聯強 (2347)-富邦-高雄券商分點個股進出

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
74.4
漲跌
▼1.2
漲幅
-1.59%
成交量
6,185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

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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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	0.3	74.00	0	0.00	74.40	0.3	5,134	0.01%
2024/12/02	0	0.00	0.3	76.00	75.60	-0.3	5,071	-0.01%
2024/11/28	0	0.00	2	75.25	75.40	-2	5,046	-0.04%
2024/11/27	1	75.70	3	75.93	75.90	-2	5,032	-0.04%
2024/11/25	2	74.55	0	0.00	74.70	2	4,997	0.04%
2024/11/21	1	75.50	2	76.90	76.50	-1	4,716	-0.02%
2024/11/20	1.1	76.42	4	76.55	76.50	-3	4,534	-0.07%
2024/11/19	3.1	75.41	6.1	75.04	76.00	-3	4,288	-0.07%
2024/11/18	5	73.60	7	74.20	73.50	-2	4,022	-0.05%
2024/11/14	4	73.65	0	0.00	73.50	4	3,883	0.10%
2024/11/13	0	0.00	3	73.30	73.80	-3	3,848	-0.08%
2024/11/12	1	72.60	0	0.00	72.70	1	3,825	0.03%
2024/11/11	0	0.00	1	71.40	72.40	-1	3,762	-0.03%
2024/11/08	0	0.00	1	72.60	71.50	-1	3,729	-0.03%
2024/11/07	2	71.20	0	0.00	71.10	2	3,729	0.05%
2024/11/06	0.1	71.90	0	0.00	71.60	0.1	3,749	0.00%
2024/11/05	3.1	71.39	10	71.80	70.50	-7	3,748	-0.19%
2024/11/01	1	70.80	0	0.00	71.40	1	3,878	0.03%
2024/10/29	1	71.20	0	0.00	71.90	1	3,917	0.03%
2024/10/28	0.1	72.50	0	0.00	72.20	0.1	3,900	0.00%
2024/10/11	0	0.00	1	73.60	73.70	-1	4,641	-0.02%
2024/10/09	0	0.00	10	73.70	72.60	-10	4,677	-0.21%
2024/10/08	0	0.00	1	72.10	72.20	-1	4,698	-0.02%
2024/10/01	1	70.60	0	0.00	70.60	1	4,860	0.02%
2024/09/30	10.1	73.10	11	73.75	72.50	-1	4,917	-0.02%
2024/09/27	0.1	73.50	3.7	73.89	73.00	-3.6	5,009	-0.07%
2024/09/26	0	0.00	1	72.00	71.60	-1	5,001	-0.02%
2024/09/23	1	72.50	0	0.00	72.10	1	5,082	0.02%
2024/09/20	3	72.70	2	71.90	72.70	1	5,086	0.02%
2024/09/19	0	71.20	0	0.00	70.20	0	5,026	0.00%
2024/09/18	0	69.80	10	69.90	70.20	-10	5,354	-0.19%
2024/09/16	0	70.10	0	0.00	69.90	0	5,378	0.00%
2024/09/13	10	70.10	0	0.00	70.10	10	5,457	0.18%
2024/09/10	1	71.40	1	71.50	70.60	0	5,592	0.00%
2024/09/06	0	0.00	1	72.10	72.20	-1	5,594	-0.02%
2024/09/04	0	72.00	0	0.00	71.00	0	5,619	0.00%
2024/09/03	1	72.60	0	0.00	72.50	1	5,596	0.02%
2024/09/02	10.1	72.90	0.5	73.00	73.00	9.6	5,649	0.17%
2024/08/29	1	70.30	0.2	70.60	70.80	0.8	6,282	0.01%
2024/08/28	2	70.70	0	0.00	70.80	2	6,737	0.03%
2024/08/27	2	70.15	0	0.00	70.90	2	7,553	0.03%
2024/08/26	0	0.00	0.1	71.00	70.50	-0.1	8,199	0.00%
2024/08/22	1.2	70.33	0	0.00	70.40	1.2	8,913	0.01%
2024/08/20	2	71.60	0	0.00	71.40	2	9,325	0.02%
2024/08/19	0	0.00	1	71.60	72.20	-1	9,451	-0.01%
2024/08/16	0	71.30	0	0.00	71.20	0	9,587	0.00%
2024/08/14	0	71.40	0	0.00	71.20	0	9,749	0.00%
2024/08/13	0.1	71.40	0	0.00	71.60	0.1	9,814	0.00%
2024/08/12	0	0.00	3.2	70.74	71.30	-3.2	9,893	-0.03%
2024/08/09	0.1	70.80	0	0.00	70.50	0.1	9,955	0.00%
2024/08/07	0.2	69.50	1	70.20	70.10	-0.8	9,945	-0.01%
2024/08/06	0	0.00	5	69.00	68.30	-5	10,049	-0.05%
2024/08/05	1.1	68.20	0	0.00	68.10	1.1	10,016	0.01%
2024/08/01	0	0.00	4	71.70	72.30	-4	9,875	-0.04%
2024/07/31	1	71.21	4	71.50	71.10	-3	9,896	-0.03%
2024/07/30	0	70.80	0	0.00	71.60	0	9,924	0.00%
2024/07/29	0.1	71.80	0	0.00	71.70	0.1	9,946	0.00%
2024/07/26	0	72.20	0	0.00	72.30	0	9,931	0.00%
2024/07/23	0	72.80	2	72.50	72.90	-2	9,895	-0.02%
2024/07/22	0	0.00	1	72.60	72.90	-1	9,890	-0.01%
2024/07/18	0.1	74.20	1	74.50	74.00	-1	9,832	-0.01%
2024/07/16	2	73.30	0	0.00	73.90	2	9,887	0.02%
2024/07/15	1.1	73.59	0	0.00	73.70	1.1	10,024	0.01%
2024/07/12	6	73.37	0	0.00	73.70	6	10,021	0.06%
2024/07/09	3	71.80	0	0.00	71.80	3	10,041	0.03%
2024/07/08	0.1	72.50	2.3	72.07	72.50	-2.2	10,004	-0.02%
2024/07/05	1.2	71.68	0	0.00	72.00	1.2	10,007	0.01%
2024/07/04	1	73.00	1	73.10	72.70	0	9,870	0.00%
2024/07/03	1	72.80	0.3	73.74	72.50	0.7	9,743	0.01%
2024/07/02	1	71.90	0	0.00	73.50	1	9,632	0.01%
2024/07/01	2.7	72.27	0	0.00	72.60	2.7	9,572	0.03%
2024/06/28	1	72.50	0	0.00	73.10	1	9,453	0.01%
2024/06/27	2	72.95	1	72.90	72.90	1	9,378	0.01%
2024/06/26	15.1	74.18	9	75.33	73.90	6.1	9,326	0.07%
2024/06/25	6	74.17	3	74.70	75.00	3	9,235	0.03%
2024/06/24	25.6	74.64	0	0.00	74.30	25.6	9,150	0.28%
2024/06/21	1	84.30	1	85.00	84.30	0	8,785	0.00%
2024/06/20	0.1	86.70	1	87.00	85.90	-1	8,701	-0.01%
2024/06/19	0.1	86.60	3	86.87	86.50	-3	8,654	-0.03%
2024/06/18	0	0.00	8	84.40	85.00	-8	8,677	-0.09%
2024/06/17	1	82.30	4	82.95	82.80	-3	8,652	-0.03%
2024/06/12	2.1	83.05	2	83.70	82.70	0.1	8,958	0.00%
2024/06/11	0	0.00	4	83.80	83.60	-4	9,042	-0.04%
2024/06/07	1	82.70	0.1	83.00	82.60	0.9	9,089	0.01%
2024/06/06	1	83.20	1	83.00	83.20	0	9,100	0.00%
2024/06/05	1	81.70	1	81.90	81.90	0	9,050	0.00%
2024/06/04	4.1	82.10	0	0.00	82.70	4.1	8,842	0.05%
2024/06/03	3	82.23	6	84.55	83.50	-3	8,427	-0.04%
2024/05/31	13	82.42	1	83.50	84.40	12	8,005	0.15%
2024/05/30	19.1	82.63	3	84.43	85.40	16.1	7,231	0.22%
2024/05/29	0	87.50	0	0.00	87.40	0	6,573	0.00%
2024/05/28	8	86.75	11.1	87.43	88.70	-3.1	6,215	-0.05%
2024/05/27	1.1	81.95	0.1	85.67	87.00	1	5,929	0.02%
2024/05/24	0	0.00	3	83.20	83.40	-3	5,686	-0.05%
2024/05/23	1.1	81.32	0	0.00	82.70	1.1	5,553	0.02%
2024/05/22	6.1	81.42	0.1	81.30	81.30	6	5,433	0.11%
2024/05/21	7	83.80	7	84.00	83.30	0	5,311	0.00%
2024/05/20	1	82.80	1.1	84.00	84.00	-0.1	5,289	0.00%
2024/05/17	3.2	85.44	5	86.30	85.10	-1.8	5,180	-0.03%
2024/05/16	0.2	88.00	2	87.56	86.60	-1.8	5,109	-0.04%
2024/05/15	1.2	87.98	0	88.00	86.50	1.2	5,094	0.02%
2024/05/14	1	85.10	0.1	85.80	85.30	1	5,070	0.02%
2024/05/13	2	84.45	3	85.91	85.90	-1	5,064	-0.02%
2024/05/10	3.1	84.66	2.6	84.23	85.90	0.5	5,036	0.01%
2024/05/09	1.1	80.60	0	0.00	80.80	1.1	4,952	0.02%
2024/05/08	1.1	82.08	0.1	81.80	81.60	1	4,936	0.02%
2024/05/06	1	81.00	2	81.85	81.90	-1	4,902	-0.02%
2024/05/03	1	80.10	0	0.00	80.20	1	4,875	0.02%
2024/05/02	0	81.20	9.3	80.92	81.50	-9.3	4,829	-0.19%
2024/04/30	1	78.00	2	79.60	79.80	-1	4,778	-0.02%
2024/04/29	0	0.00	0.2	77.93	79.00	-0.2	4,741	0.00%
2024/04/26	3	75.81	3	76.70	76.50	0	4,732	0.00%
2024/04/25	2.1	77.74	2	77.50	77.10	0.1	4,683	0.00%
2024/04/24	2.1	78.41	2	79.05	79.20	0.1	4,655	0.00%
2024/04/23	2.1	76.97	9.2	78.62	79.30	-7.1	4,687	-0.15%
2024/04/22	0.1	78.05	5	78.30	78.70	-4.9	4,661	-0.11%
2024/04/19	0	76.50	5	77.20	77.30	-5	4,559	-0.11%
2024/04/18	1	77.80	4	77.90	76.90	-3	4,399	-0.07%
2024/04/17	0	76.10	0	0.00	77.00	0	4,320	0.00%
2024/04/15	0	0.00	1	77.00	76.40	-1	4,166	-0.02%
2024/04/12	0	0.00	0.1	75.80	76.20	-0.1	4,117	0.00%
2024/04/09	0	0.00	13	77.09	76.90	-13	4,120	-0.32%
2024/04/08	0	0.00	0.1	75.30	76.30	-0.1	4,099	0.00%
2024/04/03	0	0.00	1	75.90	76.10	-1	4,056	-0.02%
2024/04/02	1	76.40	1	76.30	77.00	0	4,048	0.00%
2024/04/01	1.1	76.67	4	76.20	75.90	-2.9	4,033	-0.07%
2024/03/29	0	78.00	0	0.00	78.90	0	4,015	0.00%
2024/03/28	3	78.43	0	0.00	78.40	3	3,982	0.08%
2024/03/27	0	0.00	1	78.50	78.50	-1	4,011	-0.02%
2024/03/26	0	0.00	0	77.80	78.40	0	4,039	0.00%
2024/03/25	0.1	78.00	0	0.00	78.10	0.1	4,038	0.00%
2024/03/22	8	77.88	0	0.00	78.40	8	4,076	0.20%
2024/03/21	2	77.05	0.5	77.91	78.50	1.5	4,065	0.04%
2024/03/19	10	78.60	1	79.00	79.00	9	3,954	0.23%
2024/03/18	4.5	78.34	1	78.40	80.10	3.5	3,861	0.09%
2024/03/15	10	79.50	16.4	79.22	79.50	-6.4	3,764	-0.17%
2024/03/14	9	77.04	4	77.43	76.90	5	3,599	0.14%
2024/03/13	0	0.00	2	77.90	78.10	-2	3,509	-0.06%
2024/03/12	1	74.80	0	0.00	75.30	1	3,391	0.03%
2024/03/11	0	74.50	0	0.00	74.00	0	3,337	0.00%
2024/03/08	3	75.73	0.1	75.41	74.70	2.9	3,342	0.09%
2024/03/07	2	75.60	0	0.00	76.00	2	3,331	0.06%
2024/03/06	0	0.00	1	76.00	76.00	-1	3,311	-0.03%
2024/03/05	1	74.60	0	75.50	75.50	1	3,351	0.03%
2024/03/04	1	76.60	4	76.75	76.50	-3	3,355	-0.09%
2024/02/29	0	0.00	408	77.36	77.80	-408	3,454	-11.81%	大賣/鉅額交易
2024/02/27	0	0.00	131.1	76.68	76.30	-131.1	3,428	-3.82%	大賣/鉅額交易
2024/02/26	0	0.00	2.2	75.89	76.00	-2.2	3,414	-0.06%
2024/02/23	0	0.00	30	76.50	76.10	-30	3,420	-0.88%
2024/02/22	3	75.40	488	76.15	76.30	-485	3,496	-13.87%	大賣/鉅額交易
2024/02/21	0	0.00	316	75.80	75.90	-316	3,473	-9.10%	大賣/鉅額交易
