凌通 (4952)-國泰-敦南券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
50.5
漲跌
▲0.2
漲幅
+0.40%
成交量
130張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:30

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

凌通 (4952)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	50.90	50.50	-2	708	-0.28%
2024/12/02	0.1	50.70	4	50.52	50.30	-3.9	710	-0.55%
2024/11/29	0	50.70	0	0.00	50.10	0	710	0.00%
2024/11/28	1.1	49.81	0	0.00	50.00	1.1	711	0.15%
2024/11/27	2	51.10	1	50.60	50.50	1	709	0.14%
2024/11/26	1	51.70	2	51.90	51.70	-1	708	-0.14%
2024/11/22	0	51.30	3	51.63	51.10	-3	710	-0.42%
2024/11/21	2	50.70	0	0.00	51.00	2	712	0.28%
2024/11/20	1	50.90	5	50.70	51.00	-4	713	-0.56%
2024/11/19	0	0.00	1	51.00	50.80	-1	719	-0.14%
2024/11/18	2.1	50.75	1.1	50.53	50.30	1	724	0.13%
2024/11/15	3	51.17	0	51.20	51.00	3	735	0.41%
2024/11/14	0.1	51.52	1	51.20	50.90	-0.9	746	-0.12%
2024/11/13	1	52.50	0.4	52.50	51.80	0.7	753	0.09%
2024/11/12	2.2	52.32	1	52.70	52.00	1.2	754	0.16%
2024/11/11	1	53.20	6	53.10	53.10	-5	755	-0.66%
2024/11/08	1.2	54.78	1.1	54.99	54.00	0.2	755	0.02%
2024/11/07	0	0.00	2.1	55.30	55.40	-2.1	759	-0.28%
2024/11/06	0.2	54.34	4	54.60	54.40	-3.9	765	-0.50%
2024/11/05	1	54.40	4	54.75	54.30	-3	770	-0.39%
2024/11/04	7	53.93	2	54.00	54.00	5	784	0.64%
2024/11/01	0.1	54.69	16	53.99	54.80	-15.9	797	-1.99%
2024/10/30	7	55.11	3	54.57	54.50	4	801	0.50%
2024/10/29	8.1	55.57	2	55.35	55.30	6.1	803	0.75%
2024/10/28	6.1	55.80	9.1	55.77	55.60	-3	797	-0.38%
2024/10/25	154.3	59.78	139.2	58.14	57.20	15.1	794	1.90%	大買/大賣/
2024/10/24	55.2	57.71	44.9	58.13	59.00	10.3	705	1.45%
2024/10/23	0.3	54.80	1	54.71	54.40	-0.8	659	-0.12%
2024/10/22	0.2	54.50	0	55.80	54.60	0.1	667	0.02%
2024/10/21	2.1	54.21	4	54.00	54.40	-1.9	681	-0.28%
2024/10/18	0.3	53.60	0	0.00	52.70	0.3	701	0.04%
2024/10/17	0.1	53.29	0	53.85	53.30	0	717	0.01%
2024/10/16	0.1	53.00	0	0.00	53.00	0.1	728	0.01%
2024/10/15	0	53.95	0	0.00	53.50	0	745	0.00%
2024/10/14	0.1	53.50	2	53.35	53.40	-1.9	784	-0.24%
2024/10/11	2.1	53.46	2.3	53.70	53.90	-0.3	808	-0.03%
2024/10/09	4.8	55.72	11.7	55.43	54.20	-7	823	-0.84%
2024/10/08	0.1	57.00	11	56.83	57.30	-10.9	833	-1.31%
2024/10/07	0.1	57.30	2	57.30	57.20	-1.9	850	-0.23%
2024/10/04	5.1	57.20	4	57.28	57.20	1.1	858	0.13%
2024/10/01	18.1	59.44	9.1	59.39	59.00	8.9	879	1.01%
2024/09/30	6.3	57.87	14.4	57.92	57.70	-8	860	-0.93%
2024/09/27	160.9	60.43	170	60.10	59.10	-9.2	856	-1.07%	大買/大賣/
2024/09/26	83	57.76	52	58.16	58.50	31	709	4.36%
2024/09/25	9	55.88	7.3	55.71	55.60	1.7	656	0.25%
2024/09/24	10.1	52.52	0.4	52.65	52.50	9.7	646	1.50%
2024/09/23	9.1	52.54	1	52.70	52.70	8.1	655	1.23%
2024/09/20	1	52.00	1.1	51.88	51.80	-0.1	668	-0.02%
2024/09/19	0	50.70	0	0.00	50.90	0	678	0.00%
2024/09/18	9.4	51.29	0.1	51.98	50.60	9.2	697	1.32%
2024/09/16	1.1	51.92	1	52.20	51.90	0.1	710	0.01%
2024/09/13	0	0.00	0	52.00	51.60	0	724	0.00%
2024/09/12	2.1	51.05	0	0.00	51.00	2.1	753	0.28%
2024/09/11	3.2	50.32	5	50.30	50.40	-1.8	783	-0.23%
2024/09/10	7.5	50.60	1	50.70	50.30	6.5	803	0.81%
2024/09/09	0.3	52.99	0	0.00	52.90	0.3	840	0.03%
2024/09/06	3	53.00	7	52.61	52.90	-4	935	-0.43%
2024/09/05	3	52.97	0	53.60	52.70	3	1,040	0.29%
2024/09/04	3.1	52.29	0	0.00	52.50	3.1	1,062	0.29%
2024/09/03	0.2	55.79	0.1	55.90	55.30	0.1	1,077	0.01%
2024/09/02	1	55.80	0.2	56.04	56.00	0.8	1,153	0.07%
2024/08/30	1.1	55.92	0	0.00	55.80	1.1	1,183	0.09%
2024/08/29	1	55.20	1.4	55.41	55.60	-0.4	1,215	-0.03%
2024/08/28	0	0.00	1	55.40	55.40	-1	1,267	-0.08%
2024/08/27	0.4	55.50	3.3	55.46	55.60	-2.9	1,335	-0.22%
2024/08/26	3.1	56.62	3	56.27	55.70	0.1	1,390	0.00%
2024/08/23	4.2	55.32	2.7	55.36	55.90	1.5	1,658	0.09%
2024/08/22	2	56.60	0	0.00	56.30	2	2,046	0.10%
2024/08/21	1.1	56.01	0.3	56.60	56.10	0.8	2,173	0.04%
2024/08/20	0.4	57.34	2.7	57.61	56.70	-2.2	2,207	-0.10%
2024/08/19	12.7	57.55	4.3	57.59	57.00	8.4	2,247	0.38%
2024/08/16	0	0.00	3	55.97	55.80	-3	2,329	-0.13%
2024/08/15	3	54.33	0	54.70	55.30	3	2,505	0.12%
2024/08/14	1.1	54.70	3	54.90	55.00	-1.9	2,665	-0.07%
2024/08/13	3	54.70	2	54.70	54.70	1	2,874	0.03%
2024/08/12	4	54.45	2	54.95	54.70	2	2,919	0.07%
2024/08/09	4	54.80	3	54.54	54.30	1	2,923	0.03%
2024/08/08	3.1	53.77	2	53.65	53.30	1.1	2,918	0.04%
2024/08/07	0	0.00	2.7	52.93	52.90	-2.7	2,916	-0.09%
2024/08/06	6.2	49.06	2.1	51.76	49.85	4	2,913	0.14%
2024/08/05	1.3	51.07	19.1	51.22	51.00	-17.8	2,903	-0.61%
2024/08/02	0	58.00	0	0.00	56.50	0	2,901	0.00%
2024/08/01	4	58.95	8.1	58.90	59.10	-4	2,898	-0.14%
2024/07/31	1	57.20	2	56.80	57.20	-1	2,896	-0.03%
2024/07/30	1.2	55.84	10.1	55.64	56.90	-8.9	2,894	-0.31%
2024/07/29	8.9	57.81	11.1	56.75	56.40	-2.2	2,886	-0.08%
2024/07/26	7.1	57.55	12	57.88	58.20	-4.9	2,881	-0.17%
2024/07/23	7.4	60.12	4	60.35	59.90	3.3	2,873	0.12%
2024/07/22	5.3	59.61	9.8	61.08	59.40	-4.4	2,866	-0.15%
2024/07/19	11.7	64.01	22.1	63.63	62.80	-10.4	2,854	-0.36%
2024/07/18	13.1	65.85	35	65.68	65.90	-22	2,831	-0.78%
2024/07/17	11.2	67.49	11.6	67.37	67.70	-0.5	2,814	-0.02%
2024/07/16	17.5	68.15	5.3	67.55	67.50	12.2	2,807	0.43%
2024/07/15	51.1	68.32	37.5	68.90	68.30	13.6	2,795	0.48%
2024/07/12	17.3	66.96	6.3	66.83	67.00	11	2,757	0.40%
2024/07/11	6.1	65.53	12.8	65.19	65.40	-6.7	2,738	-0.25%
2024/07/10	11	63.97	17.2	63.74	64.30	-6.2	2,731	-0.23%
2024/07/09	20.8	66.71	9.1	66.55	65.20	11.7	2,730	0.43%
2024/07/08	13.5	65.57	7	66.14	66.00	6.5	2,721	0.24%
2024/07/05	32.1	67.02	21.7	66.08	67.20	10.3	2,722	0.38%
2024/07/04	8.5	64.24	6	64.28	64.10	2.5	2,714	0.09%
2024/07/03	0	64.30	6.1	64.38	64.40	-6.1	2,729	-0.22%
2024/07/02	6	63.43	9	63.20	63.20	-3	2,720	-0.11%
2024/07/01	9	64.17	4	63.93	63.80	5	2,725	0.18%
2024/06/28	4.1	63.79	3.8	63.59	63.90	0.2	2,733	0.01%
2024/06/27	3.1	62.92	9.2	63.37	63.20	-6	2,733	-0.22%
2024/06/26	22.5	64.52	8.1	64.36	64.10	14.4	2,724	0.53%
2024/06/25	6.1	63.00	14	62.86	63.20	-7.9	2,709	-0.29%
2024/06/24	10.4	65.11	20.5	65.05	64.40	-10	2,699	-0.37%
2024/06/21	6.4	65.96	17.2	66.12	66.10	-10.8	2,679	-0.40%
2024/06/20	7.8	66.53	5.3	66.41	66.80	2.6	2,665	0.10%
2024/06/19	12.5	66.57	46.8	66.52	65.70	-34.4	2,651	-1.30%
2024/06/18	21	67.54	48.3	67.60	66.90	-27.4	2,622	-1.04%
2024/06/17	24.4	68.76	15.8	68.69	68.50	8.5	2,592	0.33%
2024/06/14	56.9	69.21	44.1	69.04	69.70	12.8	2,571	0.50%
2024/06/13	122.6	70.94	78.5	70.69	68.90	44.2	2,521	1.75%	大買/
2024/06/12	123.8	71.31	126.4	71.54	72.20	-2.6	2,426	-0.11%	大買/大賣/
2024/06/11	6.5	67.65	19.2	66.96	67.30	-12.7	2,320	-0.55%
2024/06/07	22.3	67.21	18.1	67.14	66.80	4.2	2,298	0.18%
2024/06/06	81.9	68.30	63.1	68.13	67.90	18.9	2,276	0.83%
2024/06/05	17.6	65.85	12.7	66.03	65.50	4.9	2,197	0.22%
2024/06/04	20.7	67.48	16.2	67.12	66.80	4.5	2,173	0.21%
2024/06/03	28.5	69.08	24.6	68.42	67.80	3.9	2,144	0.18%
2024/05/31	31.5	70.69	70.1	69.67	69.30	-38.5	2,093	-1.84%
2024/05/30	41.7	73.10	50.3	72.45	71.50	-8.6	2,028	-0.42%
2024/05/29	395	75.46	394.5	75.14	74.40	0.5	1,974	0.03%	大買/大賣/
2024/05/28	774.7	73.18	701.4	73.89	74.00	73.3	1,705	4.30%	大買/大賣/
2024/05/27	74	66.84	143.4	68.23	69.70	-69.4	1,316	-5.27%	大賣/
2024/05/24	23.2	62.75	17.3	62.74	63.40	5.9	1,190	0.49%
2024/05/23	18.7	62.67	79.7	62.44	62.00	-61	1,153	-5.29%
2024/05/22	135.3	65.35	103	64.88	63.80	32.4	1,113	2.91%	大買/大賣/
2024/05/21	270.6	67.13	242.8	67.10	68.00	27.8	1,019	2.73%	大買/大賣/
2024/05/20	156.4	63.01	137	63.79	66.20	19.4	830	2.33%	大買/大賣/
2024/05/17	183.8	61.76	119.1	61.94	60.20	64.7	662	9.77%	大買/大賣/
2024/05/16	35.7	57.11	55.2	56.18	57.50	-19.5	449	-4.35%
2024/05/15	4.2	52.25	7.1	52.41	52.30	-2.9	401	-0.73%
2024/05/14	5.5	52.38	6.9	52.31	52.20	-1.4	396	-0.34%
