/07/12	0.1	57.13	0	0.00	57.70	0.1	3,681	0.00%
2023/07/11	0	57.10	0	0.00	57.00	0	3,669	0.00%
2023/07/10	2	55.95	0	0.00	55.90	2	3,672	0.06%
2023/07/07	10.3	56.28	0	0.00	55.80	10.3	3,675	0.28%
2023/07/06	15.3	57.72	2	57.90	57.50	13.3	3,605	0.37%
2023/07/05	0.2	58.67	0	0.00	58.50	0.2	3,572	0.00%
2023/07/04	1.1	58.31	1	58.30	58.50	0.1	3,569	0.00%
2023/07/03	0.6	58.32	0	0.00	58.10	0.6	3,577	0.02%
2023/06/30	2.3	58.56	0	0.00	58.00	2.3	3,563	0.06%
2023/06/29	1.5	59.03	0	0.00	58.70	1.5	3,528	0.04%
2023/06/28	0	59.18	0	0.00	59.20	0	3,518	0.00%
2023/06/27	0	59.00	0	0.00	58.80	0	3,539	0.00%
2023/06/26	1.1	59.21	0	0.00	59.10	1.1	3,551	0.03%
2023/06/21	1.7	59.44	0	0.00	59.40	1.7	3,562	0.05%
2023/06/20	1.1	59.03	0	0.00	59.20	1.1	3,549	0.03%
2023/06/19	13.2	58.95	2	59.00	58.70	11.2	3,541	0.31%
2023/06/16	4.4	59.24	0	0.00	59.00	4.4	3,544	0.12%
2023/06/15	5	60.00	3	60.33	59.90	2	3,447	0.06%
2023/06/14	2.1	60.02	1	60.10	59.90	1.1	3,438	0.03%
2023/06/13	1.6	60.56	1	60.20	60.20	0.6	3,468	0.02%
2023/06/12	0.7	59.84	2.6	59.91	60.00	-1.9	3,465	-0.05%
2023/06/09	4.7	58.96	0	0.00	59.00	4.7	3,482	0.14%
2023/06/08	10	58.95	0	0.00	58.60	10	3,542	0.28%
2023/06/07	13.1	59.36	4	59.00	59.20	9.1	3,549	0.26%
2023/06/06	3	63.57	0	0.00	63.40	3	3,446	0.09%
2023/06/05	2	63.65	1	63.70	63.70	1	3,350	0.03%
2023/06/02	4	63.90	0	0.00	63.80	4	3,299	0.12%
2023/06/01	2.1	63.22	0	0.00	63.10	2.1	3,240	0.06%
2023/05/31	0	63.90	0	0.00	63.90	0	3,200	0.00%
2023/05/26	0	0.00	15	64.80	64.70	-15	2,919	-0.51%
2023/05/25	1	65.10	1.4	65.32	65.20	-0.4	2,897	-0.01%
2023/05/24	0	0.00	1	65.10	65.30	-1	2,872	-0.03%
2023/05/22	1	65.20	0	0.00	65.40	1	2,832	0.04%
2023/05/18	0	0.00	8	64.60	64.50	-8	2,842	-0.28%
2023/05/17	0	0.00	2	64.15	64.50	-2	2,854	-0.07%
2023/05/16	0	63.50	0	0.00	64.10	0	2,806	0.00%
2023/05/05	0	0.00	1	62.60	62.40	-1	2,848	-0.04%
2023/05/02	1	61.20	0	0.00	61.20	1	2,996	0.03%
2023/04/28	1	60.70	0	61.40	61.90	1	3,078	0.03%
2023/04/26	0	0.00	10	61.20	61.10	-10	3,053	-0.33%
2023/04/21	0	60.70	0	0.00	60.20	0	3,097	0.00%
2023/04/20	5	61.18	0	0.00	61.00	5	3,087	0.16%
2023/04/19	0.1	62.10	1	62.50	61.70	-0.9	3,107	-0.03%
2023/04/18	0	0.00	10.1	62.30	62.40	-10.1	3,084	-0.33%
2023/04/17	1	61.90	11.2	62.21	62.10	-10.2	3,101	-0.33%
2023/04/14	1.1	61.71	1.4	62.10	62.00	-0.3	3,105	-0.01%
2023/04/13	2.1	61.71	3	61.93	61.80	-0.9	3,123	-0.03%
2023/04/12	0.1	62.30	0	0.00	62.20	0.1	3,113	0.00%
2023/04/11	0	0.00	25	61.74	62.00	-25	3,143	-0.80%
2023/04/07	2	61.05	0	0.00	60.70	2	3,195	0.06%
2023/04/06	3	60.60	0	0.00	60.50	3	3,196	0.09%
2023/03/31	0	0.00	0.3	61.70	61.30	-0.3	3,191	-0.01%
2023/03/28	3	60.90	0	0.00	61.00	3	3,742	0.08%
2023/03/27	1	61.80	0	0.00	61.50	1	3,948	0.03%
2023/03/24	0.1	62.10	20	62.10	61.80	-19.9	4,176	-0.48%
2023/03/23	0	0.00	21	62.19	62.00	-21	4,205	-0.50%
2023/03/22	0	0.00	55	62.00	61.80	-55	4,239	-1.30%
2023/03/21	2	61.70	1	62.10	61.50	1	4,291	0.02%
2023/03/20	0	61.40	30	61.67	61.30	-30	4,332	-0.69%
2023/03/17	0	0.00	16	61.30	61.50	-16	4,359	-0.37%
2023/03/16	6	60.97	0	0.00	60.90	6	4,377	0.14%
2023/03/15	0	0.00	6.2	61.46	61.10	-6.2	4,388	-0.14%
2023/03/14	0.2	61.80	0	0.00	61.10	0.2	4,416	0.00%
2023/03/13	0	0.00	1	61.90	61.50	-1	4,433	-0.02%
2023/03/10	1	61.30	0.1	61.52	61.30	0.9	4,422	0.02%
2023/03/09	13.6	61.78	43.1	61.62	61.90	-29.5	4,421	-0.67%
2023/03/07	0.4	64.19	3	64.60	64.70	-2.6	4,404	-0.06%
2023/03/06	0	0.00	2	64.15	63.80	-2	4,480	-0.04%
2023/03/03	1	63.80	1	64.20	63.70	0	4,553	0.00%
2023/03/02	0	63.40	23	63.38	63.60	-23	4,653	-0.49%
2023/03/01	1	62.30	2	62.75	62.30	-1	4,696	-0.02%
2023/02/24	5	63.00	0	0.00	62.50	5	4,729	0.11%
2023/02/23	2	63.80	0	0.00	63.60	2	4,728	0.04%
2023/02/22	0	0.00	0	63.40	63.40	0	4,777	0.00%
2023/02/21	0.1	63.30	0	0.00	63.70	0.1	4,780	0.00%
2023/02/20	4	63.58	3	64.10	64.20	1	4,816	0.02%
2023/02/17	1	63.40	0	0.00	63.60	1	4,823	0.02%
2023/02/16	0	63.20	4	63.03	63.20	-4	4,885	-0.08%
2023/02/15	3	62.37	1.1	62.78	62.20	2	4,905	0.04%
2023/02/14	1	63.00	3	62.90	62.90	-2	4,887	-0.04%
2023/02/13	4	62.93	19	62.63	62.80	-15	4,929	-0.30%
2023/02/10	0	0.00	0.2	63.00	62.70	-0.2	4,953	0.00%
2023/02/09	0	0.00	1	63.20	62.80	-1	4,971	-0.02%
2023/02/07	0	0.00	4.5	62.96	62.90	-4.5	5,066	-0.09%
2023/02/06	0	0.00	0.1	62.50	62.60	-0.1	5,070	0.00%
2023/02/03	0.1	61.90	2.4	62.41	62.60	-2.3	5,060	-0.05%
2023/02/01	1	60.70	1	61.20	61.30	0	4,963	0.00%
2023/01/31	1	60.10	0	0.00	60.40	1	4,951	0.02%
2023/01/16	0	0.00	1.5	60.17	60.10	-1.5	4,845	-0.03%
2023/01/13	0.3	59.90	1.9	59.90	59.70	-1.6	4,856	-0.03%
2023/01/12	11	59.23	0	0.00	59.10	11	4,965	0.22%
2023/01/11	0	0.00	0.4	60.20	59.70	-0.4	4,973	-0.01%
2023/01/09	1	59.60	4	59.53	59.90	-3	5,054	-0.06%
2023/01/06	24	58.70	1	58.80	58.70	23	5,050	0.46%
2023/01/05	7	58.17	0	0.00	58.60	7	5,097	0.14%
2023/01/04	10	58.50	0	0.00	58.50	10	5,153	0.19%
2022/12/29	8	58.83	7	59.31	59.20	1	5,233	0.02%
2022/12/28	2	59.70	6	59.58	59.40	-4	5,220	-0.08%
2022/12/27	22.3	60.18	0	0.00	60.40	22.3	5,228	0.43%
2022/12/26	1	61.10	1	60.90	61.10	0	5,241	0.00%
2022/12/23	2	60.90	0	0.00	61.00	2	5,286	0.04%
2022/12/22	0	0.00	3	62.17	61.50	-3	5,320	-0.06%
2022/12/21	0	0.00	2	61.80	61.20	-2	5,244	-0.04%
2022/12/20	12	61.24	2.1	62.49	61.40	9.9	5,102	0.19%
2022/12/19	0	0.00	5	61.82	61.60	-5	4,926	-0.10%
2022/12/16	8	60.64	3	60.80	61.40	5	4,742	0.11%
2022/12/15	1	60.00	0	0.00	60.00	1	4,621	0.02%
2022/12/14	0	0.00	1	59.90	59.90	-1	4,680	-0.02%
2022/12/13	0	0.00	1	58.80	59.00	-1	4,712	-0.02%
2022/12/09	0	0.00	5	59.50	59.80	-5	4,788	-0.10%
2022/12/07	0	0.00	4	59.80	59.50	-4	4,800	-0.08%
2022/12/06	2	60.40	50	59.74	60.00	-48	4,793	-1.00%
2022/12/05	0	0.00	22	60.83	61.10	-22	4,813	-0.46%
2022/12/02	2	60.10	0	0.00	59.90	2	4,757	0.04%
2022/12/01	2	59.60	5	59.60	59.70	-3	4,752	-0.06%
2022/11/30	1	58.20	1	58.50	58.30	0	4,729	0.00%
