聯華 (1229)-永豐金-竹科券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.6
漲跌
▲0.6
漲幅
+1.03%
成交量
707張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－永豐金-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

永豐金-竹科券商分點個股進出
永豐金-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
2024/12/03	0	0.00	0.5	58.20	58.60	-0.5	868	-0.05%
2024/12/02	1.1	58.04	7	58.60	58.00	-5.9	866	-0.68%
2024/11/29	30.2	57.01	0	0.00	58.60	30.2	862	3.50%
2024/11/28	0.2	57.79	0	0.00	57.70	0.2	862	0.02%
2024/11/26	1.2	58.62	0	0.00	58.40	1.2	865	0.13%
2024/11/25	0	0.00	14.5	59.12	58.80	-14.5	866	-1.67%
2024/11/22	0.1	58.05	0.1	58.50	58.40	0	862	0.00%
2024/11/21	133.2	57.60	0.1	57.80	57.60	133.1	864	15.39%	大買/鉅額交易
2024/11/20	162.2	57.89	0	0.00	58.10	162.2	864	18.77%	大買/鉅額交易
2024/11/19	42.1	56.89	0	0.00	58.60	42.1	858	4.90%
2024/11/18	1.4	56.96	0	0.00	57.00	1.4	845	0.16%
2024/11/15	1.5	57.97	5.8	57.64	57.80	-4.3	833	-0.52%
2024/11/14	52.2	57.96	0	0.00	58.10	52.2	824	6.33%
2024/11/13	46.3	58.77	6.2	58.80	58.80	40.1	806	4.98%
2024/11/12	44.3	59.10	19.2	59.25	59.00	25.1	802	3.13%
2024/11/11	134.2	59.51	4.5	59.74	59.70	129.7	798	16.25%	大買/鉅額交易
2024/11/08	1	60.00	0.1	60.20	59.90	0.9	799	0.11%
2024/11/07	47	60.12	0	60.22	60.00	47	810	5.79%
2024/11/05	0	0.00	0.1	60.32	60.00	-0.1	839	-0.01%
2024/11/01	0.2	59.84	0	0.00	60.70	0.2	941	0.02%
2024/10/30	1.3	59.66	0	59.90	59.80	1.2	955	0.13%
2024/10/29	1.2	59.91	0.1	60.10	59.90	1.1	960	0.11%
2024/10/28	1.4	60.18	0.2	60.10	60.20	1.2	959	0.12%
2024/10/25	0.2	60.38	0.1	60.40	60.20	0.1	968	0.01%
2024/10/24	0.1	60.45	0	0.00	60.20	0.1	990	0.01%
2024/10/23	1	60.50	0	0.00	60.50	1	1,037	0.10%
2024/10/22	1	61.00	0	0.00	60.90	1	1,055	0.09%
2024/10/21	0.2	61.45	0	0.00	61.30	0.2	1,085	0.02%
2024/10/18	0.1	61.30	0	0.00	61.30	0.1	1,101	0.01%
2024/10/17	0.1	61.00	0.2	60.85	60.60	-0.1	1,113	-0.01%
2024/10/16	0.2	60.95	0.5	61.00	61.00	-0.3	1,111	-0.03%
2024/10/14	1.1	60.74	0	0.00	60.80	1.1	1,120	0.10%
2024/10/09	0.1	61.20	0.6	61.00	60.80	-0.5	1,168	-0.04%
2024/10/01	1	61.60	0	0.00	61.70	1	1,243	0.08%
2024/09/27	0	0.00	2	61.50	61.80	-2	1,280	-0.16%
2024/09/26	187	61.27	2	61.20	61.10	185	1,273	14.52%	大買/鉅額交易
2024/09/25	0.1	61.34	0	0.00	61.00	0.1	1,272	0.01%
2024/09/24	1	61.00	0	0.00	61.00	1	1,271	0.08%
2024/09/23	0	61.00	0	0.00	61.10	0	1,274	0.00%
2024/09/20	0.1	61.10	1	61.00	61.40	-0.9	1,269	-0.07%
2024/09/19	0.1	60.40	0	0.00	60.80	0.1	1,264	0.01%
2024/09/18	5.1	60.60	5	60.40	60.40	0.1	1,261	0.01%
2024/09/16	0	0.00	0.4	60.90	60.70	-0.4	1,267	-0.03%
2024/09/13	1.1	60.50	0	0.00	60.50	1.1	1,279	0.09%
2024/09/12	0.2	60.35	0	0.00	60.10	0.2	1,300	0.02%
2024/09/11	1.1	59.82	0	0.00	59.80	1.1	1,306	0.08%
2024/09/10	2.2	59.83	0	0.00	59.90	2.2	1,311	0.16%
2024/09/09	2.2	59.36	0	0.00	60.10	2.2	1,305	0.17%
2024/09/06	0.2	60.57	0	0.00	60.10	0.2	1,291	0.01%
2024/09/05	3.4	60.66	0	0.00	60.40	3.4	1,286	0.27%
2024/09/04	126.9	60.63	0.1	60.90	60.30	126.8	1,296	9.78%	大買/鉅額交易
2024/09/03	0.4	62.27	0	0.00	62.00	0.4	1,258	0.03%
2024/09/02	2.2	62.37	0	0.00	62.30	2.2	1,258	0.18%
2024/08/30	1	62.77	1	63.00	63.00	0	1,256	0.00%
2024/08/29	1.1	62.33	0	0.00	62.40	1.1	1,250	0.09%
2024/08/28	0.1	63.00	0	0.00	62.80	0.1	1,256	0.01%
2024/08/27	0.2	62.77	0	0.00	63.00	0.2	1,264	0.02%
2024/08/26	9.8	63.05	24	62.80	62.60	-14.2	1,269	-1.12%
2024/08/23	4.7	62.16	0.2	62.12	62.10	4.5	1,266	0.36%
2024/08/22	0.3	61.95	1	62.00	62.10	-0.8	1,272	-0.06%
2024/08/21	0.6	61.80	0	0.00	61.80	0.6	1,280	0.05%
2024/08/20	2.4	61.70	0.3	61.70	61.50	2.1	1,279	0.16%
2024/08/19	0.1	61.40	0	0.00	61.00	0.1	1,276	0.01%
2024/08/16	0.2	61.81	0	0.00	61.30	0.2	1,276	0.02%
2024/08/15	1.3	61.31	0	0.00	61.20	1.3	1,273	0.10%
2024/08/14	101.2	61.35	0	0.00	61.90	101.2	1,277	7.92%	大買/鉅額交易
2024/08/13	48.2	60.90	0	0.00	60.90	48.2	1,273	3.78%
2024/08/12	2.2	61.60	0	0.00	61.40	2.2	1,277	0.17%
2024/08/09	0.1	62.60	24	62.55	61.90	-23.9	1,269	-1.88%
2024/08/08	56.1	61.51	0.1	61.60	61.20	56	1,254	4.46%
2024/08/07	0.3	62.46	1.1	62.64	62.60	-0.8	1,247	-0.06%
2024/08/06	0	0.00	16	58.58	60.10	-16	1,232	-1.30%
2024/08/05	4.5	59.01	2	58.60	58.40	2.5	1,196	0.21%
2024/08/02	66	62.42	1.1	62.15	62.10	64.9	1,138	5.70%
2024/07/31	14.4	62.69	0.1	63.10	62.60	14.3	1,107	1.29%
2024/07/30	55.2	62.89	0	63.00	63.00	55.2	1,098	5.02%
2024/07/29	1.1	63.63	0.1	64.00	63.60	1	1,079	0.09%
2024/07/26	112.3	63.61	3	64.08	64.00	109.2	1,054	10.36%	大買/鉅額交易
2024/07/23	0	70.60	1	71.00	70.60	-1	1,003	-0.10%
2024/07/22	3	70.67	0.3	70.67	70.70	2.7	988	0.27%
2024/07/19	1.1	70.04	10.1	70.00	70.50	-9.1	965	-0.94%
2024/07/18	0.4	71.15	4	70.90	71.40	-3.6	951	-0.38%
2024/07/17	1.2	70.93	0	0.00	70.70	1.2	937	0.13%
2024/07/15	0	0.00	1	70.80	70.60	-1	956	-0.10%
2024/07/12	0	0.00	2.5	70.53	70.90	-2.5	955	-0.26%
2024/07/11	0	70.80	0.2	70.85	70.20	-0.2	941	-0.02%
2024/07/09	0.1	71.16	1	71.00	71.00	-0.9	945	-0.09%
2024/07/08	3	71.23	0	0.00	71.60	3	933	0.32%
2024/07/05	0	0.00	5.1	71.04	70.40	-5.1	910	-0.56%
2024/07/04	2	69.60	0	0.00	69.80	2	878	0.23%
2024/07/03	0.2	68.30	1.6	68.42	68.40	-1.4	848	-0.17%
2024/07/02	0	68.00	0	0.00	67.50	0	841	0.00%
2024/07/01	0	68.10	3.2	68.28	68.00	-3.2	840	-0.38%
2024/06/28	1.5	67.80	0	0.00	68.30	1.5	838	0.18%
2024/06/27	0.1	67.40	0	0.00	67.60	0.1	830	0.01%
2024/06/26	0	67.90	6	67.73	67.70	-6	829	-0.72%
2024/06/24	100.1	67.61	0	0.00	67.60	100.1	823	12.15%
2024/06/21	0.2	67.38	12	67.30	67.80	-11.8	836	-1.41%
2024/06/20	25	66.90	0	0.00	67.50	25	839	2.98%
2024/06/19	184.1	66.92	0	0.00	67.00	184.1	832	22.11%	大買/鉅額交易
2024/06/18	280.1	67.09	0	0.00	67.20	280.1	819	34.18%	大買/鉅額交易
2024/06/17	221.2	66.98	0	0.00	67.20	221.2	826	26.78%	大買/鉅額交易
2024/06/14	1	66.90	0	0.00	67.00	1	829	0.12%
2024/06/13	1.6	66.72	0	0.00	66.90	1.6	841	0.19%
2024/06/12	0.5	66.90	0.4	66.90	66.80	0.1	866	0.01%
2024/06/11	5.4	66.85	0	0.00	66.70	5.4	876	0.62%
2024/06/07	0	67.20	0.2	67.40	67.20	-0.2	877	-0.02%
2024/06/06	0.3	67.20	0	0.00	67.30	0.3	889	0.03%
2024/06/04	2.4	67.18	0	67.10	67.00	2.4	974	0.24%
2024/06/03	0	67.10	0	0.00	67.00	0	983	0.00%
2024/05/31	0	0.00	0.1	67.60	67.80	-0.1	978	-0.01%
2024/05/30	1	66.70	0	0.00	66.60	1	1,004	0.10%
2024/05/29	0	67.10	0	0.00	67.10	0	1,013	0.00%
2024/05/28	3	66.97	0	0.00	67.30	3	1,007	0.30%
2024/05/27	8	67.09	0	0.00	67.00	8	1,015	0.79%
2024/05/24	1.2	67.18	0	0.00	67.10	1.2	1,015	0.12%
2024/05/23	3	67.83	13.6	67.77	67.60	-10.6	1,017	-1.04%
2024/05/22	1	68.10	0	0.00	68.10	1	1,021	0.10%
2024/05/21	1	68.30	0	0.00	68.30	1	1,020	0.10%
2024/05/20	0	0.00	3.3	68.18	68.20	-3.3	1,023	-0.32%
2024/05/17	0	0.00	0.1	68.30	68.00	-0.1	1,018	-0.01%
2024/05/16	0	0.00	0.5	68.11	68.30	-0.5	1,020	-0.05%
2024/05/15	0.6	67.50	3	67.50	67.50	-2.4	1,021	-0.24%
2024/05/13	0	0.00	0.1	67.90	67.70	-0.1	1,028	-0.01%
2024/05/09	0	67.00	3.1	67.37	67.40	-3.1	1,054	-0.29%
2024/05/08	3	66.97	40	66.80	67.70	-37	1,051	-3.52%
2024/05/06	0	0.00	1	67.50	67.40	-1	1,047	-0.10%
2024/05/03	0	66.80	0	0.00	66.60	0	1,049	0.00%
2024/05/02	1	66.20	0	0.00	66.40	1	1,045	0.10%
2024/04/30	0.1	66.50	0	0.00	66.40	0.1	1,048	0.01%
2024/04/29	0.4	65.90	0.4	66.40	66.50	0	1,048	0.00%
2024/04/26	2.1	65.32	0	0.00	65.50	2.1	1,046	0.20%
2024/04/25	0.1	65.90	0	0.00	65.50	0.1	1,045	0.01%
2024/04/24	10.1	66.40	0	0.00	66.20	10.1	1,043	0.97%
2024/04/23	1	65.50	0	0.00	66.20	1	1,060	0.09%
2024/04/19	2.2	65.11	0	0.00	65.30	2.2	1,060	0.21%
2024/04/18	17.2	65.95	0	0.00	66.10	17.2	1,036	1.66%
2024/04/17	13.1	66.28	0	0.00	66.30	13.1	1,039	1.26%
2024/04/16	3	66.47	2.5	66.68	66.30	0.5	1,023	0.05%
2024/04/15	6	67.75	10	67.90	67.70	-4	992	-0.40%
2024/04/12	10.6	67.51	0	0.00	67.50	10.6	990	1.06%
2024/04/11	0	0.00	2	67.90	67.70	-2	994	-0.20%
2024/04/10	2	68.10	0.6	68.02	68.00	1.5	994	0.15%
2024/04/09	1	67.80	2	67.50	67.80	-1	1,008	-0.10%
2024/04/08	14	67.60	0	0.00	67.40	14	1,004	1.39%
2024/04/02	16	67.59	0	0.00	67.50	16	1,005	1.59%
2024/04/01	10	67.90	0	0.00	67.80	10	1,009	0.99%
2024/03/29	10	67.70	0	0.00	67.90	10	1,012	0.99%
2024/03/26	1	66.80	0	0.00	66.80	1	1,011	0.10%
2024/03/25	1	67.10	1.2	67.26	67.10	-0.2	998	-0.02%
2024/03/20	4	67.03	0.7	67.40	67.30	3.3	1,039	0.32%
2024/03/19	1	67.30	1.6	67.25	67.20	-0.6	1,037	-0.05%
2024/03/18	4	67.70	0	0.00	67.70	4	1,033	0.39%
2024/03/15	9	68.53	0.2	68.20	67.70	8.8	1,029	0.85%
2024/03/14	2.3	68.81	0	0.00	68.70	2.3	1,022	0.23%
2024/03/13	0	0.00	7	68.54	69.20	-7	1,018	-0.69%
2024/03/12	1.1	68.80	0	0.00	68.60	1.1	1,010	0.11%
2024/03/11	0.1	68.90	10.5	68.78	68.80	-10.4	1,008	-1.03%
2024/03/08	0.2	66.25	0	0.00	65.70	0.2	954	0.02%
2024/03/07	0.1	67.00	2.6	67.02	67.00	-2.5	936	-0.27%
2024/03/06	1	67.40	4	67.35	67.30	-3	932	-0.32%
2024/03/05	4.1	67.38	8	67.33	67.40	-3.9	944	-0.42%
2024/03/04	3.5	65.99	9	66.00	66.00	-5.5	928	-0.59%
2024/03/01	0.1	65.60	0.3	65.70	65.50	-0.2	920	-0.03%
