聯強 (2347)-元大-竹科券商分點個股進出

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
71.4
漲跌
▲0.7
漲幅
+0.99%
成交量
9,935張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯強 (2347)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	2	70.70	0	71.60	71.40	2	5,195	0.04%
2024/12/16	8	72.09	6	70.95	70.70	2	5,136	0.04%
2024/12/13	0	0.00	0.5	73.24	73.20	-0.5	5,083	-0.01%
2024/12/11	0	0.00	10	73.90	74.00	-10	5,104	-0.20%
2024/12/09	0	0.00	1.5	74.97	75.70	-1.5	5,154	-0.03%
2024/12/06	0.3	74.23	2	74.80	74.60	-1.7	5,179	-0.03%
2024/12/05	1.3	72.68	2	74.50	74.20	-0.7	5,171	-0.01%
2024/12/04	2.2	73.15	1	73.60	72.90	1.2	5,137	0.02%
2024/12/03	1.2	74.33	0.5	75.40	74.40	0.7	5,134	0.01%
2024/11/29	0	0.00	0.1	74.60	75.60	-0.1	5,033	0.00%
2024/11/27	6	76.00	0	0.00	75.90	6	5,032	0.12%
2024/11/26	0	0.00	2.1	75.55	75.70	-2.1	4,988	-0.04%
2024/11/22	0	0.00	1.4	75.62	75.90	-1.4	4,887	-0.03%
2024/11/21	0	0.00	16	77.00	76.50	-16	4,716	-0.34%
2024/11/20	0	0.00	2	76.00	76.50	-2	4,534	-0.04%
2024/11/19	1	76.40	14.3	74.72	76.00	-13.3	4,288	-0.31%
2024/11/18	0	0.00	3	74.57	73.50	-3	4,022	-0.07%
2024/11/15	0.2	73.85	0	0.00	74.00	0.2	3,906	0.01%
2024/11/14	0.1	73.50	1	73.79	73.50	-0.9	3,883	-0.02%
2024/11/13	0	0.00	1.1	73.31	73.80	-1.1	3,848	-0.03%
2024/11/12	5	72.26	1.1	72.80	72.70	4	3,825	0.10%
2024/11/11	0.1	71.67	0	0.00	72.40	0.1	3,762	0.00%
2024/11/07	0.1	71.80	0	71.20	71.10	0	3,729	0.00%
2024/11/06	0	71.30	0	0.00	71.60	0	3,749	0.00%
2024/11/04	0	0.00	0	71.40	71.10	0	3,773	0.00%
2024/10/30	2	71.05	0	0.00	70.90	2	3,909	0.05%
2024/10/29	1	71.20	0	0.00	71.90	1	3,917	0.03%
2024/10/28	1	72.20	0	0.00	72.20	1	3,900	0.03%
2024/10/25	0	0.00	2	72.70	72.60	-2	3,955	-0.05%
2024/10/23	2	72.40	0	0.00	72.40	2	4,097	0.05%
2024/10/22	0	0.00	2	72.90	72.60	-2	4,151	-0.05%
2024/10/21	0	72.70	0.2	73.10	72.30	-0.2	4,232	-0.01%
2024/10/18	0.5	73.30	0	73.20	73.20	0.5	4,313	0.01%
2024/10/15	0	0.00	1.1	73.41	73.10	-1.1	4,453	-0.02%
2024/10/14	0	73.30	0	0.00	73.50	0	4,512	0.00%
2024/10/11	0	0.00	2	73.30	73.70	-2	4,641	-0.04%
2024/10/08	4	72.23	0	0.00	72.20	4	4,698	0.09%
2024/10/01	3.1	71.95	0	0.00	70.60	3.1	4,860	0.06%
2024/09/30	0	0.00	0.2	74.00	72.50	-0.2	4,917	0.00%
2024/09/27	0.3	72.10	2	73.85	73.00	-1.7	5,009	-0.03%
2024/09/25	0	0.00	1.2	72.74	72.70	-1.2	5,074	-0.02%
2024/09/24	1	71.90	0	0.00	72.20	1	5,070	0.02%
2024/09/23	5	72.70	1	73.38	72.10	4	5,082	0.08%
2024/09/20	0.5	72.30	0.2	72.76	72.70	0.3	5,086	0.01%
2024/09/19	0	70.60	0.1	70.80	70.20	0	5,026	0.00%
2024/09/18	0	69.92	0	0.00	70.20	0	5,354	0.00%
2024/09/16	1	69.90	0	0.00	69.90	1	5,378	0.02%
2024/09/13	1	70.50	0.1	70.80	70.10	0.9	5,457	0.02%
2024/09/12	1	70.00	0.2	70.60	70.10	0.8	5,529	0.01%
2024/09/11	0.1	69.64	0	0.00	69.00	0.1	5,616	0.00%
2024/09/10	1	71.50	1	70.80	70.60	0	5,592	0.00%
2024/09/09	2.1	70.95	1	71.30	72.10	1.1	5,575	0.02%
2024/09/06	1.1	72.00	0	0.00	72.20	1.1	5,594	0.02%
2024/09/05	2	71.20	0	0.00	71.00	2	5,588	0.04%
2024/09/04	14	71.00	0	0.00	71.00	14	5,619	0.25%
2024/09/02	0	73.00	1.1	73.10	73.00	-1	5,649	-0.02%
2024/08/30	1	71.80	1	71.50	72.10	0	5,869	0.00%
2024/08/29	3	70.74	2	70.55	70.80	1	6,282	0.02%
2024/08/23	0	0.00	1	70.30	70.00	-1	8,550	-0.01%
2024/08/22	1.1	70.22	1	70.40	70.40	0.1	8,913	0.00%
2024/08/21	1	71.40	1	71.80	71.30	0	9,173	0.00%
2024/08/20	0.1	71.90	0	0.00	71.40	0.1	9,325	0.00%
2024/08/16	1.1	71.31	0	0.00	71.20	1.1	9,587	0.01%
2024/08/14	1	71.40	1	71.20	71.20	0	9,749	0.00%
2024/08/09	1	71.00	0.3	70.70	70.50	0.7	9,955	0.01%
2024/08/08	0.3	69.80	0	0.00	69.70	0.3	9,936	0.00%
2024/08/07	0	0.00	0	70.30	70.10	0	9,945	0.00%
2024/08/06	0.2	67.90	13	69.20	68.30	-12.8	10,049	-0.13%
2024/08/05	2.1	68.60	2	69.50	68.10	0.1	10,016	0.00%
2024/08/02	1	72.30	1	71.90	72.10	0	9,900	0.00%
2024/08/01	1	71.50	0	0.00	72.30	1	9,875	0.01%
2024/07/30	0.1	70.60	5	70.80	71.60	-5	9,924	-0.05%
2024/07/29	8.5	71.62	0	0.00	71.70	8.5	9,946	0.09%
2024/07/23	5	72.44	2	72.80	72.90	3	9,895	0.03%
2024/07/22	2	72.55	1.5	72.40	72.90	0.5	9,890	0.01%
2024/07/19	0	0.00	2	74.00	73.40	-2	9,856	-0.02%
2024/07/17	1.2	74.38	10.3	74.10	74.30	-9.1	9,821	-0.09%
2024/07/16	2.3	73.57	0	0.00	73.90	2.3	9,887	0.02%
2024/07/15	1	73.60	0	0.00	73.70	1	10,024	0.01%
2024/07/12	0	0.00	20	73.04	73.70	-20	10,021	-0.20%
2024/07/11	1	72.50	0	0.00	72.20	1	9,960	0.01%
2024/07/10	5	72.40	0	0.00	72.40	5	10,016	0.05%
2024/07/09	5.1	71.80	0	0.00	71.80	5.1	10,041	0.05%
2024/07/08	0.1	72.20	0	0.00	72.50	0.1	10,004	0.00%
2024/07/05	8.4	72.31	0	0.00	72.00	8.4	10,007	0.08%
2024/07/04	8.1	72.84	4	73.00	72.70	4.1	9,870	0.04%
2024/07/03	6	72.35	0	0.00	72.50	6	9,743	0.06%
2024/07/02	1.1	72.08	0	0.00	73.50	1.1	9,632	0.01%
2024/07/01	4.2	72.68	1	72.10	72.60	3.2	9,572	0.03%
2024/06/28	0.3	72.80	3	72.60	73.10	-2.8	9,453	-0.03%
2024/06/27	2	72.90	0	0.00	72.90	2	9,378	0.02%
2024/06/26	17	74.05	0	0.00	73.90	17	9,326	0.18%
2024/06/25	19.4	74.52	10	74.80	75.00	9.4	9,235	0.10%
2024/06/24	21	74.58	5	73.54	74.30	16	9,150	0.17%
2024/06/21	0	84.60	0	0.00	84.30	0	8,785	0.00%
2024/06/20	0	85.80	0	86.60	85.90	0	8,701	0.00%
2024/06/19	0	0.00	0.1	86.32	86.50	-0.1	8,654	0.00%
2024/06/18	0	0.00	0.2	84.40	85.00	-0.2	8,677	0.00%
2024/06/17	0	82.60	0	0.00	82.80	0	8,652	0.00%
2024/06/14	0	83.20	1	83.30	82.80	-1	8,736	-0.01%
2024/06/13	0	83.30	0	0.00	83.40	0	8,853	0.00%
2024/06/12	0.1	83.10	0	0.00	82.70	0.1	8,958	0.00%
2024/06/11	0	83.00	1	83.90	83.60	-1	9,042	-0.01%
2024/06/07	2.2	82.98	0.2	83.60	82.60	2	9,089	0.02%
2024/06/06	6	83.00	3	82.90	83.20	3	9,100	0.03%
2024/06/05	2	81.65	1	81.80	81.90	1	9,050	0.01%
2024/06/04	3.2	82.39	3	82.30	82.70	0.2	8,842	0.00%
2024/06/03	2.1	82.71	2	83.70	83.50	0.1	8,427	0.00%
2024/05/31	2.1	83.10	2	84.04	84.40	0	8,005	0.00%
2024/05/30	9.2	84.07	8	82.86	85.40	1.2	7,231	0.02%
2024/05/29	1	87.40	0	0.00	87.40	1	6,573	0.02%
2024/05/27	0	0.00	0	84.90	87.00	0	5,929	0.00%
2024/05/24	0.1	82.01	0	0.00	83.40	0.1	5,686	0.00%
2024/05/23	0	82.20	0	0.00	82.70	0	5,553	0.00%
2024/05/22	1.1	81.05	4.6	82.99	81.30	-3.5	5,433	-0.06%
2024/05/21	2	84.15	0	84.00	83.30	2	5,311	0.04%
2024/05/20	2	82.80	2	83.60	84.00	0	5,289	0.00%
2024/05/17	1	85.80	138.1	86.25	85.10	-137.1	5,180	-2.65%	大賣/鉅額交易
2024/05/16	5	87.52	12	88.19	86.60	-7	5,109	-0.14%
2024/05/15	13	86.13	15	88.11	86.50	-2	5,094	-0.04%
2024/05/14	9	86.23	9	85.70	85.30	0	5,070	0.00%
2024/05/13	7	84.80	9	85.44	85.90	-2	5,064	-0.04%
2024/05/10	18	82.00	21.5	83.28	85.90	-3.5	5,036	-0.07%
2024/05/09	0	0.00	1	81.00	80.80	-1	4,952	-0.02%
2024/05/08	8	81.68	13	81.88	81.60	-5	4,936	-0.10%
2024/05/07	9	81.91	8.1	82.10	82.70	0.9	4,945	0.02%
2024/05/06	7	81.13	11.1	81.32	81.90	-4.1	4,902	-0.08%
2024/05/03	6	81.37	9	80.48	80.20	-3	4,875	-0.06%
2024/05/02	16	80.91	29.1	80.86	81.50	-13.1	4,829	-0.27%
2024/04/30	0	79.19	3	79.43	79.80	-3	4,778	-0.06%
2024/04/29	0	77.20	0	0.00	79.00	0	4,741	0.00%
2024/04/26	0	76.50	0	0.00	76.50	0	4,732	0.00%
2024/04/25	0	77.80	0	0.00	77.10	0	4,683	0.00%
2024/04/23	1	78.89	3	79.27	79.30	-2	4,687	-0.04%
2024/04/22	0	0.00	10.1	78.57	78.70	-10.1	4,661	-0.22%
2024/04/19	0.1	77.68	3	78.23	77.30	-3	4,559	-0.06%
2024/04/18	0	0.00	7	77.61	76.90	-7	4,399	-0.16%
2024/04/17	0	0.00	10	77.00	77.00	-10	4,320	-0.23%
2024/04/16	0	75.80	51	76.79	75.80	-51	4,250	-1.20%
2024/04/11	0	0.00	2	76.40	76.50	-2	4,092	-0.05%
2024/04/10	0.1	76.80	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0	0.00	10	76.90	76.90	-10	4,120	-0.24%
