聯強 (2347)-永豐金-苓雅券商分點個股進出

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
76.5
漲跌
--
漲幅
0.00%
成交量
14,504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:14:30

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

聯強 (2347)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	76.70	1	76.60	76.50	4	4,716	0.08%
2024/11/19	0	0.00	0	76.00	76.00	0	4,288	0.00%
2024/11/18	0	0.00	0.1	74.50	73.50	-0.1	4,022	0.00%
2024/11/12	0.2	72.35	1	72.70	72.70	-0.8	3,825	-0.02%
2024/11/11	7	71.57	0	0.00	72.40	7	3,762	0.19%
2024/11/08	1	71.80	0	0.00	71.50	1	3,729	0.03%
2024/11/06	0	70.90	0	0.00	71.60	0	3,749	0.00%
2024/11/01	2	71.10	0	0.00	71.40	2	3,878	0.05%
2024/10/30	0.5	71.01	0	0.00	70.90	0.5	3,909	0.01%
2024/10/29	4.1	71.84	3	71.90	71.90	1.1	3,917	0.03%
2024/10/28	0	0.00	0.1	72.85	72.20	-0.1	3,900	0.00%
2024/10/24	4	72.20	4	72.50	72.50	0	4,025	0.00%
2024/10/21	0	0.00	4	72.80	72.30	-4	4,232	-0.09%
2024/10/17	1	73.20	2	73.20	73.00	-1	4,399	-0.02%
2024/10/16	9.3	72.79	8	72.70	72.70	1.3	4,465	0.03%
2024/10/15	0.3	73.30	0	0.00	73.10	0.3	4,453	0.01%
2024/10/14	0	0.00	2	73.30	73.50	-2	4,512	-0.04%
2024/10/09	1	72.90	0	0.00	72.60	1	4,677	0.02%
2024/10/08	1	72.80	0	0.00	72.20	1	4,698	0.02%
2024/10/07	1	72.80	1.5	72.60	73.40	-0.5	4,756	-0.01%
2024/10/04	0.5	71.83	0	0.00	71.70	0.5	4,746	0.01%
2024/10/01	3	71.33	0	0.00	70.60	3	4,860	0.06%
2024/09/26	3	72.17	0	0.00	71.60	3	5,001	0.06%
2024/09/25	1	72.50	1	73.40	72.70	0	5,074	0.00%
2024/09/23	1	72.30	3	73.40	72.10	-2	5,082	-0.04%
2024/09/20	1	72.80	1.1	72.63	72.70	-0.1	5,086	0.00%
2024/09/19	0	0.00	1	70.90	70.20	-1	5,026	-0.02%
2024/09/18	3.1	69.61	0	0.00	70.20	3.1	5,354	0.06%
2024/09/16	0	70.30	0	0.00	69.90	0	5,378	0.00%
2024/09/13	3	70.40	0	0.00	70.10	3	5,457	0.05%
2024/09/12	1	70.50	0	0.00	70.10	1	5,529	0.02%
2024/09/11	0.1	70.00	0	0.00	69.00	0.1	5,616	0.00%
2024/09/10	1.2	71.63	0	0.00	70.60	1.2	5,592	0.02%
2024/09/09	1.2	70.95	0	0.00	72.10	1.2	5,575	0.02%
2024/09/06	0.2	72.00	2	72.40	72.20	-1.8	5,594	-0.03%
2024/09/05	1.2	71.23	0	0.00	71.00	1.2	5,588	0.02%
2024/09/04	4.3	70.09	4	71.00	71.00	0.3	5,619	0.00%
2024/09/03	2.2	72.85	1	72.50	72.50	1.2	5,596	0.02%
2024/08/30	1.3	71.96	0	0.00	72.10	1.3	5,869	0.02%
2024/08/29	0.1	70.84	0	0.00	70.80	0.1	6,282	0.00%
2024/08/28	1	70.70	1	70.70	70.80	0	6,737	0.00%
2024/08/27	3.2	70.13	3	70.90	70.90	0.2	7,553	0.00%
2024/08/26	3	70.80	0	0.00	70.50	3	8,199	0.04%
2024/08/23	0.1	70.57	1	70.30	70.00	-0.9	8,550	-0.01%
2024/08/22	3.2	70.33	0	0.00	70.40	3.2	8,913	0.04%
2024/08/21	0	71.60	0	0.00	71.30	0	9,173	0.00%
2024/08/16	0	0.00	0	71.60	71.20	0	9,587	0.00%
2024/08/07	1	70.00	1	68.50	70.10	0	9,945	0.00%
2024/08/05	0.3	68.82	0	0.00	68.10	0.3	10,016	0.00%
2024/08/02	4	71.75	3	72.10	72.10	1	9,900	0.01%
2024/07/30	0	71.00	0	0.00	71.60	0	9,924	0.00%
2024/07/29	0	71.00	0	0.00	71.70	0	9,946	0.00%
2024/07/26	1	71.70	0	0.00	72.30	1	9,931	0.01%
2024/07/23	0	0.00	2	72.80	72.90	-2	9,895	-0.02%
2024/07/18	0	0.00	19	73.60	74.00	-19	9,832	-0.19%
2024/07/15	0	73.60	0	0.00	73.70	0	10,024	0.00%
2024/07/09	3	71.70	1	73.00	71.80	2	10,041	0.02%
2024/07/08	7.1	71.90	9	72.46	72.50	-1.9	10,004	-0.02%
2024/07/05	4.8	71.76	0	0.00	72.00	4.8	10,007	0.05%
2024/07/04	5.1	72.67	0	0.00	72.70	5.1	9,870	0.05%
2024/07/03	2	72.35	0	0.00	72.50	2	9,743	0.02%
2024/07/02	0	0.00	7	72.57	73.50	-7	9,632	-0.07%
2024/07/01	4.1	72.33	4	73.45	72.60	0.1	9,572	0.00%
2024/06/28	1	72.41	8	72.93	73.10	-7	9,453	-0.07%
2024/06/27	18.3	73.15	15	72.90	72.90	3.3	9,378	0.03%
2024/06/26	5	73.70	3	74.07	73.90	2	9,326	0.02%
2024/06/25	20	74.60	0	0.00	75.00	20	9,235	0.22%
2024/06/24	15.2	73.55	1	74.30	74.30	14.2	9,150	0.16%
2024/06/21	4	84.30	1	85.00	84.30	3	8,785	0.03%
2024/06/20	0	0.00	0.1	86.40	85.90	-0.1	8,701	0.00%
2024/06/19	0.1	86.60	3	86.73	86.50	-2.9	8,654	-0.03%
2024/06/12	5	84.00	5	82.70	82.70	0	8,958	0.00%
2024/06/11	1	83.90	3	84.13	83.60	-2	9,042	-0.02%
2024/06/06	0	0.00	1	82.40	83.20	-1	9,100	-0.01%
2024/06/05	0	82.00	0	0.00	81.90	0	9,050	0.00%
2024/06/04	2	82.50	0	0.00	82.70	2	8,842	0.02%
2024/05/31	1	83.50	0	0.00	84.40	1	8,005	0.01%
2024/05/30	2.1	83.96	0	0.00	85.40	2.1	7,231	0.03%
2024/05/28	2.1	89.27	1	88.00	88.70	1.1	6,215	0.02%
2024/05/23	0	81.30	2.1	81.62	82.70	-2	5,553	-0.04%
2024/05/22	2	82.25	0	0.00	81.30	2	5,433	0.04%
2024/05/21	19	83.78	18	83.30	83.30	1	5,311	0.02%
2024/05/20	13	84.40	13	84.00	84.00	0	5,289	0.00%
2024/05/16	1	87.80	1	86.60	86.60	0	5,109	0.00%
2024/05/15	2	88.60	3.1	86.90	86.50	-1.1	5,094	-0.02%
2024/05/14	0	0.00	0.1	85.62	85.30	-0.1	5,070	0.00%