2022/11/29	0	0.00	7	57.40	57.60	-7	4,663	-0.15%
2022/11/28	0	0.00	2	57.90	57.40	-2	4,623	-0.04%
2022/11/25	3	58.07	5	58.70	57.80	-2	4,565	-0.04%
2022/11/24	1	58.80	3.5	58.99	58.80	-2.5	4,522	-0.06%
2022/11/23	5	57.40	1	58.80	58.20	4	4,452	0.09%
2022/11/22	0	0.00	3	57.63	57.80	-3	4,438	-0.07%
2022/11/18	4	55.70	0	0.00	55.50	4	4,341	0.09%
2022/11/16	0	0.00	0.3	56.07	55.80	-0.3	4,311	-0.01%
2022/11/14	1	55.30	9	55.96	56.10	-8	4,299	-0.19%
2022/11/11	0	0.00	1	54.80	54.90	-1	4,221	-0.02%
2022/11/10	0	0.00	10	54.10	54.20	-10	4,181	-0.24%
2022/11/09	15	54.27	10	54.30	54.30	5	4,200	0.12%
2022/11/08	0.2	53.97	0	0.00	54.40	0.2	4,179	0.00%
2022/11/07	5	54.30	2	53.90	54.10	3	4,152	0.07%
2022/11/04	22.1	53.91	5	53.72	54.40	17.1	4,139	0.41%
2022/11/03	0	0.00	1	52.40	52.90	-1	4,087	-0.02%
2022/11/01	4	52.18	1	52.10	52.20	3	4,171	0.07%
2022/10/31	3	52.63	1	53.40	52.60	2	4,195	0.05%
2022/10/28	10	53.10	0	0.00	52.80	10	4,217	0.24%
2022/10/27	1	53.10	0	0.00	53.10	1	4,223	0.02%
2022/10/24	10	53.20	0	0.00	53.80	10	4,298	0.23%
2022/10/20	0	0.00	2	53.70	54.60	-2	4,319	-0.05%
2022/10/18	1	53.70	2	53.80	53.80	-1	4,241	-0.02%
2022/10/14	0.1	53.70	1.5	53.60	52.80	-1.4	4,311	-0.03%
2022/10/13	1	53.40	0	0.00	53.10	1	4,371	0.02%
2022/10/12	1	52.90	0	0.00	53.00	1	4,399	0.02%
2022/10/06	0	0.00	0.5	55.00	54.90	-0.5	4,410	-0.01%
2022/10/05	0.2	54.52	0	0.00	54.10	0.2	4,439	0.00%
2022/10/03	1	52.40	1	53.20	53.30	0	4,409	0.00%
2022/09/30	1.1	52.04	1	52.80	52.80	0.1	4,405	0.00%
2022/09/29	0	0.00	1	52.00	52.80	-1	4,403	-0.02%
2022/09/28	0.3	52.02	10	52.50	52.80	-9.8	4,382	-0.22%
2022/09/27	1	51.80	0	0.00	52.20	1	4,345	0.02%
2022/09/26	1	52.30	0	0.00	52.20	1	4,348	0.02%
2022/09/22	24.3	53.87	4	53.90	53.90	20.3	4,362	0.47%
2022/09/21	12	55.50	9	55.19	54.90	3	4,283	0.07%
2022/09/20	1.2	56.43	1	56.90	56.10	0.2	4,200	0.00%
2022/09/19	21	56.76	0.2	57.30	56.50	20.8	4,170	0.50%
2022/09/16	3	57.20	1	57.70	57.40	2	4,156	0.05%
2022/09/15	2	57.20	0	0.00	57.40	2	4,208	0.05%
2022/09/14	10	56.70	0	0.00	56.70	10	4,402	0.23%
2022/09/13	1	57.60	0	0.00	57.80	1	4,559	0.02%
2022/09/12	9	57.74	0	0.00	57.80	9	4,762	0.19%
2022/09/06	0	0.00	1	55.70	55.20	-1	5,085	-0.02%
2022/09/05	0.3	55.00	0	0.00	54.90	0.3	5,219	0.01%
2022/09/02	2.1	55.14	0	0.00	54.60	2.1	5,371	0.04%
2022/09/01	0	0.00	2	55.45	55.40	-2	5,463	-0.04%
2022/08/30	0	0.00	1	56.30	56.30	-1	5,947	-0.02%
2022/08/22	0	0.00	0	56.40	56.50	0	6,505	0.00%
2022/08/19	1	55.50	2	55.90	56.30	-1	6,550	-0.02%
2022/08/17	1	55.90	0	0.00	56.30	1	6,701	0.02%
2022/08/16	0	0.00	10	56.70	56.60	-10	6,726	-0.15%
2022/08/11	0	0.00	2	55.20	55.00	-2	6,805	-0.03%
2022/08/10	2	55.20	2	54.95	54.70	0	6,818	0.00%
2022/08/09	13.2	55.68	0	0.00	55.20	13.2	6,807	0.19%
2022/08/05	1	54.90	0	0.00	55.70	1	6,749	0.01%
2022/08/04	1.1	54.00	2	54.70	54.50	-1	6,747	-0.01%
2022/08/03	20	54.40	2	54.50	54.50	18	6,806	0.26%
2022/08/02	48.1	54.80	0	0.00	55.00	48.1	6,904	0.70%
2022/08/01	0	0.00	8	55.71	55.80	-8	6,959	-0.11%
2022/07/28	0.1	54.82	0	0.00	54.90	0.1	6,919	0.00%
2022/07/27	3	54.77	0	0.00	54.90	3	6,906	0.04%
2022/07/26	2.2	54.77	0	0.00	55.00	2.2	6,885	0.03%
2022/07/25	0	0.00	2	55.20	55.10	-2	6,844	-0.03%
2022/07/22	3	54.43	0	0.00	54.30	3	6,836	0.04%
2022/07/20	1.1	53.23	1	53.70	53.50	0.1	6,769	0.00%
2022/07/19	2	52.45	1	52.80	52.80	1	6,769	0.01%
2022/07/18	3	52.43	3	52.63	52.90	0	6,729	0.00%
2022/07/14	1	52.70	0	0.00	53.60	1	6,685	0.01%
2022/07/13	0	0.00	5	53.76	53.50	-5	6,639	-0.08%
2022/07/12	0.1	51.60	1	52.50	51.80	-0.9	6,605	-0.01%
2022/07/11	1.3	51.69	0	0.00	51.80	1.3	6,578	0.02%
2022/07/08	0	0.00	1	53.20	52.50	-1	6,590	-0.02%
2022/07/07	3.1	51.03	24	52.28	52.30	-20.9	6,588	-0.32%
2022/07/06	4.1	52.00	35	51.80	51.60	-30.9	6,585	-0.47%
2022/07/05	0.1	52.70	0	0.00	52.20	0.1	6,568	0.00%
2022/07/04	0	52.80	0	0.00	52.50	0	6,542	0.00%
2022/07/01	5	52.08	0	0.00	51.90	5	6,543	0.08%
2022/06/30	7	53.34	2	53.70	53.20	5	6,524	0.08%
2022/06/28	0.1	55.00	20	54.90	54.90	-19.9	6,444	-0.31%
2022/06/27	2.1	55.00	1.2	55.43	55.00	0.9	6,450	0.01%
2022/06/23	46	53.94	1	55.10	53.90	45	6,378	0.71%
2022/06/22	49.1	54.08	1	53.80	53.90	48.1	6,202	0.77%
2022/06/21	6.1	55.38	0	0.00	54.90	6.1	5,980	0.10%
2022/06/20	3.1	54.78	0	55.20	54.20	3.1	5,811	0.05%
2022/06/17	6.2	55.92	1	55.80	56.00	5.1	5,585	0.09%
2022/06/16	32	56.97	1	57.40	56.90	31	5,408	0.57%
2022/06/15	55.2	57.21	0	0.00	57.40	55.2	5,445	1.01%
2022/06/14	46.4	57.63	2.1	57.73	58.00	44.3	5,385	0.82%
2022/06/13	10.3	58.12	9	58.36	58.50	1.3	5,277	0.03%
2022/06/10	31	60.65	2	61.30	61.30	29	5,135	0.56%
2022/06/09	113.7	61.94	1	61.40	61.50	112.7	5,030	2.24%	大買/鉅額交易
2022/06/08	82.3	70.29	90.6	70.20	70.10	-8.3	4,658	-0.18%
2022/06/07	8.1	69.67	0	0.00	69.60	8.1	4,562	0.18%
2022/06/06	21.1	68.40	60.2	70.22	69.90	-39.1	4,539	-0.86%
2022/06/02	31	69.50	1	69.60	69.30	30	4,486	0.67%
2022/06/01	2	70.00	0	0.00	70.00	2	4,508	0.04%
2022/05/31	21	67.83	6.2	69.77	70.30	14.8	4,464	0.33%
2022/05/30	20.4	68.97	0	0.00	69.40	20.4	4,269	0.48%
2022/05/27	2	70.15	0	0.00	70.60	2	4,152	0.05%
2022/05/26	2.2	70.93	0	0.00	70.60	2.2	4,132	0.05%
2022/05/25	0	0.00	5	72.60	72.60	-5	4,140	-0.12%
2022/05/24	0.1	72.10	1	72.70	72.50	-0.9	4,173	-0.02%
2022/05/23	1	72.70	0.1	73.15	73.60	0.9	4,207	0.02%
2022/05/20	0	0.00	12	73.47	74.00	-12	4,264	-0.28%
2022/05/19	1	72.30	1	72.80	72.80	0	4,275	0.00%
2022/05/18	1.1	72.29	10	73.00	73.30	-8.9	4,229	-0.21%
2022/05/17	0.1	71.40	1	72.20	72.40	-0.9	4,203	-0.02%
2022/05/16	0.1	71.60	37	71.98	71.60	-36.9	4,198	-0.88%
2022/05/13	2.1	70.61	0	0.00	70.40	2.1	4,172	0.05%
2022/05/12	0	0.00	0.2	70.50	70.40	-0.2	4,166	0.00%
2022/05/11	4.4	70.95	2.1	71.20	71.10	2.3	4,161	0.05%
2022/05/10	4	73.00	1.1	73.10	73.30	2.9	4,103	0.07%
2022/05/09	6.1	75.93	0	0.00	75.10	6.1	4,020	0.15%
2022/05/06	0	0.00	1	78.70	78.80	-1	3,970	-0.03%