2024/02/20	2.1	75.57	3.1	75.50	75.50	-1	3,485	-0.03%
2024/02/19	2.1	74.20	0	0.00	74.70	2.1	3,468	0.06%
2024/02/16	2	74.55	1.1	74.87	74.10	0.9	3,498	0.03%
2024/02/15	2	73.00	0.1	72.60	73.00	2	3,464	0.06%
2024/02/05	0.1	71.69	1	71.00	71.50	-0.9	3,477	-0.03%
2024/01/30	3.1	71.77	0	0.00	71.80	3.1	3,439	0.09%
2024/01/29	1	72.30	1.2	72.31	72.70	-0.2	3,436	0.00%
2024/01/26	1.1	72.78	1	73.00	72.70	0.1	3,453	0.00%
2024/01/25	1	72.50	0	72.60	72.70	1	3,445	0.03%
2024/01/24	3	72.53	1.2	72.21	72.60	1.8	3,483	0.05%
2024/01/23	2	71.90	0	0.00	71.60	2	3,514	0.06%
2024/01/22	0	0.00	4.1	70.62	71.80	-4.1	3,516	-0.12%
2024/01/17	1.1	69.51	10	70.30	69.90	-9	3,496	-0.26%
2024/01/15	0	0.00	20	69.90	69.90	-20	3,412	-0.59%
2024/01/12	1.1	69.37	1	69.60	69.60	0.1	3,417	0.00%
2024/01/10	2	69.00	0	0.00	68.80	2	3,483	0.06%
2024/01/09	0.1	69.21	2	69.90	69.00	-1.9	3,515	-0.05%
2024/01/08	1.1	69.60	0	0.00	69.70	1.1	3,519	0.03%
2024/01/03	0	69.70	0	0.00	70.10	0	3,588	0.00%
2024/01/02	2	70.40	0	0.00	70.10	2	3,548	0.06%
2023/12/29	1	70.20	2	70.60	70.20	-1	3,545	-0.03%
2023/12/28	0.1	70.10	20.1	70.20	70.50	-20	3,564	-0.56%
2023/12/27	0.1	70.10	30.3	70.40	70.30	-30.2	3,549	-0.85%
2023/12/26	2	69.90	0	0.00	70.20	2	3,519	0.06%
2023/12/25	0	68.80	0	0.00	69.80	0	3,503	0.00%
2023/12/21	0	67.80	0	0.00	68.90	0	3,451	0.00%
2023/12/20	0.1	67.70	0	0.00	68.60	0.1	3,417	0.00%
2023/12/19	0	67.70	2.4	68.64	68.70	-2.4	3,377	-0.07%
2023/12/18	10.1	67.80	10	68.80	68.80	0.1	3,359	0.00%
2023/12/15	1.1	68.32	0	0.00	68.40	1.1	3,342	0.03%
2023/12/14	20	68.90	0	0.00	69.40	20	3,322	0.60%
2023/12/13	0.1	68.50	0	0.00	69.10	0.1	3,306	0.00%
2023/12/12	10	68.90	0.5	68.82	69.20	9.5	3,330	0.28%
2023/12/11	0.1	68.10	45	68.58	68.80	-45	3,337	-1.35%
2023/12/08	0.1	67.60	0	0.00	67.70	0.1	3,350	0.00%
2023/12/07	0	66.60	1	66.80	66.70	-1	3,367	-0.03%
2023/12/06	1	66.50	0	0.00	66.50	1	3,397	0.03%
2023/12/05	3.1	66.60	0	0.00	66.50	3.1	3,404	0.09%
2023/12/04	0	0.00	0.1	67.50	67.40	-0.1	3,429	0.00%
2023/11/29	1	67.90	0	0.00	67.90	1	3,393	0.03%
2023/11/27	0	0.00	20	69.30	68.40	-20	3,335	-0.60%
2023/11/24	0	68.60	0	68.60	68.10	0	3,266	0.00%
2023/11/23	20	67.80	0	67.90	67.90	20	3,223	0.62%
2023/11/22	20	68.65	0	68.30	68.40	20	3,190	0.63%
2023/11/21	0	0.00	2.1	68.73	68.80	-2.1	3,170	-0.06%
2023/11/20	1.1	66.40	0	0.00	66.40	1.1	3,084	0.03%
2023/11/17	1.1	66.05	1.3	67.28	67.10	-0.2	3,063	-0.01%
2023/11/15	0.1	65.95	0	0.00	66.00	0.1	3,043	0.00%
2023/11/14	0.1	65.80	0	0.00	66.00	0.1	3,013	0.00%
2023/11/13	3.2	66.59	52	67.04	65.30	-48.9	2,999	-1.63%
2023/11/09	0	0.00	12	68.93	68.60	-12	2,953	-0.41%
2023/11/08	20	69.00	8	68.90	68.80	12	2,969	0.40%
2023/11/07	8	69.54	2.1	69.30	69.60	5.9	2,960	0.20%
2023/11/06	0	0.00	0.1	69.40	69.20	-0.1	2,973	0.00%
2023/11/03	2	68.90	0	0.00	68.90	2	2,963	0.07%
2023/11/02	10	68.40	0.1	68.30	68.50	10	2,966	0.34%
2023/11/01	0	68.30	108	68.76	68.50	-108	2,961	-3.65%	大賣/鉅額交易
2023/10/31	0	0.00	101	68.66	68.70	-101	2,938	-3.44%	大賣/鉅額交易
2023/10/30	0	0.00	171	67.72	67.80	-171	2,897	-5.90%	大賣/鉅額交易
2023/10/27	0	0.00	7.7	67.02	67.20	-7.7	2,893	-0.27%
2023/10/25	1	67.20	0	0.00	67.00	1	2,928	0.03%
2023/10/24	0.1	66.10	0	0.00	66.90	0.1	2,938	0.00%
2023/10/20	6	66.83	0	0.00	67.00	6	2,944	0.20%
2023/10/19	0	0.00	3	67.37	67.90	-3	2,991	-0.10%
2023/10/18	0	0.00	4	67.95	67.80	-4	3,056	-0.13%
2023/10/13	1	67.40	2	67.45	68.00	-1	3,190	-0.03%
2023/10/12	1	66.40	2	67.05	67.40	-1	3,197	-0.03%
2023/10/11	0	0.00	18.2	66.45	67.50	-18.2	3,180	-0.57%
2023/10/04	2	63.50	3	62.50	63.10	-1	3,153	-0.03%
2023/10/02	0	63.60	0	0.00	63.70	0	3,215	0.00%
2023/09/26	4	63.43	0.2	63.20	63.50	3.8	3,230	0.12%
2023/09/25	1	64.20	1.1	64.25	63.90	-0.1	3,251	0.00%
2023/09/22	0	62.70	11.2	63.39	63.70	-11.2	3,276	-0.34%
2023/09/21	6.1	63.16	1.3	63.07	62.90	4.7	3,277	0.14%
2023/09/20	6	63.70	11	64.00	63.90	-5	3,234	-0.15%
2023/09/19	0	0.00	1	64.20	64.20	-1	3,214	-0.03%
2023/09/15	0	0.00	1	64.00	64.40	-1	3,187	-0.03%
2023/09/14	0	0.00	10	63.80	64.00	-10	3,141	-0.32%
2023/09/12	10	62.80	0.3	62.50	62.50	9.7	3,200	0.30%
2023/09/11	0	0.00	2	61.90	62.00	-2	3,204	-0.06%
2023/09/08	4	62.13	1	62.50	62.30	3	3,189	0.09%
2023/09/07	0	0.00	1	62.70	62.80	-1	3,211	-0.03%
2023/09/06	1	62.70	2	62.35	62.50	-1	3,206	-0.03%
2023/09/05	0	0.00	0.2	61.20	61.30	-0.2	3,157	-0.01%
2023/09/01	15	61.30	10	60.98	61.00	5	3,459	0.14%
2023/08/31	0	0.00	0	60.50	61.10	0	3,557	0.00%
2023/08/30	1	60.30	2	60.20	60.40	-1	3,573	-0.03%
2023/08/29	0	0.00	10	59.95	60.40	-10	3,635	-0.28%
2023/08/28	1	59.80	0	0.00	59.90	1	3,658	0.03%
2023/08/25	2	59.60	1	59.70	59.50	1	3,984	0.03%
2023/08/22	8	58.55	0	0.00	58.50	8	4,068	0.20%
2023/08/21	4	59.70	5	60.00	59.70	-1	4,092	-0.02%
2023/08/18	2	59.60	2.1	59.60	59.70	-0.1	4,095	0.00%
2023/08/15	0.7	59.20	0	0.00	59.10	0.7	4,149	0.02%
2023/08/14	0	0.00	0	58.10	58.60	0	4,170	0.00%
2023/08/09	0	0.00	0.4	59.10	59.10	-0.4	4,252	-0.01%
2023/08/08	0	58.80	0	0.00	58.60	0	4,278	0.00%
2023/08/07	0	58.40	0	0.00	58.90	0	4,280	0.00%
2023/08/04	0.1	58.13	0	0.00	58.10	0.1	4,289	0.00%
2023/08/02	4	58.63	0	0.00	58.30	4	4,283	0.09%
2023/08/01	1.3	59.20	0	0.00	59.10	1.3	4,275	0.03%
2023/07/31	0	59.15	20	59.30	59.20	-20	4,283	-0.47%
2023/07/28	0	58.60	0	0.00	59.20	0	4,236	0.00%
2023/07/27	0.1	58.38	0	0.00	58.80	0.1	4,227	0.00%
2023/07/26	0.1	58.00	0	0.00	58.20	0.1	4,208	0.00%
2023/07/25	4.1	57.78	0.3	58.30	58.10	3.8	4,202	0.09%
2023/07/24	1	58.40	7	58.50	58.40	-6	4,177	-0.14%
2023/07/21	0	58.70	9	58.80	58.70	-9	4,095	-0.22%
2023/07/20	0.1	59.49	2	59.50	58.90	-1.9	4,015	-0.05%
2023/07/19	1	59.60	2	60.00	59.30	-1	3,928	-0.03%
2023/07/18	0	59.10	1	59.20	59.50	-1	3,853	-0.03%
2023/07/17	0	58.36	0	0.00	58.90	0	3,777	0.00%
2023/07/14	0	58.70	0	0.00	58.40	0	3,757	0.00%
2023/07/13	0	58.70	0.3	58.98	58.60	-0.2	3,740	-0.01%
2023/07/12	4	57.60	0	0.00	57.70	4	3,681	0.11%
2023/07/10	0.2	56.20	0	0.00	55.90	0.2	3,672	0.01%
2023/07/07	5.2	56.21	0	0.00	55.80	5.2	3,675	0.14%
2023/07/06	1.4	57.86	0	0.00	57.50	1.4	3,605	0.04%
2023/07/05	1	58.70	0	0.00	58.50	1	3,572	0.03%
2023/07/03	0.1	58.20	4	58.20	58.10	-3.9	3,577	-0.11%
2023/06/30	3.2	58.47	0	0.00	58.00	3.2	3,563	0.09%
2023/06/29	2	58.80	0	0.00	58.70	2	3,528	0.06%
2023/06/26	0	0.00	1	59.40	59.10	-1	3,551	-0.03%
2023/06/20	1	58.90	2	58.90	59.20	-1	3,549	-0.03%
2023/06/19	3.5	58.90	1.3	59.05	58.70	2.2	3,541	0.06%
2023/06/16	2.1	59.16	1	59.30	59.00	1.1	3,544	0.03%
2023/06/15	5	59.96	0	0.00	59.90	5	3,447	0.15%
2023/06/13	2.1	60.59	6	60.32	60.20	-3.9	3,468	-0.11%
2023/06/12	0	0.00	1	60.00	60.00	-1	3,465	-0.03%
2023/06/09	9	59.04	0	0.00	59.00	9	3,482	0.26%
2023/06/08	5	58.90	1	59.10	58.60	4	3,542	0.11%
2023/06/07	22.8	59.71	0	0.00	59.20	22.8	3,549	0.64%
2023/06/06	1	63.70	1	63.80	63.40	0	3,446	0.00%
2023/06/02	1	63.80	1	63.50	63.80	0	3,299	0.00%
2023/06/01	1	63.40	0	0.00	63.10	1	3,240	0.03%
2023/05/25	0	0.00	62	65.50	65.20	-62	2,897	-2.14%
2023/05/23	0	0.00	0.1	65.40	65.60	-0.1	2,852	0.00%
2023/05/22	10	65.20	0	65.00	65.40	10	2,832	0.35%
2023/05/19	0	0.00	62.1	64.84	65.00	-62.1	2,821	-2.20%
2023/05/17	4	63.98	2.1	64.55	64.50	1.9	2,854	0.07%
2023/05/16	0	0.00	1	64.00	64.10	-1	2,806	-0.04%
2023/05/15	10	63.40	0	0.00	63.60	10	2,784	0.36%
2023/05/12	0	0.00	1	62.50	62.80	-1	2,774	-0.04%
2023/05/11	0	0.00	1	62.50	62.40	-1	2,761	-0.04%
2023/05/09	2	62.50	1	62.10	62.50	1	2,771	0.04%
2023/05/08	1	62.40	1	62.60	62.50	0	2,812	0.00%
2023/05/05	20	62.00	0	0.00	62.40	20	2,848	0.70%
2023/05/02	0	61.30	0	0.00	61.20	0	2,996	0.00%
2023/04/28	1	60.50	5	61.40	61.90	-4	3,078	-0.13%
2023/04/27	25	60.56	0	0.00	60.90	25	3,066	0.82%
2023/04/25	0	0.00	21	60.60	60.70	-21	3,058	-0.69%
2023/04/24	1	60.40	1	60.30	60.90	0	3,076	0.00%
2023/04/20	2	61.40	0	0.00	61.00	2	3,087	0.07%
2023/04/19	0.1	62.40	0	0.00	61.70	0.1	3,107	0.00%
2023/04/18	0	0.00	5	62.30	62.40	-5	3,084	-0.16%
2023/04/17	10	62.30	0	0.00	62.10	10	3,101	0.32%
2023/04/13	0.1	62.20	0	0.00	61.80	0.1	3,123	0.00%