2024/04/08	0	0.00	1	75.90	76.30	-1	4,099	-0.02%
2024/04/03	0	0.00	5	75.90	76.10	-5	4,056	-0.12%
2024/04/02	0	0.00	1	77.00	77.00	-1	4,048	-0.02%
2024/04/01	2	76.50	0.8	76.10	75.90	1.2	4,033	0.03%
2024/03/29	0.4	78.20	21	78.86	78.90	-20.6	4,015	-0.51%
2024/03/28	6.4	79.02	18	78.54	78.40	-11.6	3,982	-0.29%
2024/03/27	0	0.00	7	78.51	78.50	-7	4,011	-0.17%
2024/03/26	1	77.60	11	78.04	78.40	-10	4,039	-0.25%
2024/03/25	5	78.20	0	0.00	78.10	5	4,038	0.12%
2024/03/21	2.1	77.40	12	78.29	78.50	-9.9	4,065	-0.24%
2024/03/20	2.1	78.43	5	78.50	78.20	-2.9	4,000	-0.07%
2024/03/19	0.4	78.70	0	0.00	79.00	0.4	3,954	0.01%
2024/03/18	0.1	79.37	0	0.00	80.10	0.1	3,861	0.00%
2024/03/15	0	0.00	16.2	79.80	79.50	-16.2	3,764	-0.43%
2024/03/14	0	76.40	0	0.00	76.90	0	3,599	0.00%
2024/03/13	1	77.60	3	77.20	78.10	-2	3,509	-0.06%
2024/03/11	4	74.10	0	0.00	74.00	4	3,337	0.12%
2024/03/08	2	75.00	1	75.70	74.70	1	3,342	0.03%
2024/03/07	0	0.00	1	76.00	76.00	-1	3,331	-0.03%
2024/03/05	0	75.00	1.1	75.04	75.50	-1.1	3,351	-0.03%
2024/03/04	0	76.40	0	0.00	76.50	0	3,355	0.00%
2024/03/01	0.1	76.70	0	0.00	76.70	0.1	3,389	0.00%
2024/02/29	0	0.00	1	77.60	77.80	-1	3,454	-0.03%
2024/02/26	4	75.90	2	76.00	76.00	2	3,414	0.06%
2024/02/23	0	0.00	1	75.90	76.10	-1	3,420	-0.03%
2024/02/22	1	75.40	1.1	75.53	76.30	-0.1	3,496	0.00%
2024/02/21	0	0.00	2.5	75.72	75.90	-2.5	3,473	-0.07%
2024/02/20	1	75.90	7	75.77	75.50	-6	3,485	-0.17%
2024/02/19	0	0.00	7	74.54	74.70	-7	3,468	-0.20%
2024/02/16	1.4	74.43	1	74.50	74.10	0.4	3,498	0.01%
2024/02/15	0	0.00	1	72.20	73.00	-1	3,464	-0.03%
2024/02/01	0	0.00	1.4	72.07	72.70	-1.4	3,470	-0.04%
2024/01/31	0	0.00	3	71.73	72.00	-3	3,443	-0.09%
2024/01/29	1	72.50	0	0.00	72.70	1	3,436	0.03%
2024/01/26	0	0.00	1.2	72.40	72.70	-1.2	3,453	-0.03%
2024/01/25	0	0.00	1	72.50	72.70	-1	3,445	-0.03%
2024/01/24	0.4	72.42	0	0.00	72.60	0.4	3,483	0.01%
2024/01/23	4	71.95	2	71.40	71.60	2	3,514	0.06%
2024/01/22	0	0.00	7.2	71.36	71.80	-7.2	3,516	-0.21%
2024/01/19	0	0.00	0.1	69.25	70.10	-0.1	3,495	0.00%
2024/01/16	0.1	69.90	0	0.00	70.30	0.1	3,423	0.00%
2024/01/15	1	69.60	0	0.00	69.90	1	3,412	0.03%
2024/01/12	0.1	69.20	0	0.00	69.60	0.1	3,417	0.00%
2024/01/11	0.1	68.80	0	0.00	69.00	0.1	3,417	0.00%
2024/01/09	0	0.00	1	69.00	69.00	-1	3,515	-0.03%
2024/01/05	3	70.33	2.3	70.41	70.20	0.7	3,523	0.02%
2024/01/04	1	70.40	1.2	70.54	70.60	-0.2	3,534	-0.01%
2024/01/03	1	70.20	3	70.27	70.10	-2	3,588	-0.06%
2024/01/02	0.1	70.30	0	0.00	70.10	0.1	3,548	0.00%
2023/12/29	1	70.50	2	70.55	70.20	-1	3,545	-0.03%
2023/12/28	0	0.00	0.1	70.50	70.50	-0.1	3,564	0.00%
2023/12/27	0	0.00	1.1	70.29	70.30	-1.1	3,549	-0.03%
2023/12/26	0	0.00	3.2	69.64	70.20	-3.2	3,519	-0.09%
2023/12/22	1.1	68.58	1.1	69.01	69.10	-0.1	3,486	0.00%
2023/12/19	1.1	68.18	0	0.00	68.70	1.1	3,377	0.03%
2023/12/18	0	0.00	0	67.90	68.80	0	3,359	0.00%
2023/12/14	0	0.00	1	69.10	69.40	-1	3,322	-0.03%
2023/12/13	0.1	68.40	0	0.00	69.10	0.1	3,306	0.00%
2023/12/11	0	0.00	5	68.44	68.80	-5	3,337	-0.15%
2023/12/06	0	0.00	1	66.40	66.50	-1	3,397	-0.03%
2023/12/05	1	66.80	0	0.00	66.50	1	3,404	0.03%
2023/12/04	3	67.60	0	0.00	67.40	3	3,429	0.09%
2023/12/01	0	0.00	1	68.30	68.20	-1	3,471	-0.03%
2023/11/28	1	69.20	0	0.00	68.10	1	3,346	0.03%
2023/11/27	0	0.00	2	69.00	68.40	-2	3,335	-0.06%
2023/11/24	0	0.00	1	68.60	68.10	-1	3,266	-0.03%
2023/11/23	0	67.70	0	0.00	67.90	0	3,223	0.00%
2023/11/21	2	68.80	20	68.80	68.80	-18	3,170	-0.57%
2023/11/20	0	0.00	20	66.48	66.40	-20	3,084	-0.65%
2023/11/17	0	0.00	1	67.20	67.10	-1	3,063	-0.03%
2023/11/16	0	0.00	1	66.00	66.00	-1	3,044	-0.03%
2023/11/15	1	66.10	13	65.98	66.00	-12	3,043	-0.39%
2023/11/13	0	65.87	7	65.09	65.30	-7	2,999	-0.23%
2023/11/10	0	68.70	0	0.00	68.90	0	2,953	0.00%
2023/11/01	0	0.00	5.7	68.77	68.50	-5.7	2,961	-0.19%
2023/10/27	5	67.40	0	0.00	67.20	5	2,893	0.17%
2023/10/25	0	0.00	2	67.05	67.00	-2	2,928	-0.07%
2023/10/24	0	0.00	0.3	66.60	66.90	-0.3	2,938	-0.01%
2023/10/23	0.8	66.50	3.6	66.92	66.20	-2.8	2,945	-0.10%
2023/10/20	1	66.40	0	0.00	67.00	1	2,944	0.03%
2023/10/19	0	0.00	0.1	67.50	67.90	-0.1	2,991	0.00%
2023/10/18	1	67.80	0.6	68.00	67.80	0.4	3,056	0.01%
2023/10/17	1	67.60	16	67.59	67.60	-15	3,066	-0.49%
2023/10/16	0	0.00	4	68.40	67.60	-4	3,131	-0.13%
2023/10/13	15	67.50	2	67.60	68.00	13	3,190	0.41%
2023/10/11	1.1	65.98	5.1	66.74	67.50	-4	3,180	-0.12%
2023/10/06	0	0.00	3.1	64.60	65.00	-3.1	3,151	-0.10%
2023/10/05	0	0.00	0	63.50	63.80	0	3,150	0.00%
2023/10/04	0	0.00	1	63.00	63.10	-1	3,153	-0.03%
2023/09/28	0	0.00	0	63.50	64.10	0	3,232	0.00%
2023/09/25	0	0.00	0.1	63.60	63.90	-0.1	3,251	0.00%
2023/09/21	0	0.00	2	62.85	62.90	-2	3,277	-0.06%
2023/09/20	0	0.00	1	63.70	63.90	-1	3,234	-0.03%
2023/09/19	0	0.00	2	64.35	64.20	-2	3,214	-0.06%
2023/09/18	0	0.00	1	64.00	63.90	-1	3,189	-0.03%
2023/09/14	0.1	63.40	0	0.00	64.00	0.1	3,141	0.00%
2023/09/13	0.1	62.70	0	0.00	62.80	0.1	3,115	0.00%
2023/09/11	0	0.00	0	62.20	62.00	0	3,204	0.00%
2023/09/08	1	62.60	0	0.00	62.30	1	3,189	0.03%
2023/09/06	0	0.00	4	61.90	62.50	-4	3,206	-0.12%
2023/09/04	0.1	60.90	0	0.00	61.40	0.1	3,196	0.00%
2023/08/31	1	60.70	0	0.00	61.10	1	3,557	0.03%
2023/08/30	0	0.00	2	60.20	60.40	-2	3,573	-0.06%
2023/08/28	1	59.80	0	0.00	59.90	1	3,658	0.03%
2023/08/25	1	59.70	0	0.00	59.50	1	3,984	0.03%
2023/08/21	2	59.75	0	0.00	59.70	2	4,092	0.05%
2023/08/09	0	0.00	3	59.20	59.10	-3	4,252	-0.07%
2023/07/28	0	0.00	0	59.20	59.20	0	4,236	0.00%
2023/07/27	0	0.00	1	58.60	58.80	-1	4,227	-0.02%
2023/07/26	0	58.20	0	0.00	58.20	0	4,208	0.00%
2023/07/25	1	57.70	0	0.00	58.10	1	4,202	0.02%
2023/07/24	0	0.00	0.5	58.60	58.40	-0.5	4,177	-0.01%
2023/07/19	5	59.80	0	59.80	59.30	5	3,928	0.13%
2023/07/18	1.1	58.65	0	0.00	59.50	1.1	3,853	0.03%
2023/07/17	2	58.60	0	0.00	58.90	2	3,777	0.05%
2023/07/14	1	58.50	0	0.00	58.40	1	3,757	0.03%
2023/07/13	1	59.10	0	59.20	58.60	1	3,740	0.03%
2023/07/12	0	0.00	0	57.70	57.70	0	3,681	0.00%
2023/07/10	0.1	56.23	3	56.00	55.90	-2.9	3,672	-0.08%
2023/07/07	3.3	56.30	0	0.00	55.80	3.3	3,675	0.09%
2023/07/06	3.5	57.73	0	0.00	57.50	3.5	3,605	0.10%
2023/07/04	0	0.00	1	58.40	58.50	-1	3,569	-0.03%
2023/07/03	2	58.05	0	0.00	58.10	2	3,577	0.06%
2023/06/30	1.2	58.60	0	0.00	58.00	1.2	3,563	0.03%
2023/06/29	2	58.75	0	0.00	58.70	2	3,528	0.06%
2023/06/28	1	59.00	0	0.00	59.20	1	3,518	0.03%
2023/06/27	1.1	58.92	0	0.00	58.80	1.1	3,539	0.03%
2023/06/21	1.1	59.21	2	59.50	59.40	-1	3,562	-0.03%
2023/06/20	1.1	58.85	1	59.20	59.20	0.1	3,549	0.00%
2023/06/19	5	58.78	0	0.00	58.70	5	3,541	0.14%
2023/06/16	2.6	59.31	0	0.00	59.00	2.6	3,544	0.07%
2023/06/15	4.2	60.01	0.1	60.20	59.90	4.1	3,447	0.12%
2023/06/14	13	60.10	0	0.00	59.90	13	3,438	0.38%
2023/06/13	3	60.00	3	60.30	60.20	0	3,468	0.00%
2023/06/12	1.3	60.18	0	0.00	60.00	1.3	3,465	0.04%
2023/06/09	3	58.93	0	0.00	59.00	3	3,482	0.09%
2023/06/08	5.3	58.98	1	58.50	58.60	4.3	3,542	0.12%
2023/06/07	7.5	59.62	1	59.80	59.20	6.5	3,549	0.18%
2023/06/06	3	63.67	0	0.00	63.40	3	3,446	0.09%
2023/06/01	2.3	63.72	0	0.00	63.10	2.3	3,240	0.07%
2023/05/31	0	0.00	11	63.80	63.90	-11	3,200	-0.34%
2023/05/25	0.1	64.40	1	65.40	65.20	-0.9	2,897	-0.03%
2023/05/24	0	0.00	1	65.50	65.30	-1	2,872	-0.03%
2023/05/22	1	64.70	0	0.00	65.40	1	2,832	0.04%
2023/05/16	1	64.10	2	64.05	64.10	-1	2,806	-0.04%
2023/05/15	0	0.00	1	63.50	63.60	-1	2,784	-0.04%
2023/05/12	0	0.00	0.6	62.00	62.80	-0.6	2,774	-0.02%
2023/05/11	0	0.00	0.6	62.00	62.40	-0.6	2,761	-0.02%