2024/02/29	2.3	64.91	0	0.00	65.50	2.3	932	0.25%
2024/02/27	0.1	64.80	0	0.00	64.60	0.1	914	0.01%
2024/02/26	2.1	64.91	15	64.96	64.80	-12.9	911	-1.42%
2024/02/23	1.1	65.47	0	0.00	65.00	1.1	914	0.12%
2024/02/22	0.1	65.42	0	0.00	65.50	0.1	944	0.01%
2024/02/21	4.3	64.78	0	0.00	64.80	4.3	956	0.44%
2024/02/19	9.4	65.22	0	0.00	65.10	9.4	957	0.99%
2024/02/16	1.3	65.25	0	0.00	65.20	1.3	982	0.13%
2024/02/15	0	0.00	7.1	65.61	65.50	-7.1	991	-0.72%
2024/02/02	0.1	65.60	0	0.00	65.60	0.1	977	0.01%
2024/01/31	0.1	65.20	0.1	65.20	64.90	0	946	0.00%
2024/01/30	0	0.00	0.1	65.10	64.80	-0.1	945	-0.01%
2024/01/29	0.2	65.78	0	0.00	65.40	0.2	940	0.03%
2024/01/26	19.5	66.07	0	0.00	66.00	19.5	936	2.08%
2024/01/25	10	64.80	0	0.00	64.80	10	925	1.08%
2024/01/24	0.1	65.00	0.3	65.10	64.60	-0.2	926	-0.03%
2024/01/23	0.1	65.10	0	0.00	64.90	0.1	927	0.01%
2024/01/22	0	0.00	10	64.80	64.90	-10	932	-1.07%
2024/01/19	0	0.00	5.6	64.21	64.20	-5.6	935	-0.60%
2024/01/18	0.1	63.90	0	0.00	63.80	0.1	934	0.01%
2024/01/17	2.1	63.56	0.1	64.00	63.60	2	937	0.22%
2024/01/16	11.1	64.28	0.1	64.70	64.00	11	917	1.20%
2024/01/12	2	65.00	0	0.00	65.00	2	911	0.22%
2024/01/11	0.1	65.10	0	0.00	65.90	0.1	910	0.01%
2024/01/10	0.1	64.40	1	64.10	64.00	-0.9	924	-0.10%
2024/01/09	1.2	64.54	0	0.00	64.50	1.2	925	0.13%
2024/01/08	0	0.00	1	64.80	64.80	-1	927	-0.11%
2024/01/05	3.1	65.01	1	64.90	64.90	2.1	932	0.23%
2024/01/04	0	0.00	12	65.20	65.20	-12	927	-1.29%
2024/01/03	4.2	65.52	0.2	65.80	65.30	4	934	0.43%
2024/01/02	10	66.50	0	0.00	66.50	10	919	1.09%
2023/12/29	1.1	66.52	0	0.00	66.70	1.1	923	0.12%
2023/12/28	1.3	66.40	0	0.00	66.40	1.3	922	0.14%
2023/12/27	1	65.80	1	65.91	65.90	0	919	0.00%
2023/12/26	0.4	66.00	0.1	66.10	65.90	0.3	914	0.03%
2023/12/25	0	0.00	3	65.57	65.70	-3	917	-0.33%
2023/12/22	0.1	66.20	0	0.00	66.00	0.1	913	0.01%
2023/12/21	0.7	66.40	1	66.10	66.20	-0.3	915	-0.03%
2023/12/19	2	65.85	1.6	66.00	66.00	0.4	914	0.04%
2023/12/18	1	66.60	8	66.68	66.30	-7	905	-0.77%
2023/12/15	1	67.20	0	0.00	67.00	1	895	0.11%
2023/12/14	0	0.00	0.1	67.80	67.30	-0.1	852	-0.01%
2023/12/13	20.1	66.90	7.4	67.00	67.00	12.8	849	1.50%
2023/12/12	20.2	67.00	0	0.00	67.20	20.2	883	2.29%
2023/12/11	3.1	66.84	20	66.90	67.20	-16.9	887	-1.91%
2023/12/08	1.1	67.86	1	67.80	67.80	0.1	874	0.01%
2023/12/07	0	0.00	0.1	67.90	68.50	-0.1	865	-0.01%
2023/12/06	0	0.00	2.3	68.92	68.60	-2.3	863	-0.27%
2023/12/05	0	0.00	0.1	68.60	68.50	-0.1	850	-0.01%
2023/12/04	0	0.00	2.3	68.63	68.50	-2.3	847	-0.27%
2023/12/01	0	68.40	0.2	68.30	68.40	-0.2	845	-0.02%
2023/11/30	0	0.00	0.6	68.26	68.40	-0.6	847	-0.08%
2023/11/29	2	67.15	8	67.26	68.00	-6	835	-0.72%
2023/11/28	3	67.20	0	0.00	67.00	3	818	0.37%
2023/11/24	0	0.00	2	66.90	67.00	-2	817	-0.24%
2023/11/22	0	0.00	0.1	66.80	66.60	-0.1	809	-0.01%
2023/11/21	10	67.10	3.2	66.52	67.10	6.8	806	0.84%
2023/11/20	1.2	65.17	1.1	65.10	65.50	0.1	779	0.02%
2023/11/17	0.1	64.50	0	0.00	64.40	0.1	771	0.01%
2023/11/16	0	0.00	2	64.50	64.60	-2	767	-0.26%
2023/11/15	7	64.20	1	64.80	64.90	6	768	0.78%
2023/11/14	5	63.70	1	63.00	63.80	4	751	0.53%
2023/11/13	0	0.00	4	62.00	62.30	-4	735	-0.54%
2023/11/09	0.2	62.40	1	62.40	62.40	-0.8	780	-0.10%
2023/11/08	0	0.00	1	62.30	62.50	-1	793	-0.13%
2023/11/07	0	0.00	1	62.00	61.80	-1	799	-0.13%
2023/11/06	0.1	61.90	0	0.00	61.80	0.1	815	0.01%
2023/11/03	0.3	61.83	0	0.00	61.50	0.3	825	0.04%
2023/11/02	0.3	61.86	0	0.00	61.60	0.3	836	0.03%
2023/11/01	0.2	61.80	0	0.00	61.60	0.2	858	0.02%
2023/10/31	0.1	61.98	0.5	61.90	61.90	-0.4	872	-0.04%
2023/10/30	0	62.20	0.1	62.00	62.20	0	896	0.00%
2023/10/27	1.4	61.83	2	61.80	62.20	-0.6	897	-0.06%
2023/10/25	0.4	61.70	3	61.37	61.20	-2.6	932	-0.28%
2023/10/24	0.2	60.90	0	0.00	61.20	0.2	964	0.02%
2023/10/23	0.1	60.80	0.5	60.80	60.60	-0.4	1,014	-0.04%
2023/10/20	0.1	60.80	0	0.00	60.80	0.1	1,060	0.01%
2023/10/19	1.1	60.92	0	0.00	60.80	1.1	1,075	0.11%
2023/10/18	1	60.40	0	0.00	61.70	1	1,087	0.09%
2023/10/16	1	61.10	0.2	61.30	61.10	0.8	1,125	0.07%
2023/10/13	1	61.20	66	61.35	61.30	-65	1,141	-5.70%
2023/10/11	5.1	61.70	0	62.40	61.60	5.1	1,206	0.42%
2023/10/06	0.1	62.20	0	62.10	62.10	0.1	1,249	0.01%
2023/10/05	0	0.00	1	62.40	61.80	-1	1,256	-0.08%
2023/10/04	1.1	61.32	1.1	61.22	61.40	0	1,274	0.00%
2023/10/03	1.3	61.90	0	0.00	61.90	1.3	1,277	0.10%
2023/09/28	1.6	61.74	0.5	61.90	62.40	1.1	1,315	0.08%
2023/09/27	0	61.70	0	0.00	61.40	0	1,317	0.00%
2023/09/26	1	61.80	0	0.00	61.80	1	1,325	0.08%
2023/09/25	0	62.50	5.3	62.39	62.50	-5.3	1,352	-0.39%
2023/09/22	0	61.90	0	0.00	61.90	0	1,381	0.00%
2023/09/21	1	61.50	0	0.00	61.50	1	1,420	0.07%
2023/09/20	0	0.00	8	61.73	61.80	-8	1,447	-0.55%
2023/09/15	1.9	61.55	0	0.00	63.00	1.9	1,501	0.12%
2023/09/14	0.3	61.95	1.2	61.92	62.00	-0.9	1,458	-0.06%
2023/09/13	0.5	61.40	0.2	61.50	61.40	0.3	1,450	0.02%
2023/09/12	0	60.70	0.2	60.80	60.60	-0.2	1,462	-0.01%
2023/09/11	1.1	60.02	0	0.00	60.30	1.1	1,465	0.08%
2023/09/08	1	60.20	0	0.00	60.20	1	1,461	0.07%
2023/09/07	0.6	60.74	0	0.00	60.30	0.6	1,464	0.04%
2023/09/05	1.4	61.67	0	0.00	61.60	1.4	1,465	0.09%
2023/09/01	2	60.90	5	61.00	60.80	-3	1,471	-0.20%
2023/08/31	0.8	60.91	0	60.70	61.20	0.7	1,473	0.05%
2023/08/30	0.4	60.80	0	0.00	60.60	0.4	1,455	0.03%
2023/08/29	2	60.60	0	0.00	60.60	2	1,462	0.14%
2023/08/28	0.5	60.93	0	0.00	60.80	0.5	1,462	0.04%
2023/08/25	0	0.00	5	60.30	60.20	-5	1,467	-0.34%
2023/08/24	0.2	59.95	3.1	59.81	59.70	-2.9	1,467	-0.20%
2023/08/23	1.6	59.59	0.1	59.80	59.60	1.5	1,483	0.10%
2023/08/22	7	59.94	0	0.00	59.60	7	1,488	0.47%
2023/08/21	5	60.00	0	0.00	60.10	5	1,495	0.33%
2023/08/18	2.1	59.66	0.4	60.03	59.70	1.7	1,492	0.11%
2023/08/17	6.1	59.79	0.1	59.90	60.20	6	1,481	0.40%
2023/08/16	7	60.10	0	0.00	60.50	7	1,483	0.47%
2023/08/15	4.1	61.33	1.2	61.16	60.90	2.9	1,461	0.19%
2023/08/14	3.1	61.71	2.2	62.17	61.80	0.9	1,457	0.06%
2023/08/11	1.1	62.43	0	0.00	62.50	1.1	1,474	0.07%
2023/08/10	0.3	63.60	0	0.00	63.10	0.3	1,481	0.02%
2023/08/09	3.2	64.29	0	0.00	64.30	3.2	1,484	0.22%
2023/08/08	5	63.70	0	0.00	63.70	5	1,478	0.34%
2023/08/07	2.4	62.15	0	0.00	63.20	2.4	1,487	0.16%
2023/08/04	2.1	62.85	0.1	63.10	62.60	2	1,468	0.13%
2023/08/02	4.1	63.11	1	63.00	63.10	3.1	1,469	0.21%
2023/08/01	2	64.30	0	0.00	64.30	2	1,447	0.14%
2023/07/31	0.3	64.76	1	64.20	63.90	-0.7	1,459	-0.05%
2023/07/28	5.5	63.95	1.1	64.09	63.80	4.4	1,455	0.30%
2023/07/27	7.6	64.89	31.3	64.80	64.60	-23.7	1,433	-1.66%
2023/07/26	0.2	64.53	1.7	65.44	65.50	-1.5	1,421	-0.11%
2023/07/25	0.3	69.30	2	69.30	69.30	-1.7	1,379	-0.12%
2023/07/24	30.6	69.50	0.2	69.50	69.10	30.4	1,345	2.26%
2023/07/21	0.4	69.73	0	0.00	69.60	0.4	1,356	0.03%
2023/07/20	0.6	69.77	0	0.00	69.70	0.6	1,453	0.04%
2023/07/19	2.2	69.20	0.5	69.56	68.80	1.7	1,505	0.11%
2023/07/18	0.2	71.30	32.5	70.73	71.20	-32.3	1,467	-2.20%
2023/07/17	0.9	71.40	5.7	71.32	70.90	-4.8	1,466	-0.32%
2023/07/14	15	71.00	8.5	71.06	71.10	6.5	1,434	0.45%
2023/07/13	14.1	69.60	6.4	69.96	69.80	7.7	1,415	0.55%
2023/07/12	2	69.15	1.3	69.31	69.20	0.8	1,422	0.05%
2023/07/11	0	0.00	4	68.90	69.40	-4	1,427	-0.28%
2023/07/10	0.1	68.30	0	0.00	68.00	0.1	1,427	0.01%
2023/07/07	0.1	68.18	0	0.00	68.00	0.1	1,433	0.01%
2023/07/06	0.2	68.74	11.4	68.17	68.20	-11.2	1,424	-0.79%
2023/07/05	0	0.00	5.2	68.95	69.10	-5.2	1,412	-0.37%
2023/07/04	3.4	69.06	2	69.00	69.00	1.4	1,418	0.10%
2023/07/03	0.8	69.00	1	68.90	69.00	-0.2	1,438	-0.02%
2023/06/30	0.2	67.83	1.2	67.44	67.80	-1	1,442	-0.07%
2023/06/29	3	68.53	6	68.65	67.60	-3	1,409	-0.21%
2023/06/28	3	66.70	3.3	66.95	67.90	-0.3	1,371	-0.02%
2023/06/27	0.3	65.65	5.1	66.60	66.70	-4.7	1,346	-0.35%
2023/06/26	3.3	65.18	2.1	65.32	65.10	1.2	1,333	0.09%
2023/06/21	0.2	63.70	3.2	63.53	64.60	-3	1,317	-0.23%
2023/06/20	0	63.80	1	64.10	63.60	-1	1,313	-0.07%
2023/06/19	0	0.00	1.6	64.24	64.10	-1.6	1,328	-0.12%
2023/06/16	0.2	64.90	1.1	64.72	64.60	-0.9	1,333	-0.06%
2023/06/15	1.2	63.89	1	63.90	63.90	0.2	1,323	0.02%
2023/06/14	0.8	63.69	0.1	63.70	63.70	0.6	1,360	0.05%
2023/06/13	0.1	63.69	0	0.00	63.80	0.1	1,372	0.01%
2023/06/12	3.4	63.76	1	63.70	63.50	2.4	1,390	0.17%
2023/06/09	0.3	63.84	0.1	63.70	63.40	0.2	1,422	0.01%
2023/06/08	1.1	63.06	1.8	63.23	63.60	-0.7	1,422	-0.05%
2023/06/07	0	0.00	0.4	63.00	63.00	-0.4	1,418	-0.03%
2023/06/06	0.1	62.60	4	62.60	62.40	-3.9	1,410	-0.27%
2023/06/05	2	62.60	21.1	62.54	62.60	-19.1	1,410	-1.35%
2023/06/02	0	62.60	0	0.00	62.70	0	1,408	0.00%
2023/06/01	0.1	62.70	2	62.70	62.70	-2	1,412	-0.14%
2023/05/31	0.1	62.60	1	62.60	62.30	-0.9	1,414	-0.06%
2023/05/29	4.1	63.76	1	64.30	63.20	3.1	1,417	0.22%
2023/05/26	0.2	62.78	5	62.90	62.90	-4.8	1,395	-0.34%
2023/05/25	3	62.57	2	62.80	62.90	1	1,387	0.07%
2023/05/24	0	62.50	0	0.00	62.70	0	1,384	0.00%
2023/05/23	0	62.80	0	0.00	62.80	0	1,383	0.00%
2023/05/22	1.7	62.80	0.3	62.70	62.80	1.4	1,384	0.10%