2024/05/13	0	0.00	6.1	84.71	85.90	-6.1	5,064	-0.12%
2024/05/10	1	84.70	9.4	85.14	85.90	-8.4	5,036	-0.17%
2024/05/07	0	0.00	5.1	82.39	82.70	-5.1	4,945	-0.10%
2024/05/03	1	80.50	0	0.00	80.20	1	4,875	0.02%
2024/05/02	1	81.20	2.3	81.16	81.50	-1.3	4,829	-0.03%
2024/04/30	11	78.20	13	79.78	79.80	-2	4,778	-0.04%
2024/04/29	21	76.00	21	79.00	79.00	0	4,741	0.00%
2024/04/25	17	77.40	17	77.10	77.10	0	4,683	0.00%
2024/04/24	2	78.10	2	79.20	79.20	0	4,655	0.00%
2024/04/23	0.1	78.22	1	79.30	79.30	-0.9	4,687	-0.02%
2024/04/22	0	0.00	2	77.90	78.70	-2	4,661	-0.04%
2024/04/19	2	77.28	1	78.00	77.30	1	4,559	0.02%
2024/04/18	0	0.00	1	78.10	76.90	-1	4,399	-0.02%
2024/04/17	0	0.00	0	75.30	77.00	0	4,320	0.00%
2024/04/15	0	0.00	0	76.80	76.40	0	4,166	0.00%
2024/04/09	18	75.80	18	76.90	76.90	0	4,120	0.00%
2024/04/08	18	75.90	19	76.27	76.30	-1	4,099	-0.02%
2024/04/02	0	0.00	1	77.10	77.00	-1	4,048	-0.02%
2024/04/01	0	76.00	5.1	75.92	75.90	-5.1	4,033	-0.13%
2024/03/28	0	78.33	0	0.00	78.40	0	3,982	0.00%
2024/03/25	0	77.90	0	0.00	78.10	0	4,038	0.00%
2024/03/22	0	0.00	5	78.00	78.40	-5	4,076	-0.12%
2024/03/21	0	0.00	2	77.10	78.50	-2	4,065	-0.05%
2024/03/19	1.1	79.28	0.1	79.00	79.00	0.9	3,954	0.02%
2024/03/18	6	79.50	1.7	79.26	80.10	4.3	3,861	0.11%
2024/03/15	0	0.00	5.2	78.96	79.50	-5.2	3,764	-0.14%
2024/03/14	2	78.25	1	79.00	76.90	1	3,599	0.03%
2024/03/13	7	75.23	7.2	78.04	78.10	-0.2	3,509	0.00%
2024/03/11	0	74.00	4	74.70	74.00	-4	3,337	-0.12%
2024/03/08	21	75.75	20	75.22	74.70	1	3,342	0.03%
2024/03/07	0.1	75.80	3.7	75.65	76.00	-3.6	3,331	-0.11%
2024/03/06	1	76.00	1	76.10	76.00	0	3,311	0.00%
2024/03/05	4	75.90	0	0.00	75.50	4	3,351	0.12%
2024/03/04	0	0.00	1	76.50	76.50	-1	3,355	-0.03%
2024/03/01	0.5	76.30	0	0.00	76.70	0.5	3,389	0.01%
2024/02/29	0	0.00	1.2	77.43	77.80	-1.2	3,454	-0.03%
2024/02/26	1	76.00	0	0.00	76.00	1	3,414	0.03%
2024/02/23	0	0.00	1	76.00	76.10	-1	3,420	-0.03%
2024/02/22	0	0.00	0.2	76.00	76.30	-0.2	3,496	-0.01%
2024/02/21	0	0.00	1	75.70	75.90	-1	3,473	-0.03%
2024/02/19	1	73.80	0	0.00	74.70	1	3,468	0.03%
2024/02/16	4.7	74.02	0.4	75.30	74.10	4.3	3,498	0.12%
2024/02/05	11	71.00	10	71.50	71.50	1	3,477	0.03%
2024/02/02	0	72.40	0	0.00	72.30	0	3,467	0.00%
2024/01/26	0	0.00	0.2	73.00	72.70	-0.2	3,453	-0.01%
2024/01/24	0	0.00	0.2	72.00	72.60	-0.2	3,483	-0.01%
2024/01/23	0	0.00	0	72.00	71.60	0	3,514	0.00%
2024/01/22	0	0.00	1.2	71.42	71.80	-1.2	3,516	-0.03%
2024/01/19	10	68.50	10.1	70.10	70.10	-0.1	3,495	0.00%
2024/01/17	0	0.00	2	70.20	69.90	-2	3,496	-0.06%
2024/01/15	0	0.00	1	70.10	69.90	-1	3,412	-0.03%
2024/01/12	2	69.50	0	0.00	69.60	2	3,417	0.06%
2024/01/04	0	70.00	0	0.00	70.60	0	3,534	0.00%
2024/01/03	12	69.80	12	70.10	70.10	0	3,588	0.00%
2023/12/29	0	0.00	50	70.50	70.20	-50	3,545	-1.41%
2023/12/27	0	0.00	1.2	70.42	70.30	-1.2	3,549	-0.03%
2023/12/26	0	0.00	1	70.20	70.20	-1	3,519	-0.03%
2023/12/25	0	0.00	0.2	69.30	69.80	-0.2	3,503	-0.01%
2023/12/22	0	0.00	4	68.43	69.10	-4	3,486	-0.11%
2023/12/15	0	0.00	0.2	69.05	68.40	-0.2	3,342	-0.01%
2023/12/14	0	0.00	50	69.00	69.40	-50	3,322	-1.50%
2023/12/13	0	0.00	30	68.40	69.10	-30	3,306	-0.91%
2023/12/05	6	66.90	6	66.50	66.50	0	3,404	0.00%
2023/12/04	0.1	67.50	0	0.00	67.40	0.1	3,429	0.00%
2023/11/30	6	68.00	6	68.90	68.90	0	3,462	0.00%
2023/11/27	5.1	68.41	0	0.00	68.40	5.1	3,335	0.15%
2023/11/21	0	0.00	2.1	68.47	68.80	-2.1	3,170	-0.07%
2023/11/15	30	66.80	3	65.90	66.00	27	3,043	0.89%
2023/11/14	3	66.03	0	0.00	66.00	3	3,013	0.10%
2023/11/13	0.2	65.21	0	66.60	65.30	0.1	2,999	0.00%
2023/11/09	0	0.00	2	68.60	68.60	-2	2,953	-0.07%
2023/11/08	0	69.10	1.1	69.28	68.80	-1	2,969	-0.03%
2023/11/06	0	0.00	0.3	69.40	69.20	-0.3	2,973	-0.01%
2023/11/02	0	0.00	1.1	68.59	68.50	-1.1	2,966	-0.04%
2023/11/01	1	68.60	0	68.04	68.50	1	2,961	0.03%
2023/10/31	0	0.00	2.2	68.37	68.70	-2.2	2,938	-0.08%
2023/10/30	0	0.00	1	67.30	67.80	-1	2,897	-0.03%
2023/10/27	0	0.00	8.3	66.91	67.20	-8.3	2,893	-0.29%
2023/10/26	7	66.40	7.7	66.39	66.40	-0.7	2,945	-0.02%
2023/10/25	0	0.00	9	67.18	67.00	-9	2,928	-0.31%
2023/10/23	0	66.20	0	0.00	66.20	0	2,945	0.00%
2023/10/20	2	66.75	51	66.60	67.00	-49	2,944	-1.66%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	11	68.21	67.60	-11	3,066	-0.36%
2023/10/13	0	0.00	0.6	67.40	68.00	-0.6	3,190	-0.02%
2023/10/12	26	67.30	0	0.00	67.40	26	3,197	0.81%
2023/10/11	3	66.40	2	66.60	67.50	1	3,180	0.03%
2023/10/06	0	0.00	1	64.20	65.00	-1	3,151	-0.03%
2023/10/05	0	0.00	1	63.90	63.80	-1	3,150	-0.03%
2023/10/04	12	62.90	13	63.09	63.10	-1	3,153	-0.03%
2023/10/03	0	0.00	1	63.60	63.60	-1	3,136	-0.03%
2023/10/02	0	0.00	4	63.60	63.70	-4	3,215	-0.12%