2022/05/05	1	79.70	25	79.66	79.60	-24	4,017	-0.60%
2022/05/04	0	0.00	30	78.73	78.80	-30	4,018	-0.75%
2022/05/03	30	77.30	0	0.00	78.00	30	4,060	0.74%
2022/04/29	30	76.43	0	0.00	77.50	30	4,110	0.73%
2022/04/28	0.1	76.20	0	0.00	76.50	0.1	4,158	0.00%
2022/04/26	1	76.30	0	0.00	76.50	1	4,121	0.02%
2022/04/25	0	0.00	10.2	76.69	76.90	-10.2	4,139	-0.25%
2022/04/22	1.1	78.17	6	78.47	78.50	-4.9	4,072	-0.12%
2022/04/20	0.1	78.50	0	0.00	78.80	0.1	4,084	0.00%
2022/04/18	0	0.00	1	78.30	78.10	-1	4,232	-0.02%
2022/04/15	0	0.00	2	77.55	77.60	-2	4,235	-0.05%
2022/04/14	0	0.00	30	77.50	77.20	-30	4,260	-0.70%
2022/04/13	1	76.40	11	76.49	76.50	-10	4,326	-0.23%
2022/04/12	1.1	75.59	5	75.90	75.80	-3.9	4,327	-0.09%
2022/04/11	1.1	75.50	1	76.50	76.10	0.1	4,288	0.00%
2022/04/08	5	75.20	0.1	75.30	76.00	4.9	4,313	0.11%
2022/04/07	1	75.50	1	76.10	75.00	0	4,301	0.00%
2022/04/06	0	0.00	21	76.03	76.20	-21	4,276	-0.49%
2022/04/01	5	74.50	0	0.00	75.10	5	4,258	0.12%
2022/03/31	0	0.00	12.2	75.16	75.30	-12.2	4,289	-0.28%
2022/03/30	1	74.60	21	75.25	74.90	-20	4,372	-0.46%
2022/03/29	5	74.50	0	0.00	74.70	5	4,596	0.11%
2022/03/28	0	0.00	10	75.20	75.20	-10	4,898	-0.20%
2022/03/25	0	74.70	48	74.96	75.00	-48	5,295	-0.91%
2022/03/23	2	74.85	1	74.20	74.90	1	6,380	0.02%
2022/03/22	0.2	74.50	1.1	74.40	74.50	-0.9	6,581	-0.01%
2022/03/21	3	74.70	1.1	75.41	74.50	1.9	6,730	0.03%
2022/03/18	2	73.80	65.1	73.45	76.70	-63.1	6,758	-0.93%
2022/03/17	0	0.00	2	71.90	72.40	-2	6,778	-0.03%
2022/03/16	22	70.48	1	70.70	71.10	21	6,881	0.31%
2022/03/15	31	71.51	40	71.70	71.40	-9	6,897	-0.13%
2022/03/11	0.1	72.60	1	72.40	72.30	-0.9	7,030	-0.01%
2022/03/10	11	72.87	27	72.93	73.10	-16	7,181	-0.22%
2022/03/09	2	71.00	16	71.20	71.20	-14	7,165	-0.20%
2022/03/08	30	70.60	0	0.00	70.00	30	7,191	0.42%
2022/03/07	21	70.29	9	71.00	71.30	12	7,191	0.17%
2022/03/04	36	72.48	4.1	72.50	72.40	31.9	7,241	0.44%
2022/03/03	0	73.40	23	73.70	73.80	-23	7,296	-0.32%
2022/03/02	5	72.92	42	73.51	73.40	-37	7,403	-0.50%
2022/03/01	1	72.80	23	72.96	73.00	-22	7,487	-0.29%
2022/02/25	16	71.18	15	72.10	71.90	1	7,537	0.01%
2022/02/24	50.1	72.24	6	72.13	72.00	44.1	7,477	0.59%
2022/02/23	2.1	73.69	64.2	72.81	73.60	-62.1	7,373	-0.84%
2022/02/22	20	70.50	0.2	70.60	71.70	19.8	7,311	0.27%
2022/02/21	0	0.00	60	70.95	71.50	-60	7,250	-0.83%
2022/02/17	40.1	69.45	1	69.90	69.60	39.1	7,411	0.53%
2022/02/16	1	68.90	33	69.37	69.50	-32	7,560	-0.42%
2022/02/15	23	68.62	0	0.00	68.50	23	7,562	0.30%
2022/02/14	20	68.80	29	68.68	69.00	-9	7,593	-0.12%
2022/02/11	41.2	68.80	3	69.23	69.80	38.2	7,613	0.50%
2022/02/10	70	69.60	0	0.00	70.00	70	7,672	0.91%
2022/02/09	7.1	69.71	6.3	69.97	70.00	0.8	7,696	0.01%
2022/02/07	1.3	68.16	31	69.16	69.90	-29.7	7,727	-0.38%
2022/01/26	5	67.50	3.7	67.92	67.60	1.3	7,715	0.02%
2022/01/25	7	67.01	0	0.00	68.00	7	7,715	0.09%
2022/01/24	1	67.80	0	0.00	68.00	1	7,675	0.01%
2022/01/21	1	68.10	20	67.90	68.50	-19	7,629	-0.25%
2022/01/20	1	68.10	15	68.55	68.90	-14	7,587	-0.18%
2022/01/19	2	68.15	1	68.40	68.00	1	7,572	0.01%
2022/01/18	1	69.30	45	68.93	69.30	-44	7,547	-0.58%
2022/01/17	1	67.90	2	68.00	68.10	-1	7,479	-0.01%
2022/01/14	0	0.00	10	67.20	67.90	-10	7,466	-0.13%
2022/01/13	0	0.00	22	67.55	68.00	-22	7,495	-0.29%
2022/01/12	2	68.45	4.1	68.33	67.60	-2.1	7,468	-0.03%
2022/01/11	14	67.08	13	67.42	67.70	1	7,411	0.01%
2022/01/10	6.1	65.85	0	0.00	66.20	6.1	7,293	0.08%
2022/01/07	2	66.40	1	66.00	66.00	1	7,275	0.01%
2022/01/06	38.1	66.20	3	66.70	66.30	35.1	7,239	0.48%
2022/01/05	1	65.30	0	66.00	66.10	1	7,157	0.01%
2022/01/04	0	65.70	5	65.72	65.90	-5	7,174	-0.07%
2022/01/03	29.1	65.71	2	66.10	66.10	27.1	7,165	0.38%
2021/12/30	11	66.20	0	0.00	66.20	11	7,132	0.15%
2021/12/29	1	66.30	5.1	66.06	66.60	-4.1	7,148	-0.06%
2021/12/28	1.1	66.31	5.5	66.30	66.50	-4.4	7,150	-0.06%
2021/12/27	7.1	65.93	0	0.00	66.20	7.1	7,139	0.10%
2021/12/24	3.1	66.48	11	66.45	66.50	-7.9	7,129	-0.11%
2021/12/23	2	65.70	18	66.94	67.70	-16	7,055	-0.23%
2021/12/22	2	65.80	3	66.17	65.80	-1	6,838	-0.01%
2021/12/21	2	64.85	47	65.44	65.00	-45	6,538	-0.69%
2021/12/20	32	63.93	10	64.91	63.50	22	6,127	0.36%
2021/12/17	11	67.08	17	67.32	66.40	-6	5,526	-0.11%
2021/12/16	3.5	65.87	10	66.35	65.70	-6.5	5,018	-0.13%
2021/12/15	0	0.00	37	64.92	65.00	-37	4,832	-0.77%
2021/12/14	3	63.30	3	63.97	63.30	0	4,719	0.00%
2021/12/13	10	64.68	24.2	65.35	64.10	-14.2	4,597	-0.31%
2021/12/10	0	0.00	21	63.65	64.10	-21	4,440	-0.47%
2021/12/09	3	62.17	6	62.35	62.60	-3	4,306	-0.07%
2021/12/08	5	61.76	18	62.07	62.00	-13	4,233	-0.31%
2021/12/07	6	61.08	5	61.10	61.00	1	4,129	0.02%
2021/12/06	9.1	60.98	13	60.68	61.00	-3.9	4,068	-0.10%
2021/12/03	0	0.00	1	59.40	59.60	-1	3,912	-0.03%
2021/12/02	0	0.00	2	59.10	59.50	-2	3,869	-0.05%
2021/12/01	3	59.37	10	59.15	59.20	-7	3,795	-0.18%
2021/11/30	8	58.29	0	0.00	58.40	8	3,712	0.22%
2021/11/29	2	58.00	0	0.00	57.90	2	3,577	0.06%
2021/11/26	9	58.81	6	59.00	57.90	3	3,513	0.09%
2021/11/25	4	60.00	34	59.82	60.20	-30	3,438	-0.87%
2021/11/24	0	0.00	23	58.92	58.70	-23	3,325	-0.69%
2021/11/23	3	57.47	7	57.86	57.90	-4	3,219	-0.12%
2021/11/22	1	57.20	1.1	57.11	57.40	-0.1	3,212	0.00%
2021/11/19	6	56.82	3	57.17	56.80	3	3,217	0.09%
2021/11/18	1	56.90	2	57.00	57.40	-1	3,200	-0.03%
2021/11/17	13	57.42	0	0.00	57.20	13	3,164	0.41%
2021/11/16	16	57.86	6	58.42	58.30	10	3,062	0.33%
2021/11/15	36.1	57.71	27	57.33	57.80	9.1	3,028	0.30%
2021/11/12	16	57.49	3	57.60	57.80	13	2,879	0.45%
2021/11/11	2	57.00	35	57.48	57.90	-33	2,936	-1.12%
2021/11/10	4	57.93	1	58.20	57.80	3	2,940	0.10%
2021/11/09	0	0.00	9.1	57.69	57.80	-9.1	2,994	-0.30%
2021/11/08	0.1	56.50	7	56.91	56.70	-7	2,973	-0.23%
2021/11/05	0	0.00	36	56.01	56.60	-36	2,981	-1.21%
2021/11/04	4	56.18	2	56.50	56.20	2	2,987	0.07%
2021/11/03	2	55.70	11	55.72	56.00	-9	2,963	-0.30%
2021/11/02	0	0.00	1	54.40	54.40	-1	2,932	-0.03%