2023/04/12	0	0.00	2	62.40	62.20	-2	3,113	-0.06%
2023/04/11	22	61.86	2	61.80	62.00	20	3,143	0.64%
2023/04/10	0	0.00	1.3	61.22	61.00	-1.3	3,173	-0.04%
2023/04/06	2	60.60	0	0.00	60.50	2	3,196	0.06%
2023/03/27	1	61.50	1	61.90	61.50	0	3,948	0.00%
2023/03/24	4	62.15	3	62.20	61.80	1	4,176	0.02%
2023/03/21	1	61.90	0	0.00	61.50	1	4,291	0.02%
2023/03/20	0	61.80	0	0.00	61.30	0	4,332	0.00%
2023/03/17	1	61.20	0	0.00	61.50	1	4,359	0.02%
2023/03/16	0.1	61.20	1	61.20	60.90	-0.9	4,377	-0.02%
2023/03/15	0.1	61.10	0	0.00	61.10	0.1	4,388	0.00%
2023/03/14	1.3	61.73	1	61.40	61.10	0.3	4,416	0.01%
2023/03/13	0	61.00	0	0.00	61.50	0	4,433	0.00%
2023/03/10	1.1	61.49	0	0.00	61.30	1.1	4,422	0.03%
2023/03/09	6	61.78	10	61.45	61.90	-4	4,421	-0.09%
2023/03/08	2	64.60	6	64.57	64.30	-4	4,339	-0.09%
2023/03/07	0	0.00	2	64.50	64.70	-2	4,404	-0.05%
2023/03/06	1	64.00	4	64.00	63.80	-3	4,480	-0.07%
2023/03/03	1	63.70	1	63.70	63.70	0	4,553	0.00%
2023/03/02	0	0.00	0.1	63.50	63.60	-0.1	4,653	0.00%
2023/03/01	22	62.48	2	62.60	62.30	20	4,696	0.43%
2023/02/24	9	63.00	20	62.60	62.50	-11	4,729	-0.23%
2023/02/23	0	0.00	1	63.90	63.60	-1	4,728	-0.02%
2023/02/22	0	0.00	1	63.30	63.40	-1	4,777	-0.02%
2023/02/21	2	64.00	1	63.90	63.70	1	4,780	0.02%
2023/02/20	0	63.60	0	0.00	64.20	0	4,816	0.00%
2023/02/17	1	63.20	1	63.70	63.60	0	4,823	0.00%
2023/02/16	0	0.00	2	63.20	63.20	-2	4,885	-0.04%
2023/02/15	1	62.10	0	0.00	62.20	1	4,905	0.02%
2023/02/14	0	0.00	0	63.10	62.90	0	4,887	0.00%
2023/02/13	0	0.00	2	62.90	62.80	-2	4,929	-0.04%
2023/02/10	1	62.60	0	0.00	62.70	1	4,953	0.02%
2023/02/09	2	62.60	5	62.80	62.80	-3	4,971	-0.06%
2023/02/08	0	63.13	0	0.00	63.10	0	5,051	0.00%
2023/02/06	6	63.08	3	62.67	62.60	3	5,070	0.06%
2023/02/03	6	62.18	0	62.20	62.60	6	5,060	0.12%
2023/02/02	1	61.60	2.2	61.55	61.50	-1.1	5,024	-0.02%
2023/01/31	1	60.50	17	60.50	60.40	-16	4,951	-0.32%
2023/01/30	1	59.91	1	60.40	60.80	0	4,882	0.00%
2023/01/17	20	60.20	0	0.00	60.20	20	4,826	0.41%
2023/01/16	0.1	60.20	0	0.00	60.10	0.1	4,845	0.00%
2023/01/13	0	0.00	0.1	59.90	59.70	-0.1	4,856	0.00%
2023/01/05	3	58.27	0	0.00	58.60	3	5,097	0.06%
2023/01/04	0	58.70	0	0.00	58.50	0	5,153	0.00%
2023/01/03	1	58.80	0	0.00	59.10	1	5,208	0.02%
2022/12/29	0.5	58.90	15	59.20	59.20	-14.5	5,233	-0.28%
2022/12/26	1	61.20	0.3	61.00	61.10	0.7	5,241	0.01%
2022/12/23	0	0.00	0.2	61.20	61.00	-0.2	5,286	0.00%
2022/12/22	1	61.80	1.3	61.71	61.50	-0.3	5,320	-0.01%
2022/12/21	0	0.00	2.2	61.43	61.20	-2.2	5,244	-0.04%
2022/12/20	0.6	62.18	11	61.60	61.40	-10.4	5,102	-0.20%
2022/12/19	0	0.00	5	61.80	61.60	-5	4,926	-0.10%
2022/12/16	0.5	60.70	3.1	61.26	61.40	-2.6	4,742	-0.05%
2022/12/15	1	60.20	0	0.00	60.00	1	4,621	0.02%
2022/12/13	0	0.00	2	58.55	59.00	-2	4,712	-0.04%
2022/12/12	1	58.30	3	58.73	59.00	-2	4,717	-0.04%
2022/12/09	10	59.80	0	0.00	59.80	10	4,788	0.21%
2022/12/08	2	59.35	1.1	59.89	59.80	0.9	4,793	0.02%
2022/12/07	0	0.00	1.4	59.94	59.50	-1.4	4,800	-0.03%
2022/12/06	0	60.00	8.5	60.08	60.00	-8.5	4,793	-0.18%
2022/12/05	13.3	60.42	2	60.80	61.10	11.3	4,813	0.23%
2022/12/02	22	59.93	1	60.20	59.90	21	4,757	0.44%
2022/12/01	3.5	59.17	3	59.73	59.70	0.5	4,752	0.01%
2022/11/30	1.5	58.50	0	0.00	58.30	1.5	4,729	0.03%
2022/11/29	1.2	58.04	0	0.00	57.60	1.2	4,663	0.03%
2022/11/28	1	58.35	0	57.80	57.40	1	4,623	0.02%
2022/11/25	1.3	57.92	8	58.70	57.80	-6.7	4,565	-0.15%
2022/11/24	0.5	58.99	2.3	58.84	58.80	-1.8	4,522	-0.04%
2022/11/23	5	57.96	5.5	58.59	58.20	-0.5	4,452	-0.01%
2022/11/22	4	57.00	3.5	57.63	57.80	0.5	4,438	0.01%
2022/11/21	1.5	56.43	10	56.00	56.60	-8.5	4,374	-0.19%
2022/11/18	0	55.50	0	0.00	55.50	0	4,341	0.00%
2022/11/17	1	55.90	0	0.00	56.00	1	4,302	0.02%
2022/11/16	0	0.00	5	55.70	55.80	-5	4,311	-0.12%
2022/11/15	0	0.00	1	56.30	56.30	-1	4,303	-0.02%
2022/11/14	11.1	56.20	53	55.55	56.10	-42	4,299	-0.98%
2022/11/11	0	0.00	2	54.75	54.90	-2	4,221	-0.05%
2022/11/10	1	54.00	0	0.00	54.20	1	4,181	0.02%
2022/11/09	40.1	54.35	0	54.60	54.30	40.1	4,200	0.96%
2022/11/08	12	53.74	1	54.20	54.40	11	4,179	0.26%
2022/11/07	8	54.26	1	54.21	54.10	7	4,152	0.17%
2022/11/04	3	52.97	3	54.33	54.40	0	4,139	0.00%
2022/11/02	0	0.00	10	52.10	52.30	-10	4,129	-0.24%
2022/11/01	0	52.42	0	0.00	52.20	0	4,171	0.00%
2022/10/27	1	53.00	0	0.00	53.10	1	4,223	0.02%
2022/10/25	10	53.70	0	53.70	53.50	10	4,242	0.24%
2022/10/24	0	0.00	0	53.80	53.80	0	4,298	0.00%
2022/10/21	0	53.81	0	0.00	53.60	0	4,301	0.00%
2022/10/19	0	54.50	0	0.00	54.40	0	4,249	0.00%
2022/10/17	0	0.00	2.2	53.11	53.70	-2.2	4,279	-0.05%
2022/10/14	2	52.95	3.5	53.74	52.80	-1.5	4,311	-0.03%
2022/10/13	0	0.00	2.1	53.06	53.10	-2.1	4,371	-0.05%
2022/10/12	1	52.90	0	0.00	53.00	1	4,399	0.02%
2022/10/11	0	0.00	1	54.00	53.50	-1	4,410	-0.02%
2022/10/06	0	0.00	1	55.20	54.90	-1	4,410	-0.02%
2022/10/04	0	0.00	0.1	54.50	54.30	-0.1	4,452	0.00%
2022/10/03	0	0.00	4	53.03	53.30	-4	4,409	-0.09%
2022/09/30	0	0.00	2	52.10	52.80	-2	4,405	-0.05%
2022/09/29	2	52.70	0	0.00	52.80	2	4,403	0.05%
2022/09/27	1	52.00	0	0.00	52.20	1	4,345	0.02%
2022/09/26	2.3	52.65	0	0.00	52.20	2.3	4,348	0.05%
2022/09/23	2.3	53.26	0.5	53.90	53.10	1.8	4,344	0.04%
2022/09/22	1.3	53.66	0	0.00	53.90	1.3	4,362	0.03%
2022/09/21	3	55.07	2	55.20	54.90	1	4,283	0.02%
2022/09/20	5.2	56.79	0	0.00	56.10	5.2	4,200	0.12%
2022/09/19	2	56.85	0	0.00	56.50	2	4,170	0.05%
2022/09/16	3	57.40	0	0.00	57.40	3	4,156	0.07%
2022/09/15	2	57.75	0	0.00	57.40	2	4,208	0.05%
2022/09/14	0	57.50	0	0.00	56.70	0	4,402	0.00%
2022/09/13	4	57.80	0	0.00	57.80	4	4,559	0.09%
2022/09/07	0.2	55.54	0	0.00	55.50	0.2	5,030	0.00%
2022/09/05	0.1	54.59	0	0.00	54.90	0.1	5,219	0.00%
2022/09/02	0	55.40	0	0.00	54.60	0	5,371	0.00%
2022/09/01	0	56.00	0	0.00	55.40	0	5,463	0.00%
2022/08/31	2	55.85	0	0.00	55.80	2	5,825	0.03%
2022/08/30	0	0.00	0.2	55.98	56.30	-0.2	5,947	0.00%
2022/08/26	10	55.78	0	0.00	56.00	10	6,082	0.16%
2022/08/24	1	55.80	0	0.00	55.30	1	6,195	0.02%
2022/08/23	0	0.00	1	56.00	55.70	-1	6,380	-0.02%
2022/08/22	0	0.00	3	56.00	56.50	-3	6,505	-0.05%
2022/08/19	1	55.50	0	0.00	56.30	1	6,550	0.02%
2022/08/18	1	55.80	0	0.00	55.70	1	6,627	0.02%
2022/08/17	0	56.60	0	0.00	56.30	0	6,701	0.00%
2022/08/15	0	0.00	6	55.80	55.60	-6	6,734	-0.09%
2022/08/11	5	55.40	0	0.00	55.00	5	6,805	0.07%
2022/08/10	1	55.59	1	54.70	54.70	0	6,818	0.00%
2022/08/09	0	0.00	0.2	55.50	55.20	-0.2	6,807	0.00%
2022/08/08	0	0.00	0.1	56.60	56.50	-0.1	6,779	0.00%
2022/08/04	1	53.80	0	0.00	54.50	1	6,747	0.01%
2022/08/01	2	55.85	0	0.00	55.80	2	6,959	0.03%
2022/07/29	0	0.00	1	55.40	55.30	-1	6,986	-0.01%
2022/07/22	0	0.00	0.2	54.60	54.30	-0.2	6,836	0.00%
2022/07/20	0	0.00	0.1	53.50	53.50	-0.1	6,769	0.00%
2022/07/15	0	53.30	0	0.00	53.10	0	6,669	0.00%
2022/07/13	0	0.00	1	53.10	53.50	-1	6,639	-0.02%
2022/07/12	0	0.00	1	51.50	51.80	-1	6,605	-0.02%
2022/07/08	1	52.80	5	52.60	52.50	-4	6,590	-0.06%
2022/07/07	0	51.00	0.2	52.48	52.30	-0.2	6,588	0.00%
2022/07/06	1	51.90	0	0.00	51.60	1	6,585	0.02%
2022/07/05	0	0.00	0.1	52.00	52.20	-0.1	6,568	0.00%
2022/07/04	2	52.70	1	52.50	52.50	1	6,542	0.02%
2022/07/01	1	53.00	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0	53.50	0	0.00	53.20	0	6,524	0.00%
2022/06/28	5	55.20	0	0.00	54.90	5	6,444	0.08%
2022/06/27	0	55.10	0.3	55.10	55.00	-0.3	6,450	0.00%
2022/06/24	1.1	54.32	0	0.00	54.30	1.1	6,406	0.02%
2022/06/23	2.1	54.57	2	54.45	53.90	0.1	6,378	0.00%
2022/06/22	1.1	54.47	0	0.00	53.90	1.1	6,202	0.02%
2022/06/21	0	54.80	0.1	55.50	54.90	-0.1	5,980	0.00%
2022/06/20	2.6	55.25	3	54.53	54.20	-0.4	5,811	-0.01%
2022/06/17	2.1	55.92	1	56.20	56.00	1.1	5,585	0.02%
2022/06/16	0	57.20	3	57.73	56.90	-3	5,408	-0.06%
2022/06/15	4	57.20	0	0.00	57.40	4	5,445	0.07%
2022/06/14	1.1	56.92	1	57.40	58.00	0.1	5,385	0.00%
2022/06/13	2.7	58.58	1	58.51	58.50	1.7	5,277	0.03%
2022/06/10	10.2	60.68	1	61.30	61.30	9.2	5,135	0.18%
2022/06/09	18.7	61.50	0	0.00	61.50	18.7	5,030	0.37%
2022/06/08	4.2	70.00	3.2	70.04	70.10	1	4,658	0.02%
2022/06/07	1	69.90	0	0.00	69.60	1	4,562	0.02%