2023/09/28	0	0.00	1	63.40	64.10	-1	3,232	-0.03%
2023/09/27	0	0.00	0.1	63.00	63.20	-0.1	3,221	0.00%
2023/09/26	0	0.00	0	63.40	63.50	0	3,230	0.00%
2023/09/21	0	62.80	9	63.02	62.90	-9	3,277	-0.27%
2023/09/19	1	64.00	0	0.00	64.20	1	3,214	0.03%
2023/09/18	0	0.00	10	64.40	63.90	-10	3,189	-0.31%
2023/09/14	4	63.90	0.1	63.80	64.00	3.9	3,141	0.12%
2023/09/13	0.2	62.60	0	0.00	62.80	0.2	3,115	0.01%
2023/09/12	12.2	62.60	0	0.00	62.50	12.2	3,200	0.38%
2023/09/11	0	0.00	1	62.00	62.00	-1	3,204	-0.03%
2023/09/08	0	62.50	2	62.70	62.30	-2	3,189	-0.06%
2023/09/07	8	62.54	3	62.57	62.80	5	3,211	0.16%
2023/09/06	0	0.00	3.1	62.23	62.50	-3.1	3,206	-0.10%
2023/09/05	0.2	61.10	0	0.00	61.30	0.2	3,157	0.01%
2023/09/04	8	61.10	0	0.00	61.40	8	3,196	0.25%
2023/08/31	0	0.00	0.1	60.75	61.10	-0.1	3,557	0.00%
2023/08/30	0.2	60.40	0	0.00	60.40	0.2	3,573	0.01%
2023/08/29	58	60.30	3	60.13	60.40	55	3,635	1.51%
2023/08/28	0	0.00	0	59.90	59.90	0	3,658	0.00%
2023/08/25	1	59.70	1.1	59.78	59.50	-0.1	3,984	0.00%
2023/08/23	0	0.00	0.1	59.35	59.50	-0.1	4,042	0.00%
2023/08/22	0.1	58.85	0	0.00	58.50	0.1	4,068	0.00%
2023/08/21	1	59.90	3.1	59.90	59.70	-2.1	4,092	-0.05%
2023/08/16	0	0.00	1	59.40	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	0	59.20	59.10	0	4,149	0.00%
2023/08/14	0	58.40	1	58.12	58.60	-1	4,170	-0.02%
2023/08/09	8	59.00	10	59.16	59.10	-2	4,252	-0.05%
2023/08/08	2	58.80	0	0.00	58.60	2	4,278	0.05%
2023/08/07	24	58.98	4.1	58.90	58.90	20	4,280	0.47%
2023/08/02	0.1	58.60	0	0.00	58.30	0.1	4,283	0.00%
2023/08/01	0.3	59.20	0	0.00	59.10	0.3	4,275	0.01%
2023/07/31	1	59.10	0.1	59.50	59.20	1	4,283	0.02%
2023/07/28	0	0.00	1.1	59.00	59.20	-1.1	4,236	-0.02%
2023/07/27	0	0.00	0.1	59.00	58.80	-0.1	4,227	0.00%
2023/07/26	6	58.10	68	57.84	58.20	-62	4,208	-1.47%
2023/07/25	0	58.00	0	0.00	58.10	0	4,202	0.00%
2023/07/24	1.3	58.06	0	0.00	58.40	1.3	4,177	0.03%
2023/07/21	0	0.00	3	58.67	58.70	-3	4,095	-0.07%
2023/07/20	5.1	59.44	1.1	59.40	58.90	4	4,015	0.10%
2023/07/19	1	59.80	10.2	59.98	59.30	-9.2	3,928	-0.23%
2023/07/18	0	0.00	0	59.40	59.50	0	3,853	0.00%
2023/07/17	0.1	58.70	0	58.94	58.90	0	3,777	0.00%
2023/07/13	3	58.97	0.5	59.00	58.60	2.5	3,740	0.07%
2023/07/12	0.2	57.60	0.1	57.90	57.70	0.1	3,681	0.00%
2023/07/11	0	0.00	0.2	57.05	57.00	-0.2	3,669	-0.01%
2023/07/10	0	0.00	0.3	56.46	55.90	-0.3	3,672	-0.01%
2023/07/07	2.1	56.25	8	56.10	55.80	-5.9	3,675	-0.16%
2023/07/06	0.6	58.15	2	57.50	57.50	-1.4	3,605	-0.04%
2023/07/05	0	0.00	1	58.90	58.50	-1	3,572	-0.03%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/30	2.5	58.15	0	59.50	58.00	2.5	3,563	0.07%
2023/06/29	12	58.82	0	0.00	58.70	12	3,528	0.34%
2023/06/27	1	58.70	0	0.00	58.80	1	3,539	0.03%
2023/06/19	0	0.00	2	59.00	58.70	-2	3,541	-0.06%
2023/06/16	1	59.40	0.1	59.80	59.00	0.9	3,544	0.02%
2023/06/15	69	60.13	0.1	60.20	59.90	69	3,447	2.00%
2023/06/14	0	0.00	0.1	60.50	59.90	-0.1	3,438	0.00%
2023/06/13	1	60.50	0.1	60.40	60.20	0.9	3,468	0.03%
2023/06/12	0.2	60.00	3	60.05	60.00	-2.8	3,465	-0.08%
2023/06/09	0	0.00	0.3	59.20	59.00	-0.3	3,482	-0.01%
2023/06/08	5.4	58.91	0	59.00	58.60	5.4	3,542	0.15%
2023/06/07	61.4	59.86	0.1	59.70	59.20	61.3	3,549	1.73%
2023/06/06	5	63.66	0	0.00	63.40	5	3,446	0.15%
2023/06/05	1	63.60	0	0.00	63.70	1	3,350	0.03%
2023/06/02	0	63.90	0	63.90	63.80	0	3,299	0.00%
2023/05/31	1	64.00	1	63.91	63.90	0	3,200	0.00%
2023/05/30	4	64.50	4	63.60	63.60	0	2,893	0.00%
2023/05/29	0.1	64.65	0	0.00	64.40	0.1	2,897	0.00%
2023/05/26	0	64.45	10	65.00	64.70	-10	2,919	-0.34%
2023/05/25	1	64.80	11	65.02	65.20	-10	2,897	-0.35%
2023/05/24	0	0.00	1	65.00	65.30	-1	2,872	-0.03%
2023/05/23	0	0.00	4	65.47	65.60	-4	2,852	-0.14%
2023/05/22	0	0.00	0.2	65.19	65.40	-0.2	2,832	-0.01%
2023/05/19	2	64.40	1.2	64.47	65.00	0.8	2,821	0.03%
2023/05/18	0	64.20	69	64.60	64.50	-69	2,842	-2.43%
2023/05/17	0	0.00	1.2	64.58	64.50	-1.2	2,854	-0.04%
2023/05/16	0	63.70	0	0.00	64.10	0	2,806	0.00%
2023/05/15	0	0.00	32.3	63.38	63.60	-32.3	2,784	-1.16%
2023/05/12	1	62.30	0	0.00	62.80	1	2,774	0.04%
2023/05/11	1	62.30	0	0.00	62.40	1	2,761	0.04%
2023/05/08	0	62.30	0	0.00	62.50	0	2,812	0.00%
2023/05/05	0	0.00	2	62.55	62.40	-2	2,848	-0.07%
2023/05/04	1	61.10	0	62.30	62.10	1	2,901	0.03%
2023/05/03	1	61.20	0.2	61.60	61.80	0.9	2,920	0.03%
2023/05/02	0	61.30	0	0.00	61.20	0	2,996	0.00%
2023/04/28	0	0.00	1	61.50	61.90	-1	3,078	-0.03%
2023/04/26	1	60.90	1	61.20	61.10	0	3,053	0.00%
2023/04/24	0.1	60.80	0	60.60	60.90	0.1	3,076	0.00%
2023/04/21	0.1	61.00	0	0.00	60.20	0.1	3,097	0.00%
2023/04/19	0	0.00	0.3	62.10	61.70	-0.3	3,107	-0.01%
2023/04/18	1	62.10	0	0.00	62.40	1	3,084	0.03%