2021/11/01	37	54.44	2	54.40	54.20	35	2,964	1.18%
2021/10/29	3	53.43	1	53.40	53.80	2	2,989	0.07%
2021/10/28	0	0.00	8	53.79	53.80	-8	3,032	-0.26%
2021/10/27	1	53.50	2	53.60	53.60	-1	3,097	-0.03%
2021/10/26	1	53.30	0	0.00	53.30	1	3,146	0.03%
2021/10/25	0	0.00	8	52.96	53.00	-8	3,166	-0.25%
2021/10/21	2	52.40	0	0.00	51.80	2	3,235	0.06%
2021/10/19	5	53.20	2.1	52.91	52.90	2.9	3,285	0.09%
2021/10/18	2	52.40	2	52.50	52.10	0	3,324	0.00%
2021/10/15	0	0.00	1	52.30	52.10	-1	3,363	-0.03%
2021/10/14	1	51.70	0	0.00	51.70	1	3,418	0.03%
2021/10/13	2	51.50	0	0.00	51.40	2	3,462	0.06%
2021/10/12	2	51.45	0	0.00	51.20	2	3,532	0.06%
2021/10/08	1	52.20	7	52.23	52.20	-6	3,556	-0.17%
2021/10/07	0	0.00	5	51.90	51.80	-5	3,609	-0.14%
2021/10/06	0	0.00	5	50.70	51.00	-5	3,659	-0.14%
2021/10/05	1	50.70	0	0.00	50.80	1	3,689	0.03%
2021/10/01	2	51.30	1	51.20	51.10	1	3,828	0.03%
2021/09/29	6	51.72	0	0.00	51.70	6	3,999	0.15%
2021/09/28	3	52.30	0	0.00	52.40	3	4,118	0.07%
2021/09/27	0	0.00	2	53.30	52.80	-2	4,249	-0.05%
2021/09/24	1	52.70	4	52.85	52.80	-3	4,367	-0.07%
2021/09/23	3	52.37	0	0.00	52.30	3	4,419	0.07%
2021/09/22	7.1	52.06	0	0.00	52.10	7.1	4,522	0.16%
2021/09/16	1	52.70	0	0.00	53.00	1	4,653	0.02%
2021/09/15	10	52.80	4	53.10	52.80	6	5,015	0.12%
2021/09/14	0	0.00	3	53.30	53.10	-3	5,313	-0.06%
2021/09/13	26	52.56	0	0.00	52.70	26	5,629	0.46%
2021/09/10	7	52.49	0	0.00	52.90	7	5,985	0.12%
2021/09/09	14	52.55	0	0.00	52.30	14	6,306	0.22%
2021/09/08	4	53.15	0	0.00	52.90	4	6,342	0.06%
2021/09/07	10	52.95	0	0.00	52.80	10	6,484	0.15%
2021/09/06	11	53.22	0	0.00	53.00	11	6,596	0.17%
2021/09/03	17	53.04	0	0.00	53.10	17	6,629	0.26%
2021/09/02	27	53.31	0	0.00	53.20	27	6,726	0.40%
2021/09/01	42	53.47	2	53.55	53.60	40	6,783	0.59%
2021/08/31	2	52.65	0	0.00	53.80	2	7,024	0.03%
2021/08/30	12	52.56	2.1	52.50	52.90	9.9	7,229	0.14%
2021/08/27	3	52.00	0	0.00	52.20	3	7,316	0.04%
2021/08/26	3	51.80	0.1	52.00	52.00	2.9	7,420	0.04%
2021/08/25	0.1	52.20	0	0.00	52.30	0.1	7,451	0.00%
2021/08/24	1	52.00	1	51.90	52.10	0	7,537	0.00%
2021/08/23	2	51.50	0	0.00	51.50	2	7,576	0.03%
2021/08/20	4	50.50	0	0.00	50.80	4	7,601	0.05%
2021/08/19	1	51.50	0	0.00	51.00	1	7,743	0.01%
2021/08/17	1	52.00	2	52.20	52.00	-1	7,773	-0.01%
2021/08/16	2.1	53.11	2	53.05	52.60	0.1	7,721	0.00%
2021/08/13	2	53.95	8	53.99	53.90	-6	7,703	-0.08%
2021/08/12	0	0.00	1.5	53.70	53.70	-1.5	7,690	-0.02%
2021/08/11	12	52.81	0	0.00	52.70	12	7,684	0.16%
2021/08/09	1	53.30	0	0.00	53.60	1	7,800	0.01%
2021/08/06	11	53.49	2	53.95	53.90	9	7,838	0.11%
2021/08/05	3	53.40	2	53.65	53.70	1	7,899	0.01%
2021/08/03	11	53.60	5	53.72	54.10	6	8,045	0.07%
2021/08/02	1	53.50	4	53.43	54.00	-3	8,001	-0.04%
2021/07/30	3	52.67	4	52.55	53.00	-1	7,962	-0.01%
2021/07/29	1	52.70	0.3	52.70	52.70	0.7	7,943	0.01%
2021/07/27	1	52.50	0	0.00	52.70	1	8,048	0.01%
2021/07/26	5.1	53.31	1	53.30	52.60	4.1	8,056	0.05%
2021/07/23	2	52.75	2	52.90	52.90	0	7,999	0.00%
2021/07/22	0	0.00	4	52.35	52.20	-4	7,989	-0.05%
2021/07/21	0	0.00	16	52.19	52.20	-16	7,966	-0.20%
2021/07/20	1	52.00	1	52.10	52.00	0	7,944	0.00%
2021/07/19	0.1	52.00	3	52.03	52.30	-2.9	7,938	-0.04%
2021/07/16	1	52.30	25	52.16	52.50	-24	7,997	-0.30%
2021/07/14	3.1	52.03	2	52.00	52.20	1.1	7,933	0.01%
2021/07/13	0.1	52.30	3	52.27	52.20	-3	7,917	-0.04%
2021/07/12	4.1	52.63	50	52.64	52.50	-46	7,884	-0.58%
2021/07/09	2	52.25	43	52.52	52.60	-41	7,855	-0.52%
2021/07/08	1	52.20	0	0.00	52.30	1	7,790	0.01%
2021/07/07	0	0.00	8	51.90	51.90	-8	7,754	-0.10%
2021/07/06	21	52.13	3.1	52.04	52.00	17.9	7,682	0.23%
2021/07/05	22.1	50.81	10.2	51.20	51.50	11.9	7,582	0.16%
2021/07/02	5	50.54	2	50.70	50.80	3	7,471	0.04%
2021/07/01	9	50.52	1.3	50.63	50.50	7.7	7,359	0.10%
2021/06/30	3	50.73	21	50.85	50.90	-18	7,256	-0.25%
2021/06/29	12	50.60	0	0.00	50.60	12	7,241	0.17%
2021/06/28	9	50.80	1	51.00	51.00	8	7,199	0.11%
2021/06/25	31.1	51.54	2	51.75	51.30	29.1	7,177	0.41%
2021/06/24	35.2	51.41	1	51.30	51.60	34.2	7,073	0.48%
2021/06/23	12.2	50.22	2.1	50.35	50.40	10.1	6,744	0.15%
2021/06/22	37.5	50.06	1.4	50.62	49.80	36.1	6,466	0.56%
2021/06/21	41.2	50.69	0	0.00	49.85	41.2	6,167	0.67%
2021/06/18	34.6	51.79	1	52.80	51.50	33.6	5,852	0.57%
2021/06/17	1	52.70	1	53.00	53.00	0	5,585	0.00%
2021/06/16	6.1	52.42	0	0.00	53.10	6.1	5,663	0.11%
2021/06/15	22.2	52.78	3	52.53	52.60	19.2	5,599	0.34%
2021/06/11	0.5	53.92	0	0.00	53.70	0.5	5,597	0.01%
2021/06/09	12	54.43	0	0.00	54.10	12	5,660	0.21%
2021/06/08	32.4	54.26	2	54.40	54.60	30.4	5,602	0.54%
2021/06/07	20.2	59.20	2.1	59.02	59.50	18.1	5,350	0.34%
2021/06/04	9	59.52	0	59.90	59.70	9	5,122	0.18%
2021/06/03	6.1	60.00	0.3	60.10	60.10	5.9	5,052	0.12%
2021/06/02	7	60.79	2	61.80	60.50	5	4,951	0.10%
2021/06/01	4.2	61.75	39	61.29	61.60	-34.9	4,901	-0.71%
2021/05/31	0.3	58.80	24	59.61	59.80	-23.7	4,844	-0.49%
2021/05/28	0.1	58.50	5	58.80	58.70	-4.9	4,828	-0.10%
2021/05/27	17	58.60	1	58.50	58.10	16	4,846	0.33%
2021/05/26	0	59.50	22	59.53	59.60	-22	4,779	-0.46%
2021/05/25	10	58.60	7	59.11	58.90	3	4,795	0.06%
2021/05/24	1	58.00	1	58.20	58.80	0	4,790	0.00%
2021/05/21	2	57.80	4	58.28	58.00	-2	4,794	-0.04%
2021/05/20	3	57.83	0	0.00	57.30	3	4,803	0.06%
2021/05/19	6.4	59.09	17.1	58.34	58.10	-10.7	4,745	-0.23%
2021/05/18	11.1	56.37	11	57.91	58.20	0.1	4,685	0.00%
2021/05/17	2.1	56.20	1	57.00	56.00	1.1	4,605	0.02%
2021/05/14	1	56.20	7	56.81	56.70	-6	4,521	-0.13%
2021/05/13	2	55.30	3	56.60	56.20	-1	4,445	-0.02%
2021/05/12	6	56.00	3	56.60	56.30	3	4,346	0.07%
2021/05/11	11.1	56.00	7	56.63	56.10	4.1	4,210	0.10%
2021/05/10	2	56.55	1	56.60	57.00	1	4,155	0.02%
2021/05/07	1	56.60	3	55.73	56.10	-2	4,207	-0.05%
2021/05/06	22.1	54.87	0	0.00	54.60	22.1	4,208	0.53%
2021/05/05	0	0.00	1	55.10	55.00	-1	4,180	-0.02%
2021/05/04	33	55.65	6	55.85	55.10	27	4,169	0.65%
2021/05/03	5	56.04	2	56.10	55.80	3	4,062	0.07%