2023/05/19	1.1	61.92	0	0.00	62.30	1.1	1,370	0.08%
2023/05/18	1	62.40	1	62.50	62.30	0	1,363	0.00%
2023/05/17	0	62.22	2	62.40	62.80	-2	1,360	-0.14%
2023/05/16	0.1	61.57	0	0.00	61.50	0.1	1,333	0.01%
2023/05/15	0.1	60.80	0	0.00	60.90	0.1	1,322	0.01%
2023/05/12	0.1	61.20	0	0.00	61.10	0.1	1,314	0.01%
2023/05/11	0.1	61.20	0	0.00	60.70	0.1	1,322	0.01%
2023/05/10	0.6	61.87	0	0.00	62.20	0.6	1,315	0.05%
2023/05/09	0.1	61.86	0	0.00	61.80	0.1	1,317	0.00%
2023/05/08	0	0.00	2	62.00	62.20	-2	1,325	-0.15%
2023/05/05	3	61.94	0	0.00	61.90	3	1,348	0.22%
2023/05/04	0	0.00	1	62.20	62.70	-1	1,347	-0.07%
2023/05/03	0.2	61.90	0	0.00	61.90	0.2	1,338	0.01%
2023/05/02	0.1	62.10	0	0.00	61.90	0.1	1,345	0.00%
2023/04/28	0	60.80	0	0.00	61.00	0	1,344	0.00%
2023/04/27	0	60.86	0	0.00	60.70	0	1,343	0.00%
2023/04/26	2	59.60	2	59.95	61.10	0	1,339	0.00%
2023/04/25	8.2	60.46	3.2	62.12	60.20	5	1,313	0.38%
2023/04/24	1	62.20	3	61.90	62.30	-2	1,211	-0.17%
2023/04/21	0.1	60.00	1	61.10	59.80	-0.9	1,191	-0.08%
2023/04/20	0	0.00	6	60.30	60.50	-6	1,179	-0.51%
2023/04/19	2	60.20	0	0.00	59.70	2	1,170	0.17%
2023/04/17	2.4	60.37	2	61.05	60.20	0.4	1,149	0.03%
2023/04/14	2	59.30	1	59.60	59.40	1	1,096	0.09%
2023/04/13	0.1	58.82	3	59.13	59.00	-2.9	1,085	-0.27%
2023/04/12	2.1	58.30	2	58.85	58.30	0.1	1,081	0.00%
2023/04/11	1.1	58.31	3	58.40	58.30	-1.9	1,073	-0.18%
2023/04/10	0	0.00	1	58.90	58.70	-1	1,064	-0.09%
2023/04/07	0	0.00	3	58.37	58.30	-3	1,054	-0.28%
2023/04/06	0.1	56.70	7	57.20	57.70	-6.9	1,039	-0.66%
2023/03/31	2.2	55.82	0.3	55.91	56.00	1.9	1,011	0.19%
2023/03/30	1	55.71	1	56.00	55.70	0	977	0.00%
2023/03/28	3.2	55.71	1.4	55.94	55.80	1.8	986	0.18%
2023/03/27	2.3	55.92	0	0.00	56.00	2.3	982	0.23%
2023/03/24	0	56.40	0	0.00	56.20	0	961	0.00%
2023/03/22	2.2	56.27	2.4	56.35	56.30	-0.1	957	-0.01%
2023/03/21	0	0.00	2	55.90	55.60	-2	943	-0.21%
2023/03/20	1	54.50	1.6	54.81	54.60	-0.6	937	-0.06%
2023/03/17	10.3	54.78	1.5	54.90	54.40	8.8	925	0.95%
2023/03/16	0	56.00	2	56.00	55.50	-2	889	-0.23%
2023/03/15	2.1	56.15	13	56.12	56.10	-10.9	879	-1.24%
2023/03/14	0.4	55.23	9.1	55.27	55.10	-8.7	863	-1.01%
2023/03/13	2.4	53.48	0.2	53.50	53.80	2.2	832	0.26%
2023/03/10	0.3	54.20	2	54.40	53.90	-1.7	832	-0.20%
2023/03/09	0.8	54.77	0	0.00	54.70	0.8	830	0.09%
2023/03/08	0.1	54.80	21.5	54.50	54.80	-21.4	845	-2.53%
2023/03/07	0.2	54.86	0	0.00	54.80	0.2	839	0.02%
2023/03/06	2	54.30	3	54.80	54.80	-1	846	-0.12%
2023/03/03	2	53.90	1	54.20	54.20	1	842	0.12%
2023/03/02	3.2	53.71	11	53.70	54.00	-7.8	841	-0.92%
2023/03/01	2	53.90	1	54.00	53.80	1	838	0.12%
2023/02/24	2.1	54.31	0	0.00	54.40	2.1	830	0.25%
2023/02/22	2.3	53.46	0	0.00	53.80	2.3	832	0.28%
2023/02/21	1	53.80	0	0.00	53.90	1	830	0.12%
2023/02/20	2	54.00	2	54.00	54.30	0	843	0.00%
2023/02/17	0.1	53.40	0	0.00	53.40	0.1	842	0.01%
2023/02/16	1.2	53.25	2	53.40	53.30	-0.8	852	-0.09%
2023/02/15	2.3	53.30	2	53.10	53.20	0.3	861	0.03%
2023/02/14	0.5	53.86	0	0.00	53.40	0.5	863	0.06%
2023/02/13	0.2	53.90	5	53.80	53.70	-4.8	865	-0.55%
2023/02/10	1.1	54.52	0.1	54.70	54.40	1	868	0.12%
2023/02/09	0	0.00	0.2	55.05	55.00	-0.2	867	-0.02%
2023/02/08	0.2	54.40	0	0.00	54.60	0.2	858	0.02%
2023/02/06	0.1	53.41	0.2	53.85	53.70	-0.1	844	-0.01%
2023/02/03	0.2	53.47	43.1	53.79	53.80	-42.9	827	-5.18%
2023/02/02	2.1	52.97	8	53.24	53.40	-5.9	800	-0.74%
2023/02/01	0.2	52.48	6.1	52.00	52.40	-5.8	786	-0.74%
2023/01/31	1.3	51.67	0	0.00	51.90	1.3	787	0.17%
2023/01/30	2	51.30	1.6	51.42	51.60	0.4	779	0.05%
2023/01/17	1	51.70	0	0.00	51.50	1	768	0.13%
2023/01/16	0	0.00	1	51.50	51.50	-1	769	-0.13%
2023/01/12	8.1	51.97	0	0.00	51.70	8.1	768	1.05%
2023/01/11	0	0.00	1.2	52.11	52.30	-1.2	765	-0.16%
2023/01/09	1	50.10	0	0.00	50.10	1	746	0.13%
2023/01/06	0	0.00	1	50.00	50.00	-1	749	-0.13%
2023/01/05	0.1	50.18	0	0.00	50.10	0.1	761	0.02%
2023/01/04	0.1	50.10	0	0.00	50.10	0.1	768	0.02%
2023/01/03	2.1	50.03	1.1	50.02	50.00	1	793	0.13%
2022/12/30	0	50.10	0	0.00	50.10	0	797	0.00%
2022/12/28	0.1	49.70	0	0.00	49.50	0.1	798	0.01%
2022/12/27	2.3	49.48	0	0.00	49.45	2.3	814	0.28%
2022/12/23	1.1	49.01	0.9	49.22	49.25	0.2	858	0.02%
2022/12/22	0.1	49.40	0.3	49.25	49.15	-0.2	870	-0.02%
2022/12/21	0	0.00	2.7	49.09	48.90	-2.7	891	-0.30%
2022/12/20	1.4	49.02	1	49.10	48.95	0.4	891	0.04%
2022/12/16	4.1	49.51	0.2	49.95	49.35	3.9	904	0.43%
2022/12/14	1	50.10	0	0.00	49.95	1	915	0.11%
2022/12/13	2.2	49.86	4	50.00	49.75	-1.8	919	-0.20%
2022/12/12	2.1	49.56	2	49.85	49.80	0.1	928	0.01%
2022/12/09	0	0.00	4.8	49.79	49.75	-4.8	969	-0.50%
2022/12/08	0.1	49.80	10	49.52	49.45	-10	980	-1.01%
2022/12/07	0	0.00	0.3	50.10	49.80	-0.3	983	-0.03%
2022/12/06	2	50.40	0.5	50.50	50.00	1.6	984	0.16%
2022/12/05	1	50.90	0	0.00	50.70	1	987	0.10%
2022/12/02	1	51.00	2.2	51.02	51.00	-1.2	990	-0.12%
2022/12/01	1	51.65	0	0.00	51.30	1	998	0.10%
2022/11/30	1.2	51.04	0	0.00	51.10	1.2	993	0.12%
2022/11/29	0	0.00	0.2	50.20	50.10	-0.2	981	-0.02%
2022/11/28	1.3	49.60	0	0.00	50.40	1.3	981	0.14%
2022/11/25	4	50.35	0	0.00	50.00	4	979	0.41%
2022/11/24	2.1	50.06	1.8	50.24	50.20	0.4	981	0.04%
2022/11/23	7	49.75	85	49.51	49.75	-78	993	-7.85%
2022/11/22	2	48.70	1	49.25	49.35	1	1,018	0.10%
2022/11/21	6.1	48.94	1	49.05	48.90	5.1	1,032	0.49%
2022/11/18	4	48.96	0	0.00	49.20	4	1,036	0.39%
2022/11/17	0.2	49.45	0	0.00	49.55	0.2	1,047	0.02%
2022/11/16	12.9	49.59	0	0.00	49.30	12.9	1,046	1.23%
2022/11/15	1.2	50.80	0	0.00	50.60	1.2	1,036	0.12%
2022/11/14	0	0.00	1	50.80	50.90	-1	1,034	-0.10%
2022/11/11	1	50.20	47	50.04	50.10	-46	1,027	-4.48%
2022/11/10	0	0.00	0.2	50.35	50.00	-0.2	1,024	-0.02%
2022/11/09	1	50.30	18.2	50.19	50.50	-17.2	1,024	-1.68%
2022/11/08	1	49.60	0.2	49.85	49.75	0.8	1,046	0.08%
2022/11/07	0	0.00	9.4	48.87	49.30	-9.4	1,042	-0.90%
2022/11/04	0	0.00	0.2	48.25	48.05	-0.2	1,036	-0.02%
2022/11/03	2	47.80	11.1	47.50	48.00	-9.1	1,036	-0.88%
2022/11/01	0.3	47.08	1	47.10	47.10	-0.7	1,038	-0.06%
2022/10/31	0.1	47.02	55	47.00	46.55	-54.9	1,050	-5.22%
2022/10/28	0	0.00	0.1	47.35	46.70	-0.1	1,072	-0.01%
2022/10/27	2.1	47.40	0	0.00	47.10	2.1	1,103	0.19%
2022/10/26	0.1	45.95	0	0.00	46.40	0.1	1,123	0.00%
2022/10/25	0.2	46.27	1	47.15	46.25	-0.8	1,140	-0.07%
2022/10/24	0.2	47.45	0.2	47.35	47.10	0	1,159	0.00%
2022/10/21	0	47.10	0.1	47.20	46.90	-0.1	1,161	-0.01%
2022/10/20	1.4	47.08	0	0.00	47.10	1.4	1,176	0.12%
2022/10/19	2.1	48.28	3.1	48.31	47.95	-1	1,179	-0.09%
2022/10/18	0.2	47.55	0	0.00	48.00	0.2	1,184	0.02%
2022/10/17	0.3	47.13	0	0.00	47.60	0.3	1,188	0.02%
2022/10/13	0.3	48.57	0	0.00	48.25	0.3	1,167	0.03%
2022/10/12	0.1	48.00	0	0.00	48.90	0.1	1,159	0.01%
2022/10/11	2.9	48.34	1	47.95	48.30	1.9	1,154	0.16%
2022/10/07	0.3	50.19	1	49.85	49.85	-0.7	1,128	-0.06%
2022/10/06	0.1	50.50	0	0.00	50.60	0.1	1,125	0.01%
2022/10/05	1	50.90	0	50.90	50.90	1	1,137	0.08%
2022/10/04	1	49.67	0	0.00	49.95	1	1,131	0.09%
2022/10/03	0.5	50.03	0	0.00	49.65	0.5	1,122	0.04%
2022/09/30	0.6	50.44	2	50.50	50.70	-1.4	1,117	-0.12%
2022/09/29	1.7	51.23	3	51.00	51.20	-1.3	1,100	-0.12%
2022/09/28	0.2	51.80	0.8	52.79	51.10	-0.6	1,098	-0.06%
2022/09/27	6.6	52.29	0.1	53.00	52.70	6.5	1,088	0.60%
2022/09/26	0.3	52.97	2	52.70	52.60	-1.7	1,093	-0.16%
2022/09/23	1.2	54.22	1	54.00	54.20	0.2	1,088	0.01%
2022/09/22	2.2	53.13	2.6	54.00	54.20	-0.3	1,101	-0.03%
2022/09/21	0.2	54.03	0	0.00	53.60	0.2	1,095	0.02%
2022/09/20	0.1	54.40	0	0.00	54.30	0.1	1,085	0.01%
2022/09/19	2.1	54.01	5	54.40	53.90	-2.9	1,089	-0.27%
2022/09/16	3.3	54.35	0	0.00	54.30	3.3	1,097	0.30%
2022/09/15	0.2	54.70	0	0.00	54.80	0.2	1,065	0.01%
2022/09/14	3.3	54.85	0.1	55.10	54.70	3.2	1,064	0.30%
2022/09/13	1.3	55.43	0	0.00	55.40	1.3	1,077	0.12%
2022/09/12	1.5	55.44	1	55.40	55.30	0.5	1,080	0.05%
2022/09/08	0	55.10	0	0.00	55.70	0	1,089	0.00%
2022/09/07	2.5	54.86	0	0.00	54.60	2.5	1,098	0.22%
2022/09/06	1.3	55.84	0	0.00	55.70	1.3	1,090	0.12%
2022/09/05	0.2	56.16	0	0.00	56.00	0.2	1,098	0.02%
2022/09/02	0	56.60	0	0.00	56.20	0	1,115	0.00%
2022/09/01	1.3	56.37	1	56.80	56.50	0.3	1,126	0.02%
2022/08/31	3.3	56.82	1	57.10	57.00	2.3	1,130	0.20%
2022/08/30	2.2	56.86	11	56.81	56.90	-8.8	1,151	-0.76%
2022/08/29	4.2	58.61	0	0.00	58.80	4.2	1,148	0.37%
2022/08/26	0.2	59.75	1.3	59.84	59.60	-1.1	1,134	-0.10%
2022/08/25	20.1	60.45	0	0.00	60.20	20.1	1,149	1.75%
2022/08/24	0	0.00	5.4	60.49	59.90	-5.4	1,143	-0.47%
2022/08/22	0.5	59.61	0	0.00	59.50	0.5	1,169	0.04%
2022/08/19	0.3	59.34	0	0.00	59.30	0.3	1,172	0.02%
2022/08/18	1	59.30	0	0.00	59.30	1	1,192	0.08%
2022/08/17	0.2	59.35	1	59.50	59.20	-0.8	1,207	-0.07%
2022/08/16	22	59.40	1	59.60	59.40	21	1,210	1.74%
2022/08/15	1	58.90	5	59.40	59.80	-4	1,214	-0.33%
2022/08/12	2	57.80	1	57.80	57.70	1	1,209	0.08%
2022/08/11	0.2	57.20	0	0.00	57.40	0.2	1,248	0.01%
2022/08/10	1.2	56.55	0.1	56.80	56.50	1.1	1,261	0.09%
2022/08/09	2.2	56.75	1	56.70	57.00	1.2	1,269	0.09%