2024/05/13	4	52.45	3.2	52.67	52.50	0.8	394	0.20%
2024/05/10	10.3	51.51	20.1	51.30	51.80	-9.8	390	-2.51%
2024/05/09	9.1	52.41	15	52.30	51.90	-5.9	385	-1.53%
2024/05/08	36	52.15	20.6	52.19	52.10	15.4	379	4.05%
2024/05/07	2.1	50.55	2.1	51.13	50.60	-0.1	367	-0.01%
2024/05/06	3.2	50.60	1.2	50.63	50.80	2	364	0.54%
2024/05/03	4.3	50.62	8.2	50.52	50.30	-3.9	359	-1.07%
2024/05/02	0.1	50.10	1	50.20	50.20	-0.9	357	-0.25%
2024/04/30	5.1	50.36	20	50.33	50.20	-14.9	355	-4.19%
2024/04/29	0	49.20	5.2	49.56	49.60	-5.2	350	-1.48%
2024/04/26	2	48.93	3	49.15	48.75	-1	348	-0.29%
2024/04/25	1	48.80	0	0.00	49.25	1	345	0.29%
2024/04/24	0	0.00	3	48.92	48.90	-3	344	-0.87%
2024/04/23	0	48.45	1	48.40	48.40	-1	344	-0.29%
2024/04/22	8.2	48.04	5	47.98	47.90	3.2	343	0.92%
2024/04/19	19.4	49.07	8	48.58	48.70	11.4	338	3.37%
2024/04/18	8	49.95	14	50.05	50.20	-6	329	-1.82%
2024/04/17	6.1	49.79	2	50.35	49.75	4.1	325	1.26%
2024/04/16	7.1	50.04	7.1	49.83	50.30	0	317	-0.01%
2024/04/15	43.5	50.82	27	50.69	50.40	16.5	305	5.41%
2024/04/12	17.3	49.14	10.2	49.21	49.20	7	284	2.47%
2024/04/11	7.3	49.04	11.3	48.89	49.00	-4	276	-1.44%
2024/04/10	26.3	48.51	3	48.70	48.75	23.3	262	8.88%
2024/04/09	29.3	48.70	8.8	48.80	48.05	20.5	237	8.63%
2024/04/08	0	47.95	2	47.65	47.80	-2	211	-0.94%
2024/04/03	6.6	47.60	3	47.87	47.50	3.6	211	1.69%
2024/04/02	12.1	48.51	6.1	48.45	48.15	6	203	2.94%
2024/04/01	5	47.93	4.2	48.28	48.30	0.8	190	0.41%
2024/03/29	4.1	48.10	1	48.05	48.10	3.1	183	1.69%
2024/03/28	5	48.29	2	48.33	48.15	3	183	1.63%
2024/03/27	5.1	48.53	5	48.45	48.40	0.1	183	0.05%
2024/03/26	3.2	48.86	1	48.55	48.35	2.2	182	1.22%
2024/03/25	1	49.10	3.1	49.32	49.35	-2.1	182	-1.13%
2024/03/22	4	48.76	3.1	48.86	49.05	0.9	184	0.49%
2024/03/21	7.2	48.29	2.5	48.27	48.50	4.6	185	2.49%
2024/03/20	3.2	48.15	1	48.10	48.00	2.2	192	1.13%
2024/03/19	1.6	48.60	0.1	48.80	48.40	1.5	204	0.73%
2024/03/18	1	48.40	1	48.30	48.50	0	205	0.00%
2024/03/15	0	49.45	4.1	48.76	48.55	-4	210	-1.92%
2024/03/14	7	48.69	2.1	48.98	48.75	5	214	2.32%
2024/03/13	6.3	49.16	0.1	49.25	49.45	6.3	224	2.78%
2024/03/12	3.2	50.04	2	49.70	49.75	1.2	252	0.48%
2024/03/11	3.1	49.66	0	0.00	49.95	3.1	301	1.02%
2024/03/08	4.4	48.91	11	48.96	48.85	-6.6	303	-2.18%
2024/03/07	3.3	49.92	1.2	50.00	49.80	2.1	300	0.69%
2024/03/06	1	50.50	3	50.57	50.80	-2	299	-0.66%
2024/03/05	0.1	50.70	4	50.58	51.30	-3.9	301	-1.31%
2024/03/04	4.2	50.56	7	50.44	50.30	-2.9	338	-0.84%
2024/03/01	0	50.52	0	0.00	50.30	0	343	0.01%
2024/02/29	0	0.00	1.1	50.41	50.90	-1.1	344	-0.31%
2024/02/27	3.6	50.96	2	51.25	50.50	1.6	347	0.46%
2024/02/26	2.1	51.51	3	51.60	51.70	-0.9	359	-0.25%
2024/02/23	3.3	52.36	6	52.55	52.10	-2.7	398	-0.68%
2024/02/22	1	53.80	0.1	53.80	53.60	0.9	426	0.22%
2024/02/21	1.5	53.97	0.2	54.14	54.00	1.3	443	0.30%
2024/02/20	1	53.70	1.3	54.15	53.30	-0.3	446	-0.07%
2024/02/19	0.1	53.60	1	53.90	53.80	-0.9	444	-0.20%
2024/02/16	1	53.30	0	0.00	53.30	1	445	0.22%
2024/02/15	2	53.20	6	52.97	53.20	-4	445	-0.90%
2024/02/05	1	52.11	3.2	51.89	51.90	-2.2	443	-0.49%
2024/02/02	1	53.10	6	53.32	52.80	-5	443	-1.13%
2024/02/01	1	52.00	0	0.00	52.00	1	440	0.23%
2024/01/31	1	51.80	5	51.78	51.80	-4	439	-0.92%
2024/01/30	3.1	51.78	0	51.70	51.40	3.1	438	0.71%
2024/01/29	0.1	52.06	0	0.00	52.10	0.1	438	0.02%
2024/01/26	0.2	52.23	0	0.00	52.00	0.2	438	0.05%
2024/01/25	6	52.60	0.2	52.50	52.20	5.8	438	1.33%
2024/01/24	1	53.10	0	0.00	52.90	1	438	0.23%
2024/01/23	0	0.00	1	53.30	53.20	-1	438	-0.23%
2024/01/19	0	0.00	4	52.65	52.30	-4	438	-0.91%
2024/01/18	0.2	51.97	1	52.10	52.10	-0.9	437	-0.19%
2024/01/17	1	52.21	0	0.00	52.10	1	438	0.23%
2024/01/16	0	0.00	1.7	53.20	53.30	-1.7	437	-0.38%
2024/01/15	1	53.00	2.1	53.60	53.50	-1.1	438	-0.25%
2024/01/11	0	0.00	0.1	53.20	53.50	-0.1	444	-0.02%
2024/01/10	0	0.00	4	53.10	53.00	-4	445	-0.90%
2024/01/09	0	52.70	2	52.75	52.60	-2	444	-0.45%
2024/01/08	3	53.30	0	0.00	53.20	3	440	0.68%
2024/01/05	15	54.11	8	54.76	53.60	7	438	1.60%
2024/01/04	4.3	53.99	1	53.90	53.60	3.3	433	0.77%
2024/01/03	1	54.30	0	0.00	54.50	1	433	0.23%
2024/01/02	2.1	54.35	0.6	54.30	54.30	1.4	431	0.33%
2023/12/29	3	55.17	1	55.10	54.90	2	431	0.47%
2023/12/28	7	55.91	0	0.00	55.70	7	429	1.63%
2023/12/27	2	55.00	0	0.00	55.00	2	425	0.47%
2023/12/26	1	54.80	1	54.80	54.60	0	424	0.00%
2023/12/25	1	53.90	8	53.96	53.80	-7	423	-1.65%
2023/12/22	0.1	54.40	2	54.30	54.10	-1.9	421	-0.46%
2023/12/21	1	54.30	0	0.00	54.50	1	421	0.24%
2023/12/20	1	54.50	1	54.60	54.70	0	420	0.00%
2023/12/19	2	54.41	2	54.70	54.50	0	419	0.01%
2023/12/18	1	55.50	0.2	55.80	55.50	0.8	417	0.19%
2023/12/15	3.2	56.90	8	57.16	56.50	-4.8	415	-1.16%
2023/12/14	1.1	57.40	20.2	57.18	56.90	-19.1	409	-4.67%
2023/12/13	2	56.50	9	56.17	56.00	-7	397	-1.76%
2023/12/12	5	56.38	2	56.25	56.30	3	405	0.74%
2023/12/11	14	56.67	13	56.58	56.10	1	402	0.25%
2023/12/08	13.1	56.92	9	57.31	56.90	4.1	399	1.03%
2023/12/07	43.7	57.65	22	57.35	56.30	21.7	386	5.60%
2023/12/06	28.1	58.16	48.6	58.29	58.50	-20.4	358	-5.69%
2023/12/05	2	55.40	3	55.40	55.30	-1	308	-0.33%
2023/12/04	2	55.75	0	0.00	55.30	2	309	0.65%
2023/12/01	2.1	55.90	10	55.93	55.80	-8	311	-2.56%
2023/11/30	3.1	55.90	2.1	56.00	55.80	1	316	0.31%
2023/11/29	28.3	58.11	43.1	57.47	56.30	-14.9	316	-4.69%
2023/11/28	4	55.83	3.2	55.47	56.20	0.8	276	0.29%
2023/11/27	10	55.03	0	0.00	54.30	10	268	3.73%
2023/11/24	8.1	55.33	5.7	55.56	54.90	2.4	265	0.90%
2023/11/22	34.7	57.13	36.8	57.16	56.90	-2.1	244	-0.84%
2023/11/21	30.3	55.60	22.3	55.58	54.80	8	202	3.95%
2023/11/20	14	53.64	25.5	53.89	54.40	-11.5	166	-6.91%
2023/11/17	5	51.84	7	52.16	51.60	-2	149	-1.34%
2023/11/16	1.1	51.00	2	51.00	51.20	-0.9	146	-0.61%
2023/11/15	6	51.23	4.2	51.31	51.10	1.8	146	1.23%
2023/11/14	3.1	50.20	6	50.40	50.60	-2.9	144	-2.04%
2023/11/13	1	49.85	6	50.12	50.00	-5	145	-3.43%
2023/11/10	1.1	49.79	8	49.53	50.00	-6.9	146	-4.72%
2023/11/09	2	50.35	0	0.00	50.20	2	146	1.38%
2023/11/08	0.1	50.90	1	50.60	50.70	-0.9	146	-0.61%
2023/11/07	0	0.00	3	50.70	51.00	-3	147	-2.04%
2023/11/06	2	50.70	0	50.40	50.70	2	147	1.32%
2023/11/03	1	49.50	0	49.90	49.85	1	147	0.65%
2023/11/02	0	0.00	0.1	50.27	49.70	-0.1	148	-0.06%
2023/10/31	2	50.25	3.4	50.54	49.20	-1.4	150	-0.91%
2023/10/30	3.1	50.14	4.6	50.12	50.50	-1.5	152	-0.97%
2023/10/27	4.2	50.44	1.2	50.62	49.90	3	152	1.97%
2023/10/26	3	51.10	3	50.70	50.80	0	154	0.00%
2023/10/25	3	51.40	3.3	51.35	51.70	-0.2	157	-0.15%
2023/10/24	1	50.90	6.4	51.43	51.00	-5.4	159	-3.38%
2023/10/23	4.2	51.59	5	51.78	51.50	-0.8	158	-0.50%
2023/10/20	12	50.64	22.1	51.09	52.00	-10.1	158	-6.33%
2023/10/19	3	49.50	4	49.68	49.95	-1	152	-0.65%
2023/10/17	1	50.30	0.1	50.20	49.90	1	154	0.62%
2023/10/16	1	49.60	1	49.60	50.20	0	155	0.00%
2023/10/13	5	49.57	0	0.00	49.60	5	159	3.15%
2023/10/12	1	49.50	0	0.00	49.75	1	163	0.61%
2023/10/11	1	50.00	0	0.00	49.70	1	164	0.61%
2023/10/06	0	0.00	1	51.40	51.20	-1	165	-0.61%
2023/10/04	0	0.00	0	49.80	50.40	0	168	0.00%
2023/10/03	2	50.60	0	0.00	50.50	2	169	1.18%
2023/10/02	0	51.00	0	0.00	50.50	0	173	0.01%
2023/09/28	0	0.00	0	51.10	51.10	0	177	-0.01%
2023/09/27	1	50.60	1	50.60	50.80	0	182	0.00%
2023/09/26	2	50.70	2	50.35	50.50	0	187	0.00%
2023/09/25	0	0.00	1	51.20	50.90	-1	192	-0.52%
2023/09/22	2	50.60	1	50.90	51.20	1	205	0.49%
2023/09/21	2	51.05	4	51.13	51.20	-2	219	-0.91%
2023/09/20	6	52.43	2	51.60	52.20	4	223	1.79%
2023/09/19	2	53.35	2	53.60	53.10	0	229	0.00%
2023/09/18	1	52.60	4	53.23	53.30	-3	236	-1.27%
2023/09/15	6	54.08	8	53.60	52.90	-2	237	-0.84%
2023/09/14	1	53.30	3.5	53.23	53.50	-2.5	229	-1.09%
2023/09/13	1	52.80	4	52.80	52.90	-3	229	-1.31%