2021/04/29	1	55.80	10	55.40	55.70	-9	4,045	-0.22%
2021/04/28	1	55.10	0.1	55.40	55.50	0.9	4,041	0.02%
2021/04/27	4	55.30	1	55.40	55.40	3	4,055	0.07%
2021/04/26	2	55.85	0	0.00	56.00	2	4,033	0.05%
2021/04/23	4	55.50	11	56.03	55.30	-7	4,033	-0.17%
2021/04/22	3	56.73	32	56.89	56.30	-29	4,039	-0.72%
2021/04/21	0	0.00	1	56.90	57.20	-1	3,974	-0.03%
2021/04/20	0.2	57.00	12	57.44	56.80	-11.9	3,953	-0.30%
2021/04/19	2.1	56.20	5	56.30	56.40	-2.9	3,946	-0.07%
2021/04/16	0.1	54.60	0	0.00	55.60	0.1	3,932	0.00%
2021/04/15	2	54.50	0	0.00	54.60	2	3,946	0.05%
2021/04/14	2	54.75	0	0.00	55.00	2	3,959	0.05%
2021/04/13	1.1	55.05	0	0.00	55.30	1.1	3,980	0.03%
2021/04/12	0	0.00	1	55.20	55.00	-1	3,991	-0.03%
2021/04/09	0	0.00	3	55.27	55.00	-3	3,990	-0.08%
2021/04/08	31	55.40	5	55.22	55.30	26	3,974	0.65%
2021/04/07	1	55.70	2	55.55	55.80	-1	3,955	-0.03%
2021/04/06	3	55.40	2	55.50	55.00	1	3,961	0.03%
2021/04/01	0	0.00	1	54.60	54.70	-1	3,974	-0.03%
2021/03/31	7	54.69	2	55.05	54.50	5	3,951	0.13%
2021/03/30	0	0.00	1	54.80	55.20	-1	3,997	-0.03%
2021/03/29	1	54.80	1	55.00	55.20	0	4,044	0.00%
2021/03/26	6	53.70	0	0.00	53.70	6	4,071	0.15%
2021/03/25	0	0.00	1	53.80	54.00	-1	4,136	-0.02%
2021/03/24	12	53.92	2	54.25	54.10	10	4,247	0.24%
2021/03/23	8	53.43	1	53.70	53.70	7	4,246	0.16%
2021/03/22	2	53.55	0	0.00	54.10	2	4,288	0.05%
2021/03/19	11	54.36	0	0.00	54.10	11	4,272	0.26%
2021/03/18	0	0.00	11.2	54.91	54.90	-11.2	4,158	-0.27%
2021/03/17	6	55.45	6.1	55.28	54.90	-0.1	4,085	0.00%
2021/03/16	22	54.66	2	54.30	53.80	20	4,021	0.50%
2021/03/15	1.5	54.80	7	54.80	54.80	-5.5	3,899	-0.14%
2021/03/12	0	0.00	1	49.80	49.90	-1	3,903	-0.03%
2021/03/11	3	49.50	2	49.80	49.35	1	3,951	0.03%
2021/03/10	4	49.10	0	0.00	49.10	4	3,979	0.10%
2021/03/09	0	0.00	3	49.48	49.15	-3	4,003	-0.07%
2021/03/08	6	48.88	10	48.90	48.70	-4	4,016	-0.10%
2021/03/05	1	48.50	30	48.75	48.75	-29	4,046	-0.72%
2021/03/04	0	0.00	1	49.55	49.10	-1	4,165	-0.02%
2021/03/03	2	48.95	5	49.21	49.35	-3	4,175	-0.07%
2021/03/02	2.3	49.54	10	49.50	49.00	-7.7	4,170	-0.18%
2021/02/26	24	49.40	7	49.42	49.35	17	4,182	0.41%
2021/02/25	3.7	49.69	3	49.47	50.40	0.7	4,126	0.02%
2021/02/24	0	0.00	1	49.20	48.30	-1	4,079	-0.02%
2021/02/23	0.8	47.90	5	48.06	48.30	-4.3	4,052	-0.10%
2021/02/22	0	0.00	2	47.95	47.85	-2	4,047	-0.05%
2021/02/17	0	0.00	2.1	47.49	47.25	-2.1	4,140	-0.05%
2021/02/05	1	46.65	0	0.00	46.80	1	4,189	0.02%
2021/02/03	0	0.00	9	47.30	47.30	-9	4,273	-0.21%
2021/02/02	0.3	46.60	3	46.87	46.65	-2.8	4,278	-0.06%
2021/02/01	0	0.00	1	46.00	45.85	-1	4,271	-0.02%
2021/01/29	3	45.57	0	0.00	45.20	3	4,264	0.07%
2021/01/28	4	46.55	0	0.00	46.70	4	4,201	0.10%
2021/01/27	0	0.00	4	47.38	47.25	-4	4,180	-0.10%
2021/01/26	0	0.00	2	47.03	47.05	-2	4,172	-0.05%
2021/01/25	0	0.00	4	46.95	46.90	-4	4,158	-0.10%
2021/01/22	2	45.95	2	46.63	46.80	0	4,182	0.00%
2021/01/21	1	45.90	3	46.58	46.50	-2	4,171	-0.05%
2021/01/20	2	46.45	0	0.00	46.15	2	4,187	0.05%
2021/01/19	1	47.20	0	0.00	46.85	1	4,174	0.02%
2021/01/15	0	0.00	2	47.78	47.55	-2	4,198	-0.05%
2021/01/14	1	46.85	0	0.00	46.85	1	4,202	0.02%
2021/01/13	4	47.14	0	0.00	47.20	4	4,227	0.09%
2021/01/12	4	46.93	0	0.00	46.75	4	4,239	0.09%
2021/01/11	2	47.25	2	47.30	47.55	0	4,216	0.00%
2021/01/08	3	47.53	1	47.60	47.80	2	4,219	0.05%
2021/01/07	0	0.00	1	47.65	47.25	-1	4,196	-0.02%
2021/01/06	1	46.70	10	47.25	47.35	-9	4,182	-0.22%
2021/01/05	0	0.00	1	47.40	47.70	-1	4,210	-0.02%
2020/12/28	0	0.00	2	46.95	47.05	-2	4,232	-0.05%
2020/12/24	1	46.75	0	0.00	47.00	1	4,218	0.02%
2020/12/23	1	46.50	56	46.33	46.60	-55	4,103	-1.34%
2020/12/22	1	45.55	1	45.65	45.10	0	4,015	0.00%
2020/12/18	0	0.00	0.1	45.35	44.85	-0.1	3,902	0.00%
2020/12/16	0	0.00	1	45.65	45.80	-1	3,804	-0.03%
2020/12/15	0	0.00	10	44.85	44.40	-10	3,737	-0.27%
2020/12/10	0	0.00	1	45.35	45.30	-1	3,715	-0.03%
2020/12/04	1	44.35	0	0.00	44.55	1	3,584	0.03%
2020/11/30	15	44.90	15	44.96	44.50	0	3,505	0.00%
2020/11/27	0	0.00	3	44.47	44.95	-3	3,372	-0.09%
2020/11/26	0	0.00	1	43.85	44.10	-1	3,345	-0.03%
2020/11/25	1	43.50	2	43.85	43.50	-1	3,381	-0.03%
2020/11/23	0	0.00	4	43.56	43.55	-4	3,312	-0.12%
2020/11/20	0	0.00	1	43.20	43.30	-1	3,290	-0.03%
2020/11/16	0	0.00	11	43.68	43.50	-11	3,392	-0.32%
2020/11/13	0	0.00	1	42.55	42.35	-1	3,380	-0.03%
2020/11/12	1	43.20	5	43.19	42.90	-4	3,324	-0.12%
2020/11/11	3	42.97	4	43.06	43.10	-1	3,305	-0.03%
2020/11/09	3	42.72	3	43.18	42.90	0	3,391	0.00%
2020/11/06	0	0.00	7	43.08	43.05	-7	3,470	-0.20%
2020/11/05	0	0.00	1	42.45	42.65	-1	3,612	-0.03%
2020/11/04	3	42.12	2	42.45	42.05	1	3,619	0.03%
2020/11/03	2	42.58	2	42.70	42.70	0	3,616	0.00%
2020/11/02	0	0.00	1	42.70	42.50	-1	3,619	-0.03%
2020/10/27	0	0.00	3	41.85	42.20	-3	3,637	-0.08%
2020/10/26	4.1	41.66	0	0.00	41.60	4.1	3,638	0.11%
2020/10/21	35	42.41	0	0.00	42.05	35	3,688	0.95%
2020/10/13	1	42.30	0	0.00	42.30	1	4,045	0.02%
2020/10/12	0	0.00	2	40.55	40.60	-2	4,087	-0.05%
2020/10/08	5	40.35	0	0.00	40.45	5	4,144	0.12%
2020/10/07	0	0.00	1	40.50	40.50	-1	4,206	-0.02%
2020/10/05	6	40.28	0	0.00	40.15	6	4,298	0.14%
2020/09/29	1	41.00	0	0.00	40.90	1	4,353	0.02%
2020/09/25	5	40.45	11	40.58	40.75	-6	4,529	-0.13%
2020/09/24	2	40.58	5	40.37	40.15	-3	4,559	-0.07%
2020/09/22	5	41.46	0	0.00	41.10	5	4,630	0.11%
2020/09/21	6	41.73	0	0.00	41.65	6	4,661	0.13%
2020/09/18	1	42.20	0	0.00	42.35	1	4,727	0.02%
2020/09/17	7	42.22	1	42.35	42.35	6	4,821	0.12%
2020/09/16	5	42.70	0	0.00	42.70	5	4,920	0.10%
2020/09/15	20	42.34	4	42.46	42.40	16	5,017	0.32%
2020/09/11	3	42.55	0	0.00	42.60	3	5,259	0.06%
2020/09/10	7	42.87	5	42.92	42.75	2	5,371	0.04%
2020/09/09	3	42.58	3	42.93	42.90	0	5,659	0.00%
2020/09/08	1	42.85	0	0.00	42.95	1	5,759	0.02%
2020/09/04	5	42.65	4	42.99	43.15	1	6,022	0.02%
2020/09/03	7	43.21	1	43.65	43.05	6	6,100	0.10%
2020/09/02	7	43.51	2	43.63	43.45	5	6,134	0.08%
2020/09/01	1	43.40	2	43.88	43.70	-1	6,218	-0.02%