2022/08/08	6	56.72	0	0.00	56.90	6	1,287	0.47%
2022/08/05	1.2	57.60	0.1	57.50	57.60	1.1	1,315	0.08%
2022/08/04	1.2	56.06	0.4	56.00	56.40	0.8	1,338	0.06%
2022/08/03	3.3	56.82	0	0.00	57.10	3.3	1,330	0.24%
2022/08/02	1	58.70	2.6	58.43	58.50	-1.6	1,335	-0.12%
2022/07/29	0.1	58.40	1	59.20	59.90	-0.9	1,376	-0.07%
2022/07/28	0	0.00	0.7	58.36	58.20	-0.7	1,361	-0.05%
2022/07/27	0	58.40	0	0.00	58.40	0	1,374	0.00%
2022/07/26	0	0.00	10	57.88	58.00	-10	1,398	-0.71%
2022/07/25	0	0.00	3	56.60	57.40	-3	1,424	-0.21%
2022/07/21	2.1	55.80	1.1	55.84	55.90	1	1,521	0.07%
2022/07/20	0.2	55.97	0.4	56.00	55.90	-0.2	1,588	-0.02%
2022/07/18	10	54.50	1	55.00	54.60	9	1,697	0.53%
2022/07/15	3.2	54.65	1	54.80	54.50	2.2	1,733	0.13%
2022/07/14	1	54.90	0	0.00	54.90	1	1,776	0.06%
2022/07/13	0	0.00	5	54.50	55.50	-5	1,796	-0.28%
2022/07/12	0	55.00	2	54.40	54.10	-2	1,811	-0.11%
2022/07/11	0.2	54.70	0	0.00	54.90	0.2	1,838	0.01%
2022/07/08	1.1	55.43	0.2	54.84	54.60	0.9	1,841	0.05%
2022/07/07	0	55.40	0	0.00	55.40	0	1,841	0.00%
2022/07/04	2.1	54.80	0.8	54.60	55.00	1.3	1,894	0.07%
2022/07/01	3.3	55.23	0	0.00	54.70	3.3	1,942	0.17%
2022/06/30	0.1	55.96	0	0.00	56.10	0.1	1,971	0.01%
2022/06/29	0	57.00	0	0.00	57.00	0	1,977	0.00%
2022/06/28	0	57.00	0.5	57.19	57.00	-0.5	1,990	-0.02%
2022/06/27	0	0.00	1	57.30	57.10	-1	1,998	-0.05%
2022/06/23	1.1	55.99	0	0.00	56.00	1.1	1,994	0.05%
2022/06/22	0	0.00	3.5	55.52	55.30	-3.5	2,002	-0.17%
2022/06/21	0	56.10	0	0.00	56.10	0	2,007	0.00%
2022/06/20	3.1	54.31	5	54.10	54.00	-2	2,016	-0.10%
2022/06/17	0	54.60	10.5	54.77	54.30	-10.5	2,045	-0.51%
2022/06/16	0.3	55.90	0	0.00	55.10	0.3	2,066	0.01%
2022/06/15	0.1	55.90	0	0.00	55.80	0.1	2,122	0.00%
2022/06/14	0.9	55.73	0	0.00	55.90	0.9	2,143	0.04%
2022/06/13	3.1	56.00	0	0.00	55.90	3.1	2,177	0.14%
2022/06/10	2.1	56.95	0	0.00	57.30	2.1	2,181	0.10%
2022/06/09	0.3	57.97	0	0.00	57.70	0.3	2,211	0.01%
2022/06/08	5.1	57.51	0	58.40	58.40	5	2,332	0.22%
2022/06/07	0.1	56.90	1	57.00	57.00	-0.9	2,481	-0.04%
2022/06/06	1.1	55.80	20	55.88	56.10	-19	2,507	-0.76%
2022/06/02	1.3	55.85	6	55.87	55.90	-4.7	2,583	-0.18%
2022/06/01	3.2	57.40	1	57.50	57.50	2.2	2,618	0.08%
2022/05/31	3.2	57.33	1	57.90	57.70	2.2	2,657	0.08%
2022/05/30	0	0.00	3.2	57.11	57.30	-3.2	2,717	-0.12%
2022/05/27	1.3	56.08	0	0.00	56.00	1.3	2,803	0.04%
2022/05/26	2.1	56.40	5	56.14	56.00	-2.9	2,827	-0.10%
2022/05/25	2	55.05	6	55.22	55.10	-4	2,826	-0.14%
2022/05/24	3.2	54.01	3.2	54.07	53.90	0	2,888	0.00%
2022/05/23	0.4	54.65	1.2	54.70	54.60	-0.8	2,899	-0.03%
2022/05/20	0.2	54.68	0	0.00	54.60	0.2	2,926	0.01%
2022/05/19	2	54.55	0	0.00	55.20	2	2,918	0.07%
2022/05/18	1.2	54.70	0	0.00	54.50	1.2	2,890	0.04%
2022/05/17	13.1	53.41	1	53.30	53.50	12.1	2,896	0.42%
2022/05/16	2.1	53.59	0	0.00	53.60	2.1	2,928	0.07%
2022/05/13	4	52.13	0	0.00	52.70	4	2,958	0.14%
2022/05/12	3.7	52.45	4.3	52.68	52.00	-0.6	2,961	-0.02%
2022/05/11	0.1	53.50	102	53.30	53.20	-101.9	2,971	-3.43%	大賣/鉅額交易
2022/05/10	1.2	54.08	5.6	53.15	53.90	-4.4	3,016	-0.14%
2022/05/09	1.6	54.01	0	0.00	53.30	1.6	3,041	0.05%
2022/05/06	3.4	55.36	0	0.00	55.20	3.4	3,004	0.11%
2022/05/05	0.2	56.86	0	0.00	56.60	0.2	2,998	0.01%
2022/05/04	1.3	56.16	0	0.00	56.10	1.3	2,996	0.04%
2022/05/03	3.1	55.29	0.1	55.50	55.80	3	2,992	0.10%
2022/04/29	3.3	56.48	0	0.00	56.20	3.3	2,979	0.11%
2022/04/28	11	56.03	2.2	56.03	55.90	8.8	2,950	0.30%
2022/04/27	6.5	56.52	3.2	56.36	55.80	3.3	2,934	0.11%
2022/04/26	11.4	58.37	8	58.98	58.30	3.4	2,874	0.12%
2022/04/25	6.1	60.25	29	59.84	59.80	-22.9	2,824	-0.81%
2022/04/22	5.3	62.14	0	0.00	62.20	5.3	2,784	0.19%
2022/04/21	1.4	63.89	0	0.00	63.80	1.4	2,750	0.05%
2022/04/20	0	65.80	1	66.00	65.90	-1	2,740	-0.04%
2022/04/18	1	65.80	0	0.00	65.60	1	2,710	0.04%
2022/04/15	7	67.06	7	66.19	67.00	0	2,698	0.00%
2022/04/14	0	0.00	5	66.20	66.20	-5	2,679	-0.19%
2022/04/13	0	0.00	0.3	65.70	66.10	-0.3	2,686	-0.01%
2022/04/12	2.4	65.95	10	65.65	65.20	-7.6	2,685	-0.28%
2022/04/11	0.6	66.83	5	67.18	66.70	-4.4	2,687	-0.16%
2022/04/08	0	0.00	1.7	66.42	66.50	-1.7	2,667	-0.06%
2022/04/07	3.2	66.11	7	66.23	66.00	-3.8	2,676	-0.14%
2022/04/06	6.7	65.03	4	64.95	65.50	2.7	2,645	0.10%
2022/04/01	1.4	63.53	1	63.60	63.60	0.4	2,641	0.01%
2022/03/31	0.1	64.60	1	64.30	64.20	-0.9	2,644	-0.03%
2022/03/30	2.1	64.31	3	64.47	64.40	-0.9	2,649	-0.03%
2022/03/29	2.3	64.23	1	64.50	64.10	1.3	2,675	0.05%
2022/03/28	1.2	64.33	0	0.00	64.60	1.2	2,682	0.04%
2022/03/25	2.1	64.78	10	64.10	64.20	-7.9	2,674	-0.30%
2022/03/24	4.1	64.53	1	64.70	64.80	3.1	2,658	0.11%
2022/03/23	19	65.31	6	64.97	64.90	13	2,667	0.49%
2022/03/22	4.6	64.96	0.1	65.00	65.00	4.5	2,644	0.17%
2022/03/21	18.2	63.91	0	0.00	64.00	18.2	2,607	0.70%
2022/03/18	4.5	62.82	11.2	62.87	62.10	-6.7	2,579	-0.26%
2022/03/17	4.2	63.41	0.2	63.70	63.40	4	2,525	0.16%
2022/03/16	4.2	62.92	1.1	62.91	62.80	3.1	2,504	0.12%
2022/03/15	6.2	63.54	2	63.22	63.40	4.2	2,463	0.17%
2022/03/14	1.3	64.11	0	0.00	64.20	1.3	2,444	0.05%
2022/03/11	23.1	63.24	6.4	63.44	63.60	16.6	2,408	0.69%
2022/03/10	35.8	64.72	0	0.00	65.20	35.8	2,278	1.57%
2022/03/09	4.2	66.99	0	0.00	67.00	4.2	2,103	0.20%
2022/03/08	8	65.88	17.4	67.19	65.80	-9.4	2,069	-0.46%
2022/03/07	2	68.90	6.2	68.97	68.90	-4.2	1,993	-0.21%
2022/03/04	8.2	71.13	6	71.48	70.90	2.2	1,942	0.11%
2022/03/03	10	72.52	6.6	72.57	72.10	3.4	1,919	0.18%
2022/03/02	13.8	70.81	0.3	71.90	71.80	13.5	1,842	0.73%
2022/03/01	0.4	68.73	3	68.13	68.80	-2.6	1,748	-0.15%
2022/02/25	4.2	67.16	1.1	67.13	67.00	3.1	1,721	0.18%
2022/02/24	1.4	67.83	0	0.00	66.90	1.4	1,710	0.08%
2022/02/23	0	0.00	0.1	67.50	68.20	-0.1	1,644	-0.01%
2022/02/22	0.1	67.30	62.3	66.83	67.20	-62.2	1,643	-3.78%
2022/02/21	2.2	67.44	1	67.60	67.60	1.2	1,614	0.07%
2022/02/18	1	67.20	0	0.00	67.60	1	1,607	0.06%
2022/02/17	1	67.30	3.2	67.51	67.80	-2.2	1,605	-0.14%
2022/02/16	52.7	67.73	6.8	67.15	67.50	45.9	1,618	2.84%
2022/02/15	22.9	67.29	3	67.63	67.20	19.9	1,601	1.24%
2022/02/14	0.2	66.67	3.8	66.17	66.90	-3.6	1,560	-0.23%
2022/02/11	3.1	66.12	3.2	66.61	66.30	-0.1	1,560	-0.01%
2022/02/10	68	65.85	9.3	66.23	66.30	58.7	1,527	3.84%
2022/02/09	3.6	63.31	0	0.00	64.40	3.6	1,484	0.24%
2022/02/08	0.6	62.23	0	62.20	62.20	0.6	1,440	0.04%
2022/02/07	4.3	61.23	1.3	61.05	61.30	3	1,441	0.21%
2022/01/26	0.1	61.60	2	61.30	61.10	-1.9	1,477	-0.13%
2022/01/25	8.6	60.87	4	60.80	61.20	4.6	1,560	0.29%
2022/01/24	1.1	60.72	2.2	60.95	61.20	-1.1	1,545	-0.07%
2022/01/21	2.4	61.47	1	61.50	61.30	1.4	1,525	0.09%
2022/01/20	0.1	61.90	1	61.80	61.50	-0.9	1,513	-0.06%
2022/01/19	2.1	61.76	1	62.10	61.50	1.1	1,501	0.07%
2022/01/18	6.1	62.10	0	0.00	61.80	6.1	1,492	0.41%
2022/01/17	13	62.24	5	62.50	62.20	8	1,479	0.54%
2022/01/14	2.5	61.66	3	62.10	61.60	-0.5	1,469	-0.03%
2022/01/13	2	62.20	3	62.17	62.30	-1	1,475	-0.07%
2022/01/12	1	61.40	0.4	60.80	61.50	0.6	1,476	0.04%
2022/01/11	1	60.50	0.8	60.80	60.50	0.2	1,473	0.01%
2022/01/10	2.1	60.51	0	0.00	60.80	2.1	1,458	0.15%
2022/01/07	2	60.80	1	60.90	60.90	1	1,445	0.07%
2022/01/06	1.1	60.62	1	60.60	60.90	0.1	1,442	0.01%
2022/01/05	1	60.40	7	60.29	60.50	-6	1,439	-0.42%
2022/01/04	5.7	60.75	79.2	60.53	60.40	-73.5	1,466	-5.01%
2022/01/03	31.1	61.98	3.1	61.79	61.60	28	1,452	1.93%
2021/12/30	4	61.63	0	0.00	61.90	4	1,464	0.27%
2021/12/29	4.3	61.74	52	61.93	62.00	-47.8	1,447	-3.30%
2021/12/28	20	61.90	5.1	61.94	62.20	14.9	1,438	1.04%
2021/12/27	4.5	60.47	0	0.00	61.00	4.5	1,423	0.32%
2021/12/24	0	0.00	1	59.80	59.80	-1	1,438	-0.07%
2021/12/23	70.1	59.66	5	59.44	59.80	65.1	1,446	4.50%
2021/12/22	10.3	58.60	0	0.00	58.70	10.3	1,441	0.71%
2021/12/21	0	0.00	0.2	58.00	58.00	-0.2	1,450	-0.01%
2021/12/20	2	57.70	0.2	57.80	57.80	1.8	1,518	0.12%
2021/12/17	32.1	58.26	0	0.00	57.40	32.1	1,629	1.97%
2021/12/16	1.4	57.97	1	57.60	58.00	0.4	1,693	0.02%
2021/12/15	0	0.00	1	57.50	57.70	-1	1,815	-0.06%
2021/12/14	3	57.11	0	0.00	57.40	3	2,053	0.15%
2021/12/13	0.1	57.90	3	58.10	57.70	-3	2,140	-0.14%
2021/12/09	1	57.40	0.5	57.64	57.40	0.5	2,242	0.02%
2021/12/08	3	57.20	0	0.00	57.40	3	2,292	0.13%
2021/12/07	0.4	57.00	0	0.00	57.30	0.4	2,338	0.02%
2021/12/06	0	0.00	1	56.90	56.90	-1	2,386	-0.04%
2021/12/03	0	57.20	0	0.00	57.00	0	2,487	0.00%
2021/12/01	2	57.10	0	0.00	57.50	2	2,532	0.08%
2021/11/30	2	56.60	0	0.00	57.50	2	2,526	0.08%
2021/11/29	3.1	56.15	0	0.00	56.10	3.1	2,516	0.12%
2021/11/26	0	0.00	1.3	56.58	56.50	-1.3	2,513	-0.05%
2021/11/25	1	56.70	0	0.00	57.00	1	2,504	0.04%
2021/11/24	2.3	56.91	0	0.00	56.80	2.3	2,511	0.09%
2021/11/23	2	56.60	0	0.00	56.70	2	2,539	0.08%
2021/11/22	4	56.90	0	0.00	57.00	4	2,537	0.16%
2021/11/19	10.3	57.31	0	0.00	57.30	10.3	2,534	0.41%
2021/11/18	0	0.00	0.5	57.90	57.90	-0.5	2,522	-0.02%
2021/11/17	0.7	57.88	0	0.00	57.80	0.7	2,521	0.03%
2021/11/16	2.1	57.81	1	57.80	58.00	1.1	2,523	0.04%