2023/09/12	4	52.28	4	52.35	52.10	0	231	-0.01%
2023/09/11	4.3	52.09	5.1	52.26	52.00	-0.8	236	-0.33%
2023/09/08	3	51.97	0.1	52.30	52.40	2.9	248	1.17%
2023/09/07	3	52.83	2	53.35	52.50	1	253	0.39%
2023/09/06	9	52.27	6	51.78	52.60	3	255	1.17%
2023/09/05	6	52.45	6	52.71	52.40	0	252	-0.02%
2023/09/04	3	51.10	4.1	50.87	51.50	-1.1	244	-0.44%
2023/09/01	1	50.10	0	0.00	50.10	1	241	0.41%
2023/08/31	0	50.01	2.2	50.27	50.30	-2.2	242	-0.90%
2023/08/30	1.1	50.12	1.3	50.02	49.95	-0.2	242	-0.06%
2023/08/29	1	49.50	0	0.00	49.80	1	244	0.41%
2023/08/28	0	50.00	4	50.05	49.70	-4	246	-1.62%
2023/08/25	1	48.45	1	48.80	49.40	0	249	0.00%
2023/08/24	0	0.00	1	50.10	49.00	-1	251	-0.40%
2023/08/23	0	49.10	0	0.00	49.60	0	251	0.00%
2023/08/22	0	49.10	1	49.00	49.10	-1	254	-0.39%
2023/08/21	1	48.60	0	0.00	49.10	1	256	0.39%
2023/08/18	2	49.05	2	48.70	48.70	0	258	0.00%
2023/08/17	11	49.47	10	49.16	49.45	1	259	0.39%
2023/08/16	1.5	48.04	1	48.00	48.40	0.5	258	0.21%
2023/08/15	0.1	48.79	0	0.00	48.75	0.1	259	0.03%
2023/08/14	1	49.04	2.1	48.94	48.80	-1	259	-0.40%
2023/08/11	0	0.00	2	49.10	49.35	-2	262	-0.76%
2023/08/10	2.1	48.88	0	0.00	48.80	2.1	262	0.80%
2023/08/09	1	49.70	0	0.00	49.60	1	261	0.38%
2023/08/08	3.1	50.06	1	49.70	49.65	2.1	262	0.80%
2023/08/07	0	0.00	1	50.30	50.20	-1	266	-0.38%
2023/08/04	1	49.00	0	0.00	50.20	1	267	0.37%
2023/08/02	2.3	48.97	0	0.00	49.10	2.3	268	0.84%
2023/07/31	2	50.30	0	0.00	49.65	2	268	0.75%
2023/07/28	7.3	50.43	6	50.67	50.50	1.3	267	0.48%
2023/07/27	0.1	49.68	7	49.60	50.20	-6.9	264	-2.61%
2023/07/26	0.3	49.19	1	49.15	49.15	-0.7	262	-0.26%
2023/07/25	4.1	48.86	1	48.95	49.15	3.1	263	1.19%
2023/07/24	5.2	49.26	6.2	48.98	48.75	-1	262	-0.38%
2023/07/21	3	49.87	0	49.60	49.70	3	262	1.13%
2023/07/20	0	0.00	1	49.25	49.35	-1	264	-0.38%
2023/07/19	0.3	49.30	3	49.25	49.00	-2.7	265	-1.02%
2023/07/18	1.6	49.84	15.2	49.84	49.60	-13.6	269	-5.05%
2023/07/17	6.2	49.80	1	49.80	49.95	5.2	267	1.94%
2023/07/14	1	48.60	0	48.40	48.75	1	266	0.37%
2023/07/13	1.1	48.55	3	48.13	48.20	-1.9	268	-0.69%
2023/07/12	4	48.61	4	48.62	48.45	0	270	0.00%
2023/07/11	1	48.80	3	48.98	48.95	-2	269	-0.73%
2023/07/10	4.1	48.90	0	0.00	48.75	4.1	269	1.51%
2023/07/07	12.2	48.80	6.1	48.98	48.85	6	271	2.23%
2023/07/06	1.1	50.37	1.1	50.01	49.70	0	270	0.01%
2023/07/05	6.2	50.27	13	50.11	50.10	-6.8	266	-2.55%
2023/07/04	18	50.36	5	50.44	50.50	13	262	4.94%
2023/07/03	3.4	50.76	3.2	50.84	50.60	0.2	258	0.07%
2023/06/30	17.4	51.66	9	51.37	51.30	8.4	257	3.26%
2023/06/29	5.1	56.96	4	56.98	57.30	1.1	247	0.42%
2023/06/28	8.2	56.52	1	56.30	56.20	7.2	233	3.08%
2023/06/27	5.2	57.13	0.1	57.21	56.60	5.1	234	2.19%
2023/06/26	1	57.90	1.1	58.31	57.90	-0.1	230	-0.02%
2023/06/21	0.3	57.92	1	57.90	58.10	-0.8	228	-0.33%
2023/06/19	1.1	57.59	0.6	57.52	57.60	0.5	241	0.19%
2023/06/16	2.1	57.70	2.1	57.71	57.60	0	243	0.00%
2023/06/15	4.5	58.60	6.1	58.24	58.40	-1.6	242	-0.66%
2023/06/14	27.2	58.82	5	58.70	58.80	22.2	243	9.15%
2023/06/13	3.1	57.53	4.2	57.78	57.90	-1.1	234	-0.48%
2023/06/12	8.1	56.48	5.3	57.09	56.90	2.8	232	1.22%
2023/06/09	0	0.00	0.4	56.30	56.20	-0.4	229	-0.19%
2023/06/08	3	55.87	2.5	56.00	55.80	0.5	234	0.19%
2023/06/07	6	55.90	2	55.95	55.80	4	241	1.65%
2023/06/06	1.2	55.92	1	55.70	55.80	0.2	248	0.08%
2023/06/05	1.1	56.23	3	56.20	56.30	-1.9	255	-0.74%
2023/06/02	0	56.00	0	0.00	55.80	0	262	0.01%
2023/05/31	0	0.00	0.2	56.10	55.70	-0.2	278	-0.06%
2023/05/30	1	55.30	0	0.00	55.30	1	288	0.35%
2023/05/29	2	55.15	2	55.15	55.40	0	313	0.01%
2023/05/26	1	54.70	1	54.70	54.40	0	323	0.00%
2023/05/25	1	55.10	0	0.00	55.10	1	333	0.30%
2023/05/24	0.1	55.60	0.2	56.00	55.80	-0.2	344	-0.04%
2023/05/23	1	55.40	0	0.00	56.00	1	372	0.27%
2023/05/22	1.1	55.31	0	0.00	55.20	1.1	375	0.29%
2023/05/19	0.1	55.66	0	0.00	55.30	0.1	378	0.04%
2023/05/17	1	55.00	0	0.00	54.70	1	383	0.26%
2023/05/16	0	54.20	1	53.51	53.80	-1	386	-0.26%
2023/05/15	0	0.00	1	53.22	53.60	-1	388	-0.26%
2023/05/12	2	53.55	0	0.00	54.10	2	394	0.51%
2023/05/11	3.2	53.45	0	0.00	53.30	3.2	400	0.80%
2023/05/10	1.1	54.90	0	0.00	54.40	1.1	414	0.27%
2023/05/09	2	55.35	0	0.00	55.10	2	415	0.48%
2023/05/05	1	55.60	2	55.35	55.40	-1	422	-0.24%
2023/05/04	1.1	55.52	1	55.70	55.60	0.1	434	0.02%
2023/05/03	1	56.00	1	55.90	55.70	0	444	0.00%
2023/05/02	1	56.00	0	0.00	56.00	1	448	0.22%
2023/04/28	0.2	55.85	0	0.00	55.70	0.2	452	0.04%
2023/04/27	0	55.00	0	0.00	55.50	0	452	0.00%
2023/04/26	1	54.98	0	0.00	55.00	1	453	0.23%
2023/04/25	1.2	54.82	1.1	55.25	54.60	0.1	454	0.01%
2023/04/24	2.2	55.38	0	0.00	55.70	2.2	452	0.49%
2023/04/21	4.6	55.41	4	55.55	55.30	0.6	454	0.12%
2023/04/20	6.2	56.62	0	0.00	56.50	6.2	450	1.36%
2023/04/19	1	57.20	10	57.20	57.20	-9	450	-2.00%
2023/04/18	1	58.00	1.3	58.42	57.90	-0.3	450	-0.07%
2023/04/17	0.1	57.50	3	57.80	58.00	-3	448	-0.66%
2023/04/14	1.1	57.14	3	57.47	57.30	-1.9	445	-0.43%
2023/04/13	3	57.43	1.4	57.70	57.30	1.6	443	0.35%
2023/04/12	0	0.00	1.1	58.27	58.10	-1.1	442	-0.25%
2023/04/11	4	57.88	2	57.90	57.90	2	441	0.45%
2023/04/07	1.1	57.76	1	57.40	57.40	0.1	439	0.03%
2023/04/06	4.1	57.19	1	57.40	57.40	3.1	439	0.71%
2023/03/31	1	57.00	2	57.40	57.60	-1	440	-0.23%
2023/03/30	1	56.50	0	0.00	56.80	1	447	0.22%
2023/03/29	1	56.20	2	56.50	56.30	-1	447	-0.22%
2023/03/28	5	56.00	0	0.00	56.20	5	455	1.10%
2023/03/27	1.3	57.34	2	57.30	57.00	-0.8	451	-0.17%
2023/03/24	24	58.08	14	58.36	57.80	10	450	2.22%
2023/03/23	2.2	58.39	2	58.25	58.40	0.2	443	0.04%
2023/03/22	15	58.11	2.1	57.87	58.60	12.9	441	2.92%
2023/03/21	1.1	57.62	3.1	57.93	57.80	-2	432	-0.46%
2023/03/20	2	57.45	0	0.00	57.40	2	429	0.47%
2023/03/17	2	57.15	3	57.30	57.20	-1	430	-0.23%
2023/03/16	1.1	56.78	1	56.70	56.70	0.1	424	0.02%
2023/03/15	0	0.00	3.1	57.46	57.00	-3.1	424	-0.73%
2023/03/14	3.1	56.41	0	56.90	56.90	3	426	0.71%
2023/03/13	1.2	56.70	4.1	55.99	56.60	-2.9	425	-0.69%
2023/03/10	2.2	56.66	4	56.73	56.60	-1.8	423	-0.43%
2023/03/09	4.3	57.59	0	57.89	57.40	4.3	421	1.02%
2023/03/08	2.2	57.74	2	57.35	57.90	0.2	416	0.04%
2023/03/07	5.2	57.33	1	57.30	57.50	4.2	409	1.02%
2023/03/06	1.2	57.37	16	57.49	57.30	-14.8	403	-3.68%
2023/03/03	4	57.03	2.1	57.20	57.10	1.9	399	0.47%
2023/03/02	4.1	57.19	2.4	57.18	56.90	1.8	393	0.45%
2023/03/01	19.2	57.62	30.3	57.27	57.00	-11.2	380	-2.94%
2023/02/24	2.1	55.30	9.1	55.21	55.10	-7	356	-1.96%
2023/02/23	6.1	54.79	5	54.84	55.30	1.1	349	0.31%
2023/02/22	22.3	54.08	6	54.32	54.30	16.3	342	4.75%
2023/02/21	36.1	54.57	58.2	54.15	53.70	-22.1	330	-6.67%
2023/02/20	0.1	52.90	5	52.78	53.00	-4.9	309	-1.57%
2023/02/17	2	52.26	0.3	52.20	52.30	1.7	309	0.54%
2023/02/16	0.3	52.10	1	52.20	52.10	-0.7	310	-0.23%
2023/02/15	1.1	51.95	0	52.00	51.60	1.1	312	0.36%
2023/02/14	0	0.00	1.1	51.45	51.30	-1.1	311	-0.35%
2023/02/13	0	0.00	0	50.70	50.20	0	313	0.00%
2023/02/10	1	50.41	7.9	50.66	50.40	-6.9	319	-2.16%
2023/02/09	4	51.60	6	51.67	51.60	-2	316	-0.63%
2023/02/08	2	51.90	2	52.00	52.20	0	310	0.00%
2023/02/07	2	51.00	4.1	50.85	51.20	-2.1	295	-0.70%
2023/02/06	2	50.50	0.4	50.70	50.50	1.6	295	0.55%
2023/02/03	2.1	50.68	2	51.05	51.00	0.1	294	0.05%
2023/02/02	2	51.15	1	50.80	51.10	1	289	0.35%
2023/02/01	9	50.15	3	50.07	50.60	6	279	2.16%
2023/01/31	1	49.20	8	49.44	49.15	-7	273	-2.56%
2023/01/30	0.2	48.90	1	48.79	48.50	-0.8	270	-0.30%
2023/01/17	0.1	49.20	1	47.25	47.55	-0.9	267	-0.33%
2023/01/16	0.1	46.80	4	46.81	46.75	-3.9	270	-1.44%
2023/01/13	31.1	47.15	3	47.20	46.80	28.1	271	10.34%
2023/01/12	0.3	48.08	5	48.34	47.65	-4.7	276	-1.69%
2023/01/11	0.4	48.20	0	0.00	48.35	0.4	276	0.14%
2023/01/10	0	48.10	1	48.15	48.10	-1	277	-0.35%