2020/08/31	6	43.73	0	0.00	43.70	6	6,234	0.10%
2020/08/28	5	43.93	10	44.06	44.25	-5	6,237	-0.08%
2020/08/27	2	45.25	0	0.00	45.00	2	6,282	0.03%
2020/08/26	0	0.00	10	45.00	45.00	-10	6,329	-0.16%
2020/08/25	0	0.00	2	45.33	45.00	-2	6,378	-0.03%
2020/08/21	2	43.83	0	0.00	43.80	2	6,522	0.03%
2020/08/19	0	0.00	4	46.03	45.70	-4	6,423	-0.06%
2020/08/18	0	0.00	1	45.60	45.60	-1	6,383	-0.02%
2020/08/14	2	45.50	3	45.60	45.55	-1	6,447	-0.02%
2020/08/13	1	45.60	6	45.47	46.00	-5	6,520	-0.08%
2020/08/12	7	44.07	8	44.48	44.60	-1	6,548	-0.02%
2020/08/11	2	44.40	9	44.22	44.40	-7	6,540	-0.11%
2020/08/10	0	0.00	2	43.28	42.80	-2	6,529	-0.03%
2020/08/07	24	42.74	4	42.88	42.85	20	6,640	0.30%
2020/08/06	1	42.65	1	42.80	42.95	0	6,746	0.00%
2020/08/05	13	42.78	2	42.90	42.90	11	6,765	0.16%
2020/08/04	1	42.70	3	42.97	42.95	-2	6,770	-0.03%
2020/08/03	29	42.71	0	0.00	42.50	29	6,746	0.43%
2020/07/30	21	43.50	0	0.00	44.05	21	6,714	0.31%
2020/07/29	5	43.61	23	44.11	43.55	-18	6,705	-0.27%
2020/07/28	1	44.00	8	44.13	44.05	-7	6,708	-0.10%
2020/07/27	2	43.45	9	43.51	43.55	-7	6,654	-0.11%
2020/07/24	3	43.17	1	43.55	43.50	2	6,672	0.03%
2020/07/23	2	43.90	0	0.00	44.00	2	6,655	0.03%
2020/07/21	22	44.07	1	44.55	43.85	21	6,621	0.32%
2020/07/20	1	43.15	13	43.33	44.15	-12	6,516	-0.18%
2020/07/17	16	42.58	0	0.00	42.60	16	6,379	0.25%
2020/07/16	2	42.55	0	0.00	42.65	2	6,335	0.03%
2020/07/14	0	0.00	1	43.00	42.80	-1	6,253	-0.02%
2020/07/13	1	42.95	8	43.16	42.70	-7	6,208	-0.11%
2020/07/10	0	0.00	7	43.07	42.70	-7	6,203	-0.11%
2020/07/09	3	42.77	9	42.67	42.70	-6	6,161	-0.10%
2020/07/08	4	42.35	7	42.34	42.50	-3	6,109	-0.05%
2020/07/07	5	41.75	0	0.00	42.25	5	6,045	0.08%
2020/07/06	0	0.00	1	41.85	41.90	-1	5,939	-0.02%
2020/07/03	10	41.69	3	41.52	41.45	7	5,898	0.12%
2020/07/01	4	41.90	7	42.08	41.85	-3	5,811	-0.05%
2020/06/30	5	41.20	1	41.30	41.65	4	5,767	0.07%
2020/06/29	15	41.02	10	41.15	41.20	5	5,730	0.09%
2020/06/24	1	41.20	1	41.45	41.30	0	5,657	0.00%
2020/06/23	1	41.20	5.5	40.95	41.00	-4.5	5,598	-0.08%
2020/06/22	6	40.81	0	0.00	40.85	6	5,554	0.11%
2020/06/19	2	41.00	1	41.75	40.80	1	5,528	0.02%
2020/06/18	5	41.11	0	0.00	41.20	5	5,443	0.09%
2020/06/17	12	41.77	0	0.00	41.85	12	5,429	0.22%
2020/06/16	45	42.08	0	0.00	42.00	45	5,398	0.83%
2020/06/15	0.5	46.00	31	46.11	46.10	-30.5	5,254	-0.58%
2020/06/12	20	44.95	25	46.15	46.05	-5	5,238	-0.10%
2020/06/11	2	46.10	112	46.18	46.10	-110	5,257	-2.09%	大賣/鉅額交易
2020/06/10	0	0.00	25	45.87	46.00	-25	5,220	-0.48%
2020/06/09	0	0.00	36	45.83	45.85	-36	5,301	-0.68%
2020/06/08	0	0.00	18	45.58	45.75	-18	5,320	-0.34%
2020/06/05	2	45.20	10	45.73	45.25	-8	5,278	-0.15%
2020/06/04	10	45.35	1	45.30	45.50	9	5,321	0.17%
2020/06/03	0	0.00	12	46.38	45.75	-12	5,335	-0.22%
2020/06/02	0	0.00	9	45.57	45.55	-9	5,291	-0.17%
2020/06/01	12	45.34	8	45.25	45.05	4	5,274	0.08%
2020/05/29	5	44.55	2	44.60	44.40	3	5,252	0.06%
2020/05/28	15	45.20	10	45.47	44.75	5	5,169	0.10%
2020/05/27	1	44.90	8	44.91	44.85	-7	5,144	-0.14%
2020/05/25	20	44.33	0	0.00	44.45	20	5,159	0.39%
2020/05/22	2	44.68	12	44.79	44.70	-10	5,172	-0.19%
2020/05/21	3	44.57	20	44.66	44.95	-17	5,156	-0.33%
2020/05/20	0	0.00	14	44.09	44.10	-14	5,096	-0.27%
2020/05/19	2	43.03	6	43.08	43.15	-4	4,996	-0.08%
2020/05/18	0	0.00	4	42.88	42.60	-4	4,881	-0.08%
2020/05/15	0	0.00	5	42.54	42.40	-5	4,796	-0.10%
2020/05/14	3	41.15	6	41.13	41.40	-3	4,657	-0.06%
2020/05/13	4	40.65	5	40.71	41.00	-1	4,542	-0.02%
2020/05/11	2	39.90	2.1	39.94	39.90	-0.1	4,423	0.00%
2020/05/07	2	38.90	1	39.50	39.15	1	4,426	0.02%
2020/05/05	1	39.30	1	39.40	39.00	0	4,488	0.00%
2020/05/04	0	0.00	1	39.00	38.90	-1	4,492	-0.02%
2020/04/30	0	0.00	1	40.00	39.90	-1	4,486	-0.02%
2020/04/29	1	39.90	3	39.90	39.75	-2	4,481	-0.04%
2020/04/28	2	39.65	5	39.60	39.50	-3	4,499	-0.07%
2020/04/27	0	0.00	7	39.13	39.05	-7	4,656	-0.15%
2020/04/23	0	0.00	2	38.25	38.40	-2	4,659	-0.04%
2020/04/22	0	0.00	2	37.65	38.15	-2	4,657	-0.04%
2020/04/21	1	38.20	2	37.90	37.80	-1	4,681	-0.02%
2020/04/20	1	38.50	5	38.58	38.60	-4	4,697	-0.09%
2020/04/17	3	38.45	17	38.50	38.45	-14	4,664	-0.30%
2020/04/16	0	0.00	7	37.83	37.90	-7	4,597	-0.15%
2020/04/15	0	0.00	7	37.69	37.80	-7	4,570	-0.15%
2020/04/14	2	37.30	0	0.00	37.30	2	4,545	0.04%
2020/04/13	6	37.04	0	0.00	37.00	6	4,552	0.13%
2020/04/10	1	37.05	3	37.25	37.35	-2	4,578	-0.04%
2020/04/09	2	36.95	2	37.60	37.20	0	4,631	0.00%
2020/04/08	3	37.25	5	37.59	37.25	-2	4,640	-0.04%
2020/04/07	3	37.05	2	37.35	37.20	1	4,684	0.02%
2020/04/06	0	0.00	2	37.10	37.10	-2	4,699	-0.04%
2020/03/31	1	37.25	2	37.03	37.15	-1	4,708	-0.02%
2020/03/27	5	37.13	4	36.93	36.60	1	4,715	0.02%
2020/03/26	0	0.00	28	36.67	37.00	-28	4,704	-0.60%
2020/03/25	6	35.41	2	36.00	35.90	4	4,738	0.08%
2020/03/24	0	0.00	60	34.70	34.35	-60	4,724	-1.27%
2020/03/23	2	33.18	0	0.00	32.75	2	4,674	0.04%
2020/03/20	7	34.02	0	0.00	33.75	7	4,624	0.15%
2020/03/19	5	33.54	0	0.00	33.50	5	4,558	0.11%
2020/03/18	36	34.67	5	35.30	34.45	31	4,437	0.70%
2020/03/17	27	34.95	0	0.00	34.60	27	4,323	0.62%
2020/03/16	9	34.72	0	0.00	34.30	9	4,185	0.22%
2020/03/13	55	33.30	5	34.00	33.75	50	4,087	1.22%
2020/03/12	8	35.68	0	0.00	35.40	8	3,902	0.20%
2020/03/11	3	36.77	0	0.00	36.70	3	3,834	0.08%
2020/03/10	7	36.85	1	36.95	36.70	6	3,798	0.16%
2020/03/09	10	37.08	1	37.10	36.90	9	3,733	0.24%
2020/03/06	0	0.00	1	37.40	37.55	-1	3,674	-0.03%
2020/03/05	1	37.30	5	37.65	37.75	-4	3,644	-0.11%
2020/03/03	6	37.10	0	0.00	36.90	6	3,593	0.17%
2020/03/02	4	36.89	0	0.00	36.80	4	3,549	0.11%
2020/02/27	0	0.00	16	37.67	37.60	-16	3,595	-0.45%
2020/02/26	5	37.06	0	0.00	37.65	5	3,530	0.14%
2020/02/24	1	37.65	0	0.00	37.90	1	3,489	0.03%
2020/02/21	2	38.00	0	0.00	38.10	2	3,461	0.06%
2020/02/19	10	38.05	5	38.15	38.10	5	3,489	0.14%
2020/02/17	3	37.55	4	37.35	37.60	-1	3,524	-0.03%
2020/02/14	1	37.75	1	38.00	37.70	0	3,602	0.00%