2023/05/08	1	62.60	1	62.30	62.50	0	2,812	0.00%
2023/05/05	0.2	61.90	0	0.00	62.40	0.2	2,848	0.01%
2023/05/04	0	0.00	4	61.90	62.10	-4	2,901	-0.14%
2023/04/27	0	0.00	4	60.40	60.90	-4	3,066	-0.13%
2023/04/25	0.2	60.70	0	0.00	60.70	0.2	3,058	0.01%
2023/04/20	0	0.00	2	61.50	61.00	-2	3,087	-0.06%
2023/04/18	0	0.00	1	62.10	62.40	-1	3,084	-0.03%
2023/04/17	0.5	62.10	0	0.00	62.10	0.5	3,101	0.02%
2023/04/14	0	0.00	1	62.00	62.00	-1	3,105	-0.03%
2023/04/13	0	0.00	1	62.50	61.80	-1	3,123	-0.03%
2023/04/07	0	0.00	2	60.80	60.70	-2	3,195	-0.06%
2023/04/06	3	60.60	0	0.00	60.50	3	3,196	0.09%
2023/03/29	0.2	61.10	0	0.00	60.80	0.2	3,507	0.01%
2023/03/28	1	61.10	2	61.20	61.00	-1	3,742	-0.03%
2023/03/24	2	62.05	1	62.10	61.80	1	4,176	0.02%
2023/03/21	1	62.00	0	0.00	61.50	1	4,291	0.02%
2023/03/15	1	61.20	3	61.57	61.10	-2	4,388	-0.05%
2023/03/14	3	61.40	0	0.00	61.10	3	4,416	0.07%
2023/03/10	2	61.30	0	0.00	61.30	2	4,422	0.05%
2023/03/09	3.1	61.67	1.1	61.99	61.90	2	4,421	0.05%
2023/03/08	3	64.40	0	64.30	64.30	3	4,339	0.07%
2023/03/07	0	0.00	3	64.23	64.70	-3	4,404	-0.07%
2023/03/06	0.1	64.00	0	0.00	63.80	0.1	4,480	0.00%
2023/03/03	2.1	63.80	1	64.00	63.70	1.1	4,553	0.02%
2023/03/01	0.1	62.60	2.1	62.42	62.30	-2	4,696	-0.04%
2023/02/24	1.2	62.53	2.1	62.60	62.50	-0.9	4,729	-0.02%
2023/02/23	2	63.80	7	63.70	63.60	-5	4,728	-0.11%
2023/02/22	0	0.00	3	63.27	63.40	-3	4,777	-0.06%
2023/02/21	1	63.80	0	0.00	63.70	1	4,780	0.02%
2023/02/20	0.1	63.90	3	64.20	64.20	-2.9	4,816	-0.06%
2023/02/17	2	63.50	0	0.00	63.60	2	4,823	0.04%
2023/02/16	2	63.60	0	0.00	63.20	2	4,885	0.04%
2023/02/15	1	62.40	1	62.00	62.20	0	4,905	0.00%
2023/02/14	0.1	62.90	0	0.00	62.90	0.1	4,887	0.00%
2023/02/10	0	62.80	4	62.75	62.70	-4	4,953	-0.08%
2023/02/08	0.1	63.10	1	63.10	63.10	-0.9	5,051	-0.02%
2023/02/07	0	0.00	1	63.00	62.90	-1	5,066	-0.02%
2023/02/06	1	63.00	0.3	62.40	62.60	0.7	5,070	0.01%
2023/02/03	0	0.00	2.1	62.22	62.60	-2.1	5,060	-0.04%
2023/02/02	3	61.57	0	0.00	61.50	3	5,024	0.06%
2023/02/01	2	60.80	0	0.00	61.30	2	4,963	0.04%
2023/01/31	1.4	60.69	0	0.00	60.40	1.4	4,951	0.03%
2023/01/30	1.3	59.95	0	0.00	60.80	1.3	4,882	0.03%
2023/01/17	3	60.20	0	0.00	60.20	3	4,826	0.06%
2023/01/16	0	0.00	1	60.10	60.10	-1	4,845	-0.02%
2023/01/11	0.1	60.00	0	0.00	59.70	0.1	4,973	0.00%
2023/01/05	0.1	58.60	0	0.00	58.60	0.1	5,097	0.00%
2023/01/03	0	0.00	1	59.10	59.10	-1	5,208	-0.02%
2022/12/30	1	59.20	0	0.00	59.20	1	5,206	0.02%
2022/12/29	1	58.52	3	58.90	59.20	-2	5,233	-0.04%
2022/12/28	7	59.45	4	59.90	59.40	3	5,220	0.06%
2022/12/27	1.5	61.08	1	61.40	60.40	0.5	5,228	0.01%
2022/12/26	0.1	61.00	0	0.00	61.10	0.1	5,241	0.00%
2022/12/21	0	0.00	3	61.20	61.20	-3	5,244	-0.06%
2022/12/20	0	0.00	1	62.50	61.40	-1	5,102	-0.02%
2022/12/19	1	62.00	2	62.00	61.60	-1	4,926	-0.02%
2022/12/16	11	61.48	2	61.05	61.40	9	4,742	0.19%
2022/12/14	0	0.00	1.2	59.70	59.90	-1.2	4,680	-0.03%
2022/12/13	0.2	58.80	1.1	59.17	59.00	-0.9	4,712	-0.02%
2022/12/12	1.6	58.54	0	0.00	59.00	1.6	4,717	0.03%
2022/12/09	0	0.00	1	59.60	59.80	-1	4,788	-0.02%
2022/12/07	1	59.50	1	59.90	59.50	0	4,800	0.00%
2022/12/06	2.7	60.02	0.5	59.80	60.00	2.2	4,793	0.05%
2022/12/05	1	59.90	0.1	60.75	61.10	0.9	4,813	0.02%
2022/12/02	0.2	59.70	0.1	60.00	59.90	0.2	4,757	0.00%
2022/12/01	1	58.80	1.2	59.74	59.70	-0.2	4,752	0.00%
2022/11/30	2	58.30	0.1	58.50	58.30	1.9	4,729	0.04%
2022/11/29	1.1	57.62	1	57.61	57.60	0	4,663	0.00%
2022/11/28	1.1	58.44	0	58.40	57.40	1.1	4,623	0.02%
2022/11/25	0.1	58.30	2	58.55	57.80	-1.9	4,565	-0.04%
2022/11/24	0.2	58.75	1	59.00	58.80	-0.8	4,522	-0.02%
2022/11/23	3	58.67	1	58.80	58.20	2	4,452	0.04%
2022/11/22	2.1	57.64	2	57.05	57.80	0.1	4,438	0.00%
2022/11/21	0	0.00	6	56.52	56.60	-6	4,374	-0.14%
2022/11/18	2	55.55	0	0.00	55.50	2	4,341	0.05%
2022/11/17	1	55.70	0	0.00	56.00	1	4,302	0.02%
2022/11/14	0	0.00	0.2	56.17	56.10	-0.2	4,299	-0.01%
2022/11/11	1	54.50	1	54.80	54.90	0	4,221	0.00%
2022/11/10	0	0.00	4.1	54.40	54.20	-4.1	4,181	-0.10%
2022/11/09	8	54.30	3	54.30	54.30	5	4,200	0.12%
2022/11/08	9	53.70	16	54.25	54.40	-7	4,179	-0.17%
2022/11/07	9.1	54.35	0	0.00	54.10	9.1	4,152	0.22%
2022/11/04	7.1	53.27	7	53.90	54.40	0.1	4,139	0.00%
2022/11/03	0	0.00	2	52.40	52.90	-2	4,087	-0.05%
2022/11/02	0	52.20	0	0.00	52.30	0	4,129	0.00%
2022/11/01	2	52.00	1	52.30	52.20	1	4,171	0.02%
2022/10/31	0	0.00	2	53.30	52.60	-2	4,195	-0.05%
2022/10/28	2.3	53.07	0	0.00	52.80	2.3	4,217	0.05%
2022/10/25	0	0.00	0	53.90	53.50	0	4,242	0.00%
2022/10/24	1	53.60	0	0.00	53.80	1	4,298	0.02%
2022/10/20	0	0.00	1	53.50	54.60	-1	4,319	-0.02%
2022/10/19	0.2	54.50	0	0.00	54.40	0.2	4,249	0.00%
2022/10/17	0.1	53.00	0	53.40	53.70	0.1	4,279	0.00%
2022/10/13	1	53.50	0	0.00	53.10	1	4,371	0.02%
2022/10/11	0	0.00	0.2	53.50	53.50	-0.2	4,410	0.00%
2022/10/07	0	0.00	3	54.50	54.40	-3	4,377	-0.07%
2022/10/05	0.1	54.51	0	0.00	54.10	0.1	4,439	0.00%
2022/09/30	3	52.13	3.1	52.02	52.80	-0.1	4,405	0.00%
2022/09/29	1	51.90	0	0.00	52.80	1	4,403	0.02%
2022/09/27	0	52.10	0	0.00	52.20	0	4,345	0.00%
2022/09/26	0	0.00	0.2	52.30	52.20	-0.2	4,348	0.00%
2022/09/23	1.1	53.32	0	0.00	53.10	1.1	4,344	0.02%
2022/09/22	0.2	53.90	0	0.00	53.90	0.2	4,362	0.00%
2022/09/21	6	54.93	0	0.00	54.90	6	4,283	0.14%
2022/09/20	0.3	56.40	0	0.00	56.10	0.3	4,200	0.01%
2022/09/15	0	57.70	0	0.00	57.40	0	4,208	0.00%
2022/09/13	2	57.50	0	0.00	57.80	2	4,559	0.04%
2022/09/12	1	57.90	3	56.61	57.80	-2	4,762	-0.04%
2022/09/07	0.2	55.30	0	0.00	55.50	0.2	5,030	0.00%
2022/09/05	0	54.60	10	54.60	54.90	-10	5,219	-0.19%
2022/09/02	2	55.15	0	0.00	54.60	2	5,371	0.04%
2022/09/01	0.7	56.00	0	0.00	55.40	0.7	5,463	0.01%
2022/08/30	0	0.00	0	56.40	56.30	0	5,947	0.00%
2022/08/29	1	54.90	1	54.80	55.20	0	5,990	0.00%
2022/08/24	1	55.50	0	0.00	55.30	1	6,195	0.02%
2022/08/23	2	56.15	2	56.10	55.70	0	6,380	0.00%
2022/08/22	11	56.04	0.1	56.30	56.50	11	6,505	0.17%
2022/08/19	2	56.10	0	0.00	56.30	2	6,550	0.03%
2022/08/18	0.1	56.00	0	0.00	55.70	0.1	6,627	0.00%
2022/08/16	5.1	56.60	0	56.50	56.60	5	6,726	0.08%
2022/08/12	0	0.00	0.1	55.50	55.20	-0.1	6,769	0.00%
2022/08/11	2.1	55.21	0	0.00	55.00	2.1	6,805	0.03%
2022/08/10	1.2	54.76	0	55.30	54.70	1.2	6,818	0.02%
2022/08/09	2.3	56.40	2	56.60	55.20	0.3	6,807	0.00%
2022/08/08	5	56.00	0	56.40	56.50	5	6,779	0.07%
2022/08/05	0	0.00	0	55.70	55.70	0	6,749	0.00%
2022/08/04	1	54.30	1	53.90	54.50	0	6,747	0.00%
2022/08/03	1	54.31	0	0.00	54.50	1	6,806	0.02%
2022/08/01	0	0.00	0	56.00	55.80	0	6,959	0.00%
2022/07/29	0	0.00	0	55.50	55.30	0	6,986	0.00%
2022/07/28	1	54.62	0	0.00	54.90	1	6,919	0.02%
2022/07/27	0.2	54.79	0	0.00	54.90	0.2	6,906	0.00%
2022/07/26	2	55.10	0.3	55.00	55.00	1.7	6,885	0.02%
2022/07/25	0.1	55.20	0	55.20	55.10	0.1	6,844	0.00%
2022/07/22	0	54.40	0	0.00	54.30	0	6,836	0.00%
2022/07/19	0.1	52.58	0	0.00	52.80	0.1	6,769	0.00%
2022/07/18	1	53.20	0	0.00	52.90	1	6,729	0.01%
2022/07/14	0.1	53.74	0	0.00	53.60	0.1	6,685	0.00%
2022/07/13	1	53.10	6.2	53.52	53.50	-5.2	6,639	-0.08%
2022/07/12	1.1	51.60	1	52.30	51.80	0.1	6,605	0.00%
2022/07/11	0.1	51.90	0	0.00	51.80	0.1	6,578	0.00%
2022/07/07	1	50.85	0.1	52.50	52.30	0.9	6,588	0.01%
2022/07/06	0.1	52.00	0	0.00	51.60	0.1	6,585	0.00%
2022/07/05	0	0.00	1	51.80	52.20	-1	6,568	-0.02%
2022/07/01	1.1	51.83	0	0.00	51.90	1.1	6,543	0.02%
2022/06/30	2	53.20	0	0.00	53.20	2	6,524	0.03%
2022/06/28	1	55.00	1	54.90	54.90	0	6,444	0.00%
2022/06/27	3	55.07	0	0.00	55.00	3	6,450	0.05%
2022/06/24	0	54.80	0	0.00	54.30	0	6,406	0.00%