2023/04/17	0	0.00	3	62.23	62.10	-3	3,101	-0.10%
2023/04/14	2	62.00	1	62.00	62.00	1	3,105	0.03%
2023/04/12	0	0.00	2	62.15	62.20	-2	3,113	-0.06%
2023/04/10	5	60.94	4	61.00	61.00	1	3,173	0.03%
2023/04/07	0.1	60.50	0	60.90	60.70	0.1	3,195	0.00%
2023/04/06	0	60.90	7	60.90	60.50	-7	3,196	-0.22%
2023/03/31	0	0.00	0	61.50	61.30	0	3,191	0.00%
2023/03/30	0	0.00	20	60.90	61.00	-20	3,332	-0.60%
2023/03/29	5.3	60.81	0	0.00	60.80	5.3	3,507	0.15%
2023/03/28	0	61.20	1	60.80	61.00	-1	3,742	-0.03%
2023/03/27	1	61.50	4.1	61.66	61.50	-3.1	3,948	-0.08%
2023/03/24	2.1	62.01	0	0.00	61.80	2.1	4,176	0.05%
2023/03/23	0	62.20	0	0.00	62.00	0	4,205	0.00%
2023/03/22	0	61.90	0	0.00	61.80	0	4,239	0.00%
2023/03/21	1	62.00	0	62.30	61.50	1	4,291	0.02%
2023/03/20	2	61.30	0	0.00	61.30	2	4,332	0.05%
2023/03/17	0.3	61.50	0.1	61.74	61.50	0.2	4,359	0.00%
2023/03/16	2	61.10	2	60.90	60.90	0	4,377	0.00%
2023/03/15	5	61.20	0	0.00	61.10	5	4,388	0.11%
2023/03/14	11	61.36	0	0.00	61.10	11	4,416	0.25%
2023/03/13	15.1	61.46	100	61.20	61.50	-84.9	4,433	-1.92%
2023/03/10	5	61.40	1	61.41	61.30	4	4,422	0.09%
2023/03/09	124.6	61.31	6	61.59	61.90	118.6	4,421	2.68%	大買/鉅額交易
2023/03/08	4	64.30	4	64.30	64.30	0	4,339	0.00%
2023/03/07	0	0.00	40.4	64.80	64.70	-40.4	4,404	-0.92%
2023/03/06	0	0.00	1	64.20	63.80	-1	4,480	-0.02%
2023/03/03	1	64.10	0.1	63.87	63.70	0.9	4,553	0.02%
2023/03/02	56	63.30	6	63.60	63.60	50	4,653	1.07%
2023/03/01	6	61.90	6.1	62.30	62.30	-0.1	4,696	0.00%
2023/02/24	20.2	63.49	2	63.50	62.50	18.2	4,729	0.38%
2023/02/23	22	63.40	2	63.60	63.60	20	4,728	0.42%
2023/02/22	0	0.00	100	63.01	63.40	-100	4,777	-2.09%
2023/02/21	0	63.90	1	64.20	63.70	-1	4,780	-0.02%
2023/02/20	0	0.00	1	64.10	64.20	-1	4,816	-0.02%
2023/02/17	2	62.70	2	63.60	63.60	0	4,823	0.00%
2023/02/16	1	63.60	0	0.00	63.20	1	4,885	0.02%
2023/02/15	1	62.30	0	0.00	62.20	1	4,905	0.02%
2023/02/14	3	62.90	3	62.90	62.90	0	4,887	0.00%
2023/02/13	4	62.78	3	62.80	62.80	1	4,929	0.02%
2023/02/10	1	62.80	0	0.00	62.70	1	4,953	0.02%
2023/02/09	0	0.00	31.4	62.72	62.80	-31.4	4,971	-0.63%
2023/02/08	2.1	63.10	70	62.96	63.10	-67.9	5,051	-1.34%
2023/02/07	1	63.00	0.1	63.00	62.90	0.9	5,066	0.02%
2023/02/06	1	63.00	3	62.17	62.60	-2	5,070	-0.04%
2023/02/03	5	61.78	54.1	62.22	62.60	-49.1	5,060	-0.97%
2023/02/02	5.3	61.72	6.8	61.59	61.50	-1.5	5,024	-0.03%
2023/02/01	2	60.90	1	61.39	61.30	1	4,963	0.02%
2023/01/31	0	60.60	0.1	60.60	60.40	0	4,951	0.00%
2023/01/30	3.1	61.46	3	60.80	60.80	0.1	4,882	0.00%
2023/01/16	3	60.00	3	60.10	60.10	0	4,845	0.00%
2023/01/13	0	0.00	0	59.90	59.70	0	4,856	0.00%
2023/01/12	25	59.30	20	59.30	59.10	5	4,965	0.10%
2023/01/11	125	60.00	2	60.10	59.70	123	4,973	2.47%	大買/鉅額交易
2023/01/10	2	60.30	0	0.00	60.10	2	5,009	0.04%
2023/01/09	0	0.00	0	59.55	59.90	0	5,054	0.00%
2023/01/06	0	0.00	0	59.10	58.70	0	5,050	0.00%
2023/01/05	20.1	58.79	1	58.50	58.60	19.1	5,097	0.37%
2023/01/04	0	58.80	0	0.00	58.50	0	5,153	0.00%
2023/01/03	0	58.70	2	59.10	59.10	-2	5,208	-0.04%
2022/12/30	4	59.48	3	59.20	59.20	1	5,206	0.02%
2022/12/29	13	58.88	12	59.19	59.20	1	5,233	0.02%
2022/12/28	0.1	59.70	5	60.00	59.40	-5	5,220	-0.09%
2022/12/27	0	60.86	0	0.00	60.40	0	5,228	0.00%
2022/12/26	0	0.00	7	60.97	61.10	-7	5,241	-0.13%
2022/12/23	2	61.10	0	0.00	61.00	2	5,286	0.04%
2022/12/22	7	61.69	16	61.82	61.50	-9	5,320	-0.17%
2022/12/21	5	61.20	17	61.48	61.20	-12	5,244	-0.23%
2022/12/20	3	61.37	8.3	62.13	61.40	-5.3	5,102	-0.10%
2022/12/19	3	60.53	27	61.90	61.60	-24	4,926	-0.49%
2022/12/16	0	0.00	69.4	60.45	61.40	-69.4	4,742	-1.46%
2022/12/15	0	0.00	20	60.25	60.00	-20	4,621	-0.43%
2022/12/14	7	59.30	1.8	59.57	59.90	5.2	4,680	0.11%
2022/12/13	1	58.70	1	59.00	59.00	0	4,712	0.00%
2022/12/12	0	0.00	0.1	59.00	59.00	-0.1	4,717	0.00%
2022/12/09	0	0.00	10	59.50	59.80	-10	4,788	-0.21%
2022/12/08	3.5	59.33	4	59.63	59.80	-0.5	4,793	-0.01%
2022/12/07	0	0.00	2	59.80	59.50	-2	4,800	-0.04%
2022/12/06	3	60.20	1	59.60	60.00	2	4,793	0.04%
2022/12/05	0	0.00	2	60.55	61.10	-2	4,813	-0.04%
2022/12/02	30	60.30	3.2	59.75	59.90	26.8	4,757	0.56%
2022/12/01	2	59.65	6	59.13	59.70	-4	4,752	-0.08%
2022/11/30	2	58.30	0	58.20	58.30	2	4,729	0.04%
2022/11/29	0.3	57.17	0	58.00	57.60	0.3	4,663	0.01%
2022/11/28	1	57.40	3	57.87	57.40	-2	4,623	-0.04%
2022/11/25	3	58.53	4	58.75	57.80	-1	4,565	-0.02%
2022/11/24	0	0.00	1.1	59.27	58.80	-1.1	4,522	-0.02%
2022/11/23	3	58.70	0.1	58.59	58.20	2.9	4,452	0.07%
2022/11/22	0	0.00	3.4	57.41	57.80	-3.4	4,438	-0.08%
2022/11/21	1	56.30	0	56.10	56.60	1	4,374	0.02%
2022/11/18	0	55.60	0	0.00	55.50	0	4,341	0.00%