2020/02/13	2	37.95	0	0.00	37.90	2	3,690	0.05%
2020/02/11	16	37.51	0	0.00	37.50	16	3,692	0.43%
2020/02/10	20	37.60	0	0.00	37.75	20	3,666	0.55%
2020/02/07	31	38.10	0	0.00	38.00	31	3,685	0.84%
2020/02/06	1	38.10	27	38.15	38.50	-26	3,678	-0.71%
2020/02/05	10	37.33	0	0.00	37.70	10	3,651	0.27%
2020/02/04	21	37.30	0	0.00	37.30	21	3,619	0.58%
2020/02/03	46	36.99	0	0.00	37.20	46	3,614	1.27%
2020/01/31	0	0.00	1	37.50	37.50	-1	3,587	-0.03%
2020/01/30	41	37.11	0	0.00	37.00	41	3,552	1.15%
2020/01/20	0	0.00	7	38.94	38.80	-7	3,366	-0.21%
2020/01/17	0	0.00	8	38.50	38.55	-8	3,342	-0.24%
2020/01/16	0	0.00	1	38.50	38.30	-1	3,327	-0.03%
2020/01/15	5	38.25	0	0.00	38.25	5	3,359	0.15%
2020/01/14	2	37.70	2	38.05	38.15	0	3,353	0.00%
2020/01/10	0	0.00	4	37.38	37.45	-4	3,378	-0.12%
2020/01/09	1	37.20	0	0.00	37.15	1	3,379	0.03%
2020/01/08	8	36.78	0	0.00	36.95	8	3,377	0.24%
2020/01/07	8	37.13	26	37.25	37.10	-18	3,364	-0.54%
2020/01/06	3	37.10	0	0.00	37.30	3	3,390	0.09%
2019/12/25	0	0.00	2	37.75	37.70	-2	3,297	-0.06%
2019/12/23	0	0.00	1	37.70	37.70	-1	3,280	-0.03%
2019/12/19	0	0.00	2	38.10	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	6	37.92	38.15	-6	3,141	-0.19%
2019/12/17	0	0.00	5	37.33	37.60	-5	3,163	-0.16%
2019/12/11	0	0.00	3	37.10	37.35	-3	3,183	-0.09%
2019/12/09	2	36.98	0	0.00	37.00	2	3,284	0.06%
2019/12/05	1	37.05	0	0.00	37.05	1	3,322	0.03%
2019/12/03	27	36.94	0	0.00	36.90	27	3,382	0.80%
2019/11/29	2	37.05	0	0.00	36.85	2	3,411	0.06%
2019/11/28	1	37.40	0	0.00	37.30	1	3,389	0.03%
2019/11/27	5	37.50	0	0.00	37.50	5	3,425	0.15%
2019/11/21	4	37.00	1	36.95	36.75	3	3,418	0.09%
2019/11/20	4	37.20	4	37.26	37.15	0	3,435	0.00%
2019/11/15	2	37.40	1	37.60	37.55	1	3,505	0.03%
2019/11/14	1	37.40	0	0.00	37.30	1	3,498	0.03%
2019/11/13	2	37.65	6	37.85	37.90	-4	3,477	-0.12%
2019/11/08	1	36.40	0	0.00	36.50	1	3,285	0.03%
2019/11/06	2	36.75	7	36.71	36.70	-5	3,326	-0.15%
2019/11/04	5	36.30	0	0.00	36.40	5	3,308	0.15%
2019/10/31	1	36.50	0	0.00	36.35	1	3,338	0.03%
2019/10/29	2	36.38	0	0.00	36.10	2	3,307	0.06%
2019/10/17	1	35.90	0	0.00	35.95	1	3,088	0.03%
2019/10/15	1	35.95	0	0.00	35.90	1	3,056	0.03%
2019/10/14	1	36.35	0	0.00	35.90	1	3,031	0.03%
2019/09/27	1	36.30	0	0.00	36.30	1	2,813	0.04%
2019/09/17	0	0.00	1	36.75	36.80	-1	2,643	-0.04%
2019/09/12	2	36.35	0	0.00	36.45	2	2,640	0.08%
2019/09/02	3	36.67	0	0.00	36.65	3	2,391	0.13%
2019/08/27	2	35.93	0	0.00	36.50	2	2,367	0.08%
2019/08/26	1	35.95	0	0.00	36.10	1	2,303	0.04%
2019/08/23	0	0.00	2	36.55	36.60	-2	2,278	-0.09%
2019/08/19	1	38.10	0	0.00	38.20	1	2,262	0.04%
2019/08/16	0	0.00	1	38.25	38.20	-1	2,250	-0.04%
2019/08/15	1	37.35	0	0.00	37.75	1	2,232	0.04%
2019/08/06	0	0.00	0.2	37.30	37.20	-0.2	2,306	-0.01%
2019/08/02	3	37.80	0	0.00	37.85	3	2,327	0.13%
2019/08/01	1	38.10	0	0.00	38.15	1	2,365	0.04%
2019/07/30	0	0.00	1	38.50	38.35	-1	2,366	-0.04%
2019/07/26	11	38.15	2	38.10	38.20	9	2,406	0.37%
2019/07/24	2	38.50	0	0.00	38.30	2	2,411	0.08%
2019/07/23	1	38.80	0	0.00	38.75	1	2,407	0.04%
2019/07/19	2	39.18	0	0.00	39.15	2	2,441	0.08%
2019/07/18	0	0.00	1	39.00	39.20	-1	2,468	-0.04%
2019/07/11	0	0.00	1	39.20	39.25	-1	2,619	-0.04%
2019/07/10	0	0.00	1	39.05	39.20	-1	2,704	-0.04%
2019/07/08	0	0.00	1	39.00	39.10	-1	2,801	-0.04%
2019/06/28	1	38.85	0	0.00	39.00	1	3,081	0.03%
2019/06/25	0	0.00	3	38.75	38.55	-3	3,170	-0.09%
2019/06/20	1	38.85	0	0.00	38.60	1	3,100	0.03%
2019/06/19	1	38.60	5	38.70	38.85	-4	3,071	-0.13%
2019/06/18	0	0.00	4	38.35	38.15	-4	3,048	-0.13%
2019/05/28	0	0.00	2	38.15	37.95	-2	3,256	-0.06%
2019/05/27	0	0.00	4	37.66	37.70	-4	3,109	-0.13%
2019/05/23	2	37.38	0	0.00	37.50	2	3,137	0.06%
2019/05/16	1	36.55	0	0.00	36.55	1	3,101	0.03%
2019/05/15	1	36.60	0	0.00	36.60	1	3,080	0.03%
2019/05/14	3	36.63	0	0.00	36.60	3	3,078	0.10%
2019/05/13	1	37.35	0	0.00	37.10	1	3,020	0.03%
2019/05/09	0	0.00	3	37.17	37.15	-3	2,983	-0.10%
2019/05/03	1	38.75	0	0.00	38.85	1	2,861	0.03%
2019/05/02	0	0.00	1	38.55	38.65	-1	2,869	-0.03%
2019/04/26	2	37.80	0	0.00	38.00	2	2,927	0.07%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/17	1	39.15	1	39.25	38.65	0	2,837	0.00%
2019/04/16	1	38.60	7	38.40	38.85	-6	2,795	-0.21%
2019/04/15	0	0.00	2	37.95	37.60	-2	2,720	-0.07%
2019/04/12	1	37.30	13	37.78	37.80	-12	2,685	-0.45%
2019/04/11	0.1	37.75	1	37.90	37.80	-0.9	2,655	-0.03%
2019/04/10	0	0.00	1	37.70	37.70	-1	2,626	-0.04%
2019/04/09	0	0.00	66	37.32	37.55	-66	2,602	-2.54%
2019/04/08	1	37.20	85	37.07	37.20	-84	2,571	-3.27%
2019/04/03	0.1	37.00	0	0.00	37.00	0.1	2,552	0.00%
2019/03/28	2	36.70	0	0.00	36.65	2	2,584	0.08%
2019/03/22	2	37.28	0	0.00	37.20	2	2,791	0.07%
2019/03/21	0	0.00	1	37.40	37.35	-1	2,791	-0.04%
2019/03/18	0	0.00	1	37.10	37.05	-1	2,843	-0.04%
2019/03/15	2	37.00	2	36.95	37.20	0	2,864	0.00%
2019/03/14	12	36.63	0	0.00	36.65	12	2,809	0.43%
2019/03/08	1	36.35	0	0.00	36.40	1	3,100	0.03%
2019/03/07	2	36.95	0	0.00	36.75	2	3,332	0.06%
2019/03/06	2	36.80	0	0.00	37.00	2	3,570	0.06%
2019/03/05	2	36.78	0	0.00	36.75	2	3,650	0.05%
2019/03/04	13	36.96	1	37.10	37.00	12	3,695	0.32%
2019/02/26	10	37.55	0	0.00	37.30	10	3,734	0.27%
2019/02/22	2	37.25	0	0.00	37.25	2	3,737	0.05%
2019/02/21	1	37.05	0	0.00	37.10	1	3,781	0.03%
2019/02/19	40	37.23	0	0.00	37.05	40	3,861	1.04%
2019/02/15	0	0.00	0	37.40	37.20	0	4,023	0.00%
2019/02/14	0	0.00	4	37.65	37.60	-4	4,086	-0.10%
2019/02/13	0	0.00	6	37.80	37.60	-6	4,093	-0.15%
2019/02/12	0	0.00	1	37.95	38.10	-1	4,094	-0.02%
2019/02/11	42	37.96	0	0.00	37.90	42	4,111	1.02%
2019/01/29	1	37.50	0	0.00	37.70	1	4,091	0.02%
2019/01/25	1	37.65	3	37.67	37.80	-2	4,133	-0.05%
2019/01/23	10	36.80	0	0.00	37.10	10	4,223	0.24%
2019/01/22	52	37.55	0	0.00	37.10	52	4,233	1.23%
2019/01/16	6	37.07	1	37.00	36.85	5	4,364	0.11%
2019/01/15	1	37.60	10	37.25	37.25	-9	4,403	-0.20%
2019/01/11	1	37.00	50	37.00	36.90	-49	4,623	-1.06%