2022/06/23	2	54.00	1.2	54.07	53.90	0.8	6,378	0.01%
2022/06/22	2.2	53.83	0	0.00	53.90	2.2	6,202	0.04%
2022/06/21	0.1	54.68	0.7	55.40	54.90	-0.6	5,980	-0.01%
2022/06/20	1.4	55.03	0	0.00	54.20	1.4	5,811	0.02%
2022/06/17	2.2	55.79	4	56.00	56.00	-1.8	5,585	-0.03%
2022/06/16	0.2	57.30	0	0.00	56.90	0.2	5,408	0.00%
2022/06/15	1.2	57.38	0	0.00	57.40	1.2	5,445	0.02%
2022/06/14	0.2	57.59	0	0.00	58.00	0.2	5,385	0.00%
2022/06/13	6.2	58.31	0	0.00	58.50	6.2	5,277	0.12%
2022/06/10	0.2	60.69	0	0.00	61.30	0.2	5,135	0.00%
2022/06/09	22.4	62.41	4	61.43	61.50	18.4	5,030	0.37%
2022/06/08	5.1	70.26	10	69.95	70.10	-5	4,658	-0.11%
2022/06/07	1	69.90	5	69.30	69.60	-4	4,562	-0.09%
2022/06/06	1.2	69.53	0	0.00	69.90	1.2	4,539	0.03%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/06/01	1	69.80	0	0.00	70.00	1	4,508	0.02%
2022/05/31	0.1	68.70	3	69.77	70.30	-3	4,464	-0.07%
2022/05/30	2	69.00	20	69.41	69.40	-18	4,269	-0.42%
2022/05/26	0.1	71.15	0	0.00	70.60	0.1	4,132	0.00%
2022/05/20	2	72.80	6	73.20	74.00	-4	4,264	-0.09%
2022/05/18	0	0.00	2	72.21	73.30	-2	4,229	-0.05%
2022/05/17	0	0.00	1	72.10	72.40	-1	4,203	-0.02%
2022/05/13	1.2	70.47	3.1	70.51	70.40	-1.9	4,172	-0.05%
2022/05/12	1.3	70.85	0	0.00	70.40	1.3	4,166	0.03%
2022/05/11	3.1	71.14	1	71.20	71.10	2.1	4,161	0.05%
2022/05/10	1.2	72.93	1	73.00	73.30	0.2	4,103	0.00%
2022/05/09	1.3	76.21	13	75.42	75.10	-11.8	4,020	-0.29%
2022/05/06	0	0.00	1	78.60	78.80	-1	3,970	-0.03%
2022/05/05	1	79.70	2.1	79.49	79.60	-1.1	4,017	-0.03%
2022/04/29	2	77.20	0	0.00	77.50	2	4,110	0.05%
2022/04/28	0	0.00	1	75.70	76.50	-1	4,158	-0.02%
2022/04/27	0	0.00	5	75.20	75.50	-5	4,160	-0.12%
2022/04/25	0.1	77.00	1	77.30	76.90	-0.9	4,139	-0.02%
2022/04/22	0	0.00	1	78.50	78.50	-1	4,072	-0.02%
2022/04/21	1	78.70	2	79.00	78.80	-1	4,071	-0.02%
2022/04/19	3	78.80	0	0.00	78.70	3	4,123	0.07%
2022/04/18	1	77.40	4	78.05	78.10	-3	4,232	-0.07%
2022/04/15	0	0.00	3.1	77.69	77.60	-3.1	4,235	-0.07%
2022/04/14	0.5	76.50	0	0.00	77.20	0.5	4,260	0.01%
2022/04/13	2	76.40	1	76.50	76.50	1	4,326	0.02%
2022/04/12	0.1	75.80	1.1	75.80	75.80	-1.1	4,327	-0.02%
2022/04/11	0	0.00	1	76.50	76.10	-1	4,288	-0.02%
2022/04/08	0.1	75.30	1	75.60	76.00	-0.9	4,313	-0.02%
2022/04/06	1	75.90	0	0.00	76.20	1	4,276	0.02%
2022/04/01	0	0.00	0.1	75.00	75.10	-0.1	4,258	0.00%
2022/03/31	0.1	75.00	0	0.00	75.30	0.1	4,289	0.00%
2022/03/24	1	74.60	1	74.80	74.90	0	5,885	0.00%
2022/03/22	3	74.60	0	0.00	74.50	3	6,581	0.05%
2022/03/21	5	74.50	9	74.32	74.50	-4	6,730	-0.06%
2022/03/18	5	73.50	1	73.50	76.70	4	6,758	0.06%
2022/03/17	0	72.00	28	72.03	72.40	-28	6,778	-0.41%
2022/03/16	3	71.40	5	71.40	71.10	-2	6,881	-0.03%
2022/03/15	2	71.50	2	71.40	71.40	0	6,897	0.00%
2022/03/10	3	72.93	6	72.70	73.10	-3	7,181	-0.04%
2022/03/09	1	71.30	3	71.40	71.20	-2	7,165	-0.03%
2022/03/08	5	70.30	3	70.40	70.00	2	7,191	0.03%
2022/03/07	5.1	70.66	0	0.00	71.30	5.1	7,191	0.07%
2022/03/04	1.1	72.81	1	72.50	72.40	0.1	7,241	0.00%
2022/03/03	0	73.50	0	0.00	73.80	0	7,296	0.00%
2022/03/02	0	72.45	1	73.50	73.40	-1	7,403	-0.01%
2022/03/01	0	0.00	1	72.70	73.00	-1	7,487	-0.01%
2022/02/25	1.1	71.99	4	72.38	71.90	-2.9	7,537	-0.04%
2022/02/24	9	72.38	19.1	72.26	72.00	-10.1	7,477	-0.13%
2022/02/23	4	73.00	11.1	72.71	73.60	-7	7,373	-0.10%
2022/02/22	9	71.36	6	71.17	71.70	3	7,311	0.04%
2022/02/21	3	70.89	2.1	70.62	71.50	0.9	7,250	0.01%
2022/02/18	1	69.70	2	69.80	69.70	-1	7,312	-0.01%
2022/02/17	0	0.00	2	69.50	69.60	-2	7,411	-0.03%
2022/02/16	28	69.22	0	0.00	69.50	28	7,560	0.37%
2022/02/15	2.1	68.85	0	0.00	68.50	2.1	7,562	0.03%
2022/02/11	0.1	69.34	1	69.80	69.80	-0.9	7,613	-0.01%
2022/02/10	2	69.45	0	0.00	70.00	2	7,672	0.03%
2022/02/09	0	0.00	5	69.82	70.00	-5	7,696	-0.06%
2022/02/08	5	69.50	2	69.50	70.00	3	7,711	0.04%
2022/02/07	3	69.43	15	69.40	69.90	-12	7,727	-0.16%
2022/01/26	1.1	67.52	0	0.00	67.60	1.1	7,715	0.01%
2022/01/25	0.1	67.24	0	0.00	68.00	0.1	7,715	0.00%
2022/01/24	2.2	67.28	1	66.40	68.00	1.2	7,675	0.02%
2022/01/21	6.2	67.95	0	0.00	68.50	6.2	7,629	0.08%
2022/01/20	0	68.00	2.8	68.03	68.90	-2.8	7,587	-0.04%
2022/01/19	3	68.77	6	68.45	68.00	-3	7,572	-0.04%
2022/01/18	5.1	69.39	9	68.32	69.30	-3.9	7,547	-0.05%
2022/01/17	1	68.10	0	0.00	68.10	1	7,479	0.01%
2022/01/14	1.4	67.38	1	67.70	67.90	0.4	7,466	0.00%
2022/01/13	1	67.69	0	0.00	68.00	1	7,495	0.01%
2022/01/12	0	67.70	6	68.40	67.60	-6	7,468	-0.08%
2022/01/11	11	67.46	20	67.22	67.70	-9	7,411	-0.12%
2022/01/10	1	66.20	0	0.00	66.20	1	7,293	0.01%
2022/01/07	1	65.80	2	65.60	66.00	-1	7,275	-0.01%
2022/01/06	17	66.54	1	65.80	66.30	16	7,239	0.22%
2022/01/05	0	0.00	2	66.00	66.10	-2	7,157	-0.03%
2022/01/04	2	65.80	0	0.00	65.90	2	7,174	0.03%
2021/12/30	2	66.10	1	66.40	66.20	1	7,132	0.01%
2021/12/29	1.1	66.21	2	66.30	66.60	-1	7,148	-0.01%
2021/12/28	0	66.20	0	0.00	66.50	0	7,150	0.00%
2021/12/27	0	66.15	7	65.97	66.20	-7	7,139	-0.10%
2021/12/24	12	66.50	2	67.00	66.50	10	7,129	0.14%
2021/12/23	0	0.00	24.3	66.48	67.70	-24.3	7,055	-0.34%
2021/12/22	0.4	65.90	1.1	66.47	65.80	-0.8	6,838	-0.01%
2021/12/21	3.1	65.17	3	65.50	65.00	0.1	6,538	0.00%
2021/12/20	11.1	64.19	9	64.43	63.50	2.1	6,127	0.03%
2021/12/17	2	67.25	6.1	67.35	66.40	-4.1	5,526	-0.07%
2021/12/16	6	66.03	4.1	66.00	65.70	1.9	5,018	0.04%
2021/12/15	1	64.80	4.2	65.11	65.00	-3.2	4,832	-0.07%
2021/12/14	10	63.94	0.2	63.44	63.30	9.9	4,719	0.21%
2021/12/13	10	64.99	1	65.00	64.10	9	4,597	0.20%
2021/12/10	18	63.04	5.7	63.93	64.10	12.3	4,440	0.28%
2021/12/09	3	62.17	0	0.00	62.60	3	4,306	0.07%
2021/12/08	9	62.22	17	61.61	62.00	-8	4,233	-0.19%
2021/12/07	24	60.89	17	61.30	61.00	7	4,129	0.17%
2021/12/06	8	60.66	36	60.83	61.00	-28	4,068	-0.69%
2021/12/03	1	59.60	0	0.00	59.60	1	3,912	0.03%
2021/12/02	11	59.12	4	59.30	59.50	7	3,869	0.18%
2021/11/29	21	57.50	10.2	57.71	57.90	10.8	3,577	0.30%
2021/11/26	2	58.15	0	0.00	57.90	2	3,513	0.06%
2021/11/25	4	59.83	0	0.00	60.20	4	3,438	0.12%
2021/11/24	1	58.70	0.1	58.80	58.70	0.9	3,325	0.03%
2021/11/23	0	0.00	7	57.83	57.90	-7	3,219	-0.22%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/19	0.1	57.00	0	0.00	56.80	0.1	3,217	0.00%
2021/11/18	0.1	56.80	0	0.00	57.40	0.1	3,200	0.00%
2021/11/17	16.1	57.07	0	0.00	57.20	16.1	3,164	0.51%
2021/11/16	0.1	58.00	0	0.00	58.30	0.1	3,062	0.00%
2021/11/15	9.2	57.06	3	57.83	57.80	6.2	3,028	0.20%
2021/11/12	0	0.00	10	57.70	57.80	-10	2,879	-0.35%
2021/11/11	1	57.40	1	57.90	57.90	0	2,936	0.00%
2021/11/09	4	57.50	7	57.41	57.80	-3	2,994	-0.10%
2021/11/08	1	56.50	20	56.41	56.70	-19	2,973	-0.64%
2021/11/04	10	56.60	2	56.30	56.20	8	2,987	0.27%
2021/11/03	0	0.00	4.2	55.71	56.00	-4.2	2,963	-0.14%
2021/11/02	0	0.00	1	54.70	54.40	-1	2,932	-0.03%
2021/11/01	0	0.00	1	54.30	54.20	-1	2,964	-0.03%
2021/10/28	0	0.00	1	54.00	53.80	-1	3,032	-0.03%
2021/10/26	0	0.00	5	53.30	53.30	-5	3,146	-0.16%
2021/10/25	1	52.70	1	53.00	53.00	0	3,166	0.00%
2021/10/19	18	52.88	1.6	53.06	52.90	16.4	3,285	0.50%
2021/10/14	0.2	51.70	0	0.00	51.70	0.2	3,418	0.01%
2021/10/12	1	51.40	0	0.00	51.20	1	3,532	0.03%
2021/10/06	6	50.98	0	0.00	51.00	6	3,659	0.16%
2021/10/05	1	51.10	0	0.00	50.80	1	3,689	0.03%
2021/10/04	0	51.40	0	0.00	51.10	0	3,768	0.00%
2021/09/30	0	0.00	2	52.00	52.20	-2	3,892	-0.05%
2021/09/28	5	52.50	0	0.00	52.40	5	4,118	0.12%
2021/09/27	0	0.00	8	53.26	52.80	-8	4,249	-0.19%
2021/09/24	0	0.00	5	53.00	52.80	-5	4,367	-0.11%
2021/09/23	0.1	52.60	0	0.00	52.30	0.1	4,419	0.00%
2021/09/22	11	52.27	0	0.00	52.10	11	4,522	0.24%