2022/06/06	1.2	68.74	6	69.05	69.90	-4.8	4,539	-0.11%
2022/06/02	0.1	69.61	0	0.00	69.30	0.1	4,486	0.00%
2022/06/01	4	70.08	3	70.53	70.00	1	4,508	0.02%
2022/05/31	6.2	68.00	0	0.00	70.30	6.2	4,464	0.14%
2022/05/30	0.5	70.19	18	69.10	69.40	-17.5	4,269	-0.41%
2022/05/27	0.2	71.05	0	0.00	70.60	0.2	4,152	0.01%
2022/05/26	1.6	71.30	0	0.00	70.60	1.6	4,132	0.04%
2022/05/25	0.1	72.50	1	73.10	72.60	-0.9	4,140	-0.02%
2022/05/23	0	73.50	0	0.00	73.60	0	4,207	0.00%
2022/05/20	0.1	73.00	1	73.00	74.00	-0.9	4,264	-0.02%
2022/05/19	0	72.40	0	0.00	72.80	0	4,275	0.00%
2022/05/18	0.2	72.50	0	0.00	73.30	0.2	4,229	0.00%
2022/05/17	0	0.00	1	71.50	72.40	-1	4,203	-0.02%
2022/05/16	0.1	71.10	0	0.00	71.60	0.1	4,198	0.00%
2022/05/13	0.1	70.50	0	0.00	70.40	0.1	4,172	0.00%
2022/05/12	1	70.70	0	0.00	70.40	1	4,166	0.02%
2022/05/11	0.5	71.22	0	0.00	71.10	0.5	4,161	0.01%
2022/05/10	0.1	72.96	0	0.00	73.30	0.1	4,103	0.00%
2022/05/09	0.1	77.27	2	75.50	75.10	-1.9	4,020	-0.05%
2022/05/06	1.1	79.22	4	78.85	78.80	-2.9	3,970	-0.07%
2022/05/05	2.1	79.33	0	79.50	79.60	2.1	4,017	0.05%
2022/05/03	0	0.00	1	77.90	78.00	-1	4,060	-0.02%
2022/04/29	0	0.00	1	77.50	77.50	-1	4,110	-0.02%
2022/04/28	0.1	75.70	13	75.62	76.50	-12.9	4,158	-0.31%
2022/04/27	1.2	75.50	2	75.20	75.50	-0.8	4,160	-0.02%
2022/04/26	0	0.00	2	76.55	76.50	-2	4,121	-0.05%
2022/04/25	8	77.24	0	77.00	76.90	8	4,139	0.19%
2022/04/22	5	78.50	1	78.60	78.50	4	4,072	0.10%
2022/04/21	0	78.50	1	78.80	78.80	-1	4,071	-0.02%
2022/04/20	2	78.15	0.2	78.50	78.80	1.9	4,084	0.05%
2022/04/19	0	0.00	3	78.70	78.70	-3	4,123	-0.07%
2022/04/18	0	0.00	2.8	77.36	78.10	-2.8	4,232	-0.07%
2022/04/15	0	0.00	1	77.40	77.60	-1	4,235	-0.02%
2022/04/11	0	0.00	23	75.91	76.10	-23	4,288	-0.54%
2022/04/08	2	75.10	0	0.00	76.00	2	4,313	0.05%
2022/04/07	1	75.03	1	75.70	75.00	0	4,301	0.00%
2022/04/06	0	0.00	17	75.40	76.20	-17	4,276	-0.40%
2022/04/01	2	74.95	2	74.70	75.10	0	4,258	0.00%
2022/03/28	0	0.00	31.5	74.69	75.20	-31.5	4,898	-0.64%
2022/03/25	2	75.00	1.1	74.62	75.00	0.9	5,295	0.02%
2022/03/24	0.1	74.70	2	74.55	74.90	-2	5,885	-0.03%
2022/03/23	0	0.00	1	74.60	74.90	-1	6,380	-0.02%
2022/03/21	2	74.60	2.3	74.69	74.50	-0.3	6,730	0.00%
2022/03/18	1.3	73.62	15	76.13	76.70	-13.7	6,758	-0.20%
2022/03/17	0	0.00	1.1	71.94	72.40	-1.1	6,778	-0.02%
2022/03/16	3.5	71.42	2.1	71.30	71.10	1.3	6,881	0.02%
2022/03/15	1.1	71.17	0	0.00	71.40	1.1	6,897	0.02%
2022/03/14	11	72.20	0	0.00	72.40	11	6,967	0.16%
2022/03/11	0.1	72.40	0	0.00	72.30	0.1	7,030	0.00%
2022/03/10	0.2	72.80	3	72.93	73.10	-2.8	7,181	-0.04%
2022/03/09	37.4	70.86	9	71.30	71.20	28.4	7,165	0.40%
2022/03/08	1	70.00	4	70.23	70.00	-3	7,191	-0.04%
2022/03/07	0.1	70.80	2	70.60	71.30	-1.9	7,191	-0.03%
2022/03/04	22	72.80	0	0.00	72.40	22	7,241	0.30%
2022/03/03	1	73.70	0	0.00	73.80	1	7,296	0.01%
2022/03/02	1	73.50	1	72.60	73.40	0	7,403	0.00%
2022/03/01	3	72.63	51	72.59	73.00	-48	7,487	-0.64%
2022/02/25	1.2	72.83	1	71.90	71.90	0.2	7,537	0.00%
2022/02/24	1	72.40	24	72.36	72.00	-23	7,477	-0.31%
2022/02/23	2	72.85	2	72.70	73.60	0	7,373	0.00%
2022/02/22	1	71.90	1.1	71.65	71.70	-0.1	7,311	0.00%
2022/02/21	0	0.00	6	70.57	71.50	-6	7,250	-0.08%
2022/02/17	30.1	69.57	0	0.00	69.60	30.1	7,411	0.41%
2022/02/16	4	68.93	1	68.90	69.50	3	7,560	0.04%
2022/02/15	1.1	68.63	1	68.80	68.50	0.1	7,562	0.00%
2022/02/14	0.1	69.10	0	0.00	69.00	0.1	7,593	0.00%
2022/02/10	1.1	69.42	0	0.00	70.00	1.1	7,672	0.01%
2022/02/09	3	69.73	10	69.80	70.00	-7	7,696	-0.09%
2022/02/08	12.3	69.72	0.1	69.80	70.00	12.2	7,711	0.16%
2022/02/07	10	68.00	25.1	68.70	69.90	-15.1	7,727	-0.20%
2022/01/26	0	0.00	1	67.70	67.60	-1	7,715	-0.01%
2022/01/25	1.1	66.82	21	67.83	68.00	-19.9	7,715	-0.26%
2022/01/24	4.2	66.74	11	67.90	68.00	-6.9	7,675	-0.09%
2022/01/21	3	67.93	21	68.42	68.50	-18	7,629	-0.24%
2022/01/20	2	67.90	2	68.10	68.90	0	7,587	0.00%
2022/01/19	2.4	68.58	20	68.35	68.00	-17.7	7,572	-0.23%
2022/01/18	3.5	69.33	5.1	69.38	69.30	-1.6	7,547	-0.02%
2022/01/17	4	67.93	0	0.00	68.10	4	7,479	0.05%
2022/01/14	2	67.40	6	67.25	67.90	-4	7,466	-0.05%
2022/01/13	0	0.00	6	67.27	68.00	-6	7,495	-0.08%
2022/01/12	12	67.54	2.3	68.61	67.60	9.7	7,468	0.13%
2022/01/11	4.1	67.01	1	67.79	67.70	3.1	7,411	0.04%
2022/01/10	4.1	65.88	0	0.00	66.20	4.1	7,293	0.06%
2022/01/07	11	66.13	2	65.70	66.00	9	7,275	0.12%
2022/01/06	12	66.98	0	0.00	66.30	12	7,239	0.17%
2022/01/05	0	65.40	1	65.40	66.10	-1	7,157	-0.01%
2022/01/04	0.2	65.80	0	0.00	65.90	0.2	7,174	0.00%
2022/01/03	2	65.90	5	66.06	66.10	-3	7,165	-0.04%
2021/12/30	3.2	66.29	1	66.30	66.20	2.2	7,132	0.03%
2021/12/28	1	66.00	1	66.00	66.50	0	7,150	0.00%
2021/12/27	6	65.98	4.2	65.86	66.20	1.8	7,139	0.03%
2021/12/24	2.1	66.68	1	66.60	66.50	1.1	7,129	0.02%
2021/12/23	1.1	67.62	13	66.18	67.70	-11.9	7,055	-0.17%
2021/12/22	11	65.68	22	65.91	65.80	-11	6,838	-0.16%
2021/12/21	0.1	65.10	43	64.98	65.00	-42.9	6,538	-0.66%
2021/12/20	40	63.87	7	63.90	63.50	33	6,127	0.54%
2021/12/17	13	66.59	4.1	67.42	66.40	8.9	5,526	0.16%
2021/12/16	1	65.10	2.2	66.29	65.70	-1.2	5,018	-0.02%
2021/12/15	1	64.20	1.1	65.64	65.00	-0.1	4,832	0.00%
2021/12/14	1	63.70	3	63.70	63.30	-2	4,719	-0.04%
2021/12/13	2	64.30	7	65.13	64.10	-5	4,597	-0.11%
2021/12/10	7.1	63.98	2.1	63.98	64.10	5	4,440	0.11%
2021/12/09	1	62.20	0	0.00	62.60	1	4,306	0.02%
2021/12/08	0.8	62.00	0	0.00	62.00	0.8	4,233	0.02%
2021/12/07	2	61.00	1	61.20	61.00	1	4,129	0.02%
2021/12/06	0	0.00	7	60.83	61.00	-7	4,068	-0.17%
2021/12/03	1	59.80	1	59.90	59.60	0	3,912	0.00%
2021/12/02	5.1	59.50	2	59.30	59.50	3.1	3,869	0.08%
2021/12/01	3.1	59.40	1.2	59.33	59.20	1.9	3,795	0.05%
2021/11/30	4	58.38	0	0.00	58.40	4	3,712	0.11%
2021/11/29	3	57.93	14	57.99	57.90	-11	3,577	-0.31%
2021/11/26	2	59.00	8	58.70	57.90	-6	3,513	-0.17%
2021/11/25	3	59.20	30.4	59.99	60.20	-27.4	3,438	-0.80%
2021/11/24	16	58.64	2	58.85	58.70	14	3,325	0.42%
2021/11/23	15	57.80	2	58.00	57.90	13	3,219	0.40%
2021/11/22	0	0.00	1	57.40	57.40	-1	3,212	-0.03%
2021/11/19	4.1	57.29	0	0.00	56.80	4.1	3,217	0.13%
2021/11/18	1	56.70	2	57.15	57.40	-1	3,200	-0.03%
2021/11/17	5	57.22	0	0.00	57.20	5	3,164	0.16%
2021/11/16	2	57.85	2	58.25	58.30	0	3,062	0.00%
2021/11/15	29.1	56.95	0	0.00	57.80	29.1	3,028	0.96%
2021/11/12	4.1	57.48	0	0.00	57.80	4.1	2,879	0.14%
2021/11/10	1.3	58.00	1	57.90	57.80	0.3	2,940	0.01%
2021/11/09	0	0.00	3	57.83	57.80	-3	2,994	-0.10%
2021/11/05	0	0.00	3	55.77	56.60	-3	2,981	-0.10%
2021/11/04	1	56.40	1	56.50	56.20	0	2,987	0.00%
2021/11/03	2	55.95	6	55.80	56.00	-4	2,963	-0.13%
2021/11/02	0	0.00	2.1	54.30	54.40	-2.1	2,932	-0.07%
2021/11/01	1	54.20	0	0.00	54.20	1	2,964	0.03%
2021/10/29	0	0.00	1	53.90	53.80	-1	2,989	-0.03%
2021/10/28	0	0.00	4	54.08	53.80	-4	3,032	-0.13%
2021/10/26	0	0.00	3	53.20	53.30	-3	3,146	-0.10%
2021/10/25	2	53.00	0	0.00	53.00	2	3,166	0.06%
2021/10/21	1	51.80	0	0.00	51.80	1	3,235	0.03%
2021/10/20	0	0.00	1	52.70	52.20	-1	3,259	-0.03%
2021/10/19	0	0.00	1	52.90	52.90	-1	3,285	-0.03%
2021/10/15	0	0.00	10	52.00	52.10	-10	3,363	-0.30%
2021/10/14	0	0.00	40	51.50	51.70	-40	3,418	-1.17%
2021/10/12	1.3	51.38	0	0.00	51.20	1.3	3,532	0.04%
2021/10/08	0	0.00	4	52.20	52.20	-4	3,556	-0.11%
2021/10/05	4	50.83	3	50.80	50.80	1	3,689	0.03%
2021/10/04	1	51.30	0	0.00	51.10	1	3,768	0.03%
2021/10/01	2	51.30	0	0.00	51.10	2	3,828	0.05%
2021/09/29	5	51.76	0	0.00	51.70	5	3,999	0.13%
2021/09/27	0	0.00	1	53.50	52.80	-1	4,249	-0.02%
2021/09/24	20	52.90	1	52.70	52.80	19	4,367	0.44%
2021/09/22	2	52.05	0	0.00	52.10	2	4,522	0.04%
2021/09/17	11	53.36	3	53.43	53.50	8	4,552	0.18%
2021/09/16	13	52.87	0.1	53.03	53.00	12.9	4,653	0.28%
2021/09/15	1	53.00	0	0.00	52.80	1	5,015	0.02%
2021/09/13	10	52.70	0	0.00	52.70	10	5,629	0.18%
2021/09/08	0	0.00	1	53.10	52.90	-1	6,342	-0.02%
2021/09/06	0	0.00	1	53.40	53.00	-1	6,596	-0.02%
2021/09/01	5	53.20	1	53.40	53.60	4	6,783	0.06%
2021/08/31	0	53.00	1.1	52.59	53.80	-1.1	7,024	-0.02%
2021/08/30	0	52.55	0.2	52.40	52.90	-0.2	7,229	0.00%