2022/11/15	0	0.00	60	55.90	56.30	-60	4,303	-1.39%
2022/11/14	6	55.52	0	55.77	56.10	6	4,299	0.14%
2022/11/11	3	54.50	0	55.30	54.90	3	4,221	0.07%
2022/11/10	0	0.00	0	54.60	54.20	0	4,181	0.00%
2022/11/09	6	54.30	0	0.00	54.30	6	4,200	0.14%
2022/11/08	0	54.00	0	0.00	54.40	0	4,179	0.00%
2022/11/07	3	54.00	0	0.00	54.10	3	4,152	0.07%
2022/11/04	8	52.98	8	53.66	54.40	0	4,139	0.00%
2022/11/03	2.1	52.11	2	52.75	52.90	0.1	4,087	0.00%
2022/11/02	20.2	52.10	0	52.30	52.30	20.2	4,129	0.49%
2022/11/01	7.1	52.19	1	52.30	52.20	6.1	4,171	0.15%
2022/10/31	0	0.00	0	53.50	52.60	0	4,195	0.00%
2022/10/28	0	53.10	15	53.20	52.80	-15	4,217	-0.36%
2022/10/27	11	53.25	0	0.00	53.10	11	4,223	0.26%
2022/10/26	9	53.59	0	0.00	53.50	9	4,236	0.21%
2022/10/25	12.1	53.67	1	54.10	53.50	11.1	4,242	0.26%
2022/10/21	1	53.80	0	0.00	53.60	1	4,301	0.02%
2022/10/20	0	0.00	2	53.55	54.60	-2	4,319	-0.05%
2022/10/19	0	0.00	5	54.50	54.40	-5	4,249	-0.12%
2022/10/18	2	53.80	0	0.00	53.80	2	4,241	0.05%
2022/10/17	0.1	53.40	1	53.20	53.70	-0.9	4,279	-0.02%
2022/10/14	11	52.94	0	0.00	52.80	11	4,311	0.26%
2022/10/13	0	0.00	1	52.80	53.10	-1	4,371	-0.02%
2022/10/12	5	53.24	0	0.00	53.00	5	4,399	0.11%
2022/10/07	1	54.30	0	0.00	54.40	1	4,377	0.02%
2022/10/04	0	0.00	0.5	54.28	54.30	-0.5	4,452	-0.01%
2022/10/03	18	52.94	0	53.00	53.30	18	4,409	0.41%
2022/09/30	1	52.20	2	52.40	52.80	-1	4,405	-0.02%
2022/09/28	11	52.51	0	53.20	52.80	11	4,382	0.25%
2022/09/27	5	51.90	0	0.00	52.20	5	4,345	0.12%
2022/09/26	5.1	52.50	0	0.00	52.20	5.1	4,348	0.12%
2022/09/23	12.1	53.44	2	53.60	53.10	10.1	4,344	0.23%
2022/09/22	5	53.70	0	0.00	53.90	5	4,362	0.12%
2022/09/21	15	55.20	0.2	54.90	54.90	14.8	4,283	0.35%
2022/09/20	1	56.60	1.3	56.86	56.10	-0.3	4,200	-0.01%
2022/09/19	1	57.40	1.5	57.03	56.50	-0.5	4,170	-0.01%
2022/09/14	10.1	57.20	0	0.00	56.70	10.1	4,402	0.23%
2022/09/13	8	57.50	0	0.00	57.80	8	4,559	0.18%
2022/09/12	50	57.60	1.5	57.58	57.80	48.6	4,762	1.02%
2022/09/08	5	55.50	5	55.60	56.00	0	4,947	0.00%
2022/09/07	5	55.20	0	0.00	55.50	5	5,030	0.10%
2022/09/06	5	55.30	0	55.55	55.20	5	5,085	0.10%
2022/09/05	10	55.00	0	55.20	54.90	10	5,219	0.19%
2022/09/02	0	55.10	0	0.00	54.60	0	5,371	0.00%
2022/09/01	6	55.27	0	0.00	55.40	6	5,463	0.11%
2022/08/31	5	56.10	3	56.20	55.80	2	5,825	0.03%
2022/08/30	16	55.92	0.1	55.92	56.30	16	5,947	0.27%
2022/08/29	1	54.80	0	0.00	55.20	1	5,990	0.02%
2022/08/26	1	55.70	0	56.20	56.00	1	6,082	0.02%
2022/08/25	0.1	55.50	0	0.00	55.60	0.1	6,135	0.00%
2022/08/24	1.1	55.71	0	0.00	55.30	1.1	6,195	0.02%
2022/08/23	1	55.90	0	0.00	55.70	1	6,380	0.02%
2022/08/22	0	0.00	0	56.30	56.50	0	6,505	0.00%
2022/08/19	0	0.00	0	56.40	56.30	0	6,550	0.00%
2022/08/18	0.1	56.06	0	0.00	55.70	0.1	6,627	0.00%
2022/08/17	2	56.50	0	0.00	56.30	2	6,701	0.03%
2022/08/16	10	56.60	1.2	56.75	56.60	8.8	6,726	0.13%
2022/08/15	8	55.60	8	55.60	55.60	0	6,734	0.00%
2022/08/11	6	55.02	9	55.04	55.00	-3	6,805	-0.04%
2022/08/10	0	0.00	2	55.30	54.70	-2	6,818	-0.03%
2022/08/09	16	55.86	8	55.41	55.20	8	6,807	0.12%
2022/08/08	0	0.00	0.2	56.26	56.50	-0.2	6,779	0.00%
2022/08/05	0	0.00	2.5	55.55	55.70	-2.5	6,749	-0.04%
2022/08/04	0	54.20	0	54.77	54.50	0	6,747	0.00%
2022/08/03	0.3	54.31	0	0.00	54.50	0.3	6,806	0.00%
2022/08/02	4.1	54.80	16	54.61	55.00	-12	6,904	-0.17%
2022/08/01	0	0.00	0.2	55.80	55.80	-0.2	6,959	0.00%
2022/07/29	0	0.00	0.2	55.50	55.30	-0.2	6,986	0.00%
2022/07/28	3	55.03	0	0.00	54.90	3	6,919	0.04%
2022/07/27	0	0.00	0	55.10	54.90	0	6,906	0.00%
2022/07/26	1	54.50	0	0.00	55.00	1	6,885	0.01%
2022/07/25	1.3	54.32	2	55.25	55.10	-0.7	6,844	-0.01%
2022/07/22	1	54.11	0.2	54.70	54.30	0.8	6,836	0.01%
2022/07/21	0	0.00	0	54.05	54.40	0	6,811	0.00%
2022/07/20	0.3	53.59	0	53.70	53.50	0.2	6,769	0.00%
2022/07/19	0	52.50	0.1	54.80	52.80	0	6,769	0.00%
2022/07/18	0.1	52.80	0.1	53.35	52.90	0	6,729	0.00%
2022/07/15	10.1	53.59	5	53.10	53.10	5.1	6,669	0.08%
2022/07/13	2	53.40	2	53.10	53.50	0	6,639	0.00%
2022/07/12	7.3	52.15	6	51.82	51.80	1.3	6,605	0.02%
2022/07/11	6.1	52.47	5	51.80	51.80	1.1	6,578	0.02%
2022/07/08	5.1	52.31	5	52.50	52.50	0.1	6,590	0.00%
2022/07/07	5	51.80	5.1	52.30	52.30	-0.1	6,588	0.00%
2022/07/06	5.3	52.47	5	51.60	51.60	0.3	6,585	0.00%
2022/07/05	0.1	52.10	0	52.50	52.20	0	6,568	0.00%
2022/07/04	0	0.00	1.1	52.89	52.50	-1.1	6,542	-0.02%
2022/07/01	6.3	53.19	7	51.92	51.90	-0.7	6,543	-0.01%
2022/06/30	1.1	53.41	1	53.50	53.20	0.1	6,524	0.00%
2022/06/29	1.3	54.39	0	0.00	54.30	1.3	6,473	0.02%
2022/06/28	0	0.00	1	55.11	54.90	-1	6,444	-0.02%
2022/06/27	8	55.05	0.1	54.98	55.00	8	6,450	0.12%
2022/06/24	1.5	54.43	0	0.00	54.30	1.5	6,406	0.02%