2021/09/16	0.1	53.00	0	0.00	53.00	0.1	4,653	0.00%
2021/09/14	1	53.30	0	0.00	53.10	1	5,313	0.02%
2021/09/09	1	52.50	0	0.00	52.30	1	6,306	0.02%
2021/09/08	0	0.00	20	52.70	52.90	-20	6,342	-0.32%
2021/09/07	10	53.10	8	53.10	52.80	2	6,484	0.03%
2021/09/06	0	0.00	35	53.39	53.00	-35	6,596	-0.53%
2021/09/03	0	0.00	5	53.30	53.10	-5	6,629	-0.08%
2021/09/02	5.1	53.00	5	53.20	53.20	0.1	6,726	0.00%
2021/09/01	0	0.00	2	53.55	53.60	-2	6,783	-0.03%
2021/08/31	0	0.00	27	53.32	53.80	-27	7,024	-0.38%
2021/08/30	1	52.70	0	0.00	52.90	1	7,229	0.01%
2021/08/26	0	52.00	1	51.70	52.00	-1	7,420	-0.01%
2021/08/25	1	52.00	4	52.20	52.30	-3	7,451	-0.04%
2021/08/20	1	50.80	0	0.00	50.80	1	7,601	0.01%
2021/08/19	7	51.37	0	0.00	51.00	7	7,743	0.09%
2021/08/18	1	51.50	3	51.30	52.30	-2	7,727	-0.03%
2021/08/17	1	52.00	2.1	51.81	52.00	-1.1	7,773	-0.01%
2021/08/16	5	52.70	1	53.50	52.60	4	7,721	0.05%
2021/08/13	2	53.85	20	53.93	53.90	-18	7,703	-0.23%
2021/08/11	0	0.00	1	52.70	52.70	-1	7,684	-0.01%
2021/08/10	0	0.00	2	52.60	52.60	-2	7,742	-0.03%
2021/08/09	0.1	53.50	0	0.00	53.60	0.1	7,800	0.00%
2021/08/06	10	53.90	5	54.00	53.90	5	7,838	0.06%
2021/08/05	1	53.50	1	53.70	53.70	0	7,899	0.00%
2021/08/03	8.4	53.66	1	53.90	54.10	7.4	8,045	0.09%
2021/08/02	6.2	53.37	5.6	53.75	54.00	0.6	8,001	0.01%
2021/07/30	6.1	52.69	0	0.00	53.00	6.1	7,962	0.08%
2021/07/28	1.1	52.11	2	52.20	52.40	-1	7,956	-0.01%
2021/07/27	1.5	52.55	4	52.80	52.70	-2.5	8,048	-0.03%
2021/07/26	11	52.84	5	53.40	52.60	6	8,056	0.08%
2021/07/23	2.1	52.75	52	52.90	52.90	-50	7,999	-0.62%
2021/07/22	5	52.60	1	52.20	52.20	4	7,989	0.05%
2021/07/21	2	52.05	0	0.00	52.20	2	7,966	0.03%
2021/07/20	1.1	52.00	1	51.90	52.00	0.1	7,944	0.00%
2021/07/19	5.1	52.05	0	0.00	52.30	5.1	7,938	0.06%
2021/07/16	62.1	52.40	1	52.10	52.50	61.1	7,997	0.76%
2021/07/15	2.2	52.01	0.1	52.20	52.10	2.1	7,955	0.03%
2021/07/14	0.3	52.09	0	0.00	52.20	0.3	7,933	0.00%
2021/07/13	3	52.17	1	52.10	52.20	2	7,917	0.03%
2021/07/12	8.9	52.62	0	0.00	52.50	8.9	7,884	0.11%
2021/07/09	0.6	52.58	5	52.70	52.60	-4.4	7,855	-0.06%
2021/07/08	8	52.30	13	52.20	52.30	-5	7,790	-0.06%
2021/07/07	5	52.00	4	51.90	51.90	1	7,754	0.01%
2021/07/06	53	52.10	2	52.00	52.00	51	7,682	0.66%
2021/07/05	10	50.89	5	51.30	51.50	5	7,582	0.07%
2021/07/02	7	50.50	1	50.90	50.80	6	7,471	0.08%
2021/07/01	17	50.56	0	0.00	50.50	17	7,359	0.23%
2021/06/30	0	0.00	6	50.80	50.90	-6	7,256	-0.08%
2021/06/29	10	50.56	0	0.00	50.60	10	7,241	0.14%
2021/06/28	15.2	50.87	82	50.96	51.00	-66.8	7,199	-0.93%
2021/06/25	34.4	51.96	1	51.90	51.30	33.4	7,177	0.46%
2021/06/24	30	51.44	12	51.23	51.60	18	7,073	0.25%
2021/06/23	47.1	50.12	2	50.40	50.40	45.1	6,744	0.67%
2021/06/22	9	50.21	0.5	50.30	49.80	8.5	6,466	0.13%
2021/06/21	16.1	50.90	1	51.60	49.85	15.1	6,167	0.25%
2021/06/18	20.2	51.89	0	0.00	51.50	20.2	5,852	0.35%
2021/06/16	12	52.47	6	52.75	53.10	6	5,663	0.11%
2021/06/15	22.7	52.88	2	52.40	52.60	20.7	5,599	0.37%
2021/06/11	6	53.33	0	0.00	53.70	6	5,597	0.11%
2021/06/09	4	53.98	0	0.00	54.10	4	5,660	0.07%
2021/06/08	3	54.53	1	55.00	54.60	2	5,602	0.04%
2021/06/07	2	59.05	2	58.80	59.50	0	5,350	0.00%
2021/06/02	6	61.10	0.3	60.76	60.50	5.7	4,951	0.12%
2021/06/01	4	61.58	4	61.15	61.60	0	4,901	0.00%
2021/05/31	1	58.80	4	59.43	59.80	-3	4,844	-0.06%
2021/05/28	1	58.10	0	0.00	58.70	1	4,828	0.02%
2021/05/27	4	58.30	1	58.80	58.10	3	4,846	0.06%
2021/05/26	0.1	59.25	0	0.00	59.60	0.1	4,779	0.00%
2021/05/24	0	0.00	1.1	58.03	58.80	-1.1	4,790	-0.02%
2021/05/19	1.2	58.31	2	58.60	58.10	-0.8	4,745	-0.02%
2021/05/18	1	58.10	2	57.35	58.20	-1	4,685	-0.02%
2021/05/17	0	0.00	4	56.20	56.00	-4	4,605	-0.09%
2021/05/14	3	56.43	1	57.00	56.70	2	4,521	0.04%
2021/05/13	0	0.00	10	57.00	56.20	-10	4,445	-0.22%
2021/05/12	11	54.51	7	56.16	56.30	4	4,346	0.09%
2021/05/11	0	0.00	23	56.64	56.10	-23	4,210	-0.55%
2021/05/10	0	0.00	1	56.50	57.00	-1	4,155	-0.02%
2021/05/07	5	56.20	3	56.00	56.10	2	4,207	0.05%
2021/05/06	0.1	54.50	7	54.40	54.60	-6.9	4,208	-0.16%
2021/05/05	0	0.00	10	55.10	55.00	-10	4,180	-0.24%
2021/05/04	33	55.95	21	55.95	55.10	12	4,169	0.29%
2021/05/03	1	56.20	0	0.00	55.80	1	4,062	0.02%
2021/04/23	20	55.50	2.2	55.93	55.30	17.8	4,033	0.44%
2021/04/22	1	56.50	0	0.00	56.30	1	4,039	0.02%
2021/04/21	1	57.20	0	0.00	57.20	1	3,974	0.03%
2021/04/20	2	57.30	0	0.00	56.80	2	3,953	0.05%
2021/04/19	2	56.10	0.5	55.60	56.40	1.5	3,946	0.04%
2021/04/15	19	54.56	0	0.00	54.60	19	3,946	0.48%
2021/04/13	0	0.00	1	55.40	55.30	-1	3,980	-0.03%
2021/04/12	21	55.00	3	55.00	55.00	18	3,991	0.45%
2021/04/09	1	54.50	1	55.10	55.00	0	3,990	0.00%
2021/04/07	0	0.00	1	55.60	55.80	-1	3,955	-0.03%
2021/04/06	0.2	55.22	0	0.00	55.00	0.2	3,961	0.00%
2021/04/01	1	54.70	15	54.95	54.70	-14	3,974	-0.35%
2021/03/31	1	54.50	0	0.00	54.50	1	3,951	0.03%
2021/03/30	1.1	55.19	1	55.20	55.20	0.1	3,997	0.00%
2021/03/29	0	0.00	10	54.63	55.20	-10	4,044	-0.25%
2021/03/26	10	53.80	0	0.00	53.70	10	4,071	0.25%
2021/03/24	10	54.09	1	54.30	54.10	9	4,247	0.21%
2021/03/23	1	53.80	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0	0.00	2	54.00	54.10	-2	4,288	-0.05%
2021/03/19	1	54.00	0	0.00	54.10	1	4,272	0.02%
2021/03/18	1	55.10	2	55.50	54.90	-1	4,158	-0.02%
2021/03/17	0	54.50	3	55.40	54.90	-3	4,085	-0.07%
2021/03/16	2	54.35	182	54.67	53.80	-180	4,021	-4.48%	大賣/鉅額交易
2021/03/15	150	54.80	21.2	54.80	54.80	128.8	3,899	3.30%	大買/鉅額交易
2021/03/12	0	0.00	1	49.90	49.90	-1	3,903	-0.03%
2021/03/11	0	0.00	0.1	49.10	49.35	-0.1	3,951	0.00%
2021/03/10	1	49.00	0	0.00	49.10	1	3,979	0.03%
2021/03/05	1	49.00	1	48.40	48.75	0	4,046	0.00%
2021/03/04	0	0.00	1	49.35	49.10	-1	4,165	-0.02%
2021/03/03	2	49.20	0	0.00	49.35	2	4,175	0.05%
2021/02/26	1	49.20	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	3	50.10	50.40	-3	4,126	-0.07%
2021/02/24	0	0.00	1.1	48.59	48.30	-1.1	4,079	-0.03%
2021/02/22	0	0.00	1	48.50	47.85	-1	4,047	-0.02%
2021/02/19	0	0.00	1	47.30	47.60	-1	4,040	-0.02%
2021/02/05	1	46.90	0	0.00	46.80	1	4,189	0.02%
2021/02/03	0	0.00	0	47.00	47.30	0	4,273	0.00%
2021/01/27	0	0.00	0.5	47.25	47.25	-0.5	4,180	-0.01%
2021/01/21	0	0.00	1	46.50	46.50	-1	4,171	-0.02%
2021/01/20	0.4	46.28	2.1	46.62	46.15	-1.7	4,187	-0.04%
2021/01/19	20	47.00	0	0.00	46.85	20	4,174	0.48%
2021/01/18	0	46.90	1	47.00	46.95	-1	4,197	-0.02%
2021/01/12	20	47.28	1	47.00	46.75	19	4,239	0.45%
2021/01/11	1	47.45	6	47.76	47.55	-5	4,216	-0.12%
2021/01/06	0	0.00	2	46.65	47.35	-2	4,182	-0.05%
2021/01/05	2	47.50	1	47.70	47.70	1	4,210	0.02%
2021/01/04	10	46.70	0	0.00	47.00	10	4,193	0.24%
2020/12/30	0	0.00	1	46.90	46.75	-1	4,201	-0.02%
2020/12/29	0	0.00	1	46.75	46.90	-1	4,209	-0.02%
2020/12/25	0	0.00	4	46.88	46.70	-4	4,218	-0.09%
2020/12/24	3	46.68	3	46.57	47.00	0	4,218	0.00%
2020/12/23	1	46.05	2	46.25	46.60	-1	4,103	-0.02%
2020/12/21	1	45.00	0.1	45.27	45.20	0.9	3,985	0.02%
2020/12/17	1	45.50	0	0.00	45.30	1	3,810	0.03%
2020/12/16	0	0.00	1	46.05	45.80	-1	3,804	-0.03%
2020/12/15	1.1	44.51	0	0.00	44.40	1.1	3,737	0.03%
2020/12/14	1	44.80	0	0.00	45.00	1	3,710	0.03%
2020/12/09	0.4	45.20	0	0.00	45.35	0.4	3,672	0.01%
2020/12/04	1	44.30	0	0.00	44.55	1	3,584	0.03%
2020/12/03	0	0.00	3	44.50	44.50	-3	3,545	-0.08%
2020/12/01	1	44.35	2	44.50	44.35	-1	3,499	-0.03%
2020/11/30	1	44.95	5.1	44.87	44.50	-4.1	3,505	-0.12%
2020/11/27	0	0.00	11	44.58	44.95	-11	3,372	-0.33%
2020/11/26	0	0.00	5	43.93	44.10	-5	3,345	-0.15%
2020/11/25	0	0.00	15	43.72	43.50	-15	3,381	-0.44%