2023/01/09	1	48.25	1	48.00	48.10	0	277	0.00%
2023/01/05	0.1	47.85	0	47.85	47.50	0	289	0.01%
2023/01/04	0.2	47.50	0	0.00	47.05	0.2	292	0.07%
2023/01/03	1	46.20	3	46.60	46.65	-2	298	-0.67%
2022/12/30	0	0.00	1	46.30	46.25	-1	301	-0.33%
2022/12/29	1	46.25	0.4	46.47	46.35	0.6	303	0.19%
2022/12/28	2	47.20	0.1	47.50	46.80	1.9	307	0.63%
2022/12/27	0	0.00	3	48.17	47.95	-3	308	-0.97%
2022/12/26	2	47.70	0	0.00	47.65	2	310	0.64%
2022/12/23	2	47.60	5	47.32	47.85	-3	320	-0.93%
2022/12/22	22	49.43	17.2	48.31	47.80	4.8	323	1.48%
2022/12/21	4	48.04	4.3	47.49	47.05	-0.3	319	-0.08%
2022/12/20	21	47.98	9	47.99	47.05	12	324	3.70%
2022/12/19	1	46.85	0	0.00	46.70	1	327	0.31%
2022/12/16	2.3	47.34	0	0.00	47.25	2.3	334	0.69%
2022/12/15	0	0.00	9	48.10	48.15	-9	335	-2.69%
2022/12/13	1	47.55	1	47.40	47.35	0	339	0.00%
2022/12/12	1	47.40	1	47.30	47.40	0	341	0.00%
2022/12/09	3	47.97	3	47.78	47.65	0	348	0.00%
2022/12/07	1	49.00	4.1	48.27	48.15	-3.1	349	-0.87%
2022/12/06	1.3	49.25	3	49.10	49.15	-1.7	354	-0.49%
2022/12/05	1.1	50.90	3	50.93	50.80	-2	356	-0.55%
2022/12/02	1	50.60	4	50.20	50.70	-3	356	-0.84%
2022/12/01	2	50.60	2	50.25	50.30	0	358	0.00%
2022/11/29	2.1	48.49	0	0.00	48.70	2.1	368	0.57%
2022/11/25	1	49.60	3	49.30	49.10	-2	378	-0.53%
2022/11/24	7	49.16	3	48.95	49.65	4	377	1.06%
2022/11/23	4	47.85	0	0.00	47.80	4	376	1.06%
2022/11/21	1.5	48.34	1	48.30	47.90	0.5	387	0.13%
2022/11/18	0	0.00	1	49.50	49.10	-1	389	-0.26%
2022/11/17	2	48.98	0	0.00	49.00	2	392	0.51%
2022/11/16	0	0.00	2	49.10	48.90	-2	395	-0.51%
2022/11/15	0.1	48.55	0	0.00	48.65	0.1	392	0.03%
2022/11/14	1.1	47.90	5	47.80	47.90	-3.9	399	-0.99%
2022/11/11	1.1	48.75	1.3	48.17	47.90	-0.2	424	-0.04%
2022/11/10	2	47.73	1	48.10	47.80	1	428	0.24%
2022/11/09	1.1	47.13	4	47.39	47.55	-2.9	435	-0.67%
2022/11/08	3.2	46.69	1	46.90	46.30	2.2	442	0.50%
2022/11/07	2	46.88	3	46.77	46.50	-1	452	-0.22%
2022/11/03	0	0.00	1	46.45	46.25	-1	470	-0.21%
2022/11/02	0	0.00	1	45.70	45.85	-1	511	-0.20%
2022/11/01	5.2	45.15	0	0.00	44.90	5.2	514	1.01%
2022/10/31	1	44.70	0	0.00	44.70	1	529	0.19%
2022/10/28	5.8	43.89	0	0.00	43.55	5.8	541	1.06%
2022/10/27	0	0.00	2	44.50	45.00	-2	551	-0.36%
2022/10/26	8	43.11	2	43.50	42.90	6	558	1.07%
2022/10/25	13	43.83	0	0.00	43.50	13	566	2.30%
2022/10/24	1	45.35	3	44.95	44.30	-2	578	-0.35%
2022/10/21	5	43.92	0	0.00	44.05	5	589	0.85%
2022/10/20	6	44.23	0	0.00	44.05	6	607	0.99%
2022/10/19	3.1	45.25	6	45.65	44.85	-2.9	643	-0.45%
2022/10/18	2	46.08	2	45.73	45.90	0	657	0.00%
2022/10/17	3	43.82	3	44.96	45.90	0	701	-0.01%
2022/10/14	1	45.45	4.3	44.40	45.35	-3.3	844	-0.39%
2022/10/13	14	44.17	2	43.40	42.00	12	917	1.31%
2022/10/12	3	44.29	2.1	44.59	44.65	1	926	0.10%
2022/10/11	2.1	45.01	6	44.85	44.80	-4	953	-0.41%
2022/10/07	1	48.00	1	48.00	47.70	0	1,069	0.00%
2022/10/06	1	48.60	1	48.60	48.75	0	1,127	0.00%
2022/10/05	2	50.04	3	50.07	48.75	-1	1,138	-0.09%
2022/10/04	1	48.70	3	48.77	49.00	-2	1,156	-0.17%
2022/10/03	4.1	47.78	1	47.25	47.85	3.1	1,172	0.26%
2022/09/30	1	46.70	0.2	48.11	48.55	0.8	1,186	0.07%
2022/09/29	0	0.00	0.1	47.30	47.10	-0.1	1,187	0.00%
2022/09/28	5.6	48.79	2	47.00	46.95	3.6	1,196	0.30%
2022/09/27	0.1	48.20	2	48.67	49.60	-1.9	1,203	-0.16%
2022/09/26	2.3	49.60	5.6	48.79	48.20	-3.2	1,216	-0.27%
2022/09/23	0.1	52.16	0	0.00	51.20	0.1	1,242	0.00%
2022/09/22	1.3	52.70	3	52.77	52.90	-1.7	1,256	-0.13%
2022/09/21	3.3	52.46	0	0.00	52.30	3.3	1,270	0.26%
2022/09/20	4	53.30	1.1	53.02	53.00	2.9	1,279	0.22%
2022/09/19	0.1	52.50	1	52.20	52.20	-1	1,289	-0.07%
2022/09/16	5.7	53.83	4	53.63	53.20	1.7	1,297	0.13%
2022/09/15	2.2	53.20	2	53.40	53.20	0.2	1,304	0.01%
2022/09/13	7	53.19	7	53.23	52.90	0	1,354	0.00%
2022/09/12	3	52.87	2	52.65	52.30	1	1,366	0.07%
2022/09/08	2	52.90	0	0.00	52.90	2	1,376	0.15%
2022/09/07	1	51.90	0.2	52.26	52.30	0.9	1,396	0.06%
2022/09/06	0.3	53.12	0	0.00	52.40	0.3	1,406	0.02%
2022/09/05	3.5	54.10	1	53.80	53.60	2.5	1,418	0.18%
2022/09/02	4.1	55.54	2	55.40	55.40	2.1	1,432	0.14%
2022/09/01	1	56.88	3	56.47	56.10	-2	1,446	-0.14%
2022/08/31	0.3	57.19	2	57.05	57.40	-1.7	1,467	-0.12%
2022/08/30	2.5	56.53	0.1	56.90	56.90	2.4	1,492	0.16%
2022/08/29	2	56.60	4	56.53	56.40	-2	1,517	-0.13%
2022/08/26	2.3	59.31	3	59.10	58.60	-0.7	1,545	-0.05%
2022/08/25	1.2	58.89	0	0.00	58.50	1.2	1,703	0.07%
2022/08/24	0.3	58.13	8	57.90	57.80	-7.7	1,756	-0.44%
2022/08/23	2.4	58.72	1	58.30	58.40	1.4	1,778	0.08%
2022/08/22	2.1	59.59	0	0.00	59.20	2.1	1,815	0.12%
2022/08/19	2	59.65	2.3	60.19	60.10	-0.3	1,836	-0.01%
2022/08/18	15.1	58.30	14	58.80	59.10	1.1	1,859	0.06%
2022/08/17	3	60.23	3	60.40	59.90	0	1,858	0.00%
2022/08/16	3.2	60.11	10	60.00	59.90	-6.8	1,963	-0.35%
2022/08/15	2	59.80	19	59.92	60.30	-17	2,070	-0.82%
2022/08/12	6	59.23	11	59.01	59.20	-5	2,156	-0.23%
2022/08/11	8.4	57.08	3.1	57.14	57.20	5.3	2,174	0.25%
2022/08/10	2.1	56.56	5	56.56	56.50	-3	2,204	-0.13%
2022/08/09	30.5	58.13	41	57.61	57.30	-10.5	2,219	-0.47%
2022/08/08	17	61.26	2	61.30	61.20	15	2,245	0.67%
2022/08/05	4.2	61.58	5.1	61.72	61.90	-0.9	2,290	-0.04%
2022/08/04	10.1	59.43	10	59.96	60.30	0.1	2,321	0.00%
2022/08/03	1	60.21	3	60.70	60.40	-2	2,358	-0.08%
2022/08/02	6.1	59.72	3	59.97	60.20	3.1	2,444	0.13%
2022/08/01	1	61.30	0	61.50	61.30	1	2,492	0.04%
2022/07/29	5	61.04	5	61.00	61.10	0	2,579	0.00%
2022/07/28	3.1	61.37	1	61.10	60.80	2.1	2,685	0.08%
2022/07/27	4.4	61.33	6	61.33	62.00	-1.6	2,761	-0.06%
2022/07/26	19.6	61.69	14	61.25	60.40	5.6	2,758	0.20%
2022/07/25	8.4	64.03	9.3	64.02	64.50	-0.9	2,725	-0.03%
2022/07/22	28.2	64.36	8	64.33	65.00	20.2	2,718	0.74%
2022/07/21	129.5	64.88	130.5	64.98	65.60	-0.9	2,700	-0.03%	大買/大賣/
2022/07/20	25.4	61.12	40.2	61.55	62.30	-14.7	2,566	-0.57%
2022/07/19	17.2	58.94	6.1	59.06	58.80	11.1	2,502	0.44%
2022/07/18	16.1	58.64	17	58.91	59.00	-1	2,504	-0.04%
2022/07/15	104.2	58.45	75	58.51	59.20	29.2	2,517	1.16%	大買/
2022/07/14	27	56.02	30.1	56.65	57.20	-3	2,410	-0.13%
2022/07/13	0	0.00	1.2	52.66	52.00	-1.2	2,364	-0.05%
2022/07/12	7	52.17	2.9	51.54	50.70	4.1	2,370	0.17%
2022/07/11	7	53.29	11	53.52	53.70	-4	2,364	-0.17%
2022/07/08	1.1	56.19	3	55.90	55.70	-1.9	2,357	-0.08%
2022/07/07	1	54.30	4	54.35	54.30	-3	2,372	-0.13%
2022/07/06	2	53.50	0	54.00	53.10	2	2,394	0.08%
2022/07/05	3	55.10	0	55.25	55.50	3	2,416	0.12%
2022/07/04	0	0.00	2.5	55.73	55.20	-2.5	2,434	-0.10%
2022/07/01	23.1	57.25	17	57.83	55.00	6.1	2,472	0.25%
2022/06/30	2.6	59.87	0	0.00	59.40	2.6	2,473	0.10%
2022/06/29	4	62.20	6	62.27	61.80	-2	2,507	-0.08%
2022/06/28	3	63.60	0	0.00	63.70	3	2,571	0.12%
2022/06/27	13	64.26	3	65.23	65.40	10	2,783	0.36%
2022/06/24	2.1	64.17	3.5	64.13	63.40	-1.4	3,062	-0.05%
2022/06/23	1	63.33	2.1	63.44	63.50	-1	3,163	-0.03%
2022/06/22	8.2	66.92	7	66.66	64.50	1.2	3,266	0.04%
2022/06/21	12	71.65	3.1	71.75	72.60	9	3,635	0.25%
2022/06/20	15	72.21	7	71.33	70.70	8	3,800	0.21%
2022/06/17	6.1	73.08	4.1	72.79	73.20	2	3,792	0.05%
2022/06/16	9	75.62	13	75.80	74.00	-4	3,794	-0.11%
2022/06/15	11.1	77.35	7	76.61	76.50	4.1	3,839	0.11%
2022/06/14	3	76.05	6	76.12	77.80	-3	3,868	-0.08%
2022/06/13	10.8	77.80	6.1	77.91	77.10	4.7	3,860	0.12%
2022/06/10	9.2	79.93	10.2	79.76	79.60	-1.1	3,860	-0.03%
2022/06/09	8	79.96	4	80.25	80.00	4	3,859	0.10%
2022/06/08	13.4	80.57	10	80.22	80.30	3.4	3,876	0.09%
2022/06/07	13	80.45	5	80.62	81.00	8	3,892	0.21%
2022/06/06	9.1	80.93	8.2	80.49	80.30	0.9	3,974	0.02%
2022/06/02	126.2	83.18	118.3	82.98	82.00	7.9	4,023	0.20%	大買/大賣/
2022/06/01	29	81.18	17.2	81.21	81.20	11.8	3,874	0.30%
2022/05/31	6	79.75	13.2	79.87	79.60	-7.2	3,827	-0.19%
2022/05/30	8	79.24	18.9	79.27	79.60	-10.9	3,819	-0.28%