2021/08/25	0	0.00	2	52.00	52.30	-2	7,451	-0.03%
2021/08/23	0	0.00	2	51.60	51.50	-2	7,576	-0.03%
2021/08/20	3	50.93	0	0.00	50.80	3	7,601	0.04%
2021/08/19	8	51.21	0	0.00	51.00	8	7,743	0.10%
2021/08/18	1	52.20	0	0.00	52.30	1	7,727	0.01%
2021/08/17	1	52.21	2	51.95	52.00	-1	7,773	-0.01%
2021/08/16	2	52.50	3.1	52.55	52.60	-1.1	7,721	-0.01%
2021/08/13	1	53.90	4.1	53.80	53.90	-3.1	7,703	-0.04%
2021/08/12	0	0.00	3	53.50	53.70	-3	7,690	-0.04%
2021/08/11	6	52.92	0	0.00	52.70	6	7,684	0.08%
2021/08/10	0	0.00	3	53.03	52.60	-3	7,742	-0.04%
2021/08/09	2	53.70	1	53.60	53.60	1	7,800	0.01%
2021/08/06	0	0.00	2	54.00	53.90	-2	7,838	-0.03%
2021/08/04	1	53.70	0	0.00	53.70	1	8,012	0.01%
2021/08/03	1	54.10	0	0.00	54.10	1	8,045	0.01%
2021/08/02	0	0.00	13	53.13	54.00	-13	8,001	-0.16%
2021/07/30	1	52.60	1	52.50	53.00	0	7,962	0.00%
2021/07/28	0.2	52.40	1	52.30	52.40	-0.8	7,956	-0.01%
2021/07/27	10	52.30	1	52.70	52.70	9	8,048	0.11%
2021/07/26	0.1	53.30	10	53.30	52.60	-9.9	8,056	-0.12%
2021/07/23	1	52.60	1	52.80	52.90	0	7,999	0.00%
2021/07/21	0	0.00	12	52.00	52.20	-12	7,966	-0.15%
2021/07/20	5	52.00	1	52.10	52.00	4	7,944	0.05%
2021/07/19	5	52.00	0	0.00	52.30	5	7,938	0.06%
2021/07/16	15	52.27	0	0.00	52.50	15	7,997	0.19%
2021/07/15	0	0.00	1.2	52.13	52.10	-1.2	7,955	-0.02%
2021/07/14	2.1	52.19	0	0.00	52.20	2.1	7,933	0.03%
2021/07/13	0	0.00	0.2	52.30	52.20	-0.2	7,917	0.00%
2021/07/12	2	52.35	2	52.40	52.50	0	7,884	0.00%
2021/07/09	4.1	52.40	3	52.40	52.60	1.1	7,855	0.01%
2021/07/08	1	52.30	1	52.40	52.30	0	7,790	0.00%
2021/07/07	3	51.97	0	0.00	51.90	3	7,754	0.04%
2021/07/06	4	52.25	4	51.70	52.00	0	7,682	0.00%
2021/07/05	1	51.00	1	51.10	51.50	0	7,582	0.00%
2021/07/02	1	50.69	1	50.70	50.80	0	7,471	0.00%
2021/07/01	2	50.50	0	0.00	50.50	2	7,359	0.03%
2021/06/30	0	0.00	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	2	50.65	2	50.65	50.60	0	7,241	0.00%
2021/06/28	5	50.80	0	0.00	51.00	5	7,199	0.07%
2021/06/25	10.5	51.49	1	51.90	51.30	9.5	7,177	0.13%
2021/06/24	8.2	51.44	5	51.66	51.60	3.2	7,073	0.05%
2021/06/23	3.2	50.33	0	0.00	50.40	3.2	6,744	0.05%
2021/06/22	6	50.32	2	50.55	49.80	4	6,466	0.06%
2021/06/21	6.1	50.18	0	0.00	49.85	6.1	6,167	0.10%
2021/06/18	10	52.23	10	52.80	51.50	0	5,852	0.00%
2021/06/17	0	0.00	1	52.70	53.00	-1	5,585	-0.02%
2021/06/16	5	52.76	11	52.34	53.10	-6	5,663	-0.11%
2021/06/15	4	52.90	30	52.40	52.60	-26	5,599	-0.46%
2021/06/11	4	53.48	0	0.00	53.70	4	5,597	0.07%
2021/06/09	4	54.28	0	0.00	54.10	4	5,660	0.07%
2021/06/08	10	54.65	1.2	54.27	54.60	8.8	5,602	0.16%
2021/06/07	103	59.19	4	58.98	59.50	99	5,350	1.85%	大買/
2021/06/04	2	59.45	2	59.55	59.70	0	5,122	0.00%
2021/06/03	12	60.00	0	0.00	60.10	12	5,052	0.24%
2021/06/02	45	61.50	5	60.68	60.50	40	4,951	0.81%
2021/06/01	22	60.47	4.5	61.58	61.60	17.5	4,901	0.36%
2021/05/31	10	59.00	7.8	59.50	59.80	2.2	4,844	0.04%
2021/05/28	72	58.30	0	0.00	58.70	72	4,828	1.49%
2021/05/27	2	58.45	0	0.00	58.10	2	4,846	0.04%
2021/05/26	0	0.00	6.4	59.42	59.60	-6.4	4,779	-0.13%
2021/05/25	6	58.78	0	0.00	58.90	6	4,795	0.13%
2021/05/24	1	58.60	11	58.20	58.80	-10	4,790	-0.21%
2021/05/21	10	58.14	31	57.90	58.00	-21	4,794	-0.44%
2021/05/20	3	57.30	6	58.60	57.30	-3	4,803	-0.06%
2021/05/19	6	58.67	1.2	59.38	58.10	4.8	4,745	0.10%
2021/05/18	41	57.22	6	57.73	58.20	35	4,685	0.75%
2021/05/17	0	0.00	6	56.95	56.00	-6	4,605	-0.13%
2021/05/14	20.1	56.95	0.2	56.50	56.70	19.9	4,521	0.44%
2021/05/13	0	0.00	4	56.10	56.20	-4	4,445	-0.09%
2021/05/12	7.3	56.47	28	56.07	56.30	-20.7	4,346	-0.48%
2021/05/11	0	0.00	83	56.44	56.10	-83	4,210	-1.97%
2021/05/10	0	0.00	2	56.70	57.00	-2	4,155	-0.05%
2021/05/07	0.2	55.50	1	55.60	56.10	-0.8	4,207	-0.02%
2021/05/06	1	54.60	0	0.00	54.60	1	4,208	0.02%
2021/05/05	0.5	55.30	0	0.00	55.00	0.5	4,180	0.01%
2021/05/04	1	56.60	6	55.63	55.10	-5	4,169	-0.12%
2021/05/03	0.5	56.00	1	55.70	55.80	-0.5	4,062	-0.01%
2021/04/29	1	55.40	0	0.00	55.70	1	4,045	0.02%
2021/04/27	0.1	55.40	0	0.00	55.40	0.1	4,055	0.00%
2021/04/26	0	0.00	1	56.00	56.00	-1	4,033	-0.02%
2021/04/23	0	0.00	8	56.14	55.30	-8	4,033	-0.20%
2021/04/22	11.4	57.20	1	57.50	56.30	10.4	4,039	0.26%
2021/04/21	1	57.00	2	57.00	57.20	-1	3,974	-0.03%
2021/04/20	80	56.76	0	0.00	56.80	80	3,953	2.02%
2021/04/16	0.2	55.00	0	0.00	55.60	0.2	3,932	0.01%
2021/04/14	1	55.00	1	54.50	55.00	0	3,959	0.00%
2021/04/13	3	55.30	4	55.45	55.30	-1	3,980	-0.03%
2021/04/08	3	55.17	0	0.00	55.30	3	3,974	0.08%
2021/04/07	1	55.30	3	55.33	55.80	-2	3,955	-0.05%
2021/04/06	2	55.15	0	0.00	55.00	2	3,961	0.05%
2021/04/01	0.3	54.60	0	0.00	54.70	0.3	3,974	0.01%
2021/03/31	2	55.30	2	55.00	54.50	0	3,951	0.00%
2021/03/30	0	0.00	4	54.90	55.20	-4	3,997	-0.10%
2021/03/29	2	54.60	7	54.59	55.20	-5	4,044	-0.12%
2021/03/26	3.2	53.93	1	53.90	53.70	2.2	4,071	0.05%
2021/03/25	1	54.00	0	0.00	54.00	1	4,136	0.02%
2021/03/24	0	0.00	3	54.20	54.10	-3	4,247	-0.07%
2021/03/23	4	53.60	0	0.00	53.70	4	4,246	0.09%
2021/03/22	1	53.60	0	0.00	54.10	1	4,288	0.02%
2021/03/19	2	54.05	0.5	54.12	54.10	1.5	4,272	0.04%
2021/03/18	1	54.90	3	54.87	54.90	-2	4,158	-0.05%
2021/03/17	10	55.22	2	55.20	54.90	8	4,085	0.20%
2021/03/16	9	54.17	5	54.22	53.80	4	4,021	0.10%
2021/03/15	0	0.00	6	54.80	54.80	-6	3,899	-0.15%
2021/03/12	0	0.00	2	49.80	49.90	-2	3,903	-0.05%
2021/03/11	3	49.70	5	49.55	49.35	-2	3,951	-0.05%
2021/03/10	2	49.05	2	49.60	49.10	0	3,979	0.00%
2021/03/09	2	49.10	0	0.00	49.15	2	4,003	0.05%
2021/03/08	8	48.92	4	48.70	48.70	4	4,016	0.10%
2021/03/05	3	48.58	6	49.10	48.75	-3	4,046	-0.07%
2021/03/04	0	0.00	2	49.15	49.10	-2	4,165	-0.05%
2021/03/03	0	0.00	1	49.10	49.35	-1	4,175	-0.02%
2021/03/02	3	49.63	0	0.00	49.00	3	4,170	0.07%
2021/02/26	12	49.32	14	49.53	49.35	-2	4,182	-0.05%
2021/02/25	30	50.30	33	49.92	50.40	-3	4,126	-0.07%
2021/02/23	14	48.09	10	47.95	48.30	4	4,052	0.10%
2021/02/22	0	0.00	1	47.80	47.85	-1	4,047	-0.02%
2021/02/18	1	47.10	0	0.00	47.10	1	4,072	0.02%
2021/02/17	0	0.00	8	47.66	47.25	-8	4,140	-0.19%
2021/02/05	8	46.93	1	47.30	46.80	7	4,189	0.17%
2021/02/04	10	47.17	0	0.00	47.05	10	4,216	0.24%
2021/02/03	0	0.00	4	47.16	47.30	-4	4,273	-0.09%
2021/02/02	0	0.00	5.6	46.73	46.65	-5.6	4,278	-0.13%
2021/02/01	1	45.25	0	0.00	45.85	1	4,271	0.02%
2021/01/27	0	0.00	0.1	47.30	47.25	-0.1	4,180	0.00%
2021/01/26	0	0.00	1	46.95	47.05	-1	4,172	-0.02%
2021/01/22	1	46.00	1	46.20	46.80	0	4,182	0.00%
2021/01/20	0	0.00	1	46.15	46.15	-1	4,187	-0.02%
2021/01/18	0	0.00	1	46.90	46.95	-1	4,197	-0.02%
2021/01/15	0	0.00	13	47.85	47.55	-13	4,198	-0.31%
2021/01/14	10	46.80	0	0.00	46.85	10	4,202	0.24%
2021/01/12	0	0.00	40	47.00	46.75	-40	4,239	-0.94%
2021/01/11	1	47.30	0	0.00	47.55	1	4,216	0.02%
2021/01/08	2	47.45	2	47.10	47.80	0	4,219	0.00%
2021/01/07	1	47.45	1	47.75	47.25	0	4,196	0.00%
2021/01/06	1	46.65	1	47.30	47.35	0	4,182	0.00%
2020/12/31	2	47.08	0	0.00	47.00	2	4,197	0.05%
2020/12/30	0	0.00	2	46.75	46.75	-2	4,201	-0.05%
2020/12/29	2	46.55	1	47.00	46.90	1	4,209	0.02%
2020/12/28	10.1	47.15	11	47.07	47.05	-0.9	4,232	-0.02%
2020/12/24	0	0.00	1	46.60	47.00	-1	4,218	-0.02%
2020/12/23	30	46.15	0.4	46.10	46.60	29.6	4,103	0.72%
2020/12/22	1	45.80	1	45.50	45.10	0	4,015	0.00%
2020/12/21	0	0.00	2	45.15	45.20	-2	3,985	-0.05%
2020/12/18	0	0.00	2	46.00	44.85	-2	3,902	-0.05%
2020/12/16	1	45.70	2.1	46.04	45.80	-1.1	3,804	-0.03%
2020/12/15	0	0.00	1	44.80	44.40	-1	3,737	-0.03%
2020/12/14	1	44.80	1	44.95	45.00	0	3,710	0.00%
2020/12/11	0	0.00	2	44.90	45.15	-2	3,698	-0.05%
2020/12/08	0	0.00	1	45.10	45.20	-1	3,633	-0.03%
2020/12/07	10	45.00	10	44.95	44.95	0	3,588	0.00%
2020/12/04	5	44.35	1	44.60	44.55	4	3,584	0.11%
2020/12/03	0	0.00	1	44.80	44.50	-1	3,545	-0.03%
2020/12/02	21	44.71	11	44.88	44.85	10	3,501	0.29%
2020/12/01	1	44.30	0	0.00	44.35	1	3,499	0.03%
2020/11/27	0	0.00	7	44.64	44.95	-7	3,372	-0.21%
2020/11/26	11	43.63	1	43.90	44.10	10	3,345	0.30%
2020/11/25	6	43.68	0	0.00	43.50	6	3,381	0.18%
2020/11/23	1	43.45	0	0.00	43.55	1	3,312	0.03%
2020/11/20	1	43.25	0	0.00	43.30	1	3,290	0.03%