2022/06/23	3	53.87	1.1	53.86	53.90	2	6,378	0.03%
2022/06/22	5.7	54.14	3.3	54.23	53.90	2.3	6,202	0.04%
2022/06/21	0	0.00	1.2	54.93	54.90	-1.2	5,980	-0.02%
2022/06/20	3	54.86	0.9	55.25	54.20	2.1	5,811	0.04%
2022/06/17	8	55.82	0.1	55.90	56.00	7.9	5,585	0.14%
2022/06/16	11.1	57.27	4.1	57.51	56.90	7	5,408	0.13%
2022/06/15	1.4	57.25	1	57.70	57.40	0.4	5,445	0.01%
2022/06/14	3.3	57.07	3.2	57.20	58.00	0.1	5,385	0.00%
2022/06/13	6.8	58.15	4.1	58.46	58.50	2.8	5,277	0.05%
2022/06/10	8.6	60.23	1.3	61.08	61.30	7.3	5,135	0.14%
2022/06/09	30.7	61.89	1	61.50	61.50	29.7	5,030	0.59%
2022/06/08	2.8	70.00	1	70.10	70.10	1.8	4,658	0.04%
2022/06/07	0.2	70.10	0	0.00	69.60	0.2	4,562	0.00%
2022/06/06	2	68.60	12	70.15	69.90	-10	4,539	-0.22%
2022/06/02	4.2	69.43	0	0.00	69.30	4.2	4,486	0.09%
2022/06/01	1.2	70.17	0.1	70.30	70.00	1.1	4,508	0.02%
2022/05/31	1.6	68.25	2	69.55	70.30	-0.4	4,464	-0.01%
2022/05/30	7.2	69.55	1	69.40	69.40	6.2	4,269	0.15%
2022/05/27	1	70.10	1	70.70	70.60	0	4,152	0.00%
2022/05/26	1.3	71.63	1.5	72.17	70.60	-0.2	4,132	0.00%
2022/05/24	4.2	72.81	4	72.85	72.50	0.2	4,173	0.00%
2022/05/23	3	73.03	0	0.00	73.60	3	4,207	0.07%
2022/05/20	4	73.00	4	73.65	74.00	0	4,264	0.00%
2022/05/19	2	71.85	2	72.70	72.80	0	4,275	0.00%
2022/05/18	1	72.10	1	73.30	73.30	0	4,229	0.00%
2022/05/17	1	71.40	1	71.40	72.40	0	4,203	0.00%
2022/05/16	6	71.27	7	71.57	71.60	-1	4,198	-0.02%
2022/05/13	1	70.50	0	0.00	70.40	1	4,172	0.02%
2022/05/12	1	70.60	1	70.40	70.40	0	4,166	0.00%
2022/05/11	6.3	71.20	0.6	70.90	71.10	5.8	4,161	0.14%
2022/05/10	15.6	72.94	0	0.00	73.30	15.6	4,103	0.38%
2022/05/09	6.4	75.97	1	75.10	75.10	5.4	4,020	0.13%
2022/05/06	0	0.00	1	79.30	78.80	-1	3,970	-0.03%
2022/05/05	0	0.00	1	79.80	79.60	-1	4,017	-0.02%
2022/05/04	1	78.30	0	0.00	78.80	1	4,018	0.02%
2022/04/29	0	0.00	0.2	77.30	77.50	-0.2	4,110	-0.01%
2022/04/28	0.3	75.20	0	0.00	76.50	0.3	4,158	0.01%
2022/04/27	0	0.00	46	75.79	75.50	-46	4,160	-1.11%
2022/04/26	0	0.00	2	76.50	76.50	-2	4,121	-0.05%
2022/04/25	0	0.00	40.3	76.80	76.90	-40.3	4,139	-0.97%
2022/04/22	2	78.00	5	78.50	78.50	-3	4,072	-0.07%
2022/04/21	0	0.00	1.8	78.72	78.80	-1.8	4,071	-0.04%
2022/04/20	0	0.00	2	78.35	78.80	-2	4,084	-0.05%
2022/04/18	0	0.00	1	78.00	78.10	-1	4,232	-0.02%
2022/04/15	0	0.00	9	77.20	77.60	-9	4,235	-0.21%
2022/04/14	2	76.50	2	77.20	77.20	0	4,260	0.00%
2022/04/13	3.4	76.38	1	76.80	76.50	2.4	4,326	0.06%
2022/04/12	0	0.00	1.6	75.66	75.80	-1.6	4,327	-0.04%
2022/04/11	3.2	75.99	2	76.10	76.10	1.2	4,288	0.03%
2022/04/07	0.2	76.00	2	75.75	75.00	-1.8	4,301	-0.04%
2022/04/06	5	75.00	9	75.99	76.20	-4	4,276	-0.09%
2022/04/01	1.4	75.25	2.5	74.90	75.10	-1.1	4,258	-0.03%
2022/03/31	8	75.40	13	75.26	75.30	-5	4,289	-0.12%
2022/03/30	0	0.00	1	75.60	74.90	-1	4,372	-0.02%
2022/03/29	0	0.00	1.5	74.70	74.70	-1.5	4,596	-0.03%
2022/03/25	0	0.00	5	74.80	75.00	-5	5,295	-0.09%
2022/03/24	0	0.00	5	74.70	74.90	-5	5,885	-0.08%
2022/03/22	0	0.00	1	74.30	74.50	-1	6,581	-0.02%
2022/03/21	1.9	74.60	1	75.40	74.50	0.9	6,730	0.01%
2022/03/18	0	0.00	1.1	73.54	76.70	-1.1	6,758	-0.02%
2022/03/17	0.5	71.80	5	72.30	72.40	-4.5	6,778	-0.07%
2022/03/16	0	0.00	3.3	70.53	71.10	-3.3	6,881	-0.05%
2022/03/15	0	0.00	1.7	71.73	71.40	-1.7	6,897	-0.02%
2022/03/14	0	0.00	2.8	71.75	72.40	-2.8	6,967	-0.04%
2022/03/11	1.2	72.68	0	0.00	72.30	1.2	7,030	0.02%
2022/03/10	1	73.20	0.5	72.50	73.10	0.5	7,181	0.01%
2022/03/08	4	70.16	10	70.05	70.00	-6	7,191	-0.08%
2022/03/07	34.8	71.44	32	71.30	71.30	2.8	7,191	0.04%
2022/03/04	3.9	72.87	0	0.00	72.40	3.9	7,241	0.05%
2022/03/03	41	73.61	0	0.00	73.80	41	7,296	0.56%
2022/03/02	0	72.75	3	72.80	73.40	-3	7,403	-0.04%
2022/03/01	2	72.60	0	0.00	73.00	2	7,487	0.03%
2022/02/25	0.5	71.90	0	0.00	71.90	0.5	7,537	0.01%
2022/02/24	2.7	72.25	115	72.00	72.00	-112.3	7,477	-1.50%	大賣/鉅額交易
2022/02/23	3	72.13	7	72.44	73.60	-4	7,373	-0.05%
2022/02/22	1	71.10	3.2	71.45	71.70	-2.2	7,311	-0.03%
2022/02/21	100.3	70.45	0	0.00	71.50	100.3	7,250	1.38%
2022/02/18	0	69.30	0	0.00	69.70	0	7,312	0.00%
2022/02/16	3	68.87	0	0.00	69.50	3	7,560	0.04%
2022/02/15	6	68.70	6	68.50	68.50	0	7,562	0.00%
2022/02/14	1	69.00	4	68.75	69.00	-3	7,593	-0.04%
2022/02/11	0.3	68.90	1.1	68.90	69.80	-0.8	7,613	-0.01%
2022/02/10	2.1	69.58	0	0.00	70.00	2.1	7,672	0.03%
2022/02/09	0.9	69.80	1	69.80	70.00	-0.2	7,696	0.00%
2022/02/08	3.6	69.62	3	69.60	70.00	0.6	7,711	0.01%
2022/02/07	4	69.00	4	69.50	69.90	0	7,727	0.00%
2022/01/26	0.4	68.10	0	0.00	67.60	0.4	7,715	0.01%
2022/01/25	0.3	67.50	0	0.00	68.00	0.3	7,715	0.00%
2022/01/24	4.2	67.15	0	0.00	68.00	4.2	7,675	0.05%
2022/01/21	0	0.00	1.5	68.07	68.50	-1.5	7,629	-0.02%