2022/05/27	7	78.24	14.2	77.71	77.30	-7.2	3,793	-0.19%
2022/05/26	7.1	77.16	12.1	77.27	76.60	-5	3,804	-0.13%
2022/05/25	25	78.50	22.7	78.30	78.20	2.3	3,817	0.06%
2022/05/24	69.5	80.02	52.3	78.72	77.60	17.2	3,862	0.45%
2022/05/23	65.4	80.33	62.5	80.58	82.00	3	3,754	0.08%
2022/05/20	120.3	81.42	127.8	80.98	80.80	-7.5	3,639	-0.21%	大買/大賣/
2022/05/19	12.1	78.09	31.4	78.30	79.00	-19.3	3,544	-0.54%
2022/05/18	17.4	78.72	8	78.84	78.30	9.4	3,510	0.27%
2022/05/17	16.4	78.18	18.1	77.81	78.40	-1.8	3,474	-0.05%
2022/05/16	46.2	78.88	56	78.64	77.00	-9.9	3,453	-0.29%
2022/05/13	43.2	77.49	28.4	77.53	77.90	14.8	3,388	0.44%
2022/05/12	20.1	77.06	30.1	76.68	75.40	-10	3,339	-0.30%
2022/05/11	28.5	78.08	26	77.65	77.40	2.5	3,294	0.07%
2022/05/10	29.5	78.17	32.7	78.29	79.30	-3.2	3,249	-0.10%
2022/05/09	35.1	77.10	54.5	77.08	76.90	-19.3	3,160	-0.61%
2022/05/06	63.2	77.09	93.3	76.02	77.10	-30.1	3,104	-0.97%
2022/05/05	167.4	77.52	115.7	76.09	76.00	51.8	3,012	1.72%	大買/大賣/
2022/05/04	45.1	74.73	43.7	75.22	76.40	1.4	2,897	0.05%
2022/05/03	2	70.44	10	69.83	70.70	-8	2,808	-0.28%
2022/04/29	4	69.98	4	69.65	68.60	0	2,796	0.00%
2022/04/28	5.3	68.74	3	68.50	68.60	2.3	2,791	0.08%
2022/04/27	21.3	67.92	14.1	67.56	68.30	7.2	2,784	0.26%
2022/04/26	5	70.50	8	70.53	70.20	-3	2,758	-0.11%
2022/04/25	8.1	71.12	6.4	71.16	70.90	1.7	2,750	0.06%
2022/04/22	14.5	73.78	13.6	73.90	73.30	0.9	2,736	0.03%
2022/04/21	24	74.15	23.2	74.50	74.90	0.8	2,722	0.03%
2022/04/20	10.1	72.20	5	71.56	72.70	5.1	2,682	0.19%
2022/04/19	3.1	71.66	7	71.31	71.10	-4	2,672	-0.15%
2022/04/18	1.1	70.45	18	70.67	70.70	-16.9	2,663	-0.63%
2022/04/15	6.3	71.39	21	71.32	71.20	-14.7	2,650	-0.56%
2022/04/14	5	72.90	3.8	73.02	73.20	1.2	2,650	0.05%
2022/04/13	14	73.28	64	72.62	73.50	-50	2,644	-1.89%
2022/04/12	12.6	72.11	15	71.71	71.30	-2.4	2,626	-0.09%
2022/04/11	23	73.71	29	74.27	73.10	-6	2,604	-0.23%
2022/04/08	29	73.63	15.1	73.36	73.60	13.9	2,576	0.54%
2022/04/07	26.3	75.01	41.8	74.35	72.50	-15.6	2,547	-0.61%
2022/04/06	13.2	76.51	10	76.68	76.20	3.2	2,495	0.13%
2022/04/01	33.4	77.81	49.1	77.79	78.10	-15.8	2,460	-0.64%
2022/03/31	58.2	81.57	50.2	81.70	79.10	8	2,409	0.33%
2022/03/30	232	84.18	234.2	83.44	82.00	-2.2	2,335	-0.10%	大買/大賣/
2022/03/29	378.5	85.77	307.5	84.85	84.00	71	2,118	3.35%	大買/大賣/
2022/03/28	115.1	83.02	101.2	82.52	81.60	13.9	1,828	0.76%	大買/大賣/
2022/03/25	62.6	82.63	76.5	82.60	81.20	-13.9	1,722	-0.81%
2022/03/24	305.4	83.15	275.1	83.48	82.50	30.3	1,606	1.89%	大買/大賣/
2022/03/23	85.1	77.45	103	77.07	80.00	-17.9	1,217	-1.47%	大賣/
2022/03/22	9.1	72.89	11.1	72.65	72.80	-2	1,032	-0.19%
2022/03/21	11	72.55	18.2	72.57	72.50	-7.2	1,024	-0.70%
2022/03/18	46.2	72.95	21.1	72.94	72.60	25.1	1,018	2.46%
2022/03/17	25	71.96	20.3	71.66	71.80	4.7	958	0.49%
2022/03/16	6	69.68	6	69.62	69.40	0	919	0.00%
2022/03/15	10.1	69.67	26.5	69.69	69.00	-16.4	921	-1.78%
2022/03/14	4.1	71.47	9	71.28	71.20	-4.9	954	-0.52%
2022/03/11	17	71.08	23.1	71.18	71.50	-6.1	947	-0.64%
2022/03/10	21.3	70.67	39	70.44	70.10	-17.7	915	-1.93%
2022/03/09	92.2	70.98	85.1	70.87	70.80	7.1	897	0.79%
2022/03/08	67.1	69.89	43.2	69.76	70.50	23.8	807	2.95%
2022/03/07	7	67.73	6.1	67.41	67.50	0.9	741	0.12%
2022/03/04	7	69.23	17	69.10	69.10	-10	751	-1.33%
2022/03/03	13.1	69.45	13.1	69.22	69.10	-0.1	761	-0.01%
2022/03/02	5.2	68.06	14.1	67.96	68.80	-8.9	760	-1.17%
2022/03/01	21.2	69.35	10	69.15	69.00	11.2	755	1.48%
2022/02/25	38.1	68.02	36.1	68.02	69.00	1.9	734	0.26%
2022/02/24	28.3	66.67	50.7	66.89	65.40	-22.4	714	-3.14%
2022/02/23	4	64.42	1	64.00	64.40	3	662	0.45%
2022/02/22	11.1	63.52	2	63.35	63.40	9.1	697	1.30%
2022/02/21	3	64.40	1	64.60	64.60	2	799	0.25%
2022/02/18	2.1	63.60	0	0.00	63.80	2.1	868	0.24%
2022/02/17	2	64.00	0	0.00	63.60	2	922	0.22%
2022/02/16	3	64.80	3	64.87	64.90	0	1,024	0.00%
2022/02/15	0	64.50	1	63.90	64.10	-1	1,105	-0.09%
2022/02/14	1	62.80	2	63.00	63.00	-1	1,154	-0.08%
2022/02/11	3	64.20	3	64.07	64.50	0	1,269	0.00%
2022/02/10	7.3	64.62	1	64.01	64.10	6.2	1,329	0.47%
2022/02/09	8.1	64.24	2	64.00	64.50	6.1	1,332	0.45%
2022/02/07	0	60.60	0	0.00	61.30	0	1,349	0.00%
2022/01/26	2	60.25	1	60.30	60.10	1	1,365	0.07%
2022/01/25	2	60.36	1	60.40	60.30	1	1,484	0.07%
2022/01/24	0	0.00	2	59.10	61.60	-2	1,515	-0.13%
2022/01/21	13.1	61.05	2	61.29	60.50	11	1,520	0.72%
2022/01/20	0	0.00	2	62.00	62.20	-2	1,529	-0.13%
2022/01/19	1	62.70	0.3	62.10	62.00	0.7	1,559	0.04%
2022/01/18	1	63.70	1	62.70	62.70	0	1,576	0.00%
2022/01/17	1	63.20	1	62.70	63.20	0	1,581	0.00%
2022/01/14	1.1	61.16	3.1	61.53	61.40	-2	1,602	-0.12%
2022/01/13	3	62.13	5	62.18	62.20	-2	1,622	-0.13%
2022/01/11	5.3	63.05	0.2	63.10	62.60	5.1	1,645	0.31%
2022/01/10	1	64.40	1	64.20	64.30	0	1,644	0.00%
2022/01/07	1	64.10	2	65.05	64.10	-1	1,648	-0.06%
2022/01/06	4	66.50	1	66.90	66.60	3	1,641	0.18%
2022/01/05	1	68.00	5	68.04	67.50	-4	1,644	-0.24%
2022/01/04	6	69.03	7.1	69.16	69.50	-1.1	1,642	-0.07%
2022/01/03	1	68.40	12	68.60	68.30	-11	1,648	-0.67%
2021/12/30	1.1	67.70	0.1	68.10	67.70	1	1,657	0.06%
2021/12/29	8	67.88	1	68.20	68.20	7	1,665	0.42%
2021/12/28	1.2	67.67	4	67.98	67.50	-2.8	1,679	-0.17%
2021/12/27	2	67.70	4	67.63	67.90	-2	1,695	-0.12%
2021/12/24	2.1	67.73	2	67.85	67.00	0.1	1,714	0.01%
2021/12/23	2	68.05	3	68.13	67.90	-1	1,717	-0.06%
2021/12/22	3.1	67.90	3	67.70	67.50	0.1	1,732	0.00%
2021/12/21	2.1	66.96	0	0.00	67.00	2.1	1,737	0.12%
2021/12/20	0	0.00	1	66.10	66.90	-1	1,741	-0.06%
2021/12/17	2.2	67.27	3	66.83	66.50	-0.8	1,756	-0.05%
2021/12/16	0.1	68.14	6.1	68.31	68.40	-6	1,754	-0.34%
2021/12/15	0	0.00	12	66.88	67.10	-12	1,760	-0.68%
2021/12/14	11.1	67.24	5	66.70	66.40	6.1	1,766	0.35%
2021/12/13	1.1	68.77	1	68.60	68.60	0.1	1,766	0.00%
2021/12/10	2	68.70	3	68.63	68.40	-1	1,774	-0.05%
2021/12/09	14	68.89	10	69.63	68.60	4	1,785	0.23%
2021/12/08	38.4	69.49	55	69.98	69.30	-16.6	1,785	-0.93%
2021/12/07	3	72.80	5.2	73.42	72.40	-2.2	1,743	-0.12%
2021/12/06	15	73.13	5.3	73.27	73.30	9.8	1,751	0.56%
2021/12/03	23	74.34	4.4	73.91	74.00	18.7	1,776	1.05%
2021/12/02	19.1	73.15	8	72.75	71.70	11.1	1,792	0.62%
2021/12/01	19	73.93	24	73.61	74.40	-5	1,852	-0.27%
2021/11/30	16.2	73.16	3.4	73.34	73.70	12.8	1,886	0.68%
2021/11/29	23.4	71.87	44.2	72.18	72.70	-20.7	1,971	-1.05%
2021/11/26	4.3	71.50	13.3	71.63	71.20	-9.1	2,006	-0.45%
2021/11/25	5.1	73.73	8	73.96	72.70	-2.9	2,045	-0.14%
2021/11/24	4.1	73.12	30.2	73.18	73.60	-26.1	2,075	-1.26%
2021/11/23	11.4	73.45	15.3	73.58	73.00	-3.9	2,130	-0.18%
2021/11/22	18	75.09	9	74.89	75.10	9	2,306	0.39%
2021/11/19	33	75.85	19	75.48	75.20	14	2,362	0.59%
2021/11/18	59.2	78.18	48.1	77.66	77.00	11.1	2,364	0.47%
2021/11/17	54.2	76.54	45.3	76.76	77.50	8.9	2,306	0.39%
2021/11/16	24.1	75.47	44.3	74.54	75.10	-20.2	2,274	-0.89%
2021/11/15	59.6	76.04	67.7	76.15	76.10	-8.1	2,261	-0.36%
2021/11/12	47.4	74.08	41.2	74.22	74.10	6.2	2,204	0.28%
2021/11/11	46.1	72.03	35.6	72.18	71.80	10.5	2,163	0.48%
2021/11/10	95.7	71.75	79.1	72.05	73.20	16.6	2,153	0.77%
2021/11/09	18.2	68.62	19.5	69.27	69.90	-1.3	2,083	-0.06%
2021/11/08	3.1	64.43	4.5	64.41	64.90	-1.3	2,072	-0.06%
2021/11/05	2.2	64.18	5	64.18	64.50	-2.8	2,121	-0.13%
2021/11/04	5.1	66.16	1.3	66.13	65.50	3.8	2,155	0.17%
2021/11/03	7.8	65.79	18.1	65.90	66.20	-10.3	2,191	-0.47%
2021/11/02	77.6	70.91	51.4	70.79	65.80	26.2	2,236	1.17%
2021/11/01	7.5	67.68	9.1	68.09	68.70	-1.6	2,197	-0.07%
2021/10/29	1.2	65.77	0	0.00	65.60	1.2	2,268	0.05%
2021/10/28	7.1	66.17	7	65.84	65.70	0.1	2,312	0.00%
2021/10/27	12.1	66.12	27.2	66.15	67.00	-15.1	2,396	-0.63%
2021/10/26	8	65.24	10	64.40	63.60	-2	2,505	-0.08%