2020/11/18	0	0.00	1	43.55	43.70	-1	3,291	-0.03%
2020/11/17	0.4	43.75	10	43.55	43.20	-9.6	3,374	-0.28%
2020/11/16	0	0.00	1.1	43.55	43.50	-1.1	3,392	-0.03%
2020/11/13	203	42.35	0	0.00	42.35	203	3,380	6.01%	大買/鉅額交易
2020/11/11	0	0.00	3	43.35	43.10	-3	3,305	-0.09%
2020/11/10	0	0.00	4	42.83	42.80	-4	3,295	-0.12%
2020/11/05	0	0.00	1	42.75	42.65	-1	3,612	-0.03%
2020/11/02	0	0.00	1	42.70	42.50	-1	3,619	-0.03%
2020/10/30	3	42.77	4	42.39	42.45	-1	3,629	-0.03%
2020/10/29	0	0.00	10	42.10	42.00	-10	3,632	-0.28%
2020/10/28	3	42.70	1	42.55	42.50	2	3,660	0.05%
2020/10/23	1	42.15	0	0.00	42.10	1	3,636	0.03%
2020/10/22	0	0.00	2.1	42.65	42.65	-2.1	3,731	-0.05%
2020/10/21	0	0.00	11	42.65	42.05	-11	3,688	-0.30%
2020/10/19	1	41.80	0	0.00	41.95	1	3,690	0.03%
2020/10/16	5	42.20	0	0.00	41.75	5	3,729	0.13%
2020/10/15	7	41.55	0	0.00	41.85	7	3,838	0.18%
2020/10/14	0	0.00	2	42.00	41.60	-2	3,988	-0.05%
2020/10/13	2	42.20	4	41.93	42.30	-2	4,045	-0.05%
2020/10/08	2	40.35	22	40.36	40.45	-20	4,144	-0.48%
2020/10/07	4	40.66	0	0.00	40.50	4	4,206	0.10%
2020/10/05	5	40.35	3	41.30	40.15	2	4,298	0.05%
2020/09/30	1	41.25	0	0.00	41.30	1	4,301	0.02%
2020/09/29	1	40.90	0	0.00	40.90	1	4,353	0.02%
2020/09/28	2	41.23	0	0.00	41.25	2	4,469	0.04%
2020/09/25	1	40.50	1	40.75	40.75	0	4,529	0.00%
2020/09/24	3	40.33	0	0.00	40.15	3	4,559	0.07%
2020/09/23	3	41.28	0	0.00	41.40	3	4,575	0.07%
2020/09/22	1	41.15	10	41.70	41.10	-9	4,630	-0.19%
2020/09/21	102	41.89	0	0.00	41.65	102	4,661	2.19%	大買/鉅額交易
2020/09/17	4	42.28	0	0.00	42.35	4	4,821	0.08%
2020/09/16	0	0.00	2	42.60	42.70	-2	4,920	-0.04%
2020/09/07	0	0.00	2	42.90	42.90	-2	5,881	-0.03%
2020/09/04	3	42.83	2.5	42.83	43.15	0.5	6,022	0.01%
2020/09/03	2	43.15	1	43.10	43.05	1	6,100	0.02%
2020/09/02	6	43.58	0	0.00	43.45	6	6,134	0.10%
2020/09/01	1	43.95	0	0.00	43.70	1	6,218	0.02%
2020/08/31	0	0.00	1	43.75	43.70	-1	6,234	-0.02%
2020/08/28	24	44.41	0	0.00	44.25	24	6,237	0.38%
2020/08/24	0.2	44.90	1.2	44.99	45.05	-0.9	6,480	-0.01%
2020/08/21	5	43.90	5	43.80	43.80	0	6,522	0.00%
2020/08/20	2	44.20	0	0.00	44.10	2	6,446	0.03%
2020/08/18	0	0.00	1	45.35	45.60	-1	6,383	-0.02%
2020/08/17	1	45.60	1	45.50	45.55	0	6,403	0.00%
2020/08/14	0	0.00	2	45.45	45.55	-2	6,447	-0.03%
2020/08/13	0	0.00	11.4	45.63	46.00	-11.4	6,520	-0.18%
2020/08/12	0	0.00	7	43.92	44.60	-7	6,548	-0.11%
2020/08/11	3	44.35	16	44.43	44.40	-13	6,540	-0.20%
2020/08/10	2	43.05	0	0.00	42.80	2	6,529	0.03%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/08/03	10	42.93	3	42.97	42.50	7	6,746	0.10%
2020/07/31	2	43.85	0	0.00	43.80	2	6,707	0.03%
2020/07/29	1	43.75	3	44.20	43.55	-2	6,705	-0.03%
2020/07/28	4	44.00	14	43.88	44.05	-10	6,708	-0.15%
2020/07/27	0	0.00	1	43.50	43.55	-1	6,654	-0.02%
2020/07/24	1	43.25	0	0.00	43.50	1	6,672	0.01%
2020/07/23	0.2	43.75	1	44.00	44.00	-0.9	6,655	-0.01%
2020/07/22	1	43.40	1	43.60	43.40	0	6,663	0.00%
2020/07/21	1	43.65	3	44.17	43.85	-2	6,621	-0.03%
2020/07/20	3	43.05	3	43.72	44.15	0	6,516	0.00%
2020/07/17	6	42.70	2	42.65	42.60	4	6,379	0.06%
2020/07/16	0	0.00	1	42.60	42.65	-1	6,335	-0.02%
2020/07/15	5	42.81	0	0.00	42.60	5	6,259	0.08%
2020/07/14	5	43.12	15	43.03	42.80	-10	6,253	-0.16%
2020/07/13	0	0.00	7	43.11	42.70	-7	6,208	-0.11%
2020/07/10	3	43.17	7	43.01	42.70	-4	6,203	-0.06%
2020/07/09	1	42.50	4	42.91	42.70	-3	6,161	-0.05%
2020/07/07	1	42.15	0	0.00	42.25	1	6,045	0.02%
2020/07/06	0	0.00	11	41.88	41.90	-11	5,939	-0.19%
2020/07/03	14	41.49	1	41.60	41.45	13	5,898	0.22%
2020/07/02	0	0.00	10	41.85	42.05	-10	5,873	-0.17%
2020/07/01	2	42.03	1	41.95	41.85	1	5,811	0.02%
2020/06/30	0	0.00	1	41.40	41.65	-1	5,767	-0.02%
2020/06/24	1.2	41.30	2	41.35	41.30	-0.8	5,657	-0.01%
2020/06/22	1	40.85	0	0.00	40.85	1	5,554	0.02%
2020/06/19	4	40.95	0	0.00	40.80	4	5,528	0.07%
2020/06/18	15	41.33	12	41.78	41.20	3	5,443	0.06%
2020/06/17	9	41.80	2	41.93	41.85	7	5,429	0.13%
2020/06/16	30	42.38	0	0.00	42.00	30	5,398	0.56%
2020/06/15	1	46.05	2.2	46.09	46.10	-1.2	5,254	-0.02%
2020/06/12	0	0.00	14	45.19	46.05	-14	5,238	-0.27%
2020/06/11	0	0.00	24	46.20	46.10	-24	5,257	-0.46%
2020/06/09	2	45.75	0	0.00	45.85	2	5,301	0.04%
2020/06/04	6	45.38	0	0.00	45.50	6	5,321	0.11%
2020/06/03	1	46.00	0	45.60	45.75	1	5,335	0.02%
2020/06/01	0	0.00	1	45.50	45.05	-1	5,274	-0.02%
2020/05/29	0	0.00	1	44.35	44.40	-1	5,252	-0.02%
2020/05/28	2	45.10	8	45.47	44.75	-6	5,169	-0.12%
2020/05/27	0	0.00	3	44.95	44.85	-3	5,144	-0.06%
2020/05/26	0	0.00	1	45.00	44.50	-1	5,178	-0.02%
2020/05/25	1	44.45	1	44.45	44.45	0	5,159	0.00%
2020/05/22	10	44.79	7	44.63	44.70	3	5,172	0.06%
2020/05/21	21	44.94	6.5	44.93	44.95	14.5	5,156	0.28%
2020/05/20	1	43.95	14.3	43.78	44.10	-13.3	5,096	-0.26%
2020/05/19	0	0.00	2	43.15	43.15	-2	4,996	-0.04%
2020/05/15	1	42.40	4	42.40	42.40	-3	4,796	-0.06%
2020/05/14	0	0.00	6	41.45	41.40	-6	4,657	-0.13%
2020/05/13	1.4	40.72	14	40.57	41.00	-12.6	4,542	-0.28%
2020/05/12	1	39.40	0	0.00	39.40	1	4,430	0.02%
2020/05/11	1	39.95	12	39.63	39.90	-11	4,423	-0.25%
2020/05/06	0	0.00	1	38.95	38.95	-1	4,446	-0.02%
2020/05/04	1	38.90	0	0.00	38.90	1	4,492	0.02%
2020/04/30	0	0.00	1	39.95	39.90	-1	4,486	-0.02%
2020/04/29	0	0.00	1	39.95	39.75	-1	4,481	-0.02%
2020/04/28	11.5	39.40	8	39.79	39.50	3.5	4,499	0.08%
2020/04/27	0	0.00	1.2	39.17	39.05	-1.2	4,656	-0.03%
2020/04/24	0	0.00	1	38.40	38.05	-1	4,641	-0.02%
2020/04/23	0.5	38.40	1	38.35	38.40	-0.5	4,659	-0.01%
2020/04/22	0	0.00	1	37.95	38.15	-1	4,657	-0.02%
2020/04/21	0	0.00	3	37.85	37.80	-3	4,681	-0.06%
2020/04/20	1	38.45	1	38.45	38.60	0	4,697	0.00%
2020/04/17	0	0.00	2	38.48	38.45	-2	4,664	-0.04%
2020/04/16	2	37.73	4	37.45	37.90	-2	4,597	-0.04%
2020/04/15	0	0.00	5.5	37.63	37.80	-5.5	4,570	-0.12%
2020/04/10	1	37.20	0	0.00	37.35	1	4,578	0.02%
2020/04/08	0	0.00	11	37.60	37.25	-11	4,640	-0.24%
2020/04/07	4	37.15	0	0.00	37.20	4	4,684	0.09%
2020/03/31	0	0.00	2	37.25	37.15	-2	4,708	-0.04%
2020/03/30	11	36.75	0	0.00	36.55	11	4,683	0.23%
2020/03/26	0	0.00	1	36.30	37.00	-1	4,704	-0.02%
2020/03/25	3	35.20	4	36.15	35.90	-1	4,738	-0.02%
2020/03/24	0	0.00	7	34.30	34.35	-7	4,724	-0.15%
2020/03/23	0	0.00	1	33.30	32.75	-1	4,674	-0.02%
2020/03/19	6	33.58	6	33.72	33.50	0	4,558	0.00%
2020/03/18	1	34.45	0	0.00	34.45	1	4,437	0.02%
2020/03/17	0	0.00	3	35.12	34.60	-3	4,323	-0.07%
2020/03/16	8	34.85	3	34.87	34.30	5	4,185	0.12%
2020/03/13	23	33.01	4	32.90	33.75	19	4,087	0.46%
2020/03/12	1	35.70	1	35.50	35.40	0	3,902	0.00%
2020/03/11	0	0.00	1	36.85	36.70	-1	3,834	-0.03%
2020/03/10	1	36.50	0	0.00	36.70	1	3,798	0.03%
2020/03/09	0	0.00	3	37.05	36.90	-3	3,733	-0.08%
2020/03/03	1	37.00	1	37.00	36.90	0	3,593	0.00%
2020/02/25	6	37.63	0	0.00	37.60	6	3,507	0.17%
2020/02/24	4	37.84	0	0.00	37.90	4	3,489	0.11%
2020/02/20	0	0.00	1	38.05	38.25	-1	3,488	-0.03%
2020/02/18	0	0.00	1	37.75	37.80	-1	3,491	-0.03%
2020/02/12	0	0.00	1	37.75	37.70	-1	3,706	-0.03%
2020/02/11	1	37.50	0	0.00	37.50	1	3,692	0.03%
2020/02/07	3	38.00	1	38.30	38.00	2	3,685	0.05%
2020/02/06	0	0.00	3	38.40	38.50	-3	3,678	-0.08%
2020/02/03	0	0.00	1	37.20	37.20	-1	3,614	-0.03%
2020/01/31	1	37.50	20	37.30	37.50	-19	3,587	-0.53%
2020/01/30	1	37.20	1	37.00	37.00	0	3,552	0.00%
2020/01/20	0	0.00	1	38.95	38.80	-1	3,366	-0.03%
2020/01/17	0	0.00	1	38.50	38.55	-1	3,342	-0.03%
2020/01/15	0	0.00	3	38.47	38.25	-3	3,359	-0.09%
2020/01/14	0	0.00	1	38.15	38.15	-1	3,353	-0.03%
2020/01/13	60	37.60	1	37.55	37.55	59	3,333	1.77%
2020/01/10	0	0.00	1	37.40	37.45	-1	3,378	-0.03%
2020/01/07	0.1	37.15	0	0.00	37.10	0.1	3,364	0.00%
2020/01/06	1	37.05	1	37.25	37.30	0	3,390	0.00%
2020/01/03	0	0.00	0.3	37.40	37.50	-0.3	3,401	-0.01%
2019/12/30	1	37.45	0	0.00	37.50	1	3,312	0.03%
2019/12/27	0	0.00	2	37.58	37.50	-2	3,296	-0.06%
2019/12/26	20	37.68	0	0.00	37.60	20	3,287	0.61%
2019/12/24	1	37.70	1	37.80	37.60	0	3,313	0.00%
2019/12/19	0.1	38.00	2	38.15	38.05	-2	3,192	-0.06%
2019/12/18	3	37.75	2	37.95	38.15	1	3,141	0.03%
2019/12/17	0	0.00	2	37.45	37.60	-2	3,163	-0.06%
2019/12/13	1	37.15	0	0.00	37.15	1	3,135	0.03%