2021/11/15	2.4	57.83	3.5	57.76	57.80	-1.1	2,529	-0.04%
2021/11/12	0.5	57.90	4	58.23	58.80	-3.5	2,515	-0.14%
2021/11/11	1.5	57.13	1	56.90	57.40	0.5	2,499	0.02%
2021/11/10	6.2	56.85	1	57.00	56.80	5.2	2,512	0.21%
2021/11/09	5	57.12	0	0.00	57.70	5	2,482	0.20%
2021/11/08	0.5	57.29	0.1	57.50	57.20	0.4	2,473	0.02%
2021/11/05	1	57.30	1	57.30	57.30	0	2,464	0.00%
2021/11/04	2.1	57.86	0	0.00	57.80	2.1	2,457	0.09%
2021/11/03	4.3	57.73	1	58.10	58.20	3.3	2,449	0.13%
2021/11/02	5.5	58.70	8	58.33	59.10	-2.5	2,401	-0.10%
2021/11/01	7	55.89	0	0.00	55.80	7	2,307	0.30%
2021/10/29	0.1	55.80	0	0.00	55.80	0.1	2,304	0.00%
2021/10/28	0.3	55.61	0	0.00	55.90	0.3	2,305	0.01%
2021/10/27	0	0.00	2.8	55.80	55.50	-2.8	2,314	-0.12%
2021/10/26	5.3	55.40	1.9	55.54	55.70	3.4	2,322	0.15%
2021/10/25	2	55.00	0.6	55.10	55.20	1.4	2,318	0.06%
2021/10/22	0.8	55.58	0	0.00	55.20	0.8	2,337	0.03%
2021/10/19	0.2	55.20	0	0.00	56.00	0.2	2,310	0.01%
2021/10/14	3	54.17	0	0.00	54.20	3	2,374	0.13%
2021/10/13	1	54.60	0	0.00	54.60	1	2,374	0.04%
2021/10/12	2.4	54.71	0	0.00	54.60	2.4	2,399	0.10%
2021/10/08	1	56.00	0	0.00	56.10	1	2,386	0.04%
2021/10/07	5.1	55.78	0	0.00	55.90	5.1	2,375	0.21%
2021/10/06	3.2	54.88	0	0.00	54.80	3.2	2,372	0.13%
2021/10/05	0.1	54.50	9	53.87	54.60	-8.9	2,378	-0.37%
2021/10/04	3	54.33	0.2	54.60	54.20	2.8	2,372	0.12%
2021/10/01	2.7	55.08	17	54.96	54.90	-14.3	2,358	-0.61%
2021/09/30	0	0.00	1	56.00	56.00	-1	2,325	-0.04%
2021/09/29	1.3	54.59	1	54.70	54.50	0.3	2,305	0.01%
2021/09/28	1.1	54.09	0	0.00	54.70	1.1	2,285	0.05%
2021/09/27	7.5	54.84	3.3	55.32	54.60	4.2	2,265	0.19%
2021/09/24	9.5	56.56	21.9	56.36	56.00	-12.4	2,215	-0.56%
2021/09/23	15	59.51	8	59.66	60.00	7	2,148	0.33%
2021/09/22	11	58.30	156	58.57	59.00	-145	2,087	-6.95%	大賣/鉅額交易
2021/09/17	61.8	58.62	4	58.98	57.40	57.8	1,997	2.89%
2021/09/16	11	62.86	20	62.36	62.50	-9	1,799	-0.50%
2021/09/15	4.2	60.80	1	60.60	61.20	3.2	1,721	0.19%
2021/09/14	0	0.00	3	59.63	60.00	-3	1,666	-0.18%
2021/09/13	2	58.40	2	58.50	59.00	0	1,618	0.00%
2021/09/10	0	0.00	18	56.89	57.70	-18	1,587	-1.13%
2021/09/09	3	55.63	55	56.50	56.50	-52	1,562	-3.33%
2021/09/08	7.5	55.80	70	55.60	55.60	-62.5	1,527	-4.09%
2021/09/07	0.5	54.00	2	53.65	54.30	-1.5	1,440	-0.10%
2021/09/06	2	52.90	0	0.00	53.00	2	1,440	0.14%
2021/09/03	0	0.00	1	52.80	52.90	-1	1,434	-0.07%
2021/08/26	1	51.40	0	0.00	51.40	1	1,413	0.07%
2021/08/25	0	0.00	120.5	51.45	51.60	-120.5	1,434	-8.40%	大賣/鉅額交易
2021/08/23	1	50.30	0	0.00	50.60	1	1,475	0.07%
2021/08/20	3	49.83	0	0.00	49.80	3	1,500	0.20%
2021/08/19	6.2	50.34	1	49.95	49.90	5.2	1,503	0.34%
2021/08/18	5.1	50.38	2.1	49.92	50.80	2.9	1,492	0.20%
2021/08/17	0.1	50.90	3	50.97	50.70	-2.9	1,484	-0.20%
2021/08/16	1.3	51.39	0	0.00	50.90	1.3	1,490	0.09%
2021/08/13	8	51.21	0	0.00	51.20	8	1,483	0.54%
2021/08/12	3.2	51.17	0	0.00	51.20	3.2	1,503	0.21%
2021/08/11	2.1	51.20	1	50.90	50.90	1.1	1,515	0.07%
2021/08/10	3.1	50.94	0	0.00	51.00	3.1	1,544	0.20%
2021/08/09	1.2	51.20	0	0.00	51.20	1.2	1,621	0.07%
2021/08/06	3.1	51.84	0	0.00	51.90	3.1	1,643	0.19%
2021/08/02	5.1	52.09	0	0.00	52.30	5.1	1,932	0.26%
2021/07/30	0.1	52.90	0	0.00	52.50	0.1	1,935	0.00%
2021/07/28	0.1	53.03	0	0.00	52.70	0.1	1,954	0.01%
2021/07/27	1	53.30	3	53.20	53.40	-2	2,007	-0.10%
2021/07/26	1.1	52.51	3	52.73	52.60	-1.9	2,005	-0.10%
2021/07/23	0.1	52.60	0	0.00	52.60	0.1	2,043	0.00%
2021/07/22	3	52.30	13	52.87	52.70	-10	2,107	-0.47%
2021/07/21	1	52.70	90	52.45	52.70	-89	2,111	-4.21%
2021/07/19	7	51.53	0	0.00	52.00	7	2,233	0.31%
2021/07/16	1	52.30	2.5	52.23	51.40	-1.5	2,391	-0.06%
2021/07/15	51.3	51.68	8.2	51.64	51.70	43.2	2,464	1.75%
2021/07/13	1.2	50.81	0	0.00	50.90	1.2	2,572	0.05%
2021/07/12	0.1	50.90	1	50.90	50.80	-0.9	2,628	-0.04%
2021/07/09	0.1	50.40	0	0.00	50.60	0.1	2,650	0.00%
2021/07/08	0.1	50.40	0.5	50.52	50.60	-0.4	2,770	-0.01%
2021/07/06	1.1	50.31	0	0.00	50.60	1.1	2,848	0.04%
2021/07/05	0.1	50.40	2	50.50	50.50	-1.9	2,888	-0.07%
2021/07/02	0	0.00	1.1	50.52	50.50	-1.1	2,927	-0.04%
2021/07/01	2.1	50.50	4	50.60	50.70	-1.9	3,009	-0.06%
2021/06/30	2	50.10	24	50.30	50.00	-22	3,082	-0.71%
2021/06/29	0	0.00	2.4	50.78	50.80	-2.4	3,095	-0.08%
2021/06/28	1.1	50.95	3.5	50.74	51.10	-2.4	3,240	-0.08%
2021/06/25	21.5	50.01	67	50.10	50.20	-45.5	3,240	-1.40%
2021/06/24	1.1	49.23	0	0.00	49.60	1.1	3,251	0.03%
2021/06/23	1.1	49.10	0.5	49.13	49.45	0.6	3,261	0.02%
2021/06/22	0.7	49.10	11	49.14	49.00	-10.3	3,259	-0.32%
2021/06/21	0	49.00	0	0.00	48.95	0	3,281	0.00%
2021/06/18	1	49.20	40	49.15	49.45	-39	3,329	-1.17%
2021/06/17	0	0.00	1	49.25	49.10	-1	3,367	-0.03%
2021/06/16	1	48.70	0	0.00	49.00	1	3,404	0.03%
2021/06/15	1.5	48.74	2	48.75	49.00	-0.5	3,406	-0.01%
2021/06/11	3	48.00	3.2	48.24	48.10	-0.2	3,383	0.00%
2021/06/10	3	47.97	0.3	48.05	48.00	2.8	3,400	0.08%
2021/06/09	0.1	48.10	5	47.85	47.90	-4.9	3,418	-0.14%
2021/06/08	2.1	47.93	0	0.00	47.95	2.1	3,440	0.06%
2021/06/07	1.4	48.00	0	0.00	48.05	1.4	3,504	0.04%
2021/06/04	11.1	48.08	14	47.90	47.90	-2.9	3,529	-0.08%
2021/06/03	3.1	48.53	0.3	48.55	48.50	2.9	3,557	0.08%
2021/06/02	10.2	48.05	0.1	48.50	48.60	10.1	3,595	0.28%
2021/06/01	2	48.10	5	48.17	48.20	-3	3,607	-0.08%
2021/05/31	9	48.41	0.3	48.53	48.30	8.8	3,617	0.24%
2021/05/28	0	0.00	2	48.40	49.00	-2	3,612	-0.06%
2021/05/27	0.6	48.15	1	48.00	48.00	-0.4	3,607	-0.01%
2021/05/26	0.3	47.96	0	0.00	47.85	0.3	3,624	0.01%
2021/05/25	1.3	47.92	0	0.00	47.70	1.3	3,633	0.03%
2021/05/24	86.1	47.45	0.6	47.70	47.55	85.5	3,666	2.33%
2021/05/21	8	47.41	2	47.30	47.65	6	3,673	0.16%
2021/05/20	1	46.90	2	47.10	47.00	-1	3,681	-0.03%
2021/05/19	0.3	46.91	5	46.80	46.90	-4.7	3,677	-0.13%
2021/05/18	98	45.89	0.1	46.75	46.75	97.9	3,697	2.65%
2021/05/17	13.1	44.94	8	45.85	45.50	5.1	3,698	0.14%
2021/05/14	3.2	46.58	11	46.79	46.75	-7.8	3,624	-0.22%
2021/05/13	7.4	46.22	10.5	46.18	46.05	-3.1	3,597	-0.09%
2021/05/12	19.7	46.66	20.1	46.57	45.60	-0.4	3,500	-0.01%
2021/05/11	8.3	48.80	20	48.90	48.95	-11.8	3,380	-0.35%
2021/05/10	1	48.50	2.3	48.69	48.70	-1.3	3,332	-0.04%
2021/05/07	4.2	48.40	0	0.00	48.35	4.2	3,371	0.12%
2021/05/06	0.2	48.02	0	0.00	48.00	0.2	3,376	0.00%
2021/05/05	2	47.78	4	47.73	47.60	-2	3,361	-0.06%
2021/05/04	98	47.53	13	47.48	47.40	85	3,359	2.53%
2021/05/03	5.2	48.44	4	48.55	48.40	1.2	3,306	0.04%
2021/04/29	5	49.08	1	49.05	49.25	4	3,293	0.12%
2021/04/28	6	48.96	2.5	49.08	49.45	3.5	3,284	0.11%
2021/04/27	131	47.97	0	0.00	48.00	131	3,277	4.00%	大買/鉅額交易
2021/04/26	78.6	47.78	1	47.55	48.35	77.6	3,263	2.38%
2021/04/23	108.3	48.73	19	48.52	48.50	89.3	3,221	2.77%	大買/
2021/04/22	40.1	50.51	10.1	50.77	50.00	30.1	3,147	0.96%
2021/04/21	13	52.77	9	52.76	53.00	4	3,007	0.13%
2021/04/20	2	51.95	4.1	52.02	52.00	-2.1	2,918	-0.07%
2021/04/19	9.1	52.07	6	52.17	52.10	3.1	2,875	0.11%
2021/04/16	5	51.68	6	51.17	51.90	-1	2,820	-0.04%
2021/04/15	3	50.27	2	50.50	50.40	1	2,779	0.04%
2021/04/14	15	50.23	4.3	50.29	50.00	10.7	2,764	0.39%
2021/04/13	5.2	51.48	3.5	51.56	51.40	1.7	2,682	0.06%
2021/04/12	0.3	51.00	5.2	50.75	51.30	-5	2,672	-0.19%
2021/04/09	0.3	50.10	2	50.10	50.30	-1.8	2,658	-0.07%
2021/04/08	0.6	50.04	1	50.00	50.00	-0.4	2,627	-0.01%
2021/04/07	3	49.87	20.2	49.89	50.10	-17.2	2,613	-0.66%
2021/04/06	0	0.00	40	48.73	49.20	-40	2,600	-1.54%
2021/04/01	2.4	47.55	4	47.50	47.65	-1.6	2,541	-0.06%
2021/03/31	8.8	47.35	9.7	47.45	47.35	-1	2,491	-0.04%
2021/03/30	3.5	46.36	7	46.44	46.50	-3.5	2,334	-0.15%
2021/03/29	1.3	46.20	0	0.00	46.30	1.3	2,304	0.05%
2021/03/26	10	45.60	2	45.50	45.70	8	2,288	0.35%
2021/03/25	2	45.30	3	45.44	45.45	-1	2,270	-0.04%
2021/03/24	5.1	45.35	1.2	45.79	45.45	3.9	2,261	0.17%
2021/03/23	4	45.40	10	45.49	45.50	-6	2,238	-0.27%
2021/03/22	19.1	44.33	9.1	44.53	45.00	10	2,187	0.46%
2021/03/19	14	43.70	2	43.83	43.65	12	2,141	0.56%
2021/03/18	0	0.00	0.5	43.93	43.70	-0.5	2,095	-0.02%
2021/03/17	3	43.75	0	0.00	43.80	3	2,101	0.14%
2021/03/16	2	43.83	3	43.60	43.90	-1	2,148	-0.05%
2021/03/15	2	43.03	5.5	43.26	43.40	-3.5	2,146	-0.16%
2021/03/12	8	43.42	0.1	43.40	43.35	7.9	2,152	0.37%
2021/03/11	10	43.81	3	43.83	43.70	7	2,155	0.32%
2021/03/10	3	44.27	3	44.23	44.25	0	2,110	0.00%
2021/03/09	3.1	43.90	1.2	43.84	44.00	1.9	2,096	0.09%
2021/03/08	1.3	43.43	11	43.36	43.60	-9.7	2,066	-0.47%
2021/03/05	12	42.64	0	0.00	43.10	12	2,033	0.59%
2021/03/04	7	42.54	0	0.00	42.70	7	2,035	0.34%
2021/03/03	0.4	42.45	3	42.35	42.65	-2.6	2,017	-0.13%
2021/03/02	2	42.38	1	42.25	42.30	1	1,993	0.05%
2021/02/26	12	42.03	0	0.00	42.20	12	1,980	0.61%
2021/02/25	4	42.20	1	42.15	42.20	3	1,964	0.15%
2021/02/24	3.1	42.22	3.5	42.34	42.05	-0.4	1,969	-0.02%
2021/02/23	1	42.05	0.4	42.08	42.15	0.7	1,947	0.03%
2021/02/22	4.3	42.03	1.2	42.01	41.90	3.2	1,944	0.16%
2021/02/19	4	41.73	0	0.00	42.05	4	1,953	0.21%
2021/02/18	0	0.00	4	41.90	42.05	-4	1,962	-0.20%