2021/10/25	5	65.04	1	65.70	65.00	4	2,570	0.16%
2021/10/22	6	65.65	2	65.55	66.00	4	2,710	0.15%
2021/10/21	9	64.82	2.3	65.10	65.80	6.7	2,811	0.24%
2021/10/20	5	64.02	0	0.00	63.90	5	2,919	0.17%
2021/10/19	5.1	64.40	5	64.16	64.50	0.1	3,339	0.00%
2021/10/15	0	0.00	1.2	62.17	61.90	-1.2	4,004	-0.03%
2021/10/14	0	0.00	0	59.10	60.50	0	4,720	0.00%
2021/10/13	0.1	60.16	0	0.00	59.80	0.1	5,237	0.00%
2021/10/12	2	62.35	2	61.00	60.70	0	5,527	0.00%
2021/10/08	0	0.00	1	64.76	63.40	-1	5,722	-0.02%
2021/10/07	2	62.60	6	62.83	63.30	-4	6,122	-0.07%
2021/10/06	1	61.20	1	62.10	60.00	0	6,357	0.00%
2021/10/05	2	61.20	10	61.26	61.70	-8	6,608	-0.12%
2021/10/04	11.1	60.21	11.2	60.85	59.50	-0.1	6,791	0.00%
2021/10/01	23.2	61.16	29	60.99	60.50	-5.8	6,827	-0.08%
2021/09/30	0	0.00	5	64.36	64.90	-5	6,824	-0.07%
2021/09/29	4	65.10	7	65.06	64.50	-3	6,835	-0.04%
2021/09/28	6	65.17	1	65.40	65.40	5	6,840	0.07%
2021/09/27	0	67.00	3	67.13	66.70	-3	6,840	-0.04%
2021/09/24	7	66.99	13	66.95	66.60	-6	6,842	-0.09%
2021/09/23	2	66.45	7.1	65.76	65.20	-5.1	6,833	-0.07%
2021/09/22	1.2	64.68	6	65.17	65.10	-4.8	6,845	-0.07%
2021/09/17	3.1	67.39	3	67.40	67.40	0.1	6,851	0.00%
2021/09/16	0.1	67.78	1.1	68.00	67.40	-1	6,858	-0.02%
2021/09/15	2	66.51	12.2	66.70	66.60	-10.2	6,858	-0.15%
2021/09/14	17.1	68.53	5.2	68.70	68.30	11.9	6,862	0.17%
2021/09/13	2	70.65	13	70.95	69.50	-11	6,854	-0.16%
2021/09/10	1	70.90	1.1	70.24	71.00	-0.1	6,854	0.00%
2021/09/09	5	70.80	5.3	70.63	70.90	-0.3	6,845	0.00%
2021/09/08	9.3	70.98	24.5	70.66	69.50	-15.3	6,840	-0.22%
2021/09/07	21.1	72.97	23	72.68	72.40	-1.9	6,812	-0.03%
2021/09/06	40.1	77.51	23.1	76.72	75.40	17	6,789	0.25%
2021/09/03	37.1	76.81	49.3	76.28	77.40	-12.2	6,720	-0.18%
2021/09/02	50.6	76.48	41	75.74	74.40	9.6	6,694	0.14%
2021/09/01	26	75.50	33.1	75.61	76.40	-7.1	6,607	-0.11%
2021/08/31	17	73.71	27	73.50	74.80	-10	6,557	-0.15%
2021/08/30	24	73.09	32	72.34	71.90	-8	6,503	-0.12%
2021/08/27	38.3	75.33	29.1	75.49	73.80	9.1	6,463	0.14%
2021/08/26	215.1	79.90	118.3	79.16	77.00	96.8	6,399	1.51%	大買/大賣/
2021/08/25	24	73.70	32.3	74.54	76.70	-8.3	6,204	-0.13%
2021/08/24	18	70.02	11	70.31	69.80	7	6,135	0.11%
2021/08/23	21	70.13	11	70.17	70.80	10	6,100	0.16%
2021/08/20	18	68.11	41	67.96	68.30	-23	6,061	-0.38%
2021/08/19	17	67.05	12.2	67.56	65.50	4.9	6,022	0.08%
2021/08/18	4.1	67.34	13.1	66.00	68.50	-9	5,984	-0.15%
2021/08/17	27.2	67.72	21.1	67.47	65.10	6.1	5,947	0.10%
2021/08/16	9	68.73	14	69.17	69.80	-5	5,904	-0.08%
2021/08/13	25.1	70.69	28.1	70.13	68.80	-3	5,864	-0.05%
2021/08/12	23.2	71.92	27	71.51	72.00	-3.8	5,819	-0.07%
2021/08/11	17.1	70.50	47.1	70.07	68.60	-30	5,772	-0.52%
2021/08/10	20	76.73	33.3	74.97	75.70	-13.3	5,727	-0.23%
2021/08/09	8.2	76.83	20.5	77.03	76.90	-12.2	5,690	-0.21%
2021/08/06	25.1	80.15	19.4	79.26	78.50	5.7	5,656	0.10%
2021/08/05	29.4	81.35	22	81.90	80.40	7.4	5,616	0.13%
2021/08/04	50.6	80.88	45.2	81.70	79.60	5.4	5,565	0.10%
2021/08/03	25.2	83.49	12	83.72	83.10	13.2	5,479	0.24%
2021/08/02	31.2	84.88	30.7	84.48	82.80	0.5	5,435	0.01%
2021/07/30	51.1	86.56	62.1	86.31	84.40	-11	5,349	-0.21%
2021/07/29	41.4	83.43	37	83.39	84.40	4.3	5,216	0.08%
2021/07/28	38.3	80.76	97.6	81.58	83.00	-59.3	5,145	-1.15%
2021/07/27	42.4	87.16	75.9	87.25	85.00	-33.6	5,032	-0.67%
2021/07/26	94.1	88.40	103.7	88.52	87.60	-9.6	4,935	-0.19%	大賣/
2021/07/23	478.7	91.64	410.3	91.02	86.90	68.4	4,833	1.42%	大買/大賣/
2021/07/22	232.9	89.69	237.1	89.48	88.50	-4.2	4,500	-0.09%	大買/大賣/
2021/07/21	507	91.34	483.2	91.21	88.70	23.8	4,364	0.55%	大買/大賣/
2021/07/20	673.9	87.93	594.8	87.54	87.00	79.1	3,949	2.00%	大買/大賣/
2021/07/19	353	84.07	309.5	84.63	86.30	43.5	3,253	1.34%	大買/大賣/
2021/07/16	103.2	75.37	203.3	77.20	78.50	-100.1	2,759	-3.63%	大買/大賣/
2021/07/15	100.2	71.22	111.5	71.67	71.40	-11.4	2,474	-0.46%	大賣/
2021/07/14	367.8	77.60	330	73.16	70.00	37.7	2,289	1.65%	大買/大賣/
2021/07/13	222.2	75.17	174.1	76.77	77.70	48.1	1,900	2.53%	大買/大賣/
2021/07/12	290	69.11	185.2	70.16	70.70	104.8	1,700	6.16%	大買/大賣/鉅額交易
2021/07/09	73.9	63.08	57.1	63.62	64.30	16.8	1,529	1.10%
2021/07/08	8	58.89	18.2	58.97	58.50	-10.2	1,371	-0.74%
2021/07/07	6	58.15	11	57.55	57.30	-5	1,342	-0.37%
2021/07/06	6.1	57.47	0	0.00	57.40	6.1	1,356	0.45%
2021/07/05	7.4	57.76	7	57.67	57.90	0.4	1,379	0.03%
2021/07/02	4	56.60	2	56.95	56.20	2	1,404	0.14%
2021/07/01	0	0.00	10	56.30	55.90	-10	1,542	-0.65%
2021/06/30	0	0.00	12	56.23	56.60	-12	1,580	-0.76%
2021/06/29	9	57.23	18	56.68	56.30	-9	1,621	-0.56%
2021/06/28	3.1	57.87	4	57.90	57.90	-0.9	1,711	-0.05%
2021/06/25	16	57.85	1	57.50	57.10	15	1,892	0.79%
2021/06/24	5	57.28	1	57.20	57.40	4	1,982	0.20%
2021/06/23	7	56.67	7.1	56.83	56.90	-0.1	1,997	0.00%
2021/06/22	5	56.20	0.1	55.50	55.80	4.9	2,002	0.25%
2021/06/21	1.3	54.46	0	0.00	54.90	1.3	2,020	0.06%
2021/06/18	2	56.50	4	56.30	56.20	-2	2,090	-0.10%
2021/06/17	0.1	56.70	4	56.55	56.80	-4	2,104	-0.19%
2021/06/16	1	56.00	3.1	56.26	55.60	-2.1	2,104	-0.10%
2021/06/15	7	56.03	7	55.93	56.10	0	2,109	0.00%
2021/06/11	3	54.87	2.1	55.31	55.70	0.9	2,116	0.04%
2021/06/10	9	56.13	25	55.05	54.30	-16	2,153	-0.74%
2021/06/09	2	55.00	0.2	54.43	54.70	1.8	2,142	0.08%
2021/06/08	10	53.17	3	53.20	53.30	7	2,131	0.33%
2021/06/07	5	51.92	0	0.00	51.80	5	2,137	0.23%
2021/06/04	0.1	52.50	2	52.05	52.00	-1.9	2,138	-0.09%
2021/06/03	1.1	51.75	5.3	52.12	52.30	-4.1	2,146	-0.19%
2021/06/02	7	52.07	12	51.93	51.70	-5	2,156	-0.23%
2021/06/01	13	52.93	3.1	52.77	52.70	10	2,157	0.46%
2021/05/31	6	52.32	12	51.59	52.00	-6	2,164	-0.28%
2021/05/28	9	51.14	3	50.87	51.10	6	2,187	0.27%
2021/05/27	0.1	50.50	0	0.00	50.00	0.1	2,193	0.00%
2021/05/26	1	50.30	0	52.08	50.20	1	2,207	0.04%
2021/05/25	1	50.50	2	50.25	50.30	-1	2,222	-0.04%
2021/05/24	1	48.60	1	47.95	48.60	0	2,275	0.00%
2021/05/21	1	48.35	0	0.00	47.80	1	2,304	0.04%
2021/05/20	1	47.50	1	48.10	46.85	0	2,364	0.00%
2021/05/19	1	47.50	0	0.00	47.60	1	2,428	0.04%
2021/05/18	1	45.75	2	46.15	46.80	-1	2,465	-0.04%
2021/05/17	1	44.10	11	44.96	43.15	-10	2,493	-0.40%
2021/05/14	0.2	47.40	1	47.05	47.30	-0.8	2,492	-0.03%
2021/05/13	3	46.95	3	46.17	47.30	0	2,496	0.00%
2021/05/12	0	0.00	3	45.32	46.05	-3	2,508	-0.12%
2021/05/11	6.1	50.33	7	50.36	49.50	-0.9	2,550	-0.04%
2021/05/10	2.3	51.94	5.1	52.35	52.00	-2.8	2,545	-0.11%
2021/05/07	5	53.08	7	52.64	53.40	-2	2,551	-0.08%
2021/05/06	1	51.40	3	51.00	51.00	-2	2,550	-0.08%
2021/05/05	3	51.90	9	52.50	50.70	-6	2,558	-0.23%
2021/05/04	9	52.72	55.1	51.38	52.80	-46.1	2,576	-1.79%
2021/05/03	6	55.89	4	55.67	54.20	2	2,574	0.08%
2021/04/29	11	56.38	56.1	56.65	56.90	-45.1	2,553	-1.77%
2021/04/28	65	58.10	37.1	57.96	57.10	27.9	2,538	1.10%
2021/04/27	63	59.25	22.2	58.44	60.70	40.8	2,470	1.65%
2021/04/26	29	57.27	12	57.08	57.00	17	2,416	0.70%
2021/04/23	6.1	55.59	22	56.08	56.80	-15.9	2,403	-0.66%
2021/04/22	6.4	55.67	16.1	55.74	54.80	-9.8	2,399	-0.41%
2021/04/21	5	56.38	3	56.40	56.40	2	2,397	0.08%
2021/04/20	15	57.18	24.1	57.09	56.80	-9.1	2,420	-0.37%
2021/04/19	7.1	56.24	3	56.43	56.40	4	2,533	0.16%
2021/04/16	30.1	57.77	12.3	57.86	57.30	17.8	2,587	0.69%
2021/04/15	59.1	56.62	31.2	57.25	57.80	27.9	2,563	1.09%
2021/04/14	13.1	53.26	11.2	53.88	55.00	2	2,501	0.08%
2021/04/13	4	55.10	30	55.46	54.10	-26	2,488	-1.05%
2021/04/12	11	55.97	21	55.84	55.30	-10	2,479	-0.40%
2021/04/09	24.1	56.99	13.5	56.66	56.50	10.6	2,471	0.43%
2021/04/08	29.1	58.12	18.1	58.21	58.00	11	2,449	0.45%
2021/04/07	88.5	59.07	63.1	59.39	58.70	25.5	2,418	1.05%
2021/04/06	26	57.16	32.1	56.80	56.80	-6.1	2,364	-0.26%
2021/04/01	21.2	58.32	2	58.00	57.30	19.2	2,366	0.81%
2021/03/31	78.1	58.75	92.2	58.07	57.60	-14.1	2,332	-0.60%