2022/01/20	3	68.28	5	68.80	68.90	-2	7,587	-0.03%
2022/01/19	5.2	68.37	1	68.60	68.00	4.2	7,572	0.06%
2022/01/18	2.5	69.25	11	69.31	69.30	-8.5	7,547	-0.11%
2022/01/17	2.2	67.94	5	67.84	68.10	-2.8	7,479	-0.04%
2022/01/13	0	0.00	1	67.50	68.00	-1	7,495	-0.01%
2022/01/12	5	67.30	7	68.57	67.60	-2	7,468	-0.03%
2022/01/11	12	67.56	6.2	67.53	67.70	5.8	7,411	0.08%
2022/01/10	1.2	66.15	6	66.17	66.20	-4.8	7,293	-0.07%
2022/01/07	0	0.00	1	66.20	66.00	-1	7,275	-0.01%
2022/01/06	13	66.29	4	66.18	66.30	9	7,239	0.12%
2022/01/05	3	65.30	6	65.82	66.10	-3	7,157	-0.04%
2022/01/04	2	65.70	4	65.70	65.90	-2	7,174	-0.03%
2022/01/03	0	0.00	2	65.90	66.10	-2	7,165	-0.03%
2021/12/30	3	66.40	3	66.40	66.20	0	7,132	0.00%
2021/12/29	4	66.08	26	66.50	66.60	-22	7,148	-0.31%
2021/12/28	0	0.00	10	66.42	66.50	-10	7,150	-0.14%
2021/12/27	5	66.10	115	65.96	66.20	-110	7,139	-1.54%	大賣/鉅額交易
2021/12/24	2	66.90	8.4	66.44	66.50	-6.4	7,129	-0.09%
2021/12/23	5	66.60	15.2	66.89	67.70	-10.2	7,055	-0.14%
2021/12/22	2	65.45	50.1	66.21	65.80	-48.1	6,838	-0.70%
2021/12/21	12	63.78	14.1	64.91	65.00	-2.1	6,538	-0.03%
2021/12/20	79	64.53	4.1	63.78	63.50	74.9	6,127	1.22%
2021/12/17	4.1	67.15	10.1	67.28	66.40	-6	5,526	-0.11%
2021/12/16	11	65.48	13.1	65.98	65.70	-2.1	5,018	-0.04%
2021/12/15	2	65.40	1.1	65.47	65.00	0.9	4,832	0.02%
2021/12/14	0	63.40	3	63.87	63.30	-3	4,719	-0.06%
2021/12/13	8	65.08	14.1	65.24	64.10	-6.1	4,597	-0.13%
2021/12/10	26	64.34	7.1	63.87	64.10	18.9	4,440	0.43%
2021/12/09	0	0.00	8	62.64	62.60	-8	4,306	-0.19%
2021/12/08	0	0.00	5	61.72	62.00	-5	4,233	-0.12%
2021/12/07	0	0.00	4	61.35	61.00	-4	4,129	-0.10%
2021/12/06	112	60.71	15	60.63	61.00	97	4,068	2.38%	大買/
2021/12/03	0	0.00	3	59.73	59.60	-3	3,912	-0.08%
2021/12/02	1	59.60	1	59.30	59.50	0	3,869	0.00%
2021/12/01	2	59.30	0	0.00	59.20	2	3,795	0.05%
2021/11/30	1	58.30	6	58.73	58.40	-5	3,712	-0.13%
2021/11/29	0	0.00	2	58.20	57.90	-2	3,577	-0.06%
2021/11/26	8	58.60	4	58.63	57.90	4	3,513	0.11%
2021/11/25	9	59.32	37	60.00	60.20	-28	3,438	-0.81%
2021/11/24	6	58.58	0	0.00	58.70	6	3,325	0.18%
2021/11/22	0	0.00	1	57.40	57.40	-1	3,212	-0.03%
2021/11/19	3	57.60	1	57.00	56.80	2	3,217	0.06%
2021/11/18	5	56.80	2	57.40	57.40	3	3,200	0.09%
2021/11/17	18	57.28	2	56.90	57.20	16	3,164	0.51%
2021/11/16	5	57.90	5	58.52	58.30	0	3,062	0.00%
2021/11/15	11	57.34	1	57.90	57.80	10	3,028	0.33%
2021/11/12	1	57.30	0	0.00	57.80	1	2,879	0.04%
2021/11/11	1	57.50	0	0.00	57.90	1	2,936	0.03%
2021/11/10	0	0.00	2	57.80	57.80	-2	2,940	-0.07%
2021/11/09	1	58.00	5	58.14	57.80	-4	2,994	-0.13%
2021/11/08	0	0.00	6	57.00	56.70	-6	2,973	-0.20%
2021/11/05	0	0.00	6	56.28	56.60	-6	2,981	-0.20%
2021/11/04	6	56.40	6	56.18	56.20	0	2,987	0.00%
2021/11/03	7	54.96	12	55.09	56.00	-5	2,963	-0.17%
2021/11/02	0	0.00	5	54.50	54.40	-5	2,932	-0.17%
2021/11/01	6	54.50	2	54.40	54.20	4	2,964	0.13%
2021/10/29	0	0.00	3	53.40	53.80	-3	2,989	-0.10%
2021/10/28	3.2	53.80	0	0.00	53.80	3.2	3,032	0.11%
2021/10/27	0	0.00	2	53.50	53.60	-2	3,097	-0.06%
2021/10/26	0.2	53.00	1	53.30	53.30	-0.8	3,146	-0.03%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/22	0	0.00	2	52.20	52.60	-2	3,195	-0.06%
2021/10/21	2	51.80	4	52.68	51.80	-2	3,235	-0.06%
2021/10/20	2	52.60	3	52.33	52.20	-1	3,259	-0.03%
2021/10/19	2	52.20	4	52.78	52.90	-2	3,285	-0.06%
2021/10/15	0	0.00	2	52.20	52.10	-2	3,363	-0.06%
2021/10/14	2	51.40	4	51.60	51.70	-2	3,418	-0.06%
2021/10/13	0	0.00	2	51.60	51.40	-2	3,462	-0.06%
2021/10/07	0	0.00	1	52.00	51.80	-1	3,609	-0.03%
2021/10/05	3	50.80	6	50.90	50.80	-3	3,689	-0.08%
2021/10/04	6	51.12	0	0.00	51.10	6	3,768	0.16%
2021/10/01	2	51.25	0	0.00	51.10	2	3,828	0.05%
2021/09/29	1	51.80	0	0.00	51.70	1	3,999	0.03%
2021/09/28	5	52.64	4	52.40	52.40	1	4,118	0.02%
2021/09/24	0	0.00	10	52.90	52.80	-10	4,367	-0.23%
2021/09/23	6	52.58	0	0.00	52.30	6	4,419	0.14%
2021/09/22	6.1	52.12	3	52.20	52.10	3.1	4,522	0.07%
2021/09/17	0	0.00	1.1	53.20	53.50	-1.1	4,552	-0.02%
2021/09/16	0	0.00	3	53.03	53.00	-3	4,653	-0.06%
2021/09/15	1	52.80	0	0.00	52.80	1	5,015	0.02%
2021/09/14	5	53.16	7	53.04	53.10	-2	5,313	-0.04%
2021/09/13	2	52.70	0	0.00	52.70	2	5,629	0.04%
2021/09/09	5	52.80	14	52.61	52.30	-9	6,306	-0.14%
2021/09/08	1	53.10	1	53.30	52.90	0	6,342	0.00%
2021/09/07	1	52.90	0	0.00	52.80	1	6,484	0.02%
2021/09/03	8	53.19	103	53.00	53.10	-95	6,629	-1.43%	大賣/
2021/09/02	6	53.30	1	53.00	53.20	5	6,726	0.07%
2021/09/01	2	53.35	6	53.58	53.60	-4	6,783	-0.06%
2021/08/31	3	52.73	6	52.93	53.80	-3	7,024	-0.04%
2021/08/30	5.3	52.56	2	52.50	52.90	3.3	7,229	0.05%
2021/08/27	0.2	52.30	6	52.27	52.20	-5.8	7,316	-0.08%