2019/12/12	0	0.00	2.3	37.18	37.15	-2.3	3,171	-0.07%
2019/12/09	2	37.00	0	0.00	37.00	2	3,284	0.06%
2019/12/06	1	36.95	0	0.00	37.10	1	3,317	0.03%
2019/12/05	56	37.05	2	37.05	37.05	54	3,322	1.63%
2019/12/03	1	36.90	0	0.00	36.90	1	3,382	0.03%
2019/11/29	0	0.00	1	37.10	36.85	-1	3,411	-0.03%
2019/11/27	0	0.00	1	37.45	37.50	-1	3,425	-0.03%
2019/11/26	0	0.00	0.8	37.30	37.45	-0.8	3,438	-0.02%
2019/11/21	1	36.90	15	37.05	36.75	-14	3,418	-0.41%
2019/11/19	0	0.00	10	37.30	37.25	-10	3,496	-0.29%
2019/11/18	0	0.00	10	37.45	37.55	-10	3,495	-0.29%
2019/11/15	1	37.30	0.1	37.55	37.55	0.9	3,505	0.03%
2019/11/13	3	37.80	2.2	37.80	37.90	0.9	3,477	0.02%
2019/11/12	2	36.90	13	36.98	37.45	-11	3,400	-0.32%
2019/11/11	1	36.50	14	36.43	36.50	-13	3,309	-0.39%
2019/11/07	1	36.60	0	0.00	36.50	1	3,310	0.03%
2019/11/06	4	36.68	0	0.00	36.70	4	3,326	0.12%
2019/11/05	1	36.50	0	0.00	36.30	1	3,314	0.03%
2019/10/31	0	36.40	0	0.00	36.35	0	3,338	0.00%
2019/10/30	0	0.00	1	36.35	36.50	-1	3,318	-0.03%
2019/10/29	2	36.25	9	36.19	36.10	-7	3,307	-0.21%
2019/10/28	1	36.60	0	0.00	36.60	1	3,278	0.03%
2019/10/25	0	36.80	3	36.67	36.80	-3	3,271	-0.09%
2019/10/23	0	0.00	1	36.75	36.50	-1	3,270	-0.03%
2019/10/22	1	36.30	0	0.00	36.35	1	3,230	0.03%
2019/10/21	5	36.11	8	36.17	36.15	-3	3,197	-0.09%
2019/10/18	0	0.00	5	36.00	35.95	-5	3,153	-0.16%
2019/10/17	1	36.00	0	0.00	35.95	1	3,088	0.03%
2019/10/16	4	35.96	0	0.00	36.00	4	3,062	0.13%
2019/10/14	2	36.00	5	35.90	35.90	-3	3,031	-0.10%
2019/10/09	15	36.53	0	0.00	36.20	15	2,966	0.51%
2019/10/07	0	0.00	1	36.80	36.80	-1	2,914	-0.03%
2019/10/04	0	0.00	1	36.65	36.80	-1	2,895	-0.03%
2019/10/03	1	36.10	0	0.00	36.50	1	2,880	0.03%
2019/10/02	3	36.43	0	0.00	36.70	3	2,856	0.11%
2019/10/01	0	0.00	2	36.85	36.75	-2	2,837	-0.07%
2019/09/27	2	36.55	30	36.33	36.30	-28	2,813	-1.00%
2019/09/26	1	36.85	0	0.00	36.75	1	2,788	0.04%
2019/09/25	5	36.85	0	0.00	36.95	5	2,761	0.18%
2019/09/20	1	36.80	5	37.01	36.80	-4	2,687	-0.15%
2019/09/18	14	36.81	1	36.85	36.80	13	2,625	0.49%
2019/09/17	19	36.78	0	0.00	36.80	19	2,643	0.72%
2019/09/16	3	36.60	0	0.00	36.90	3	2,625	0.11%
2019/09/12	2	36.28	1	36.85	36.45	1	2,640	0.04%
2019/09/11	13	36.20	0	0.00	36.40	13	2,610	0.50%
2019/09/10	0	0.00	9	36.60	36.60	-9	2,574	-0.35%
2019/09/06	4	36.59	0	0.00	36.50	4	2,513	0.16%
2019/09/05	7	36.58	0	0.00	36.80	7	2,470	0.28%
2019/09/03	9	36.37	8	36.44	36.30	1	2,413	0.04%
2019/08/28	5	36.25	0	0.00	36.40	5	2,379	0.21%
2019/08/27	10	36.10	0	0.00	36.50	10	2,367	0.42%
2019/08/26	1	35.80	0	0.00	36.10	1	2,303	0.04%
2019/08/23	1	36.55	0	0.00	36.60	1	2,278	0.04%
2019/08/22	0	0.00	4	38.60	38.65	-4	2,224	-0.18%
2019/08/20	2	38.10	0	0.00	38.05	2	2,287	0.09%
2019/08/19	0	0.00	1	38.15	38.20	-1	2,262	-0.04%
2019/08/16	1	38.05	0	0.00	38.20	1	2,250	0.04%
2019/08/13	1	37.35	0	0.00	37.35	1	2,254	0.04%
2019/08/08	2	37.20	0	0.00	37.20	2	2,269	0.09%
2019/08/07	1	37.10	0	0.00	37.10	1	2,276	0.04%
2019/07/31	0	0.00	1	38.20	38.35	-1	2,369	-0.04%
2019/07/30	1	38.50	1	38.50	38.35	0	2,366	0.00%
2019/07/26	101	38.10	0	0.00	38.20	101	2,406	4.20%	大買/鉅額交易
2019/07/25	100	38.28	3	38.25	38.30	97	2,409	4.03%
2019/07/24	274	38.59	1	38.80	38.30	273	2,411	11.32%	大買/鉅額交易
2019/07/23	37	38.75	0	0.00	38.75	37	2,407	1.54%
2019/07/19	250	39.19	0	0.00	39.15	250	2,441	10.24%	大買/鉅額交易
2019/07/11	1	39.10	2	39.20	39.25	-1	2,619	-0.04%
2019/07/10	0	0.00	1	39.10	39.20	-1	2,704	-0.04%
2019/07/05	2	39.03	0	0.00	39.15	2	2,847	0.07%
2019/07/04	11	39.05	0	0.00	39.20	11	2,899	0.38%
2019/07/02	0	0.00	1	38.85	38.90	-1	2,976	-0.03%
2019/06/27	0	0.00	1	39.10	39.15	-1	3,139	-0.03%
2019/06/24	0	0.00	1	39.00	38.50	-1	3,143	-0.03%
2019/06/19	0	0.00	10	38.70	38.85	-10	3,071	-0.33%
2019/06/18	0	0.00	1	38.40	38.15	-1	3,048	-0.03%
2019/06/17	0	0.00	2	38.15	38.30	-2	3,070	-0.07%
2019/06/12	0	0.00	0.1	38.30	38.30	-0.1	3,171	0.00%
2019/06/06	0	0.00	1	37.70	37.70	-1	3,201	-0.03%
2019/06/05	0	0.00	16	38.18	38.15	-16	3,205	-0.50%
2019/06/03	0	38.20	0	0.00	37.95	0	3,214	0.00%
2019/05/31	0	0.00	1.3	38.20	38.25	-1.3	3,218	-0.04%
2019/05/30	0	0.00	1	38.15	38.00	-1	3,227	-0.03%
2019/05/29	0	0.00	1	38.00	38.00	-1	3,244	-0.03%
2019/05/27	2	37.60	0	0.00	37.70	2	3,109	0.06%
2019/05/24	2	37.35	0	0.00	37.25	2	3,123	0.06%
2019/05/17	0	0.00	2	37.10	37.10	-2	3,118	-0.06%
2019/05/16	1	36.60	0	0.00	36.55	1	3,101	0.03%
2019/05/15	1	36.75	1	36.60	36.60	0	3,080	0.00%
2019/05/13	1	37.40	0	0.00	37.10	1	3,020	0.03%
2019/05/10	0	0.00	1	37.25	37.40	-1	2,998	-0.03%
2019/05/09	1	37.15	0	0.00	37.15	1	2,983	0.03%
2019/05/08	0	0.00	1	38.05	38.15	-1	2,909	-0.03%
2019/05/06	0	0.00	2	38.08	38.15	-2	2,901	-0.07%
2019/05/03	0	0.00	1.6	38.82	38.85	-1.6	2,861	-0.06%
2019/04/30	2	37.93	1	38.00	38.50	1	2,908	0.03%
2019/04/29	0	0.00	1.1	37.73	38.00	-1.1	2,900	-0.04%
2019/04/25	1	38.10	0	0.00	38.00	1	2,922	0.03%
2019/04/22	0	0.00	3	38.40	38.65	-3	2,840	-0.11%
2019/04/18	1	38.20	0	0.00	38.00	1	2,845	0.04%
2019/04/17	1	38.80	0	0.00	38.65	1	2,837	0.04%
2019/04/16	3	38.57	7	38.46	38.85	-4	2,795	-0.14%
2019/04/15	1	38.10	0.1	37.80	37.60	0.9	2,720	0.03%
2019/04/11	0	0.00	1	37.70	37.80	-1	2,655	-0.04%
2019/04/10	0	0.00	1	37.65	37.70	-1	2,626	-0.04%
2019/04/09	11	37.60	0	0.00	37.55	11	2,602	0.42%
2019/04/08	4	37.15	0	0.00	37.20	4	2,571	0.16%
2019/04/03	4	37.09	4	37.05	37.00	0	2,552	0.00%
2019/03/28	2	36.73	0	0.00	36.65	2	2,584	0.08%
2019/03/21	2	37.35	1	37.30	37.35	1	2,791	0.04%
2019/03/20	2.4	37.09	0	0.00	37.15	2.4	2,807	0.09%
2019/03/18	0	0.00	1	37.10	37.05	-1	2,843	-0.04%
2019/03/08	1	36.40	0	0.00	36.40	1	3,100	0.03%
2019/03/07	7	36.81	1	36.80	36.75	6	3,332	0.18%
2019/03/06	11	36.90	0	0.00	37.00	11	3,570	0.31%
2019/03/05	1	36.75	0	0.00	36.75	1	3,650	0.03%
2019/03/04	1	36.95	0	0.00	37.00	1	3,695	0.03%
2019/02/25	0	0.00	5	37.53	37.55	-5	3,723	-0.13%
2019/02/22	1	37.25	3	37.20	37.25	-2	3,737	-0.05%
2019/02/21	2	37.08	1.1	37.06	37.10	1	3,781	0.03%
2019/02/20	0	0.00	1	37.60	37.45	-1	3,800	-0.03%
2019/02/18	3	37.13	0	37.10	37.05	3	4,003	0.07%
2019/02/15	3	37.40	0	0.00	37.20	3	4,023	0.07%
2019/02/14	3	37.62	0	0.00	37.60	3	4,086	0.07%
2019/02/13	0	0.00	1	38.00	37.60	-1	4,093	-0.02%
2019/02/12	0	0.00	1	37.90	38.10	-1	4,094	-0.02%
2019/02/11	1	37.90	1	38.00	37.90	0	4,111	0.00%
2019/01/30	0	0.00	4	37.93	37.80	-4	4,105	-0.10%
2019/01/29	0.1	37.75	2	37.50	37.70	-1.9	4,091	-0.05%
2019/01/28	0	0.00	1	37.95	37.80	-1	4,102	-0.02%
2019/01/25	1	37.75	0	0.00	37.80	1	4,133	0.02%
2019/01/24	1	37.10	0	0.00	37.00	1	4,160	0.02%
2019/01/23	0	0.00	4	36.81	37.10	-4	4,223	-0.09%
2019/01/22	2	37.48	0	0.00	37.10	2	4,233	0.05%
2019/01/21	2	38.10	0	0.00	37.90	2	4,236	0.05%
2019/01/18	7	37.83	1	37.35	38.00	6	4,266	0.14%
2019/01/17	1	37.00	0	0.00	37.00	1	4,319	0.02%
2019/01/16	1	36.85	0	0.00	36.85	1	4,364	0.02%
2019/01/15	0	0.00	1	37.50	37.25	-1	4,403	-0.02%
2019/01/14	0	0.00	1	37.15	37.15	-1	4,428	-0.02%
2019/01/11	1	36.80	0	0.00	36.90	1	4,623	0.02%
2019/01/10	0	0.00	3	37.17	37.20	-3	4,649	-0.06%
2019/01/09	1	36.80	7	36.85	36.75	-6	4,659	-0.13%
2019/01/04	6	35.73	5	35.90	35.70	1	4,802	0.02%
2019/01/02	2	35.68	0	0.00	35.55	2	4,988	0.04%
2018/12/27	6	36.23	0	0.00	36.15	6	5,041	0.12%
2018/12/26	1	36.00	0	0.00	35.95	1	5,114	0.02%
2018/12/24	0	0.00	15	36.40	36.85	-15	5,123	-0.29%
2018/12/22	1	35.75	0	0.00	35.75	1	5,096	0.02%
2018/12/21	0.1	35.50	0	0.00	35.50	0.1	5,142	0.00%
2018/12/20	1.3	35.06	2	35.05	35.15	-0.8	5,085	-0.01%
2018/12/19	1	34.80	12.6	35.02	35.35	-11.6	5,047	-0.23%
2018/12/18	2	34.63	0	0.00	34.55	2	5,010	0.04%
2018/12/14	4	35.70	0	0.00	35.65	4	4,930	0.08%
2018/12/13	2	36.00	0	0.00	36.10	2	4,920	0.04%
2018/12/12	1	35.65	0	0.00	35.80	1	4,896	0.02%
2018/12/11	5	35.41	0	0.00	35.25	5	4,865	0.10%
2018/12/10	2	35.55	0	0.00	35.45	2	4,804	0.04%
2018/12/07	6	36.44	0	0.00	36.40	6	4,788	0.13%
2018/12/06	1	36.25	1	36.35	36.35	0	4,802	0.00%
2018/12/05	3	37.10	0	0.00	36.90	3	4,739	0.06%
2018/12/03	4	36.78	4	37.30	37.65	0	4,612	0.00%