2021/02/17	0	0.00	2	41.30	41.55	-2	1,969	-0.10%
2021/02/05	0.2	40.90	2	40.80	40.90	-1.8	1,955	-0.09%
2021/02/04	0.3	40.60	0.2	40.65	40.60	0.1	1,967	0.00%
2021/02/03	1	40.60	0.4	40.70	40.65	0.6	2,022	0.03%
2021/02/02	1	40.80	2	40.70	40.65	-1	2,059	-0.05%
2021/02/01	1	40.40	0	0.00	40.45	1	2,062	0.05%
2021/01/29	14	40.08	1	40.25	40.45	13	2,049	0.63%
2021/01/28	2	40.28	5.5	40.39	40.30	-3.5	1,999	-0.18%
2021/01/27	3.4	40.66	0.3	40.75	40.65	3.1	1,987	0.16%
2021/01/26	0	0.00	2.2	40.52	40.65	-2.2	1,989	-0.11%
2021/01/25	0.4	40.53	10	40.20	40.85	-9.6	1,987	-0.48%
2021/01/22	10	40.40	0	0.00	40.40	10	1,986	0.50%
2021/01/21	12.3	40.41	0	0.00	40.45	12.3	1,986	0.62%
2021/01/20	5.1	40.51	14.8	40.62	40.40	-9.7	1,974	-0.49%
2021/01/19	5.2	41.08	0.3	41.20	41.10	5	1,917	0.26%
2021/01/18	1	40.85	2	40.95	41.10	-1	1,920	-0.05%
2021/01/15	13	41.25	0	0.00	41.20	13	1,908	0.68%
2021/01/14	6	41.60	0.5	41.78	41.65	5.5	1,947	0.28%
2021/01/13	5.4	41.86	7.4	41.81	41.85	-1.9	1,936	-0.10%
2021/01/12	4	41.78	3.9	41.83	41.80	0.1	1,931	0.00%
2021/01/11	1	41.80	1	41.80	42.10	0	1,924	0.00%
2021/01/08	7	41.86	0	0.00	41.85	7	1,914	0.37%
2021/01/07	2.2	42.18	0	0.00	42.15	2.2	1,888	0.12%
2021/01/06	1	42.25	2.6	42.59	42.15	-1.6	1,869	-0.08%
2021/01/05	0.1	42.60	2.4	42.70	42.65	-2.3	1,825	-0.13%
2021/01/04	4	42.46	1.2	42.33	42.50	2.8	1,823	0.15%
2020/12/31	1.1	42.61	1.1	42.66	42.60	0	1,792	0.00%
2020/12/30	0	0.00	1	42.75	42.80	-1	1,783	-0.06%
2020/12/29	11	42.55	8.2	42.54	42.85	2.8	1,766	0.16%
2020/12/28	0	0.00	0.2	41.90	41.90	-0.2	1,696	-0.01%
2020/12/25	1.3	41.42	0	0.00	41.45	1.3	1,668	0.08%
2020/12/24	3	41.27	11	41.25	41.25	-8	1,662	-0.48%
2020/12/23	2	41.28	0	0.00	41.25	2	1,667	0.12%
2020/12/22	3.1	41.47	7.1	41.81	41.35	-4	1,687	-0.24%
2020/12/21	2.2	41.25	0	0.00	41.60	2.2	1,702	0.13%
2020/12/18	3	41.42	1	41.40	41.45	2	1,712	0.12%
2020/12/16	2	41.23	0	0.00	41.55	2	1,733	0.12%
2020/12/15	0	0.00	5	41.15	41.10	-5	1,744	-0.29%
2020/12/14	0.5	41.40	0	0.00	41.45	0.5	1,752	0.03%
2020/12/10	0	0.00	2.5	41.84	41.50	-2.5	1,771	-0.14%
2020/12/09	0	41.15	0.2	41.20	41.15	-0.1	1,749	-0.01%
2020/12/08	0.1	41.15	0	0.00	41.05	0.1	1,783	0.01%
2020/12/07	1	41.25	0.2	41.45	41.25	0.8	1,768	0.05%
2020/12/04	0.2	41.40	1.2	41.35	41.55	-1	1,766	-0.06%
2020/12/03	1	41.16	1.8	41.27	41.25	-0.8	1,753	-0.04%
2020/12/02	0	41.40	0	0.00	41.30	0	1,751	0.00%
2020/12/01	1	41.60	0	0.00	41.55	1	1,759	0.06%
2020/11/30	1	41.20	1	41.60	41.20	0	1,765	0.00%
2020/11/25	6	41.50	0	0.00	41.40	6	1,790	0.34%
2020/11/24	10	41.30	5	41.35	41.40	5	1,790	0.28%
2020/11/23	2	41.43	0.2	41.55	41.40	1.8	1,793	0.10%
2020/11/19	2.1	41.00	0	0.00	41.05	2.1	1,784	0.12%
2020/11/18	3	41.23	1.1	41.36	41.20	1.9	1,803	0.11%
2020/11/17	0.2	41.50	5	41.35	41.35	-4.8	1,818	-0.26%
2020/11/16	6.5	41.91	1	41.85	41.85	5.5	1,879	0.29%
2020/11/13	0.5	42.15	1	42.10	42.10	-0.5	1,873	-0.03%
2020/11/12	16	41.95	0	0.00	41.70	16	1,882	0.85%
2020/11/11	18	41.85	33	41.97	42.25	-15	1,917	-0.78%
2020/11/10	1	41.10	3	40.87	41.10	-2	1,882	-0.11%
2020/11/09	6	40.51	0.2	40.60	40.60	5.8	1,900	0.31%
2020/11/06	0	0.00	1.3	40.21	40.10	-1.3	2,070	-0.06%
2020/11/05	1	40.10	0	0.00	40.00	1	2,172	0.05%
2020/11/04	0.4	40.15	0	0.00	40.15	0.4	2,249	0.02%
2020/11/03	1	39.90	1	40.10	39.90	0	2,279	0.00%
2020/11/02	2	39.90	0	0.00	39.90	2	2,298	0.09%
2020/10/30	6	40.12	2.1	40.11	39.95	3.9	2,326	0.17%
2020/10/29	3	40.12	0	0.00	40.35	3	2,345	0.13%
2020/10/28	1.3	40.67	4	40.68	40.70	-2.7	2,372	-0.12%
2020/10/26	1.8	40.24	0	0.00	40.35	1.8	2,482	0.07%
2020/10/23	1	39.75	1	39.60	39.75	0	2,504	0.00%
2020/10/22	1	39.15	0	0.00	39.90	1	2,525	0.04%
2020/10/21	1	39.60	0	0.00	39.60	1	2,482	0.04%
2020/10/20	1	39.55	0	0.00	39.50	1	2,507	0.04%
2020/10/19	3	39.73	0	0.00	39.85	3	2,517	0.12%
2020/10/16	2	39.90	0	0.00	39.80	2	2,539	0.08%
2020/10/14	1	39.95	0	0.00	39.95	1	2,627	0.04%
2020/10/13	1.4	40.01	3	40.00	40.10	-1.6	2,660	-0.06%
2020/10/12	1.3	40.26	0	0.00	40.30	1.3	2,714	0.05%
2020/10/07	0	0.00	1	40.10	40.20	-1	2,742	-0.04%
2020/10/06	1.3	40.38	1	40.30	40.45	0.3	2,778	0.01%
2020/09/30	1	39.95	0	0.00	39.80	1	2,814	0.04%
2020/09/29	2	39.83	0	0.00	39.90	2	2,824	0.07%
2020/09/28	1	40.00	0	0.00	39.95	1	2,855	0.04%
2020/09/25	8	39.29	2	39.45	39.40	6	2,899	0.21%
2020/09/23	0	0.00	3	40.00	40.05	-3	2,895	-0.10%
2020/09/22	1	40.10	2	40.20	40.20	-1	2,892	-0.03%
2020/09/18	0	0.00	1	40.90	40.80	-1	2,894	-0.03%
2020/09/16	1	41.00	1	41.20	41.55	0	2,867	0.00%
2020/09/15	1.4	40.86	5	40.80	40.80	-3.6	2,865	-0.13%
2020/09/14	1	40.20	2	40.35	40.45	-1	2,879	-0.03%
2020/09/11	2	40.83	0	0.00	40.65	2	2,852	0.07%
2020/09/10	1	41.20	0	0.00	41.30	1	2,815	0.04%
2020/09/09	2.4	41.25	8.3	41.25	41.35	-5.9	2,815	-0.21%
2020/09/08	5	41.66	0	0.00	41.70	5	2,817	0.18%
2020/09/07	9	41.69	1	41.85	41.65	8	2,846	0.28%
2020/09/04	3	41.98	2	41.85	42.00	1	2,888	0.03%
2020/09/03	1	42.25	0	0.00	42.15	1	2,887	0.03%
2020/09/02	2	42.25	3	42.22	42.45	-1	2,894	-0.03%
2020/09/01	2	42.38	1	42.30	42.30	1	2,928	0.03%
2020/08/31	7	42.35	0	0.00	42.05	7	2,923	0.24%
2020/08/28	2	42.83	0	0.00	42.80	2	2,881	0.07%
2020/08/27	1	43.00	0	0.00	43.00	1	2,906	0.03%
2020/08/26	2	43.10	0	0.00	43.30	2	2,918	0.07%
2020/08/24	2	43.60	2	43.48	43.50	0	2,971	0.00%
2020/08/21	2	42.80	2	43.10	43.15	0	2,962	0.00%
2020/08/20	3	42.15	10	42.03	42.10	-7	2,941	-0.24%
2020/08/19	6	43.16	1	42.95	43.00	5	2,878	0.17%
2020/08/18	2	43.13	1	43.30	43.40	1	2,857	0.03%
2020/08/17	5	43.25	1	42.45	43.40	4	2,862	0.14%
2020/08/14	1	41.70	0	0.00	41.85	1	2,830	0.04%
2020/08/13	1	41.55	2	41.45	41.80	-1	2,854	-0.04%
2020/08/12	8	40.94	5	41.04	41.15	3	2,874	0.10%
2020/08/11	0	0.00	2	47.10	47.15	-2	2,722	-0.07%
2020/08/10	5	47.05	1	47.10	47.20	4	2,701	0.15%
2020/08/06	7	47.15	0	0.00	47.20	7	2,772	0.25%
2020/08/05	4	47.05	1	47.05	47.15	3	3,082	0.10%
2020/08/03	3	47.02	0	0.00	47.25	3	3,156	0.10%
2020/07/31	5	47.02	7	47.16	46.90	-2	3,172	-0.06%
2020/07/29	0	0.00	20	45.55	45.25	-20	3,268	-0.61%
2020/07/28	9	44.73	7	44.85	44.70	2	3,286	0.06%
2020/07/27	2	44.80	0	0.00	44.70	2	3,333	0.06%
2020/07/24	13	45.66	7	45.12	45.30	6	3,392	0.18%
2020/07/23	0	0.00	1	45.75	45.80	-1	3,421	-0.03%
2020/07/22	1	45.70	1	45.95	45.80	0	3,450	0.00%
2020/07/21	0	0.00	19	45.09	45.65	-19	3,445	-0.55%
2020/07/20	3	44.80	145	44.91	44.95	-142	3,405	-4.17%	大賣/鉅額交易
2020/07/17	1	45.05	73	44.94	45.00	-72	3,451	-2.09%
2020/07/16	0	0.00	149	44.78	45.00	-149	3,504	-4.25%	大賣/鉅額交易
2020/07/15	5	44.02	310	44.05	44.15	-305	3,518	-8.67%	大賣/鉅額交易
2020/07/14	53	43.90	0	0.00	43.95	53	3,599	1.47%
2020/07/13	50	43.80	6.1	43.80	43.95	43.9	3,678	1.19%
2020/07/10	6	42.91	20	43.05	43.05	-14	3,763	-0.37%
2020/07/09	0	0.00	4	43.65	43.60	-4	3,827	-0.10%
2020/07/08	0.3	43.80	0	0.00	43.80	0.3	3,910	0.01%
2020/07/07	4	43.60	17	44.05	43.75	-13	3,938	-0.33%
2020/07/06	1	43.90	26	43.99	43.95	-25	3,971	-0.63%
2020/07/03	0	0.00	16	43.08	43.45	-16	3,973	-0.40%
2020/06/29	5	42.60	0	0.00	42.50	5	4,304	0.12%
2020/06/24	0	0.00	180	42.67	42.65	-180	4,326	-4.16%	大賣/鉅額交易
2020/06/23	0	0.00	1	42.35	42.55	-1	4,359	-0.02%
2020/06/22	3	42.85	0	0.00	42.80	3	4,373	0.07%
2020/06/18	1	42.35	0	0.00	42.30	1	4,417	0.02%
2020/06/17	2	42.20	0	0.00	42.30	2	4,433	0.05%
2020/06/16	1	41.95	0	0.00	42.10	1	4,485	0.02%
2020/06/12	1	41.85	0	0.00	42.00	1	4,612	0.02%
2020/06/11	3	42.57	7	42.51	42.35	-4	4,636	-0.09%
2020/06/10	0	0.00	4	43.10	43.20	-4	4,617	-0.09%
2020/06/09	1	43.05	0	0.00	43.15	1	4,700	0.02%
2020/06/08	4	42.83	0	0.00	43.10	4	4,741	0.08%
2020/06/05	3	42.50	8	42.38	42.45	-5	4,725	-0.11%
2020/06/04	0.3	42.45	0	0.00	42.40	0.3	4,786	0.01%
2020/06/03	0	0.00	3	42.30	42.40	-3	4,817	-0.06%
2020/06/02	1	42.20	0	0.00	42.20	1	4,796	0.02%
2020/06/01	0	0.00	1	41.95	42.00	-1	4,780	-0.02%
2020/05/28	3	41.70	1.6	41.77	41.65	1.4	4,722	0.03%
2020/05/27	0	0.00	2	41.95	41.80	-2	4,744	-0.04%
2020/05/26	1	41.95	6	42.15	41.95	-5	4,741	-0.11%
2020/05/22	2	41.58	10	41.65	41.55	-8	4,733	-0.17%
2020/05/20	2	41.85	15	42.05	41.80	-13	4,704	-0.28%
2020/05/19	3	41.92	10	42.24	42.30	-7	4,665	-0.15%
2020/05/18	2	40.90	10	41.10	41.55	-8	4,615	-0.17%
2020/05/15	5	40.76	10	41.15	41.25	-5	4,622	-0.11%
2020/05/14	3	41.40	0	0.00	41.10	3	4,570	0.07%
2020/05/13	5	41.86	7	41.62	41.80	-2	4,499	-0.04%
2020/05/12	10	42.07	46	42.12	41.80	-36	4,407	-0.82%
2020/05/11	6	45.08	3	44.90	44.90	3	4,087	0.07%
2020/05/08	0	0.00	4	45.35	45.40	-4	4,010	-0.10%
2020/05/07	0	0.00	1	44.55	45.00	-1	3,951	-0.03%
2020/05/06	18	44.37	8	44.99	43.90	10	3,919	0.26%
2020/05/05	2	44.23	7	44.11	44.75	-5	3,783	-0.13%
2020/05/04	7	43.29	2	42.40	43.45	5	3,722	0.13%
2020/04/30	5	42.87	5	42.90	43.10	0	3,676	0.00%
2020/04/29	16	42.70	0.1	42.90	42.90	16	3,632	0.44%
2020/04/28	12.5	41.81	1	42.00	42.00	11.5	3,561	0.32%
2020/04/27	2	41.23	0	0.00	41.20	2	3,584	0.06%