2021/03/30	140.4	57.87	121.1	57.50	56.50	19.3	2,279	0.85%	大買/大賣/
2021/03/29	52.3	53.65	41.2	53.54	54.60	11	2,111	0.52%
2021/03/26	1	50.50	13	50.38	50.60	-12	2,013	-0.60%
2021/03/25	11	50.09	1	49.60	49.90	10	1,995	0.50%
2021/03/24	19	49.78	3	50.00	49.50	16	1,979	0.81%
2021/03/23	25	51.40	22	51.10	49.05	3	1,964	0.15%
2021/03/22	16	49.04	9	49.33	48.85	7	1,900	0.37%
2021/03/19	7	49.14	2	48.85	48.85	5	1,897	0.26%
2021/03/18	4.7	49.01	3	49.06	48.70	1.7	1,892	0.09%
2021/03/17	8	48.38	1	49.25	48.60	7	1,901	0.37%
2021/03/16	19	48.75	28	48.56	48.10	-9	1,896	-0.47%
2021/03/15	2	47.35	6	47.07	47.40	-4	1,863	-0.22%
2021/03/12	2	46.93	1	46.30	46.40	1	1,871	0.05%
2021/03/11	4	46.08	1	45.70	46.25	3	1,883	0.16%
2021/03/10	1	45.35	10	45.32	45.20	-9	1,897	-0.47%
2021/03/09	1	45.50	1.5	45.55	45.20	-0.5	1,963	-0.03%
2021/03/08	1.1	46.03	7	46.06	45.95	-5.9	1,988	-0.30%
2021/03/05	1	47.30	5	46.88	46.55	-4	2,009	-0.20%
2021/03/04	0	0.00	8	47.36	47.55	-8	2,151	-0.37%
2021/03/03	6	47.58	11	47.14	48.10	-5	2,227	-0.22%
2021/03/02	2	47.75	1	47.60	46.75	1	2,213	0.05%
2021/02/26	0	0.00	5	47.57	47.40	-5	2,214	-0.23%
2021/02/25	7	48.51	5	47.35	47.50	2	2,216	0.09%
2021/02/24	16	48.22	14.1	48.33	47.75	1.9	2,214	0.09%
2021/02/23	9	46.84	19	46.81	47.95	-10	2,164	-0.46%
2021/02/22	54.2	47.55	46	47.91	47.90	8.2	2,149	0.38%
2021/02/19	18.5	47.05	17	46.02	47.20	1.5	2,113	0.07%
2021/02/18	8	44.40	5	44.12	44.60	3	2,185	0.14%
2021/02/17	8	43.03	2	43.30	43.80	6	2,215	0.27%
2021/02/05	11	41.76	2.3	41.87	41.60	8.7	2,178	0.40%
2021/02/04	2.1	41.09	2	41.65	41.50	0.1	2,170	0.00%
2021/02/03	31	42.85	27.2	42.64	42.35	3.8	2,158	0.18%
2021/02/02	50	43.18	67	43.14	42.95	-17	2,139	-0.79%
2021/02/01	19	41.10	11	40.60	40.40	8	2,081	0.38%
2021/01/29	3	40.33	20	41.40	40.35	-17	2,075	-0.82%
2021/01/28	1	41.50	3	41.65	41.85	-2	2,067	-0.10%
2021/01/27	2	41.83	2	42.00	42.20	0	2,059	0.00%
2021/01/26	2.2	41.58	123	41.47	41.35	-120.9	2,045	-5.91%	大賣/鉅額交易
2021/01/25	179	40.96	55	41.16	41.05	124	2,018	6.14%	大買/鉅額交易
2021/01/22	3	40.53	1	40.75	40.85	2	1,994	0.10%
2021/01/21	1	40.00	1	40.50	40.50	0	1,996	0.00%
2021/01/20	5.2	40.52	12	40.46	40.55	-6.8	1,986	-0.34%
2021/01/19	8	42.40	8.1	41.68	41.40	-0.1	1,958	0.00%
2021/01/18	4.1	41.14	30	40.91	41.30	-25.9	1,909	-1.36%
2021/01/15	4	42.38	6	43.08	41.90	-2	1,899	-0.10%
2021/01/14	14	43.45	20.1	43.37	43.10	-6.1	1,903	-0.32%
2021/01/13	32.2	42.82	62	42.99	42.15	-29.8	1,895	-1.57%
2021/01/12	59	44.40	35	43.72	43.05	24	1,861	1.29%
2021/01/11	61	44.52	28	43.71	44.10	33	1,736	1.90%
2021/01/08	10	41.68	5	41.39	41.40	5	1,678	0.30%
2021/01/07	26	42.44	7	42.51	42.25	19	1,698	1.12%
2021/01/06	24	42.59	8	42.41	41.35	16	1,710	0.94%
2021/01/05	2.2	41.89	27	42.04	41.85	-24.8	1,698	-1.46%
2021/01/04	11.1	42.22	11	42.20	42.05	0.1	1,777	0.00%
2020/12/31	5.1	41.77	5	41.84	41.50	0.1	1,829	0.01%
2020/12/30	8	41.74	12	41.61	41.40	-4	1,811	-0.22%
2020/12/29	65.1	42.13	57	41.81	42.00	8.1	1,794	0.45%
2020/12/28	20	41.21	15	40.95	41.60	5	1,697	0.29%
2020/12/25	7	40.26	4	39.99	40.00	3	1,647	0.18%
2020/12/24	16.1	40.70	13	40.55	40.70	3.1	1,633	0.19%
2020/12/23	3	39.10	6	39.69	40.00	-3	1,580	-0.19%
2020/12/22	4	38.74	0	0.00	38.00	4	1,551	0.26%
2020/12/21	0	0.00	1	39.05	38.95	-1	1,545	-0.06%
2020/12/18	5	39.67	3	39.85	39.80	2	1,536	0.13%
2020/12/16	0	0.00	1	39.50	40.05	-1	1,524	-0.07%
2020/12/15	0	0.00	3	39.67	38.60	-3	1,507	-0.20%
2020/12/14	1	39.20	2	39.53	39.60	-1	1,492	-0.07%
2020/12/11	4	39.10	48	38.96	39.15	-44	1,488	-2.96%
2020/12/10	14.4	40.05	6	40.00	39.70	8.4	1,472	0.57%
2020/12/09	25	40.36	2	40.35	40.90	23	1,457	1.58%
2020/12/08	4	40.38	1	40.10	40.05	3	1,441	0.21%
2020/12/07	9	41.04	14	41.12	40.55	-5	1,422	-0.35%
2020/12/04	15	40.90	12	41.14	41.15	3	1,402	0.21%
2020/12/03	22	41.66	17	41.26	40.50	5	1,382	0.36%
2020/12/02	4	40.28	14.1	40.91	41.30	-10.1	1,315	-0.77%
2020/12/01	8	40.29	11	40.01	40.25	-3	1,283	-0.23%
2020/11/30	79.2	41.59	52.1	41.19	40.60	27.1	1,258	2.15%
2020/11/27	57	41.05	56	42.03	42.25	1	1,117	0.09%
2020/11/26	1	37.40	2	38.23	38.45	-1	1,026	-0.10%
2020/11/25	1.4	37.81	1	37.40	37.40	0.4	1,011	0.03%
2020/11/24	2	37.38	8	37.45	37.25	-6	997	-0.60%
2020/11/23	3	37.48	2	37.78	37.30	1	980	0.10%
2020/11/20	12	37.93	2	37.90	37.80	10	962	1.04%
2020/11/19	2	37.90	9	37.72	37.70	-7	949	-0.74%
2020/11/18	4	37.61	17	37.83	37.80	-13	932	-1.39%
2020/11/17	124.1	38.30	91	38.08	38.45	33.1	905	3.65%	大買/
2020/11/16	11	36.77	17	36.99	37.50	-6	774	-0.77%
2020/11/11	1	34.60	0	0.00	34.70	1	703	0.14%
2020/11/10	3	35.53	0	0.00	34.85	3	696	0.43%
2020/11/09	2	35.23	2	35.33	36.00	0	680	0.00%
2020/11/06	12	34.70	3	34.80	34.90	9	662	1.36%
2020/11/05	1	35.10	4	34.95	35.05	-3	657	-0.46%
2020/11/04	0	0.00	1	34.55	34.60	-1	648	-0.15%
2020/11/02	2	34.25	0	0.00	34.25	2	646	0.31%
2020/10/30	0	0.00	3	35.13	34.20	-3	644	-0.47%
2020/10/29	1	33.85	9	34.38	34.55	-8	637	-1.26%
2020/10/28	2	34.25	6	33.97	33.85	-4	628	-0.64%
2020/10/26	2	34.43	8	34.38	34.30	-6	620	-0.97%
2020/10/22	14	35.95	10	35.24	35.15	4	609	0.66%
2020/10/21	2	34.90	5	35.28	35.50	-3	582	-0.51%
2020/10/19	1	34.00	2	34.28	34.50	-1	564	-0.18%
2020/10/16	5	34.97	20	34.25	33.90	-15	557	-2.69%
2020/10/15	15	35.60	1	35.10	35.20	14	534	2.62%
2020/10/14	35	35.13	27	34.96	35.00	8	490	1.63%
2020/10/13	17	34.40	13	34.46	34.70	4	451	0.89%
2020/10/12	63	34.90	32	35.11	34.35	31	431	7.19%
2020/10/08	9	34.24	4	34.08	34.10	5	339	1.48%
2020/09/29	0	30.90	0	0.00	30.90	0	335	0.01%
2020/09/25	0.2	30.55	10	30.06	30.25	-9.8	349	-2.81%
2020/09/21	0	0.00	1	32.55	32.15	-1	403	-0.25%
2020/09/16	1	32.25	1	32.00	31.70	0	424	0.00%
2020/09/15	0	0.00	5	32.18	32.25	-5	424	-1.18%
2020/09/14	0	0.00	1	31.55	31.65	-1	417	-0.24%
2020/09/10	0	0.00	1	31.45	31.45	-1	409	-0.24%
2020/09/07	0	0.00	1	31.50	31.15	-1	396	-0.25%
2020/09/02	0	0.00	1	31.00	30.90	-1	393	-0.25%
2020/08/31	0	0.00	1	30.10	30.00	-1	389	-0.26%
2020/08/28	2	30.05	0	0.00	30.00	2	390	0.51%
2020/08/27	0	0.00	1	29.70	29.90	-1	396	-0.25%
2020/08/26	10	29.45	0	0.00	29.50	10	396	2.53%
2020/08/20	2	28.80	0	0.00	28.75	2	395	0.51%
2020/08/13	1	29.80	2	29.90	29.75	-1	382	-0.26%
2020/08/10	1	30.50	0	0.00	30.30	1	381	0.26%
2020/08/07	0	0.00	1	30.50	30.50	-1	383	-0.26%
2020/08/06	1	30.20	2	30.35	30.20	-1	381	-0.26%
2020/08/04	2	29.90	1	30.00	29.95	1	384	0.26%
2020/08/03	0	0.00	12	29.94	29.95	-12	386	-3.10%
2020/07/31	0	0.00	1	30.15	30.20	-1	390	-0.26%
2020/07/30	2	30.08	0	0.00	30.25	2	400	0.50%
2020/07/28	0	0.00	1	30.00	29.20	-1	402	-0.25%
2020/07/27	1	30.35	0	0.00	29.85	1	405	0.25%
2020/07/24	2	30.45	0	0.00	30.35	2	405	0.49%
2020/07/23	3	30.87	0	0.00	30.80	3	409	0.73%
2020/07/21	2	30.75	3	30.65	30.70	-1	429	-0.23%
2020/07/20	2	29.93	0	0.00	30.70	2	428	0.47%
2020/07/17	1	30.20	0	0.00	30.25	1	425	0.23%
2020/07/15	0	0.00	1	30.40	30.30	-1	426	-0.23%
2020/07/14	0	0.00	1	30.25	30.30	-1	424	-0.24%
2020/07/13	0	0.00	9	30.46	30.55	-9	423	-2.13%
2020/07/10	2	30.50	4	30.29	30.40	-2	421	-0.47%
2020/07/09	6	32.31	1	31.70	31.65	5	413	1.21%
2020/07/08	8	32.13	7	32.61	32.80	1	392	0.25%
2020/07/07	0	0.00	8	30.30	30.30	-8	350	-2.28%
2020/07/06	2	30.68	0	0.00	30.50	2	344	0.58%
2020/07/03	1	30.40	0	0.00	30.40	1	338	0.30%
2020/07/02	2	32.20	5.1	32.16	32.55	-3.1	319	-0.97%
2020/07/01	2	32.10	0	0.00	31.85	2	302	0.66%
2020/06/30	1	31.60	0	33.00	31.80	1	291	0.34%
2020/06/24	1	31.80	5.1	31.99	32.10	-4.1	282	-1.45%
2020/06/16	1	29.40	0	0.00	29.50	1	260	0.38%
2020/06/05	0	0.00	1	30.10	30.45	-1	317	-0.32%
2020/06/04	1	29.80	0	0.00	29.75	1	360	0.28%