2020/11/24	0	0.00	1.5	43.69	43.50	-1.5	3,353	-0.05%
2020/11/20	0	43.35	3	43.47	43.30	-3	3,290	-0.09%
2020/11/18	0	0.00	3	43.52	43.70	-3	3,291	-0.09%
2020/11/17	1	43.25	0	0.00	43.20	1	3,374	0.03%
2020/11/16	0	0.00	4	43.25	43.50	-4	3,392	-0.12%
2020/11/13	6	42.33	0	0.00	42.35	6	3,380	0.18%
2020/11/11	18	43.05	0	0.00	43.10	18	3,305	0.54%
2020/11/09	2	42.75	0	0.00	42.90	2	3,391	0.06%
2020/11/06	0	0.00	1	43.00	43.05	-1	3,470	-0.03%
2020/11/05	0	0.00	1	42.75	42.65	-1	3,612	-0.03%
2020/11/04	1	42.25	0	0.00	42.05	1	3,619	0.03%
2020/11/03	1	42.90	0	0.00	42.70	1	3,616	0.03%
2020/11/02	0	0.00	7	42.58	42.50	-7	3,619	-0.19%
2020/10/29	5	41.97	1	42.10	42.00	4	3,632	0.11%
2020/10/26	3	41.70	0	0.00	41.60	3	3,638	0.08%
2020/10/22	1	42.15	1	42.65	42.65	0	3,731	0.00%
2020/10/20	1	42.40	0	0.00	42.35	1	3,674	0.03%
2020/10/19	1	42.10	0	0.00	41.95	1	3,690	0.03%
2020/10/16	2	41.83	5	42.20	41.75	-3	3,729	-0.08%
2020/10/15	2	41.45	1	41.45	41.85	1	3,838	0.03%
2020/10/13	7	42.23	0	0.00	42.30	7	4,045	0.17%
2020/10/12	2	40.55	0	0.00	40.60	2	4,087	0.05%
2020/10/08	3	40.38	1	40.50	40.45	2	4,144	0.05%
2020/10/07	0	0.00	0.1	40.90	40.50	-0.1	4,206	0.00%
2020/09/24	1	40.30	0	0.00	40.15	1	4,559	0.02%
2020/09/23	3	41.15	0	0.00	41.40	3	4,575	0.07%
2020/09/22	1	41.05	0	0.00	41.10	1	4,630	0.02%
2020/09/21	0.2	41.75	0	0.00	41.65	0.2	4,661	0.00%
2020/09/17	1	42.30	0	0.00	42.35	1	4,821	0.02%
2020/09/15	0.4	42.45	0	0.00	42.40	0.4	5,017	0.01%
2020/09/14	0	0.00	5	42.45	42.75	-5	5,170	-0.10%
2020/09/10	1	42.65	0	0.00	42.75	1	5,371	0.02%
2020/09/04	3	42.80	0	0.00	43.15	3	6,022	0.05%
2020/09/03	0.3	43.10	2	43.10	43.05	-1.7	6,100	-0.03%
2020/09/02	0	0.00	1	43.70	43.45	-1	6,134	-0.02%
2020/09/01	0	0.00	5	43.57	43.70	-5	6,218	-0.08%
2020/08/26	0	0.00	1	44.70	45.00	-1	6,329	-0.02%
2020/08/25	1	45.20	0	0.00	45.00	1	6,378	0.02%
2020/08/24	0	0.00	1	45.05	45.05	-1	6,480	-0.02%
2020/08/21	3.3	44.04	2	43.90	43.80	1.3	6,522	0.02%
2020/08/20	3	43.87	9	44.63	44.10	-6	6,446	-0.09%
2020/08/19	0	0.00	2	46.03	45.70	-2	6,423	-0.03%
2020/08/14	1	45.45	3	45.45	45.55	-2	6,447	-0.03%
2020/08/13	2	45.35	7	45.61	46.00	-5	6,520	-0.08%
2020/08/12	7	44.56	1	44.55	44.60	6	6,548	0.09%
2020/08/11	4	44.35	4	44.58	44.40	0	6,540	0.00%
2020/08/10	3	43.02	0	0.00	42.80	3	6,529	0.05%
2020/08/07	1	42.65	0	0.00	42.85	1	6,640	0.02%
2020/08/06	2	42.75	1	42.55	42.95	1	6,746	0.01%
2020/08/03	1.3	42.65	6	42.73	42.50	-4.7	6,746	-0.07%
2020/07/31	2	43.85	1	44.15	43.80	1	6,707	0.01%
2020/07/28	2	44.45	15	43.90	44.05	-13	6,708	-0.19%
2020/07/27	0	0.00	2	43.65	43.55	-2	6,654	-0.03%
2020/07/24	9	43.30	7	43.50	43.50	2	6,672	0.03%
2020/07/23	5	43.85	2	44.00	44.00	3	6,655	0.05%
2020/07/22	6	43.36	1	43.25	43.40	5	6,663	0.08%
2020/07/21	20	44.11	2	43.88	43.85	18	6,621	0.27%
2020/07/20	6	43.09	1	44.00	44.15	5	6,516	0.08%
2020/07/17	5	42.52	0	0.00	42.60	5	6,379	0.08%
2020/07/16	1	42.65	0	0.00	42.65	1	6,335	0.02%
2020/07/15	4	42.95	0	0.00	42.60	4	6,259	0.06%
2020/07/13	1	43.05	2	42.90	42.70	-1	6,208	-0.02%
2020/07/10	3	43.03	0	0.00	42.70	3	6,203	0.05%
2020/07/07	1	41.95	0	0.00	42.25	1	6,045	0.02%
2020/07/06	0	0.00	1	41.80	41.90	-1	5,939	-0.02%
2020/07/03	1.2	41.52	0	0.00	41.45	1.2	5,898	0.02%
2020/07/02	2	42.05	1	41.60	42.05	1	5,873	0.02%
2020/07/01	2	41.95	2	41.88	41.85	0	5,811	0.00%
2020/06/30	1	41.35	0	0.00	41.65	1	5,767	0.02%
2020/06/24	3	41.25	0.3	41.30	41.30	2.7	5,657	0.05%
2020/06/22	0	0.00	2	41.00	40.85	-2	5,554	-0.04%
2020/06/19	6.2	41.68	0	0.00	40.80	6.2	5,528	0.11%
2020/06/18	1.2	41.16	4	41.09	41.20	-2.8	5,443	-0.05%
2020/06/17	5	42.66	1	41.70	41.85	4	5,429	0.07%
2020/06/16	16.2	42.45	8	42.07	42.00	8.2	5,398	0.15%
2020/06/15	2	46.18	0	0.00	46.10	2	5,254	0.04%
2020/06/12	0	0.00	14	46.10	46.05	-14	5,238	-0.27%
2020/06/11	2	46.05	2	46.15	46.10	0	5,257	0.00%
2020/06/10	0	0.00	1	45.90	46.00	-1	5,220	-0.02%
2020/06/09	0	0.00	2	46.10	45.85	-2	5,301	-0.04%
2020/06/08	0	0.00	7	45.34	45.75	-7	5,320	-0.13%
2020/06/05	0.3	45.05	0	0.00	45.25	0.3	5,278	0.01%
2020/06/04	1	45.30	2.1	45.64	45.50	-1.1	5,321	-0.02%
2020/06/03	4	46.36	12	45.74	45.75	-8	5,335	-0.15%
2020/06/02	0	0.00	2	45.43	45.55	-2	5,291	-0.04%
2020/06/01	0	0.00	2	45.25	45.05	-2	5,274	-0.04%
2020/05/29	4	44.48	3	44.58	44.40	1	5,252	0.02%
2020/05/28	2	45.45	5	45.22	44.75	-3	5,169	-0.06%
2020/05/27	3	44.92	2	44.85	44.85	1	5,144	0.02%
2020/05/26	1	44.50	1	44.75	44.50	0	5,178	0.00%
2020/05/25	0	0.00	5	44.28	44.45	-5	5,159	-0.10%
2020/05/22	0	0.00	8	44.74	44.70	-8	5,172	-0.15%
2020/05/21	5	44.40	2	44.90	44.95	3	5,156	0.06%
2020/05/20	10	43.70	5	44.01	44.10	5	5,096	0.10%
2020/05/19	10	43.15	11	43.06	43.15	-1	4,996	-0.02%
2020/05/18	0	0.00	1	42.75	42.60	-1	4,881	-0.02%
2020/05/15	4	42.48	4	42.40	42.40	0	4,796	0.00%
2020/05/14	3	41.30	1	41.50	41.40	2	4,657	0.04%
2020/05/13	1	40.50	1	40.75	41.00	0	4,542	0.00%
2020/05/12	0	0.00	1	39.55	39.40	-1	4,430	-0.02%
2020/05/11	1	39.85	1	40.00	39.90	0	4,423	0.00%
2020/05/08	0	0.00	2	39.38	39.35	-2	4,420	-0.05%
2020/05/07	0	0.00	4	39.19	39.15	-4	4,426	-0.09%
2020/05/05	1	38.95	6	39.50	39.00	-5	4,488	-0.11%
2020/05/04	2	39.00	0	0.00	38.90	2	4,492	0.04%
2020/04/30	1	39.80	1	39.80	39.90	0	4,486	0.00%
2020/04/29	1	39.50	5	39.75	39.75	-4	4,481	-0.09%
2020/04/28	2	39.35	2	39.43	39.50	0	4,499	0.00%
2020/04/27	0	0.00	7	39.21	39.05	-7	4,656	-0.15%
2020/04/24	2	38.35	2	38.45	38.05	0	4,641	0.00%
2020/04/23	1	38.40	5	38.31	38.40	-4	4,659	-0.09%
2020/04/21	9	38.04	11	38.10	37.80	-2	4,681	-0.04%
2020/04/20	21	38.50	3	38.47	38.60	18	4,697	0.38%
2020/04/17	0	0.00	1	38.50	38.45	-1	4,664	-0.02%
2020/04/16	0	0.00	1	37.85	37.90	-1	4,597	-0.02%
2020/04/15	2	37.55	0	0.00	37.80	2	4,570	0.04%
2020/04/08	0	0.00	3	37.40	37.25	-3	4,640	-0.06%
2020/04/07	3	37.10	0	0.00	37.20	3	4,684	0.06%
2020/03/30	0	0.00	1	36.65	36.55	-1	4,683	-0.02%
2020/03/26	0	0.00	1	36.70	37.00	-1	4,704	-0.02%
2020/03/25	0.3	35.70	1	36.20	35.90	-0.7	4,738	-0.02%
2020/03/24	0	0.00	1	34.50	34.35	-1	4,724	-0.02%
2020/03/23	1.2	32.80	3	33.30	32.75	-1.8	4,674	-0.04%
2020/03/20	1	34.00	0	0.00	33.75	1	4,624	0.02%
2020/03/18	0	0.00	6	35.20	34.45	-6	4,437	-0.14%
2020/03/17	1	34.60	0	0.00	34.60	1	4,323	0.02%
2020/03/16	1	34.93	5	34.92	34.30	-4	4,185	-0.09%
2020/03/13	4.4	33.65	10	33.55	33.75	-5.6	4,087	-0.14%
2020/03/10	0	0.00	1	36.60	36.70	-1	3,798	-0.03%
2020/03/06	0	0.00	34	37.62	37.55	-34	3,674	-0.93%
2020/03/03	1	36.90	0	0.00	36.90	1	3,593	0.03%
2020/02/27	0	0.00	4	37.75	37.60	-4	3,595	-0.11%
2020/02/26	2	37.10	1	37.75	37.65	1	3,530	0.03%
2020/02/24	0	0.00	7	37.80	37.90	-7	3,489	-0.20%
2020/02/21	1	38.15	0	0.00	38.10	1	3,461	0.03%
2020/02/19	0	0.00	1	38.10	38.10	-1	3,489	-0.03%
2020/02/18	0	0.00	1	37.65	37.80	-1	3,491	-0.03%
2020/02/13	0	0.00	0.4	37.80	37.90	-0.4	3,690	-0.01%
2020/02/07	1	38.20	17	38.00	38.00	-16	3,685	-0.43%
2020/02/04	2	37.15	0	0.00	37.30	2	3,619	0.06%
2020/02/03	10	37.00	0	0.00	37.20	10	3,614	0.28%
2020/01/31	1	37.30	1.3	37.35	37.50	-0.3	3,587	-0.01%
2020/01/30	20	37.00	0	0.00	37.00	20	3,552	0.56%
2020/01/20	0	0.00	1	38.75	38.80	-1	3,366	-0.03%
2020/01/16	1	38.50	0	0.00	38.30	1	3,327	0.03%
2020/01/15	0	0.00	1	38.25	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	6	37.95	38.15	-6	3,353	-0.18%
2020/01/13	0	0.00	1	37.45	37.55	-1	3,333	-0.03%
2020/01/10	1	37.50	2	37.45	37.45	-1	3,378	-0.03%
2020/01/08	3	36.75	0	0.00	36.95	3	3,377	0.09%
2020/01/06	1	37.20	0	0.00	37.30	1	3,390	0.03%