2020/04/24	15	40.78	0	0.00	40.75	15	3,552	0.42%
2020/04/23	2	41.05	0	0.00	40.90	2	3,547	0.06%
2020/04/22	0	0.00	2	40.05	40.85	-2	3,522	-0.06%
2020/04/21	1	40.70	11	40.70	40.65	-10	3,463	-0.29%
2020/04/20	0	0.00	1	40.15	40.90	-1	3,401	-0.03%
2020/04/16	1	41.30	1	41.20	41.25	0	3,256	0.00%
2020/04/14	0	0.00	2	40.00	40.15	-2	3,036	-0.07%
2020/04/13	1	39.65	1	39.30	39.45	0	2,948	0.00%
2020/04/10	0	0.00	4	38.70	38.85	-4	2,858	-0.14%
2020/04/08	0	0.00	25	38.47	38.45	-25	2,774	-0.90%
2020/04/07	23	38.33	9	38.34	38.30	14	2,719	0.51%
2020/04/06	8	37.91	3	37.90	37.95	5	2,640	0.19%
2020/04/01	11	37.96	0	0.00	37.90	11	2,567	0.43%
2020/03/31	0	0.00	2	37.25	37.25	-2	2,362	-0.08%
2020/03/27	4	33.60	10	34.05	33.20	-6	2,279	-0.26%
2020/03/26	3	33.00	0	0.00	33.30	3	2,246	0.13%
2020/03/25	3	32.88	0	0.00	33.25	3	2,236	0.13%
2020/03/24	4	32.10	3	32.13	31.85	1	2,219	0.05%
2020/03/23	0	0.00	6	30.69	30.70	-6	2,213	-0.27%
2020/03/20	2	31.30	86	30.78	31.25	-84	2,200	-3.82%
2020/03/19	11	29.55	2	28.98	29.30	9	2,142	0.42%
2020/03/18	3	31.88	13	32.05	31.80	-10	2,038	-0.49%
2020/03/17	6	32.48	4	31.90	31.85	2	1,994	0.10%
2020/03/16	6	33.62	12	33.31	33.20	-6	1,941	-0.31%
2020/03/13	2	33.00	8	33.05	34.00	-6	1,916	-0.31%
2020/03/12	0	0.00	4	36.13	35.60	-4	1,827	-0.22%
2020/03/11	0	0.00	5	37.35	36.90	-5	1,779	-0.28%
2020/03/10	6	36.22	1	36.50	36.70	5	1,752	0.29%
2020/03/09	4	37.44	5	37.46	37.20	-1	1,682	-0.06%
2020/03/05	4	38.25	6	38.58	38.45	-2	1,625	-0.12%
2020/03/04	0	0.00	1	38.05	37.95	-1	1,613	-0.06%
2020/03/03	2	38.05	0	0.00	38.05	2	1,602	0.12%
2020/03/02	0	0.00	5	37.67	37.50	-5	1,587	-0.31%
2020/02/27	3	38.35	0	0.00	38.00	3	1,547	0.19%
2020/02/26	7	38.36	1	38.35	38.35	6	1,531	0.39%
2020/02/25	1	37.90	0	0.00	38.40	1	1,520	0.07%
2020/02/24	0	0.00	5	38.64	38.55	-5	1,511	-0.33%
2020/02/18	5	39.30	2	39.10	39.30	3	1,494	0.20%
2020/02/17	0	0.00	16	38.51	38.60	-16	1,482	-1.08%
2020/02/13	0	0.00	0.1	38.00	37.95	-0.1	1,486	0.00%
2020/02/12	0	0.00	1	38.25	38.00	-1	1,481	-0.07%
2020/02/11	5	37.80	0	0.00	37.85	5	1,466	0.34%
2020/02/10	1	37.40	0	0.00	37.55	1	1,469	0.07%
2020/02/07	5	37.89	0	0.00	37.60	5	1,476	0.34%
2020/02/06	5	37.90	0	0.00	38.10	5	1,454	0.34%
2020/02/04	3	37.83	1	37.80	37.70	2	1,427	0.14%
2020/02/03	3	37.05	7	36.88	37.55	-4	1,420	-0.28%
2020/01/31	6	37.57	0	0.00	37.70	6	1,392	0.43%
2020/01/30	14	37.71	4	37.40	37.15	10	1,377	0.73%
2020/01/20	1	38.65	0	0.00	38.60	1	1,290	0.08%
2020/01/16	1	38.05	2	38.00	38.10	-1	1,249	-0.08%
2020/01/15	4	38.23	1.4	37.89	38.00	2.7	1,245	0.21%
2020/01/14	0	0.00	1	38.30	38.20	-1	1,250	-0.08%
2020/01/13	1	37.80	12.5	37.81	37.85	-11.5	1,234	-0.93%
2020/01/09	1	36.75	0.2	36.80	36.75	0.8	1,211	0.07%
2020/01/08	1	36.60	0	0.00	36.55	1	1,219	0.08%
2020/01/02	1	37.05	0	0.00	37.10	1	1,213	0.08%
2019/12/31	0	0.00	6.8	36.82	36.95	-6.8	1,209	-0.56%
2019/12/24	2.5	36.82	0	0.00	36.90	2.5	1,206	0.21%
2019/12/23	2	36.65	0	0.00	36.65	2	1,202	0.17%
2019/12/20	0	0.00	1	36.65	36.70	-1	1,196	-0.08%
2019/12/18	1	36.25	1	36.40	36.65	0	1,153	0.00%
2019/12/16	18	35.94	0	0.00	36.00	18	1,138	1.58%
2019/12/12	2	35.85	4	35.85	35.85	-2	1,139	-0.18%
2019/12/10	4	36.15	0	0.00	36.15	4	1,133	0.35%
2019/12/05	2	35.30	0	0.00	35.25	2	1,130	0.18%
2019/12/04	1	35.30	1	35.30	35.35	0	1,132	0.00%
2019/11/25	4	35.60	0	0.00	35.40	4	1,329	0.30%
2019/11/21	1	35.45	0	0.00	35.55	1	1,427	0.07%
2019/11/19	0	0.00	0.1	35.75	35.75	-0.1	1,432	0.00%
2019/11/14	2	35.50	0	0.00	35.60	2	1,428	0.14%
2019/11/13	4	34.93	0	0.00	35.15	4	1,426	0.28%
2019/11/11	1	34.20	2	34.20	34.30	-1	1,577	-0.06%
2019/11/08	3	34.35	0	0.00	34.45	3	1,604	0.19%
2019/11/07	1	34.50	0	0.00	34.35	1	1,632	0.06%
2019/11/05	0	0.00	1.5	34.83	34.90	-1.5	1,647	-0.09%
2019/11/01	4	34.55	0	0.00	34.55	4	1,711	0.23%
2019/10/25	0	0.00	1	34.95	34.90	-1	1,785	-0.06%
2019/10/23	1	34.90	0	0.00	34.85	1	1,809	0.06%
2019/10/22	2	35.00	0	0.00	35.00	2	1,811	0.11%
2019/10/21	0	0.00	1.1	34.56	34.70	-1.1	1,801	-0.06%
2019/10/16	3	34.45	0	0.00	34.40	3	1,795	0.17%
2019/10/15	3.9	34.28	1	34.25	34.25	2.9	1,802	0.16%
2019/10/09	0	0.00	3	34.33	34.15	-3	1,821	-0.16%
2019/10/08	3	34.43	0	0.00	34.45	3	1,832	0.16%
2019/10/04	5	33.75	0	0.00	33.70	5	1,833	0.27%
2019/10/03	6	33.65	0	0.00	33.70	6	1,847	0.32%
2019/09/27	1	33.85	0	0.00	33.70	1	1,873	0.05%
2019/09/26	0.3	34.10	0	0.00	33.95	0.3	1,873	0.02%
2019/09/25	0	0.00	4	34.00	34.05	-4	1,877	-0.21%
2019/09/16	14	34.48	0	0.00	34.30	14	2,009	0.70%
2019/09/12	1	34.60	0	0.00	34.55	1	2,041	0.05%
2019/09/11	2	35.10	0	0.00	34.70	2	2,052	0.10%
2019/09/10	0	0.00	1	33.85	34.00	-1	2,031	-0.05%
2019/09/03	1	33.85	0	0.00	34.10	1	2,047	0.05%
2019/09/02	4	34.18	0	0.00	34.15	4	2,039	0.20%
2019/08/30	2	33.65	0	0.00	33.80	2	2,043	0.10%
2019/08/29	4	32.90	0	0.00	32.90	4	2,014	0.20%
2019/08/28	1	36.00	22	35.98	36.10	-21	1,973	-1.06%
2019/08/27	2	36.05	2	36.15	35.60	0	1,916	0.00%
2019/08/26	1	36.15	8	36.02	36.15	-7	1,845	-0.38%
2019/08/23	0	0.00	7	36.36	36.30	-7	1,826	-0.38%
2019/08/22	1	36.50	2	36.45	36.45	-1	1,836	-0.05%
2019/08/19	1	36.20	1	36.15	36.15	0	1,902	0.00%
2019/08/16	0	0.00	8	36.34	36.40	-8	1,898	-0.42%
2019/08/15	11	35.73	2	35.85	35.95	9	1,880	0.48%
2019/08/14	9	36.59	0	0.00	36.45	9	1,842	0.49%
2019/08/07	2	38.65	0	0.00	38.40	2	1,755	0.11%
2019/08/06	4	37.98	1	37.10	38.00	3	1,770	0.17%
2019/08/02	2	39.05	8	39.00	39.00	-6	1,739	-0.34%
2019/07/31	0	0.00	2	39.50	39.10	-2	1,709	-0.12%
2019/07/30	2	39.40	1	39.40	39.50	1	1,682	0.06%
2019/07/29	3	39.80	0	0.00	39.85	3	1,666	0.18%
2019/07/26	4	39.33	0	0.00	39.30	4	1,649	0.24%
2019/07/23	2	38.55	0	0.00	38.70	2	1,648	0.12%
2019/07/19	2	38.68	0	0.00	38.65	2	1,632	0.12%
2019/07/18	1	38.75	0	0.00	38.75	1	1,625	0.06%
2019/07/17	2	38.38	0	0.00	38.45	2	1,613	0.12%
2019/07/15	2	38.95	0	0.00	38.90	2	1,584	0.13%
2019/07/12	1	38.65	10.5	38.60	38.75	-9.5	1,586	-0.60%
2019/07/11	1	38.40	0	0.00	38.50	1	1,586	0.06%
2019/07/10	0	0.00	6	38.33	38.30	-6	1,577	-0.38%
2019/07/09	0	0.00	2	38.40	38.40	-2	1,570	-0.13%
2019/07/08	3	38.20	0	0.00	38.30	3	1,562	0.19%
2019/07/05	2	38.15	0	0.00	38.25	2	1,573	0.13%
2019/07/02	2	37.40	0	0.00	37.50	2	1,560	0.13%
2019/07/01	0	0.00	10	37.45	37.45	-10	1,567	-0.64%
2019/06/26	2	37.85	10	38.30	37.80	-8	1,642	-0.49%
2019/06/21	4	37.59	0	0.00	37.35	4	1,627	0.25%
2019/06/20	1	37.00	5	37.00	37.15	-4	1,580	-0.25%
2019/06/19	4	36.69	0	0.00	36.70	4	1,546	0.26%
2019/06/18	1	36.45	0	0.00	36.60	1	1,531	0.07%
2019/06/14	1	36.30	0	0.00	36.20	1	1,538	0.06%
2019/06/11	0	0.00	4	36.45	36.25	-4	1,549	-0.26%
2019/06/10	0	0.00	1	36.05	36.05	-1	1,537	-0.07%
2019/06/06	1	35.95	0	0.00	35.90	1	1,544	0.06%
2019/06/05	2	36.30	0	0.00	36.35	2	1,527	0.13%
2019/06/03	0	0.00	3	35.87	36.10	-3	1,551	-0.19%
2019/05/31	1	36.30	0	0.00	36.25	1	1,537	0.07%
2019/05/28	1	36.50	2	36.75	35.90	-1	1,534	-0.07%
2019/05/27	2	36.63	8	36.49	36.70	-6	1,506	-0.40%
2019/05/22	2	35.55	4	35.60	35.60	-2	1,513	-0.13%
2019/05/21	5	35.85	0	0.00	35.85	5	1,514	0.33%
2019/05/17	4	35.98	0	0.00	35.70	4	1,506	0.27%
2019/05/16	1	35.50	8	35.45	35.50	-7	1,474	-0.47%
2019/05/14	1	34.30	1	34.40	34.65	0	1,436	0.00%
2019/05/13	2	34.20	1	34.35	34.20	1	1,408	0.07%
2019/05/10	1.8	33.34	0	0.00	33.35	1.8	1,380	0.13%
2019/05/09	1	33.40	0	0.00	33.35	1	1,379	0.07%
2019/05/06	3	33.40	3	33.42	33.45	0	1,427	0.00%
2019/05/03	1	33.80	0	0.00	33.85	1	1,420	0.07%
2019/05/02	5	34.00	4	33.90	34.00	1	1,423	0.07%
2019/04/30	0	0.00	2	33.88	33.90	-2	1,415	-0.14%
2019/04/29	0	0.00	4.9	33.47	33.50	-4.9	1,403	-0.35%
2019/04/26	2	33.25	2	33.30	33.30	0	1,406	0.00%
2019/04/24	0	0.00	2	33.18	33.25	-2	1,412	-0.14%
2019/04/22	4	33.05	1	33.20	33.05	3	1,431	0.21%
2019/04/19	2	32.85	3	32.78	33.05	-1	1,438	-0.07%
2019/04/18	10	32.91	1.1	32.61	32.60	8.9	1,463	0.61%
2019/04/17	8	33.05	3	33.10	33.15	5	1,449	0.34%
2019/04/16	0	0.00	5	33.20	33.20	-5	1,443	-0.35%
2019/04/15	0	0.00	1	33.40	33.35	-1	1,465	-0.07%
2019/04/12	0	0.00	6	33.23	33.30	-6	1,475	-0.41%
2019/04/11	4	33.29	0	0.00	33.20	4	1,479	0.27%
2019/04/10	0	0.00	2	33.55	33.80	-2	1,486	-0.13%
2019/04/08	22	33.59	0	0.00	33.65	22	1,482	1.48%
2019/04/03	1	33.15	0	0.00	33.50	1	1,474	0.07%
2019/04/02	4	33.40	0	0.00	33.20	4	1,465	0.27%
2019/04/01	0	0.00	2	33.43	33.55	-2	1,445	-0.14%
2019/03/29	16	33.64	16	33.83	33.65	0	1,430	0.00%
2019/03/27	25	32.64	15	32.70	32.60	10	1,364	0.73%
2019/03/26	2	32.03	0	0.00	32.50	2	1,376	0.15%
2019/03/25	5	31.89	1	31.85	31.85	4	1,368	0.29%
2019/03/21	13	32.36	0	0.00	32.45	13	1,364	0.95%
2019/03/19	1	32.50	0	0.00	32.35	1	1,378	0.07%
2019/03/15	0	0.00	3	32.20	32.25	-3	1,366	-0.22%
2019/03/14	1	32.00	0	0.00	32.05	1	1,360	0.07%
2019/03/12	4	32.18	0	0.00	32.15	4	1,365	0.29%
2019/03/07	4	32.29	0	0.00	32.20	4	1,373	0.29%
2019/03/06	2	32.25	4	32.30	32.30	-2	1,377	-0.15%