2018/11/30	1	36.60	3	36.43	36.25	-2	4,516	-0.04%
2018/11/29	7	36.07	85	36.24	35.80	-78	4,291	-1.82%
2018/11/28	0	0.00	1	35.00	35.05	-1	4,030	-0.02%
2018/11/27	1	33.60	0	0.00	33.80	1	3,944	0.03%
2018/11/23	1	33.40	0	0.00	33.45	1	3,860	0.03%
2018/11/22	0	0.00	2	33.58	33.45	-2	3,848	-0.05%
2018/11/21	0	0.00	1	33.50	33.45	-1	3,842	-0.03%
2018/11/20	0.7	33.60	0	0.00	33.35	0.7	3,815	0.02%
2018/11/19	5	33.75	0	0.00	33.75	5	3,765	0.13%
2018/11/15	2	33.23	1	33.30	33.55	1	3,695	0.03%
2018/11/14	1	34.05	0	0.00	34.15	1	3,612	0.03%
2018/11/13	2	33.35	0	0.00	33.80	2	3,605	0.06%
2018/11/09	1	34.05	0	0.00	34.00	1	3,593	0.03%
2018/11/05	0.1	34.50	0	0.00	34.25	0.1	3,784	0.00%
2018/11/01	1	33.75	2	33.85	34.10	-1	3,847	-0.03%
2018/10/31	1	33.00	0	0.00	33.30	1	3,840	0.03%
2018/10/30	1	32.85	0	0.00	32.90	1	3,778	0.03%
2018/10/29	0	0.00	2.4	32.59	32.75	-2.4	3,758	-0.06%
2018/10/26	5	32.88	1	33.05	32.95	4	3,727	0.11%
2018/10/25	2	33.00	13	32.90	32.60	-11	3,712	-0.30%
2018/10/24	2	34.20	0	0.00	34.05	2	3,668	0.05%
2018/10/23	87	34.20	0	0.00	34.20	87	3,639	2.39%
2018/10/19	1	34.75	78	34.96	34.75	-77	3,619	-2.13%
2018/10/18	0	0.00	1	34.35	34.40	-1	3,455	-0.03%
2018/10/17	22	34.35	0	0.00	34.10	22	3,458	0.64%
2018/10/16	61	34.09	10	34.40	33.90	51	3,452	1.48%
2018/10/15	2	33.85	6	34.19	33.90	-4	3,430	-0.12%
2018/10/12	16	33.96	0	0.00	34.00	16	3,394	0.47%
2018/10/11	9	34.21	1	34.15	34.00	8	3,337	0.24%
2018/10/09	2	36.63	0	0.00	37.10	2	3,190	0.06%
2018/10/08	0	0.00	2	36.70	36.70	-2	3,154	-0.06%
2018/10/05	6	36.86	0	0.00	36.90	6	3,159	0.19%
2018/10/04	5	36.93	0	0.00	36.85	5	3,164	0.16%
2018/10/03	1	38.00	0	0.00	38.05	1	3,122	0.03%
2018/10/02	3	37.65	0	0.00	37.75	3	3,166	0.09%
2018/10/01	2	38.83	0	0.00	38.50	2	3,163	0.06%
2018/09/26	1	39.55	0	0.00	38.80	1	3,273	0.03%
2018/09/25	0	0.00	6.1	39.60	39.15	-6.1	3,280	-0.18%
2018/09/20	1	38.50	0	0.00	38.15	1	3,289	0.03%
2018/09/19	1	39.15	0	0.00	39.15	1	3,336	0.03%
2018/09/18	1	38.90	0	0.00	39.00	1	3,357	0.03%
2018/09/14	5	38.20	0	0.00	38.90	5	3,401	0.15%
2018/09/13	2	38.30	0	0.00	38.15	2	3,411	0.06%
2018/09/12	0	0.00	1	38.45	38.70	-1	3,430	-0.03%
2018/09/11	3	38.37	0	0.00	38.45	3	3,466	0.09%
2018/09/07	6	39.58	0.1	39.50	39.35	5.9	3,615	0.16%
2018/09/06	1	39.50	0	0.00	39.30	1	3,656	0.03%
2018/08/23	1	40.85	0	0.00	40.90	1	4,043	0.02%
2018/08/20	1.1	41.93	20	41.85	42.15	-18.9	4,065	-0.46%
2018/08/17	1	42.25	6	42.27	42.15	-5	4,078	-0.12%
2018/08/16	8	42.02	5	42.00	42.00	3	4,099	0.07%
2018/08/15	6	41.89	3	42.50	41.80	3	4,096	0.07%
2018/08/14	0.4	43.95	0	0.00	44.15	0.4	4,026	0.01%
2018/08/09	1	44.15	0	0.00	44.25	1	4,254	0.02%
2018/08/08	27	43.77	0.1	44.20	43.70	26.9	4,327	0.62%
2018/08/07	0	0.00	6	44.77	44.75	-6	4,352	-0.14%
2018/07/31	0	0.00	2	43.25	43.65	-2	4,473	-0.04%
2018/07/30	5	43.80	5	43.65	43.80	0	4,451	0.00%
2018/07/26	0	0.00	1	42.80	43.35	-1	4,502	-0.02%
2018/07/25	0.5	42.70	0	0.00	42.65	0.5	4,488	0.01%
2018/07/24	2	42.73	0	0.00	42.65	2	4,470	0.04%
2018/07/23	8	43.10	8	42.91	43.10	0	4,489	0.00%
2018/07/20	3	42.47	2	43.00	42.50	1	4,496	0.02%
2018/07/19	1	42.50	0.1	42.80	42.55	0.9	4,498	0.02%
2018/07/18	0	0.00	1	43.40	43.35	-1	4,519	-0.02%
2018/07/16	5	43.45	5	43.65	43.45	0	4,505	0.00%
2018/07/13	0	0.00	2	43.78	43.95	-2	4,524	-0.04%
2018/07/12	0	0.00	1	43.65	43.75	-1	4,493	-0.02%
2018/07/11	1	42.95	0	0.00	42.50	1	4,463	0.02%
2018/07/10	0	0.00	3	43.88	43.95	-3	4,429	-0.07%
2018/07/06	5	41.12	0	0.00	41.10	5	4,372	0.11%
2018/07/05	0	0.00	0.2	43.20	43.00	-0.2	4,337	0.00%
2018/07/02	1	45.30	0	0.00	44.90	1	4,396	0.02%
2018/06/28	5	44.20	1.1	44.96	44.65	3.9	4,347	0.09%
2018/06/27	5	45.55	0	0.00	45.55	5	4,315	0.12%
2018/06/26	1	45.60	0	0.00	46.65	1	4,315	0.02%
2018/06/25	8	45.98	0	0.00	45.90	8	4,331	0.18%
2018/06/22	0	0.00	2	46.93	46.50	-2	4,364	-0.05%
2018/06/21	5	46.43	0	0.00	46.50	5	4,421	0.11%
2018/06/20	1.2	46.33	0	0.00	46.90	1.2	4,539	0.03%
2018/06/19	0	0.00	1	47.15	47.25	-1	4,638	-0.02%
2018/06/13	7	47.11	0	0.00	46.80	7	4,720	0.15%
2018/06/12	1	46.80	0	0.00	46.90	1	4,966	0.02%
2018/06/07	0	0.00	1	47.75	48.00	-1	5,100	-0.02%
2018/06/06	1.4	47.30	1	47.25	47.35	0.4	5,067	0.01%
2018/06/05	1	48.15	4	47.85	48.15	-3	5,036	-0.06%
2018/06/04	1	47.20	0	0.00	47.80	1	4,974	0.02%
2018/05/29	2.3	47.49	0	0.00	47.65	2.3	4,885	0.05%
2018/05/28	0.4	47.50	0	0.00	47.65	0.4	4,923	0.01%
2018/05/24	0.4	47.50	0	0.00	47.70	0.4	4,906	0.01%
2018/05/23	0.4	47.75	0.1	47.75	47.95	0.3	4,902	0.01%
2018/05/22	0.4	47.45	1	48.00	47.70	-0.6	4,898	-0.01%
2018/05/21	1.4	47.80	0.3	47.55	47.75	1.1	4,907	0.02%
2018/05/18	0.4	47.20	4.1	47.30	47.45	-3.7	4,839	-0.08%
2018/05/17	7	47.06	9	47.28	47.00	-2	4,793	-0.04%
2018/05/16	10.3	45.22	14	46.03	46.00	-3.8	4,662	-0.08%
2018/05/15	0	0.00	10	45.00	45.25	-10	4,668	-0.21%
2018/05/14	10	44.15	5	44.26	44.45	5	4,688	0.11%
2018/05/08	1	42.35	1	43.25	43.15	0	4,647	0.00%
2018/05/07	0	42.40	0	0.00	42.40	0	4,634	0.00%
2018/05/04	0	0.00	0.3	42.95	43.00	-0.3	4,612	-0.01%
2018/04/30	1	41.85	1	42.30	42.75	0	4,544	0.00%
2018/04/27	1	41.50	0	0.00	41.80	1	4,540	0.02%
2018/04/24	1	42.75	0	0.00	43.65	1	4,500	0.02%
2018/04/19	0	0.00	2	44.40	44.80	-2	4,468	-0.04%
2018/04/18	5	44.20	0	0.00	44.00	5	4,464	0.11%
2018/04/17	5	44.50	1	44.15	44.20	4	4,471	0.09%
2018/04/13	0.1	44.60	0	0.00	45.00	0.1	4,509	0.00%
2018/04/11	5	44.95	1	45.00	45.15	4	4,543	0.09%
2018/04/09	7	42.74	7	43.29	44.10	0	4,583	0.00%
2018/04/02	1	44.00	4	44.16	44.25	-3	4,472	-0.07%
2018/03/30	0	0.00	2	43.50	43.60	-2	4,446	-0.04%
2018/03/28	10	43.25	13	43.50	43.25	-3	4,381	-0.07%
2018/03/27	3	43.30	0	0.00	43.40	3	4,319	0.07%
2018/03/26	0	0.00	45	43.18	43.65	-45	4,297	-1.05%
2018/03/23	4	42.64	5.2	43.26	43.35	-1.2	4,205	-0.03%
2018/03/21	0	0.00	13.1	42.46	42.70	-13.1	3,937	-0.33%
2018/03/20	0	0.00	1	42.00	42.15	-1	3,874	-0.03%
2018/03/19	0.1	41.95	4	41.98	42.15	-3.9	3,842	-0.10%
2018/03/16	0	0.00	1	42.00	41.75	-1	3,793	-0.03%
2018/03/15	0	0.00	4	40.39	40.80	-4	3,573	-0.11%
2018/03/14	4.1	39.98	36.1	39.87	39.80	-32	3,514	-0.91%
2018/03/13	0.1	39.00	15	38.95	39.05	-14.9	3,464	-0.43%
2018/03/12	5	38.55	0.1	38.40	38.40	4.9	3,495	0.14%
2018/03/09	2	38.10	0	0.00	38.10	2	3,523	0.06%
2018/03/08	5	38.05	0	0.00	38.05	5	3,558	0.14%
2018/03/07	5.1	38.15	0	0.00	38.05	5.1	3,568	0.14%
2018/03/06	5	37.80	0	0.00	38.10	5	3,607	0.14%
2018/03/05	24	38.27	0	0.00	37.70	24	3,809	0.63%
2018/03/02	15	38.64	10	38.60	38.75	5	3,843	0.13%
2018/03/01	0	0.00	17	39.41	39.15	-17	3,903	-0.44%
2018/02/27	10	38.88	1	38.80	38.70	9	3,860	0.23%
2018/02/23	5	38.80	5	39.50	38.95	0	3,858	0.00%
2018/02/22	5	38.15	0	0.00	38.30	5	3,843	0.13%
2018/02/21	0	0.00	7	38.60	38.35	-7	3,870	-0.18%
2018/02/12	0	0.00	20	38.15	37.90	-20	3,867	-0.52%
2018/02/09	5	37.15	0	0.00	37.90	5	3,936	0.13%
2018/02/08	6	39.50	6	39.00	38.80	0	3,947	0.00%
2018/02/07	30	38.90	0	0.00	38.65	30	3,983	0.75%
2018/02/06	2	37.63	63	37.39	37.85	-61	3,901	-1.56%
2018/02/05	6	39.36	86	39.40	39.30	-80	3,810	-2.10%
2018/02/02	14	40.35	7	40.20	40.20	7	3,799	0.18%
2018/02/01	2.1	41.09	0	0.00	40.95	2.1	3,783	0.06%
2018/01/31	4	40.61	0	0.00	41.25	4	3,844	0.10%
2018/01/30	7.2	41.16	7	40.85	40.85	0.2	3,832	0.00%
2018/01/26	2	41.60	5	41.95	42.00	-3	3,820	-0.08%
2018/01/25	0	0.00	38	41.83	41.85	-38	3,831	-0.99%
2018/01/24	5	41.50	5.5	41.31	41.50	-0.5	3,833	-0.01%
2018/01/19	37	42.04	1	42.30	41.95	36	3,853	0.93%
2018/01/18	10	42.30	5	41.85	41.85	5	3,837	0.13%
2018/01/17	5	42.10	0.1	41.70	41.85	4.9	3,834	0.13%
2018/01/16	0	0.00	2	41.70	41.65	-2	3,862	-0.05%
2018/01/15	8	41.90	1.1	41.89	41.80	7	3,967	0.18%
2018/01/12	0	0.00	1	41.60	41.60	-1	4,034	-0.02%
2018/01/11	7	41.26	5	41.60	41.45	2	4,026	0.05%
2018/01/10	5	41.36	1	41.25	41.60	4	4,079	0.10%
2018/01/09	0	0.00	28	41.71	41.90	-28	4,111	-0.68%
2018/01/08	28.1	42.17	29	41.92	42.10	-0.9	4,127	-0.02%
2018/01/05	2	42.25	1	42.10	42.25	1	4,136	0.02%
2018/01/04	2	41.70	0	0.00	41.80	2	4,169	0.05%
2018/01/03	15	41.30	2	41.50	41.70	13	4,145	0.31%