2020/01/03	0	0.00	2	37.25	37.50	-2	3,401	-0.06%
2020/01/02	0	0.00	4	37.50	37.40	-4	3,361	-0.12%
2019/12/30	0	0.00	4	37.45	37.50	-4	3,312	-0.12%
2019/12/26	1	37.60	1	37.75	37.60	0	3,287	0.00%
2019/12/25	0	0.00	1	37.65	37.70	-1	3,297	-0.03%
2019/12/24	0	0.00	3	37.65	37.60	-3	3,313	-0.09%
2019/12/23	0	0.00	13	37.70	37.70	-13	3,280	-0.40%
2019/12/20	0	0.00	11	38.06	37.60	-11	3,258	-0.34%
2019/12/19	2	38.05	0	0.00	38.05	2	3,192	0.06%
2019/12/18	2	37.95	5	37.89	38.15	-3	3,141	-0.10%
2019/12/17	0	0.00	5	37.50	37.60	-5	3,163	-0.16%
2019/12/13	2	37.15	0	0.00	37.15	2	3,135	0.06%
2019/12/12	0	0.00	5	37.35	37.15	-5	3,171	-0.16%
2019/12/10	1	36.95	0	0.00	37.20	1	3,244	0.03%
2019/12/09	4	36.91	0	0.00	37.00	4	3,284	0.12%
2019/12/06	5	37.00	0	0.00	37.10	5	3,317	0.15%
2019/12/05	2	37.00	2	37.05	37.05	0	3,322	0.00%
2019/12/03	0	0.00	1	37.10	36.90	-1	3,382	-0.03%
2019/12/02	0	0.00	2	37.05	36.95	-2	3,385	-0.06%
2019/11/29	9	36.92	0	0.00	36.85	9	3,411	0.26%
2019/11/27	0	0.00	2	37.55	37.50	-2	3,425	-0.06%
2019/11/22	3	37.35	1	37.25	37.40	2	3,393	0.06%
2019/11/21	0	0.00	2	37.00	36.75	-2	3,418	-0.06%
2019/11/19	1	37.05	2	37.30	37.25	-1	3,496	-0.03%
2019/11/15	1	37.40	0	0.00	37.55	1	3,505	0.03%
2019/11/14	1	37.85	1	37.40	37.30	0	3,498	0.00%
2019/11/13	16	37.64	10	37.64	37.90	6	3,477	0.17%
2019/11/12	13	37.35	13	36.95	37.45	0	3,400	0.00%
2019/11/11	4	36.48	3	36.45	36.50	1	3,309	0.03%
2019/11/06	0	0.00	1	36.70	36.70	-1	3,326	-0.03%
2019/11/04	1	36.55	1	36.30	36.40	0	3,308	0.00%
2019/11/01	4	36.44	1	36.45	36.45	3	3,299	0.09%
2019/10/30	0.2	36.55	0	0.00	36.50	0.2	3,318	0.01%
2019/10/29	0.3	36.20	2	36.50	36.10	-1.7	3,307	-0.05%
2019/10/28	1	36.80	0	0.00	36.60	1	3,278	0.03%
2019/10/25	0	0.00	6	36.70	36.80	-6	3,271	-0.18%
2019/10/23	10	36.53	0	0.00	36.50	10	3,270	0.31%
2019/10/22	1	36.35	0	0.00	36.35	1	3,230	0.03%
2019/10/18	0	0.00	1	36.15	35.95	-1	3,153	-0.03%
2019/10/16	9	35.91	0	0.00	36.00	9	3,062	0.29%
2019/10/15	1	36.00	0	0.00	35.90	1	3,056	0.03%
2019/10/09	1	36.50	0	0.00	36.20	1	2,966	0.03%
2019/10/03	0	0.00	3	36.50	36.50	-3	2,880	-0.10%
2019/10/01	0	0.00	6	36.80	36.75	-6	2,837	-0.21%
2019/09/25	1	36.80	1	37.00	36.95	0	2,761	0.00%
2019/09/23	2	36.95	0	0.00	36.85	2	2,684	0.07%
2019/09/20	0	0.00	3	37.02	36.80	-3	2,687	-0.11%
2019/09/18	8	36.83	0	0.00	36.80	8	2,625	0.30%
2019/09/17	6	36.78	0	0.00	36.80	6	2,643	0.23%
2019/09/16	0	0.00	3	36.73	36.90	-3	2,625	-0.11%
2019/09/12	3	36.40	13	36.40	36.45	-10	2,640	-0.38%
2019/09/11	4	36.41	4	36.75	36.40	0	2,610	0.00%
2019/09/10	1	36.45	0	0.00	36.60	1	2,574	0.04%
2019/09/09	2	36.40	11	36.42	36.60	-9	2,548	-0.35%
2019/09/06	20	36.67	0	0.00	36.50	20	2,513	0.80%
2019/09/05	6	36.67	0	0.00	36.80	6	2,470	0.24%
2019/09/04	1	36.65	0	0.00	36.60	1	2,437	0.04%
2019/09/03	2	36.30	0	0.00	36.30	2	2,413	0.08%
2019/09/02	4	36.65	0	0.00	36.65	4	2,391	0.17%
2019/08/30	0	0.00	5	37.05	37.00	-5	2,400	-0.21%
2019/08/29	0	0.00	6	36.38	36.60	-6	2,377	-0.25%
2019/08/28	3	36.40	4	36.50	36.40	-1	2,379	-0.04%
2019/08/27	7	36.01	0	0.00	36.50	7	2,367	0.30%
2019/08/26	3	35.93	0	0.00	36.10	3	2,303	0.13%
2019/08/23	1	36.50	0	0.00	36.60	1	2,278	0.04%
2019/08/22	0	0.00	1	38.60	38.65	-1	2,224	-0.04%
2019/08/16	0	0.00	1	38.05	38.20	-1	2,250	-0.04%
2019/08/13	1	37.30	0	0.00	37.35	1	2,254	0.04%
2019/08/08	3	37.15	0	0.00	37.20	3	2,269	0.13%
2019/08/07	5	37.04	0	0.00	37.10	5	2,276	0.22%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/24	1	38.55	0	0.00	38.30	1	2,411	0.04%
2019/07/15	1	39.00	0	0.00	39.00	1	2,526	0.04%
2019/07/09	0	0.00	3	39.00	39.10	-3	2,754	-0.11%
2019/07/08	0	0.00	1	39.00	39.10	-1	2,801	-0.04%
2019/07/05	0	0.00	1	39.20	39.15	-1	2,847	-0.04%
2019/07/04	0.3	38.95	0	0.00	39.20	0.3	2,899	0.01%
2019/07/01	0	0.00	2	38.90	38.90	-2	3,019	-0.07%
2019/06/27	4	39.10	2	39.13	39.15	2	3,139	0.06%
2019/06/24	0	0.00	6	38.68	38.50	-6	3,143	-0.19%
2019/06/20	0	0.00	1	39.30	38.60	-1	3,100	-0.03%
2019/06/13	1	38.25	0	0.00	38.20	1	3,116	0.03%
2019/06/10	1	37.90	0	0.00	38.10	1	3,204	0.03%
2019/06/04	0	0.00	3	37.75	38.10	-3	3,217	-0.09%
2019/05/30	0	0.00	1	38.45	38.00	-1	3,227	-0.03%
2019/05/17	0	0.00	12	37.25	37.10	-12	3,118	-0.38%
2019/05/16	6	36.80	0	0.00	36.55	6	3,101	0.19%
2019/05/15	1	36.60	0	0.00	36.60	1	3,080	0.03%
2019/05/14	2	36.55	1	36.60	36.60	1	3,078	0.03%
2019/05/13	2	37.40	5	37.46	37.10	-3	3,020	-0.10%
2019/05/10	0	0.00	2	37.20	37.40	-2	2,998	-0.07%
2019/05/08	0	0.00	2	38.05	38.15	-2	2,909	-0.07%
2019/05/07	1	38.10	0	0.00	38.15	1	2,890	0.03%
2019/05/06	1	37.90	1	38.05	38.15	0	2,901	0.00%
2019/05/02	1	38.50	0	0.00	38.65	1	2,869	0.03%
2019/04/30	0	0.00	2	38.30	38.50	-2	2,908	-0.07%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/26	1	37.80	0	0.00	38.00	1	2,927	0.03%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/24	2	38.10	0	0.00	38.50	2	2,878	0.07%
2019/04/23	2	38.08	3	38.00	38.10	-1	2,872	-0.03%
2019/04/19	2	38.40	0	0.00	38.45	2	2,843	0.07%
2019/04/18	2	38.18	4	38.19	38.00	-2	2,845	-0.07%
2019/04/17	2	38.83	3	38.90	38.65	-1	2,837	-0.04%
2019/04/16	3	38.55	1	38.60	38.85	2	2,795	0.07%
2019/04/15	0	0.00	1	38.00	37.60	-1	2,720	-0.04%
2019/04/12	1	37.35	2	37.80	37.80	-1	2,685	-0.04%
2019/04/11	0	0.00	2	37.70	37.80	-2	2,655	-0.08%
2019/04/10	1	37.55	0	0.00	37.70	1	2,626	0.04%
2019/04/09	0	0.00	1	37.40	37.55	-1	2,602	-0.04%
2019/04/08	10	37.15	0	0.00	37.20	10	2,571	0.39%
2019/04/02	2	37.00	0	0.00	37.05	2	2,568	0.08%
2019/03/29	3	36.63	1	36.85	37.00	2	2,517	0.08%
2019/03/28	6	36.71	0	0.00	36.65	6	2,584	0.23%
2019/03/27	1	37.00	0	0.00	36.95	1	2,609	0.04%
2019/03/22	0	0.00	1	37.15	37.20	-1	2,791	-0.04%
2019/03/19	1	37.10	0	0.00	37.05	1	2,802	0.04%
2019/03/18	1	37.00	3	37.00	37.05	-2	2,843	-0.07%
2019/03/15	1	36.85	4	37.05	37.20	-3	2,864	-0.10%
2019/03/12	1	37.05	0	0.00	37.00	1	2,905	0.03%
2019/03/11	1	36.60	0	0.00	36.65	1	3,001	0.03%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/03/07	3	36.93	0	0.00	36.75	3	3,332	0.09%
2019/03/06	0	0.00	2	36.90	37.00	-2	3,570	-0.06%
2019/03/04	6	36.81	2	36.80	37.00	4	3,695	0.11%
2019/02/27	0	0.00	2	37.50	37.50	-2	3,713	-0.05%
2019/02/26	2	37.50	0	0.00	37.30	2	3,734	0.05%
2019/02/25	12	37.31	0	0.00	37.55	12	3,723	0.32%
2019/02/22	2	37.15	0	0.00	37.25	2	3,737	0.05%
2019/02/21	0	0.00	6	37.10	37.10	-6	3,781	-0.16%
2019/02/13	1	37.60	0	0.00	37.60	1	4,093	0.02%
2019/02/12	1	37.90	0	0.00	38.10	1	4,094	0.02%
2019/01/30	0	0.00	1	37.90	37.80	-1	4,105	-0.02%
2019/01/25	0	0.00	17	37.69	37.80	-17	4,133	-0.41%
2019/01/23	2	36.90	0	0.00	37.10	2	4,223	0.05%
2019/01/21	1	38.10	0	0.00	37.90	1	4,236	0.02%
2019/01/18	0	0.00	2	38.00	38.00	-2	4,266	-0.05%
2019/01/17	0	0.00	1	36.90	37.00	-1	4,319	-0.02%
2019/01/16	1	37.10	0	0.00	36.85	1	4,364	0.02%
2019/01/15	0	0.00	1	37.45	37.25	-1	4,403	-0.02%
2019/01/14	1	36.85	5	36.90	37.15	-4	4,428	-0.09%
2018/12/27	1	36.40	0	0.00	36.15	1	5,041	0.02%
2018/12/26	0	0.00	1	36.30	35.95	-1	5,114	-0.02%
2018/12/25	0	0.00	1	36.65	36.80	-1	5,114	-0.02%
2018/12/24	0	0.00	1	36.40	36.85	-1	5,123	-0.02%
2018/12/22	1	35.75	0	0.00	35.75	1	5,096	0.02%
2018/12/21	0	0.00	1	35.30	35.50	-1	5,142	-0.02%
2018/12/18	4	34.84	0	0.00	34.55	4	5,010	0.08%
2018/12/17	1	35.55	0	0.00	35.55	1	4,931	0.02%
2018/12/13	1	35.85	0	0.00	36.10	1	4,920	0.02%
2018/12/12	2	35.90	1.1	35.71	35.80	0.9	4,896	0.02%
2018/12/11	1	35.40	24	35.48	35.25	-23	4,865	-0.47%
2018/12/10	2	35.50	7	35.62	35.45	-5	4,804	-0.10%