2019/01/10	10	36.95	1	36.95	37.20	9	4,649	0.19%
2019/01/03	0	0.00	2	36.03	35.65	-2	4,964	-0.04%
2018/12/28	0	0.00	2	36.45	36.40	-2	5,006	-0.04%
2018/12/26	3	36.13	0	0.00	35.95	3	5,114	0.06%
2018/12/21	0	0.00	6	35.50	35.50	-6	5,142	-0.12%
2018/12/19	8	34.76	4	34.84	35.35	4	5,047	0.08%
2018/12/18	11	34.87	0	0.00	34.55	11	5,010	0.22%
2018/12/13	0	0.00	1	36.10	36.10	-1	4,920	-0.02%
2018/12/11	3	35.60	0	0.00	35.25	3	4,865	0.06%
2018/12/10	10	35.50	0	0.00	35.45	10	4,804	0.21%
2018/12/06	11	36.05	0	0.00	36.35	11	4,802	0.23%
2018/12/05	11	36.91	0	0.00	36.90	11	4,739	0.23%
2018/12/04	10	37.20	2	37.55	37.55	8	4,691	0.17%
2018/12/03	0	0.00	2	37.30	37.65	-2	4,612	-0.04%
2018/11/30	1	36.45	4	36.74	36.25	-3	4,516	-0.07%
2018/11/29	4	36.44	3	36.67	35.80	1	4,291	0.02%
2018/11/28	0	0.00	55	34.58	35.05	-55	4,030	-1.36%
2018/11/27	55	33.68	0	0.00	33.80	55	3,944	1.39%
2018/11/20	1	33.50	0	0.00	33.35	1	3,815	0.03%
2018/11/19	1	33.50	0	0.00	33.75	1	3,765	0.03%
2018/11/16	1	33.60	0	0.00	33.35	1	3,735	0.03%
2018/11/08	1	34.45	0	0.00	34.25	1	3,696	0.03%
2018/11/05	0	0.00	1	34.10	34.25	-1	3,784	-0.03%
2018/11/02	2	34.38	0	0.00	34.20	2	3,807	0.05%
2018/11/01	0	0.00	1	33.70	34.10	-1	3,847	-0.03%
2018/10/31	1	33.00	0	0.00	33.30	1	3,840	0.03%
2018/10/29	1	32.70	1	33.20	32.75	0	3,758	0.00%
2018/10/26	3	32.75	0	0.00	32.95	3	3,727	0.08%
2018/10/25	2	33.18	0	0.00	32.60	2	3,712	0.05%
2018/10/24	6	33.73	1	34.10	34.05	5	3,668	0.14%
2018/10/18	1	34.35	2	34.40	34.40	-1	3,455	-0.03%
2018/10/17	1	34.25	2	34.43	34.10	-1	3,458	-0.03%
2018/10/16	2	34.18	0	0.00	33.90	2	3,452	0.06%
2018/10/15	1	33.85	0	0.00	33.90	1	3,430	0.03%
2018/10/12	9	33.82	0	0.00	34.00	9	3,394	0.27%
2018/10/11	21	34.25	0	0.00	34.00	21	3,337	0.63%
2018/10/09	1	37.00	0	0.00	37.10	1	3,190	0.03%
2018/10/08	1	36.70	0	0.00	36.70	1	3,154	0.03%
2018/10/05	1	36.75	0	0.00	36.90	1	3,159	0.03%
2018/10/04	5	36.87	0	0.00	36.85	5	3,164	0.16%
2018/10/03	1	38.05	0	0.00	38.05	1	3,122	0.03%
2018/10/02	8	37.69	0	0.00	37.75	8	3,166	0.25%
2018/10/01	2	38.50	0	0.00	38.50	2	3,163	0.06%
2018/09/25	0	0.00	2	39.30	39.15	-2	3,280	-0.06%
2018/09/17	0	0.00	1	39.00	39.05	-1	3,390	-0.03%
2018/09/14	2	38.43	1	38.85	38.90	1	3,401	0.03%
2018/09/12	1	38.05	0	0.00	38.70	1	3,430	0.03%
2018/09/11	7	38.41	0	0.00	38.45	7	3,466	0.20%
2018/09/10	1	38.95	0	0.00	39.00	1	3,509	0.03%
2018/09/06	3	39.37	0	0.00	39.30	3	3,656	0.08%
2018/09/05	5	40.22	0	0.00	39.90	5	3,672	0.14%
2018/09/03	1	40.45	0	0.00	40.45	1	3,749	0.03%
2018/08/29	0	0.00	1	41.10	41.00	-1	3,834	-0.03%
2018/08/28	0	0.00	1	40.90	40.90	-1	3,883	-0.03%
2018/08/27	2	40.35	0	0.00	40.25	2	3,911	0.05%
2018/08/24	1	40.20	0	0.00	40.30	1	3,943	0.03%
2018/08/22	3	40.83	0	0.00	40.80	3	4,079	0.07%
2018/08/21	2	41.95	5	42.86	42.95	-3	4,074	-0.07%
2018/08/20	7	42.06	0	0.00	42.15	7	4,065	0.17%
2018/08/15	6	42.19	0	0.00	41.80	6	4,096	0.15%
2018/08/14	1	43.00	0	0.00	44.15	1	4,026	0.02%
2018/08/13	1	43.50	0	0.00	43.50	1	4,088	0.02%
2018/08/09	1	44.00	1	44.10	44.25	0	4,254	0.00%
2018/08/08	2	43.73	0	0.00	43.70	2	4,327	0.05%
2018/08/06	0	0.00	1	43.40	43.50	-1	4,367	-0.02%
2018/08/03	1	43.05	0	0.00	43.00	1	4,412	0.02%
2018/07/30	0	0.00	1	43.80	43.80	-1	4,451	-0.02%
2018/07/27	0	0.00	1	43.40	43.60	-1	4,475	-0.02%
2018/07/24	1	42.25	0	0.00	42.65	1	4,470	0.02%
2018/07/19	1	42.50	0	0.00	42.55	1	4,498	0.02%
2018/07/13	0	0.00	1	43.80	43.95	-1	4,524	-0.02%
2018/07/10	0	0.00	1	43.90	43.95	-1	4,429	-0.02%
2018/07/09	0	0.00	1	42.65	42.70	-1	4,402	-0.02%
2018/07/06	1	41.90	1	41.90	41.10	0	4,372	0.00%
2018/07/05	3	43.75	4	43.85	43.00	-1	4,337	-0.02%
2018/07/04	0	0.00	1	44.95	45.05	-1	4,305	-0.02%
2018/07/03	1	44.50	0	0.00	44.60	1	4,387	0.02%
2018/06/28	1	44.85	1	44.30	44.65	0	4,347	0.00%
2018/06/06	1	47.25	0	0.00	47.35	1	5,067	0.02%
2018/05/30	5	46.90	0	0.00	46.85	5	4,888	0.10%
2018/05/24	4	47.11	0	0.00	47.70	4	4,906	0.08%
2018/05/23	1	47.80	5	47.90	47.95	-4	4,902	-0.08%
2018/05/21	0	0.00	2	47.80	47.75	-2	4,907	-0.04%
2018/05/18	1	47.80	1	48.00	47.45	0	4,839	0.00%
2018/05/17	0	0.00	1	47.00	47.00	-1	4,793	-0.02%
2018/05/15	1	45.05	0	0.00	45.25	1	4,668	0.02%
2018/05/11	2	43.33	0	0.00	43.30	2	4,696	0.04%
2018/04/27	2	41.50	0	0.00	41.80	2	4,540	0.04%
2018/04/26	1	42.95	0	0.00	42.65	1	4,507	0.02%
2018/04/25	1	42.95	1	43.50	43.50	0	4,501	0.00%
2018/04/23	2	44.00	0	0.00	44.00	2	4,487	0.04%
2018/04/17	0	0.00	2	44.10	44.20	-2	4,471	-0.04%
2018/04/02	0	0.00	1	43.90	44.25	-1	4,472	-0.02%
2018/03/26	4	43.55	0	0.00	43.65	4	4,297	0.09%
2018/03/23	1	43.20	1	42.10	43.35	0	4,205	0.00%
2018/03/22	1	43.10	3	43.00	43.20	-2	4,084	-0.05%
2018/03/21	0	0.00	2	42.65	42.70	-2	3,937	-0.05%
2018/03/20	0	0.00	1	42.20	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	3	41.80	42.15	-3	3,842	-0.08%
2018/03/16	0	0.00	2	41.60	41.75	-2	3,793	-0.05%
2018/03/14	2	39.85	1.5	39.80	39.80	0.5	3,514	0.01%
2018/03/09	0	0.00	1	38.20	38.10	-1	3,523	-0.03%
2018/03/08	0	0.00	1	38.25	38.05	-1	3,558	-0.03%
2018/03/07	0	0.00	0.5	38.05	38.05	-0.5	3,568	-0.01%
2018/03/06	1	37.95	0	0.00	38.10	1	3,607	0.03%
2018/02/27	1	39.20	0	0.00	38.70	1	3,860	0.03%
2018/02/22	1	38.10	0	0.00	38.30	1	3,843	0.03%
2018/02/12	3	37.97	0	0.00	37.90	3	3,867	0.08%
2018/02/09	1	37.90	0	0.00	37.90	1	3,936	0.03%
2018/02/08	2	38.70	1	38.75	38.80	1	3,947	0.03%
2018/02/07	2	39.60	1	39.50	38.65	1	3,983	0.03%
2018/02/06	7	37.61	3	37.30	37.85	4	3,901	0.10%
2018/01/30	3	41.00	0.1	40.85	40.85	2.9	3,832	0.08%
2018/01/26	1.1	41.71	0	0.00	42.00	1.1	3,820	0.03%
2018/01/25	0	0.00	1	41.90	41.85	-1	3,831	-0.03%
2018/01/23	0	0.00	3	41.98	42.00	-3	3,836	-0.08%
2018/01/12	0	0.00	1	41.60	41.60	-1	4,034	-0.02%
2018/01/10	0	0.00	5.1	41.94	41.60	-5.1	4,079	-0.13%
2018/01/05	0.1	42.00	1.3	42.04	42.25	-1.2	4,136	-0.03%
2018/01/03	0	0.00	11	41.50	41.70	-11	4,145	-0.27%
2018/01/02	0	0.00	1	40.55	40.85	-1	4,095	-0.02%