2020/05/28	4	29.45	0	0.00	29.10	4	455	0.88%
2020/05/26	0	0.00	2	29.08	29.10	-2	461	-0.43%
2020/05/25	0	0.00	3	28.90	29.00	-3	460	-0.65%
2020/05/21	3	29.63	0	0.00	29.65	3	459	0.65%
2020/05/19	1	29.10	2	29.20	29.15	-1	458	-0.22%
2020/05/18	0	0.00	1	28.70	28.70	-1	458	-0.22%
2020/05/15	2	28.38	0	0.00	28.75	2	458	0.44%
2020/05/14	2	28.95	0	0.00	28.80	2	456	0.44%
2020/05/12	1	29.40	0	0.00	29.40	1	454	0.22%
2020/05/06	3	30.20	3	29.77	29.70	0	444	0.00%
2020/05/05	2	29.13	0	0.00	29.45	2	435	0.46%
2020/04/28	2	29.30	0	0.00	29.50	2	426	0.47%
2020/04/27	1	30.00	2	30.20	30.00	-1	425	-0.24%
2020/04/24	0	0.00	2	28.30	28.10	-2	401	-0.50%
2020/04/23	0	0.00	1	27.85	27.90	-1	398	-0.25%
2020/04/22	0	0.00	1	27.30	27.80	-1	397	-0.25%
2020/04/21	3	28.00	0	0.00	27.45	3	396	0.76%
2020/04/20	0	0.00	2	28.20	28.30	-2	393	-0.51%
2020/04/15	0	0.00	2	28.38	28.35	-2	391	-0.51%
2020/04/14	0	0.00	3	28.05	28.20	-3	390	-0.77%
2020/04/10	4	27.71	0	0.00	27.80	4	392	1.02%
2020/04/09	1	28.30	1	27.95	28.10	0	391	0.00%
2020/04/08	6	27.90	2	28.20	28.10	4	388	1.03%
2020/04/07	3	27.80	0	0.00	27.75	3	387	0.77%
2020/04/06	0	0.00	2	27.53	27.75	-2	384	-0.52%
2020/04/01	0	0.00	3	26.92	26.75	-3	382	-0.78%
2020/03/30	1	26.05	0	0.00	26.05	1	377	0.27%
2020/03/26	1	25.70	0	0.00	25.90	1	374	0.27%
2020/03/20	2	25.30	0	0.00	25.20	2	368	0.54%
2020/03/19	3	23.45	0	0.00	23.50	3	365	0.82%
2020/03/18	5	26.29	0	0.00	26.05	5	353	1.41%
2020/03/17	1	26.50	3	26.73	26.45	-2	349	-0.57%
2020/03/16	1	27.75	0	0.00	27.25	1	344	0.29%
2020/03/13	4	26.88	3	26.87	28.00	1	338	0.30%
2020/03/12	0	0.00	4	29.78	29.75	-4	313	-1.28%
2020/03/11	1	32.30	0	0.00	32.35	1	299	0.33%
2020/03/10	6	33.48	2	33.68	32.30	4	290	1.38%
2020/03/09	8	35.41	7	35.64	35.75	1	246	0.41%
2020/02/25	0	0.00	1	30.20	30.30	-1	163	-0.61%
2020/02/11	1	29.90	0	0.00	30.00	1	163	0.61%
2020/02/10	2	29.85	1	29.65	30.05	1	163	0.61%
2020/02/07	1	30.35	0	0.00	30.40	1	165	0.61%
2020/02/06	2	30.90	1	30.80	30.85	1	165	0.61%
2020/02/05	1	30.40	1	30.50	30.50	0	164	0.00%
2020/02/03	3	29.93	1	30.00	30.00	2	164	1.21%
2020/01/30	4	30.64	3	30.78	30.50	1	160	0.62%
2020/01/20	1	32.65	0	0.00	32.75	1	153	0.65%
2020/01/16	0	0.00	0.2	33.00	32.75	-0.2	154	-0.12%
2020/01/10	5	32.45	0	0.00	32.30	5	155	3.21%
2020/01/07	1	32.65	0	0.00	32.65	1	153	0.65%
2020/01/06	2	33.08	0	0.00	33.00	2	151	1.32%
2020/01/03	0	0.00	1	33.45	33.45	-1	151	-0.66%
2019/12/31	0	0.00	1	33.60	33.65	-1	151	-0.66%
2019/12/30	1	33.80	0	0.00	33.95	1	152	0.66%
2019/12/27	2	33.65	0	0.00	33.80	2	150	1.33%
2019/12/10	0.2	33.90	0	0.00	33.40	0.2	150	0.13%
2019/12/03	3	34.27	2	34.33	34.00	1	173	0.58%
2019/12/02	0	0.00	1	33.50	33.50	-1	150	-0.67%
2019/11/26	1	32.50	0	0.00	32.50	1	169	0.59%
2019/11/14	2	32.13	0	0.00	32.35	2	178	1.12%
2019/11/07	0	0.00	2	33.35	33.35	-2	176	-1.13%
2019/11/06	10	33.75	0	0.00	33.75	10	176	5.68%
2019/10/31	1	33.20	0	0.00	33.05	1	177	0.56%
2019/10/23	1.2	33.59	0	0.00	33.55	1.2	185	0.62%
2019/10/18	0	0.00	2	33.25	33.45	-2	198	-1.01%
2019/10/15	1	32.80	0	0.00	32.95	1	198	0.50%
2019/09/26	2	34.25	0	0.00	34.25	2	205	0.97%
2019/09/25	1	34.50	0	0.00	34.45	1	213	0.47%
2019/09/24	1	35.00	0	0.00	35.00	1	217	0.46%
2019/09/20	0	0.00	1	34.65	34.60	-1	218	-0.46%
2019/09/12	0	0.00	3	34.70	34.70	-3	219	-1.37%
2019/09/09	2	35.20	0	0.00	34.45	2	217	0.92%
2019/09/06	0	0.00	1	36.85	36.40	-1	204	-0.49%
2019/09/03	1	36.50	8	36.15	36.10	-7	185	-3.78%
2019/09/02	1	35.50	1	36.50	36.30	0	181	0.00%
2019/08/29	3	34.70	0	0.00	34.85	3	161	1.86%
2019/08/27	5	34.49	0	0.00	34.40	5	159	3.13%
2019/08/22	0	0.00	2	34.75	34.75	-2	160	-1.24%
2019/08/20	0	0.00	1	34.80	34.60	-1	166	-0.60%
2019/08/19	5	34.50	0	0.00	34.60	5	164	3.04%
2019/08/15	2	33.80	0	0.00	33.75	2	161	1.24%
2019/07/30	0	0.00	2	35.05	34.45	-2	169	-1.18%
2019/07/25	3	35.27	0	0.00	35.50	3	171	1.75%
2019/07/23	0	0.00	12	34.35	34.45	-12	163	-7.33%
2019/07/03	7	34.59	1	34.70	34.50	6	195	3.06%
2019/07/02	6	36.85	8	36.89	36.80	-2	193	-1.03%
2019/06/12	0	0.00	1	35.10	35.00	-1	307	-0.33%
2019/05/31	0	0.00	1	35.60	35.50	-1	326	-0.31%
2019/05/17	0.1	34.20	0	0.00	34.25	0.1	352	0.03%
2019/05/13	1	35.00	0	0.00	34.30	1	411	0.24%
2019/05/06	6	36.00	0	0.00	35.90	6	422	1.42%
2019/04/22	2	36.70	1	36.80	36.75	1	538	0.19%
2019/04/19	1	36.00	0	0.00	36.80	1	536	0.19%
2019/04/03	0	0.00	0.2	36.30	36.40	-0.2	512	-0.04%
2019/04/02	1	35.60	0	0.00	35.40	1	508	0.20%
2019/04/01	0	0.00	1	36.00	35.90	-1	499	-0.20%
2019/03/27	0	0.00	2	37.10	37.25	-2	491	-0.41%
2019/03/26	1	37.15	0	0.00	36.60	1	489	0.20%
2019/03/25	2	36.48	2	36.65	36.85	0	484	0.00%
2019/03/22	0	0.00	1	38.60	37.65	-1	478	-0.21%
2019/03/21	1	38.90	2	38.60	38.25	-1	470	-0.21%
2019/03/20	3	38.12	0	0.00	38.00	3	443	0.68%
2019/03/19	3	37.80	0	0.00	37.90	3	412	0.73%
2019/03/13	0	0.00	2	35.95	35.85	-2	381	-0.52%
2019/03/04	0	0.00	10	35.60	35.95	-10	378	-2.64%
2019/02/26	0	0.00	1	35.40	35.35	-1	372	-0.27%
2019/02/15	2	34.60	0	0.00	35.10	2	351	0.57%
2019/02/13	1	37.50	4	37.93	36.90	-3	324	-0.92%
2019/02/12	1	34.20	0	0.00	36.00	1	295	0.34%
2019/02/11	1	34.55	0	0.00	34.15	1	285	0.35%
2019/01/30	0.2	34.40	0	0.00	34.40	0.2	293	0.07%
2019/01/29	0	0.00	2	34.55	34.50	-2	292	-0.68%
2019/01/21	2	34.55	0	0.00	34.50	2	264	0.76%
2019/01/18	10	34.00	0	0.00	34.00	10	213	4.68%
2019/01/16	0	0.00	1	30.90	31.10	-1	151	-0.66%
2019/01/03	1	29.50	0	0.00	29.45	1	174	0.57%
2019/01/02	2	29.75	0	0.00	29.75	2	179	1.11%
2018/12/20	2	30.00	0	0.00	29.75	2	186	1.07%
2018/12/18	1	30.35	0	0.00	30.30	1	185	0.54%
2018/12/04	1	33.10	0	0.00	33.30	1	205	0.49%
2018/10/29	1	28.40	0	0.00	28.70	1	194	0.51%
2018/10/05	0	0.00	1	32.25	32.10	-1	190	-0.53%
2018/09/27	1	33.85	0	0.00	33.90	1	221	0.45%
2018/09/25	1	34.00	0	0.00	34.30	1	231	0.43%
2018/09/19	1	35.55	1	35.90	35.75	0	236	0.00%
2018/08/06	1	39.55	0	0.00	39.55	1	313	0.32%
2018/08/02	1	40.05	0	0.00	39.10	1	315	0.32%
2018/08/01	1	39.70	2	39.83	40.05	-1	310	-0.32%
2018/07/27	0	0.00	4	38.00	38.15	-4	300	-1.33%
2018/07/23	1	36.70	0	0.00	36.75	1	304	0.33%
2018/07/11	0	0.00	1	37.20	37.10	-1	348	-0.29%
2018/07/10	2	37.50	0	0.00	37.40	2	352	0.57%
2018/07/04	1	41.60	0	0.00	41.45	1	338	0.30%
2018/06/21	1	43.40	0	0.00	43.55	1	357	0.28%
2018/05/22	2	44.75	0	0.00	44.80	2	541	0.37%
2018/05/11	0	0.00	3	43.15	43.10	-3	627	-0.48%
2018/05/09	0	0.00	1	43.80	43.35	-1	641	-0.16%
2018/05/08	1	43.90	0	0.00	43.95	1	656	0.15%
2018/03/23	1	49.00	0	0.00	49.00	1	1,032	0.10%
2018/03/21	0	0.00	1	51.00	51.20	-1	1,042	-0.10%
2018/03/08	1	50.10	2	49.98	50.20	-1	1,372	-0.07%
2018/03/06	0	0.00	1	51.90	51.40	-1	1,447	-0.07%
2018/03/05	1	51.20	0	0.00	51.00	1	1,506	0.07%
2018/02/26	11	51.08	11	50.89	50.80	0	1,828	0.00%
2018/02/21	1	46.80	0	0.00	47.25	1	2,009	0.05%
2018/02/09	1	44.85	2	44.88	45.00	-1	2,132	-0.05%
2018/02/08	1	45.50	0	0.00	46.00	1	2,162	0.05%
2018/02/07	1	47.15	1	47.60	46.25	0	2,255	0.00%
2018/02/06	3	45.43	2	47.65	46.25	1	2,319	0.04%
2018/01/31	1	52.30	2	51.95	52.10	-1	2,866	-0.03%
2018/01/30	1	52.50	0	0.00	52.30	1	3,334	0.03%
2018/01/29	2	54.05	0	0.00	54.80	2	3,698	0.05%
2018/01/23	0	0.00	1	51.80	51.30	-1	4,324	-0.02%
2018/01/22	1	51.60	0	0.00	51.80	1	4,344	0.02%
2018/01/19	0	0.00	2	52.40	52.30	-2	4,394	-0.05%
2018/01/16	0	0.00	0.2	53.50	52.80	-0.2	4,466	0.00%
2018/01/15	1	52.00	0.3	53.00	52.80	0.8	4,503	0.02%
2018/01/11	0	0.00	0.2	52.00	51.10	-0.2	4,599	0.00%
2018/01/10	1	50.90	0	0.00	50.90	1	4,667	0.02%
2018/01/09	2	52.10	3	52.23	51.50	-1	4,727	-0.02%
2018/01/08	1	54.20	0.4	54.00	53.50	0.6	4,809	0.01%
2018/01/03	2	55.30	1	55.10	54.70	1	5,312	0.02%
2018/01/02	1	54.10	0	0.00	54.50	1	5,371	0.02%