2018/12/07	10	36.45	6	36.44	36.40	4	4,788	0.08%
2018/12/05	6	36.94	2	37.00	36.90	4	4,739	0.08%
2018/12/04	4.1	37.60	1	37.80	37.55	3.1	4,691	0.07%
2018/12/03	5	37.13	7	37.00	37.65	-2	4,612	-0.04%
2018/11/30	17	36.31	7	36.55	36.25	10	4,516	0.22%
2018/11/29	8	36.47	3	36.70	35.80	5	4,291	0.12%
2018/11/28	0	0.00	1	34.20	35.05	-1	4,030	-0.02%
2018/11/27	4	33.53	0	0.00	33.80	4	3,944	0.10%
2018/11/26	1	34.05	0	0.00	33.60	1	3,911	0.03%
2018/11/23	1	33.40	0	0.00	33.45	1	3,860	0.03%
2018/11/22	1	33.45	0	0.00	33.45	1	3,848	0.03%
2018/11/21	0	0.00	11	33.36	33.45	-11	3,842	-0.29%
2018/11/20	6	33.42	0	0.00	33.35	6	3,815	0.16%
2018/11/16	5	33.34	2	33.60	33.35	3	3,735	0.08%
2018/11/15	10	33.32	5	33.30	33.55	5	3,695	0.14%
2018/11/14	13	34.23	0	0.00	34.15	13	3,612	0.36%
2018/11/08	1	34.45	0	0.00	34.25	1	3,696	0.03%
2018/11/07	0	0.00	5	34.55	34.30	-5	3,709	-0.13%
2018/11/01	0	0.00	10	33.75	34.10	-10	3,847	-0.26%
2018/10/30	0	0.00	3	33.10	32.90	-3	3,778	-0.08%
2018/10/26	1	32.90	0	0.00	32.95	1	3,727	0.03%
2018/10/25	5	33.18	0	0.00	32.60	5	3,712	0.13%
2018/10/24	9	33.81	0	0.00	34.05	9	3,668	0.25%
2018/10/23	2	34.18	0	0.00	34.20	2	3,639	0.05%
2018/10/22	2	34.25	36	34.28	34.40	-34	3,631	-0.94%
2018/10/19	5	34.51	0	0.00	34.75	5	3,619	0.14%
2018/10/17	0	0.00	2	34.15	34.10	-2	3,458	-0.06%
2018/10/16	1	34.00	1	34.10	33.90	0	3,452	0.00%
2018/10/15	4	33.81	0	0.00	33.90	4	3,430	0.12%
2018/10/12	7	33.99	5	33.30	34.00	2	3,394	0.06%
2018/10/11	6	34.48	0	0.00	34.00	6	3,337	0.18%
2018/10/09	3	36.70	0	0.00	37.10	3	3,190	0.09%
2018/10/08	0	0.00	1	36.75	36.70	-1	3,154	-0.03%
2018/10/05	1	36.80	1	36.50	36.90	0	3,159	0.00%
2018/10/04	38	36.84	0	0.00	36.85	38	3,164	1.20%
2018/10/02	21	37.82	53	37.85	37.75	-32	3,166	-1.01%
2018/10/01	3.3	38.65	0	0.00	38.50	3.3	3,163	0.10%
2018/09/20	1	38.50	0	0.00	38.15	1	3,289	0.03%
2018/09/12	1	38.50	0	0.00	38.70	1	3,430	0.03%
2018/09/11	2	38.43	0	0.00	38.45	2	3,466	0.06%
2018/09/10	1	38.95	2	39.00	39.00	-1	3,509	-0.03%
2018/09/07	6	39.67	0	0.00	39.35	6	3,615	0.17%
2018/08/31	2	40.58	0	0.00	41.10	2	3,766	0.05%
2018/08/30	1	40.85	0	0.00	40.65	1	3,797	0.03%
2018/08/17	1	42.35	0	0.00	42.15	1	4,078	0.02%
2018/08/15	6	42.33	1	43.15	41.80	5	4,096	0.12%
2018/08/13	3	43.27	0	0.00	43.50	3	4,088	0.07%
2018/08/10	0.8	44.40	0	0.00	44.45	0.8	4,129	0.02%
2018/08/08	8	43.73	0	0.00	43.70	8	4,327	0.18%
2018/08/07	2	44.75	6	44.74	44.75	-4	4,352	-0.09%
2018/08/01	0	0.00	1	43.25	43.55	-1	4,472	-0.02%
2018/07/26	1	42.80	0	0.00	43.35	1	4,502	0.02%
2018/07/24	1	42.50	0	0.00	42.65	1	4,470	0.02%
2018/07/19	2	42.85	0	0.00	42.55	2	4,498	0.04%
2018/07/18	0	0.00	1	43.05	43.35	-1	4,519	-0.02%
2018/07/17	4	42.90	0	0.00	42.65	4	4,521	0.09%
2018/07/12	0	0.00	10	43.70	43.75	-10	4,493	-0.22%
2018/07/10	0	0.00	4.1	43.85	43.95	-4.1	4,429	-0.09%
2018/07/09	0	0.00	16	42.70	42.70	-16	4,402	-0.36%
2018/07/06	2.2	41.89	0	0.00	41.10	2.2	4,372	0.05%
2018/07/05	2.2	43.02	5	43.25	43.00	-2.8	4,337	-0.06%
2018/07/03	5	44.35	0	0.00	44.60	5	4,387	0.11%
2018/07/02	2	45.15	0	0.00	44.90	2	4,396	0.05%
2018/06/29	0	0.00	3	45.00	46.00	-3	4,398	-0.07%
2018/06/25	1	46.00	0	0.00	45.90	1	4,331	0.02%
2018/06/20	3	46.45	0	0.00	46.90	3	4,539	0.07%
2018/06/19	10	47.22	13	47.09	47.25	-3	4,638	-0.06%
2018/06/14	1	47.10	0	0.00	46.60	1	4,694	0.02%
2018/06/13	1	46.65	0	0.00	46.80	1	4,720	0.02%
2018/06/12	0	0.00	3	46.90	46.90	-3	4,966	-0.06%
2018/06/11	3	46.80	0	0.00	46.75	3	5,001	0.06%
2018/06/08	3	47.15	2.1	47.15	47.35	1	5,065	0.02%
2018/06/07	0	0.00	5	48.00	48.00	-5	5,100	-0.10%
2018/06/06	2	47.25	0	0.00	47.35	2	5,067	0.04%
2018/06/05	0	0.00	8	48.18	48.15	-8	5,036	-0.16%
2018/06/04	0	0.00	2	47.55	47.80	-2	4,974	-0.04%
2018/05/31	0	0.00	2	48.00	48.00	-2	4,953	-0.04%
2018/05/30	4	46.93	0.1	46.60	46.85	3.9	4,888	0.08%
2018/05/24	8	47.15	8	47.10	47.70	0	4,906	0.00%
2018/05/22	2	47.45	1	47.95	47.70	1	4,898	0.02%
2018/05/21	1	47.85	11.6	48.10	47.75	-10.6	4,907	-0.21%
2018/05/18	0.1	47.20	1	47.30	47.45	-0.9	4,839	-0.02%
2018/05/17	3	47.07	0	0.00	47.00	3	4,793	0.06%
2018/05/16	1	46.25	9	46.07	46.00	-8	4,662	-0.17%
2018/05/15	0	0.00	0.3	45.05	45.25	-0.3	4,668	-0.01%
2018/05/14	4	44.28	0	0.00	44.45	4	4,688	0.09%
2018/05/11	6	43.72	0	0.00	43.30	6	4,696	0.13%
2018/05/10	0	0.00	4.1	43.86	44.40	-4.1	4,687	-0.09%
2018/05/09	0	0.00	7	43.45	43.20	-7	4,654	-0.15%
2018/05/03	1	42.00	0	0.00	42.95	1	4,576	0.02%
2018/05/02	0	0.00	8	42.85	42.85	-8	4,537	-0.18%
2018/04/30	0.1	42.65	0	0.00	42.75	0.1	4,544	0.00%
2018/04/27	38	42.13	37	41.73	41.80	1	4,540	0.02%
2018/04/26	15	43.49	26	42.44	42.65	-11	4,507	-0.24%
2018/04/25	4	43.15	5	43.16	43.50	-1	4,501	-0.02%
2018/04/24	20	44.15	12	43.25	43.65	8	4,500	0.18%
2018/04/23	1	44.15	3	43.95	44.00	-2	4,487	-0.04%
2018/04/19	0	0.00	2	44.05	44.80	-2	4,468	-0.04%
2018/04/18	1	43.75	0	0.00	44.00	1	4,464	0.02%
2018/04/17	6	44.04	0	0.00	44.20	6	4,471	0.13%
2018/04/16	0	0.00	5	44.50	44.70	-5	4,467	-0.11%
2018/04/13	0	0.00	84	44.99	45.00	-84	4,509	-1.86%
2018/04/12	7	45.07	0	0.00	45.15	7	4,518	0.15%
2018/04/11	88	44.40	115	45.01	45.15	-27	4,543	-0.59%	大賣/
2018/04/10	32	44.03	40	44.25	44.25	-8	4,547	-0.18%
2018/04/09	55	43.01	44.1	43.89	44.10	10.9	4,583	0.24%
2018/04/03	33	43.82	0	0.00	43.50	33	4,491	0.73%
2018/04/02	52	43.87	41	44.20	44.25	11	4,472	0.25%
2018/03/31	0	0.00	43	43.68	43.50	-43	4,430	-0.97%
2018/03/30	103	43.45	91	43.65	43.60	12	4,446	0.27%	大買/
2018/03/28	35	43.60	18	43.41	43.25	17	4,381	0.39%
2018/03/27	5	43.65	116	43.57	43.40	-111	4,319	-2.57%	大賣/鉅額交易
2018/03/26	110	43.17	116	43.59	43.65	-6	4,297	-0.14%	大買/大賣/
2018/03/23	55	42.29	52	43.23	43.35	3	4,205	0.07%
2018/03/22	96	43.06	29	42.93	43.20	67	4,084	1.64%
2018/03/21	100	42.46	13	42.51	42.70	87	3,937	2.21%
2018/03/20	6	42.27	8	42.23	42.15	-2	3,874	-0.05%
2018/03/19	18	41.95	10	42.00	42.15	8	3,842	0.21%
2018/03/16	0	0.00	20	41.51	41.75	-20	3,793	-0.53%
2018/03/15	1	39.70	0	0.00	40.80	1	3,573	0.03%
2018/03/14	0.1	39.80	0	0.00	39.80	0.1	3,514	0.00%
2018/03/09	0	0.00	2	38.20	38.10	-2	3,523	-0.06%
2018/03/08	11	38.15	0	38.05	38.05	11	3,558	0.31%
2018/03/05	7	38.24	1	37.85	37.70	6	3,809	0.16%
2018/03/02	1	38.70	0	0.00	38.75	1	3,843	0.03%
2018/03/01	1	39.10	0	0.00	39.15	1	3,903	0.03%
2018/02/26	1	38.90	0	0.00	39.00	1	3,858	0.03%
2018/02/23	0	38.95	0	0.00	38.95	0	3,858	0.00%
2018/02/21	0	0.00	5	38.35	38.35	-5	3,870	-0.13%
2018/02/07	10	38.80	4	39.25	38.65	6	3,983	0.15%
2018/02/06	11	37.75	23	37.31	37.85	-12	3,901	-0.31%
2018/02/05	2	39.35	0	0.00	39.30	2	3,810	0.05%
2018/02/02	2	40.20	0	0.00	40.20	2	3,799	0.05%
2018/02/01	8	40.93	0	0.00	40.95	8	3,783	0.21%
2018/01/31	2	40.65	0	0.00	41.25	2	3,844	0.05%
2018/01/30	4.2	41.09	3	41.05	40.85	1.2	3,832	0.03%
2018/01/29	1	41.75	0	0.00	41.75	1	3,819	0.03%
2018/01/24	5	41.62	0	0.00	41.50	5	3,833	0.13%
2018/01/23	1	42.10	5	41.90	42.00	-4	3,836	-0.10%
2018/01/22	0	0.00	3	41.90	42.00	-3	3,841	-0.08%
2018/01/18	1	41.80	0	0.00	41.85	1	3,837	0.03%
2018/01/17	17	41.95	1	42.05	41.85	16	3,834	0.42%
2018/01/15	0	0.00	4	41.88	41.80	-4	3,967	-0.10%
2018/01/12	0	0.00	2	41.65	41.60	-2	4,034	-0.05%
2018/01/10	0	0.00	1	41.90	41.60	-1	4,079	-0.02%
2018/01/09	3	41.65	0	0.00	41.90	3	4,111	0.07%
2018/01/08	3	41.92	0	0.00	42.10	3	4,127	0.07%
2018/01/05	0	0.00	6	42.00	42.25	-6	4,136	-0.15%
2018/01/04	0	0.00	7	42.21	41.80	-7	4,169	-0.17%
2018/01/03	13	41.52	0.1	41.45	41.70	13	4,145	0.31%
2018/01/02	1	40.55	0	0.00	40.85	1	4,095	0.02%