2019/03/05	2	31.55	2	31.65	31.85	0	1,359	0.00%
2019/03/04	2	31.60	0	0.00	31.70	2	1,350	0.15%
2019/02/27	6	31.58	0	0.00	31.65	6	1,343	0.45%
2019/02/26	16	31.44	53	31.54	31.40	-37	1,342	-2.76%
2019/02/25	5	31.67	0	0.00	31.70	5	1,326	0.38%
2019/02/22	4	31.58	1	31.65	31.65	3	1,315	0.23%
2019/02/21	0	0.00	11	32.00	31.85	-11	1,311	-0.84%
2019/02/20	0	0.00	2	31.65	31.85	-2	1,280	-0.16%
2019/02/19	1	30.85	0	0.00	31.20	1	1,240	0.08%
2019/02/15	2	30.58	0	0.00	30.50	2	1,241	0.16%
2019/02/14	2	30.55	1	30.60	30.50	1	1,238	0.08%
2019/02/13	2	30.40	3	30.40	30.65	-1	1,224	-0.08%
2019/02/12	2	30.45	0	0.00	30.40	2	1,209	0.17%
2019/01/23	3	30.00	0	0.00	30.10	3	1,147	0.26%
2019/01/21	1	30.35	0	0.00	30.35	1	1,149	0.09%
2019/01/17	10	29.90	0	0.00	29.90	10	1,174	0.85%
2019/01/16	2	30.00	0	0.00	30.00	2	1,176	0.17%
2019/01/14	1.4	29.88	0	0.00	29.80	1.4	1,193	0.12%
2019/01/10	10	29.65	0	0.00	29.60	10	1,255	0.80%
2019/01/09	3	29.35	2	29.80	29.80	1	1,256	0.08%
2019/01/07	2	29.30	0	0.00	29.50	2	1,240	0.16%
2019/01/04	3	28.97	0	0.00	28.90	3	1,262	0.24%
2019/01/03	2	29.50	0	0.00	29.45	2	1,295	0.15%
2019/01/02	2.2	29.59	0	0.00	29.65	2.2	1,282	0.17%
2018/12/28	11	29.60	0	0.00	29.65	11	1,276	0.86%
2018/12/27	43	29.65	0	0.00	29.60	43	1,283	3.35%
2018/12/26	7	29.57	0	0.00	29.60	7	1,285	0.54%
2018/12/25	4	29.69	0	0.00	29.70	4	1,291	0.31%
2018/12/22	1	30.10	0	0.00	30.05	1	1,290	0.08%
2018/12/21	1	29.85	0	0.00	30.15	1	1,317	0.08%
2018/12/20	5	29.91	0	0.00	29.85	5	1,321	0.38%
2018/12/19	0	0.00	3	30.03	29.95	-3	1,318	-0.23%
2018/12/17	3	30.60	0	0.00	30.60	3	1,341	0.22%
2018/12/06	3	30.20	0	0.00	30.25	3	1,384	0.22%
2018/12/05	1	30.55	1	30.80	30.65	0	1,400	0.00%
2018/11/30	1	30.45	0	0.00	30.45	1	1,448	0.07%
2018/11/29	1	30.40	0	0.00	30.40	1	1,478	0.07%
2018/11/28	1	30.45	0	0.00	30.75	1	1,488	0.07%
2018/11/26	0	0.00	5	30.60	30.50	-5	1,539	-0.32%
2018/11/22	0	0.00	1	30.35	30.20	-1	1,585	-0.06%
2018/11/21	1	30.20	14	30.33	30.35	-13	1,641	-0.79%
2018/11/19	2	30.73	0	0.00	30.75	2	1,807	0.11%
2018/11/15	5	30.12	0	0.00	30.30	5	1,853	0.27%
2018/11/08	0	0.00	1	31.40	31.45	-1	1,900	-0.05%
2018/11/07	1	31.25	6	31.33	31.40	-5	1,923	-0.26%
2018/11/02	2	30.90	0	0.00	30.70	2	1,984	0.10%
2018/11/01	1	30.75	0	0.00	30.80	1	1,988	0.05%
2018/10/31	2	30.25	0	0.00	30.45	2	1,993	0.10%
2018/10/26	0	0.00	1	30.05	30.05	-1	2,044	-0.05%
2018/10/25	2	30.13	0	0.00	30.20	2	2,033	0.10%
2018/10/19	3	30.72	0	0.00	30.35	3	2,041	0.15%
2018/10/17	11	32.04	0	0.00	31.95	11	1,962	0.56%
2018/10/15	1	31.65	0	0.00	31.75	1	1,950	0.05%
2018/10/12	30	31.33	5	31.40	31.85	25	1,943	1.29%
2018/10/11	5	32.06	0	0.00	31.95	5	1,916	0.26%
2018/10/05	2	34.08	0	0.00	34.10	2	1,867	0.11%
2018/10/04	0	0.00	5	34.75	34.80	-5	1,839	-0.27%
2018/10/02	6	35.15	0	0.00	35.10	6	1,822	0.33%
2018/10/01	0	0.00	0	35.55	35.45	0	1,816	0.00%
2018/09/28	1	35.20	0	0.00	35.30	1	1,815	0.06%
2018/09/25	2	35.40	0	0.00	35.35	2	1,777	0.11%
2018/09/21	0	0.00	2	36.50	36.50	-2	1,760	-0.11%
2018/09/20	3	34.75	0	0.00	34.80	3	1,718	0.17%
2018/09/18	1	34.95	0	0.00	34.90	1	1,719	0.06%
2018/09/14	6	35.19	0	0.00	35.15	6	1,732	0.35%
2018/09/13	0	0.00	2	35.50	35.15	-2	1,727	-0.12%
2018/09/11	3	34.07	0	0.00	34.35	3	1,691	0.18%
2018/09/10	5	34.16	0	0.00	33.95	5	1,682	0.30%
2018/09/07	1	34.80	0	0.00	34.70	1	1,669	0.06%
2018/09/06	7	34.86	0	0.00	34.85	7	1,652	0.42%
2018/09/05	17	35.53	2	35.40	35.20	15	1,619	0.93%
2018/09/04	9	35.89	0.3	36.30	35.80	8.7	1,599	0.54%
2018/09/03	11	36.08	0	0.00	36.15	11	1,579	0.70%
2018/08/31	1	36.50	0	0.00	36.45	1	1,555	0.06%
2018/08/30	11	36.60	0	0.00	36.45	11	1,535	0.72%
2018/08/29	8	36.99	0	0.00	37.05	8	1,505	0.53%
2018/08/28	5	37.06	0	0.00	36.95	5	1,506	0.33%
2018/08/27	2	37.00	8	37.27	37.35	-6	1,465	-0.41%
2018/08/24	0	0.00	4	40.85	41.10	-4	1,360	-0.29%
2018/08/23	0	0.00	2	40.80	40.80	-2	1,324	-0.15%
2018/08/20	1	39.80	0	0.00	39.80	1	1,265	0.08%
2018/08/17	3	39.45	0	0.00	39.50	3	1,260	0.24%
2018/08/16	1	39.75	2	39.75	39.70	-1	1,234	-0.08%
2018/08/13	1	39.65	1	39.50	39.60	0	1,205	0.00%
2018/08/10	1	40.10	0	0.00	40.10	1	1,181	0.08%
2018/08/09	1	40.30	0	0.00	40.10	1	1,164	0.09%
2018/08/02	0	0.00	1	40.25	39.60	-1	1,152	-0.09%
2018/07/31	1	39.55	0	0.00	39.50	1	1,134	0.09%
2018/07/26	1	38.65	0	0.00	38.70	1	1,190	0.08%
2018/07/20	1	38.50	0	0.00	38.50	1	1,254	0.08%
2018/07/18	2	38.40	0	0.00	38.40	2	1,267	0.16%
2018/07/12	6	37.86	12	38.16	38.15	-6	1,283	-0.47%
2018/07/06	2	37.45	2	37.43	37.60	0	1,366	0.00%
2018/07/04	2	37.75	2	37.90	37.90	0	1,420	0.00%
2018/06/28	0	0.00	2	37.75	37.35	-2	1,554	-0.13%
2018/06/20	4	37.69	2	37.70	37.55	2	1,665	0.12%
2018/06/19	4	37.79	0	0.00	37.70	4	1,663	0.24%
2018/06/15	9	37.97	0	0.00	38.00	9	1,651	0.54%
2018/06/14	2	38.48	0	0.00	38.30	2	1,636	0.12%
2018/06/13	0	0.00	10	38.55	38.55	-10	1,642	-0.61%
2018/06/12	4	38.56	2	38.56	38.50	2	1,658	0.12%
2018/06/07	1	38.70	0	0.00	38.65	1	1,658	0.06%
2018/06/06	11	38.65	0	0.00	38.75	11	1,672	0.66%
2018/06/04	5	38.50	0	0.00	38.65	5	1,675	0.30%
2018/06/01	2	38.30	0	0.00	38.25	2	1,683	0.12%
2018/05/31	3	37.93	3	38.00	38.30	0	1,728	0.00%
2018/05/23	1	37.75	0	0.00	37.65	1	1,878	0.05%
2018/05/21	0	0.00	6	38.20	38.15	-6	1,911	-0.31%
2018/05/18	0	0.00	1	38.20	38.20	-1	1,929	-0.05%
2018/05/16	2	37.55	0	0.00	37.70	2	1,974	0.10%
2018/05/15	1	37.50	0	0.00	37.50	1	2,022	0.05%
2018/05/14	3	37.80	0	0.00	37.95	3	2,079	0.14%
2018/05/10	3	36.75	0	0.00	36.75	3	2,093	0.14%
2018/05/08	1	36.80	0	0.00	36.65	1	2,165	0.05%
2018/05/07	0	0.00	1	36.60	36.80	-1	2,186	-0.05%
2018/05/04	3	36.03	0	0.00	36.30	3	2,253	0.13%
2018/05/03	9	36.55	0	0.00	36.55	9	2,243	0.40%
2018/05/02	11	37.43	0	0.00	37.20	11	2,224	0.49%
2018/04/25	5	37.63	4	37.60	37.60	1	2,414	0.04%
2018/04/23	0	0.00	0.1	38.05	38.05	-0.1	2,469	0.00%
2018/04/18	3	37.75	0	0.00	37.70	3	2,526	0.12%
2018/04/17	5	37.78	12	37.80	37.75	-7	2,565	-0.27%
2018/04/13	12	38.09	2	38.00	38.10	10	2,647	0.38%
2018/04/12	8	37.84	0	0.00	38.00	8	2,672	0.30%
2018/04/11	1	37.70	5.1	37.81	38.15	-4.1	2,765	-0.15%
2018/04/10	1	37.85	2	37.73	38.10	-1	2,791	-0.04%
2018/04/09	2	37.55	0	0.00	37.85	2	2,870	0.07%
2018/04/03	0	0.00	2	38.13	37.95	-2	2,868	-0.07%
2018/04/02	21	38.69	12	39.31	38.50	9	2,910	0.31%
2018/03/31	0	0.00	13	39.03	39.20	-13	2,988	-0.44%
2018/03/30	1.7	38.96	83	39.00	38.85	-81.3	2,964	-2.74%
2018/03/29	2	37.50	1	37.55	37.50	1	2,913	0.03%
2018/03/28	3	37.35	2	37.35	37.40	1	2,912	0.03%
2018/03/27	6	37.36	0	0.00	37.40	6	2,913	0.21%
2018/03/23	1	36.30	0	0.00	36.50	1	2,954	0.03%
2018/03/22	1	36.50	0	0.00	36.55	1	3,003	0.03%
2018/03/21	4	36.75	0	0.00	36.60	4	3,050	0.13%
2018/03/20	6	36.82	0	0.00	36.75	6	3,105	0.19%
2018/03/19	2	36.65	0	0.00	36.65	2	3,184	0.06%
2018/03/16	9	36.54	2	36.53	36.85	7	3,214	0.22%
2018/03/15	6	36.73	2	36.85	36.85	4	3,223	0.12%
2018/03/14	2	36.90	2	37.00	37.00	0	3,237	0.00%
2018/03/09	10	37.01	18	36.93	36.80	-8	3,274	-0.24%
2018/03/08	21	36.61	10.3	36.85	36.80	10.7	3,293	0.33%
2018/03/07	5	36.65	34	36.53	36.50	-29	3,288	-0.88%
2018/03/06	10	36.48	3	36.98	36.50	7	3,282	0.21%
2018/03/05	28	37.10	1	37.10	36.90	27	3,261	0.83%
2018/03/02	3	37.58	2	37.80	37.55	1	3,239	0.03%
2018/03/01	5	37.90	3	38.00	38.15	2	3,213	0.06%
2018/02/27	12	37.80	5	38.45	37.90	7	3,178	0.22%
2018/02/26	17	38.44	10	38.35	38.20	7	3,156	0.22%
2018/02/23	5	38.50	0	0.00	38.40	5	3,180	0.16%
2018/02/22	39	38.54	0	0.00	38.20	39	3,196	1.22%
2018/02/21	6	38.58	0	0.00	38.75	6	3,209	0.19%
2018/02/12	7	38.02	6	38.04	38.10	1	3,199	0.03%
2018/02/09	1	37.85	1	37.95	37.90	0	3,173	0.00%
2018/02/07	4	37.15	4	37.85	37.55	0	3,147	0.00%
2018/02/06	1	36.60	38	37.03	36.85	-37	3,122	-1.19%
2018/02/05	0	0.00	4	37.88	38.25	-4	3,110	-0.13%
2018/02/02	1	38.25	0	0.00	38.40	1	3,088	0.03%
2018/02/01	20	38.16	10.7	38.23	38.70	9.3	3,081	0.30%
2018/01/31	4	37.85	1	37.65	37.75	3	3,057	0.10%
2018/01/30	0	0.00	2	37.35	37.40	-2	3,021	-0.07%
2018/01/29	1	38.35	35	37.71	37.85	-34	3,050	-1.11%
2018/01/26	0	0.00	14	38.40	38.35	-14	2,982	-0.47%
2018/01/25	2	38.75	0	0.00	38.75	2	2,980	0.07%
2018/01/24	3	39.27	10	39.25	39.15	-7	2,969	-0.24%
2018/01/23	20	39.42	25	38.70	39.10	-5	2,990	-0.17%
2018/01/22	1	39.00	11	38.00	38.00	-10	2,978	-0.34%
2018/01/19	0	0.00	5	40.35	39.55	-5	2,877	-0.17%
2018/01/18	0	0.00	10	40.35	40.45	-10	2,917	-0.34%
2018/01/17	3	40.00	7	40.01	40.25	-4	2,905	-0.14%
2018/01/16	1	39.80	0	0.00	39.55	1	2,883	0.03%
2018/01/15	4	39.60	5	39.35	39.30	-1	2,869	-0.03%
2018/01/12	0	0.00	3	40.00	39.90	-3	2,875	-0.10%
2018/01/11	0	0.00	2	38.70	39.95	-2	2,861	-0.07%
2018/01/10	0	0.00	66	40.29	40.00	-66	2,824	-2.34%
2018/01/08	1	39.40	1	39.40	39.55	0	2,712	0.00%
2018/01/05	1	39.45	1.3	39.35	39.15	-0.3	2,657	-0.01%
2018/01/03	0	0.00	5	37.47	37.90	-5	2,516	-0.20%
2018/01/02	8	36.11	0	0.00	36.35	8	2,415	0.33%