2021/08/26	3	51.93	0	0.00	52.00	3	7,420	0.04%
2021/08/25	5.1	52.08	1	52.10	52.30	4.1	7,451	0.06%
2021/08/24	5	51.84	0	0.00	52.10	5	7,537	0.07%
2021/08/20	1	50.90	2	50.70	50.80	-1	7,601	-0.01%
2021/08/19	0.1	51.50	0	0.00	51.00	0.1	7,743	0.00%
2021/08/18	0	0.00	4	51.65	52.30	-4	7,727	-0.05%
2021/08/17	1	52.60	1	52.40	52.00	0	7,773	0.00%
2021/08/16	5	52.50	0	0.00	52.60	5	7,721	0.06%
2021/08/13	0	53.90	5	53.84	53.90	-5	7,703	-0.06%
2021/08/12	2	53.50	3	53.30	53.70	-1	7,690	-0.01%
2021/08/11	10	52.80	0	0.00	52.70	10	7,684	0.13%
2021/08/10	0	0.00	1	52.60	52.60	-1	7,742	-0.01%
2021/08/09	3	53.40	0	0.00	53.60	3	7,800	0.04%
2021/08/06	4	53.40	1	53.90	53.90	3	7,838	0.04%
2021/08/05	2	53.40	2	53.70	53.70	0	7,899	0.00%
2021/08/04	1	53.70	1	53.90	53.70	0	8,012	0.00%
2021/08/03	7	54.00	2.1	54.09	54.10	4.9	8,045	0.06%
2021/07/30	1	52.68	17	52.95	53.00	-16	7,962	-0.20%
2021/07/29	1	52.70	0	0.00	52.70	1	7,943	0.01%
2021/07/27	0	0.00	1	52.70	52.70	-1	8,048	-0.01%
2021/07/26	49.3	53.22	1	53.30	52.60	48.3	8,056	0.60%
2021/07/23	21	52.67	0	0.00	52.90	21	7,999	0.26%
2021/07/22	0	0.00	1	52.50	52.20	-1	7,989	-0.01%
2021/07/21	0	0.00	2	52.00	52.20	-2	7,966	-0.03%
2021/07/16	0	0.00	1	52.20	52.50	-1	7,997	-0.01%
2021/07/15	2	52.15	15	52.07	52.10	-13	7,955	-0.16%
2021/07/14	0.1	52.10	0	52.10	52.20	0.1	7,933	0.00%
2021/07/13	3	52.33	0	0.00	52.20	3	7,917	0.04%
2021/07/12	0	0.00	2	52.90	52.50	-2	7,884	-0.03%
2021/07/09	2.3	52.13	1	52.50	52.60	1.3	7,855	0.02%
2021/07/08	28	52.28	1	52.30	52.30	27	7,790	0.35%
2021/07/07	2	51.90	1	51.90	51.90	1	7,754	0.01%
2021/07/06	9	52.08	1	52.30	52.00	8	7,682	0.10%
2021/07/05	23	51.26	7	51.31	51.50	16	7,582	0.21%
2021/07/02	3	50.43	1	50.50	50.80	2	7,471	0.03%
2021/07/01	7	50.56	4	50.58	50.50	3	7,359	0.04%
2021/06/30	5	50.80	0	0.00	50.90	5	7,256	0.07%
2021/06/28	4	50.75	0	0.00	51.00	4	7,199	0.06%
2021/06/25	47	51.54	2	51.50	51.30	45	7,177	0.63%
2021/06/24	16.1	51.70	2	51.35	51.60	14.1	7,073	0.20%
2021/06/23	5	50.28	9	50.19	50.40	-4	6,744	-0.06%
2021/06/22	40.1	50.02	1	50.30	49.80	39.1	6,466	0.60%
2021/06/21	22	51.00	3	51.20	49.85	19	6,167	0.31%
2021/06/18	7	52.03	1	51.50	51.50	6	5,852	0.10%
2021/06/17	5	52.80	3	53.07	53.00	2	5,585	0.04%
2021/06/16	9	52.27	1	53.10	53.10	8	5,663	0.14%
2021/06/15	31.1	52.79	2	52.50	52.60	29.1	5,599	0.52%
2021/06/11	9	53.56	0	0.00	53.70	9	5,597	0.16%
2021/06/09	8	54.06	0	0.00	54.10	8	5,660	0.14%
2021/06/08	13.5	54.53	1	55.50	54.60	12.5	5,602	0.22%
2021/06/07	7	59.03	50	58.80	59.50	-43	5,350	-0.80%
2021/06/04	1	59.40	22	59.58	59.70	-21	5,122	-0.41%
2021/06/03	7	60.03	6	60.33	60.10	1	5,052	0.02%
2021/06/02	2	60.75	2	61.89	60.50	0	4,951	0.00%
2021/06/01	0	0.00	20	61.20	61.60	-20	4,901	-0.41%
2021/05/31	1	59.70	8	59.34	59.80	-7	4,844	-0.14%
2021/05/28	2	58.55	0	0.00	58.70	2	4,828	0.04%
2021/05/27	5	58.22	0.3	58.10	58.10	4.8	4,846	0.10%
2021/05/26	6	59.50	1.5	59.63	59.60	4.5	4,779	0.09%
2021/05/25	2	58.40	2	58.85	58.90	0	4,795	0.00%
2021/05/24	5	58.60	0	0.00	58.80	5	4,790	0.10%
2021/05/21	0	0.00	1	58.60	58.00	-1	4,794	-0.02%
2021/05/20	2	57.85	2	57.20	57.30	0	4,803	0.00%
2021/05/19	34	58.85	0	0.00	58.10	34	4,745	0.72%
2021/05/18	1	57.50	2	57.85	58.20	-1	4,685	-0.02%
2021/05/17	1	55.10	1	57.00	56.00	0	4,605	0.00%
2021/05/13	2	56.80	2	55.60	56.20	0	4,445	0.00%
2021/05/12	1	56.00	2	56.50	56.30	-1	4,346	-0.02%
2021/05/11	0	0.00	1	56.50	56.10	-1	4,210	-0.02%
2021/05/10	0	0.00	1	56.70	57.00	-1	4,155	-0.02%
2021/05/07	0	0.00	8	55.45	56.10	-8	4,207	-0.19%
2021/05/06	1	54.40	0	0.00	54.60	1	4,208	0.02%
2021/05/05	0.1	55.30	4	55.37	55.00	-3.9	4,180	-0.09%
2021/05/04	3.1	55.30	3	56.60	55.10	0.1	4,169	0.00%
2021/05/03	0.1	55.40	10	56.00	55.80	-9.9	4,062	-0.24%
2021/04/29	0	0.00	0	55.40	55.70	0	4,045	0.00%
2021/04/28	1	55.10	0	0.00	55.50	1	4,041	0.02%
2021/04/27	0.1	55.50	0	0.00	55.40	0.1	4,055	0.00%
2021/04/26	0.2	55.65	0	0.00	56.00	0.2	4,033	0.00%
2021/04/23	2	55.60	2	55.30	55.30	0	4,033	0.00%
2021/04/21	0	0.00	1	57.00	57.20	-1	3,974	-0.03%
2021/04/20	40	57.20	0	0.00	56.80	40	3,953	1.01%
2021/04/16	0	0.00	5	55.50	55.60	-5	3,932	-0.13%
2021/04/15	1	54.40	0	0.00	54.60	1	3,946	0.03%
2021/04/14	0.3	55.05	1	55.20	55.00	-0.7	3,959	-0.02%
2021/04/12	1.3	55.05	0	55.10	55.00	1.3	3,991	0.03%
2021/04/09	1	55.10	1	55.10	55.00	0	3,990	0.00%
2021/04/07	0.2	55.40	0	0.00	55.80	0.2	3,955	0.01%
2021/04/06	0	0.00	1	55.20	55.00	-1	3,961	-0.03%
2021/04/01	0.1	54.40	0	0.00	54.70	0.1	3,974	0.00%
2021/03/31	1	54.50	1	54.70	54.50	0	3,951	0.00%
2021/03/30	0.5	55.03	0	0.00	55.20	0.5	3,997	0.01%
2021/03/29	0	0.00	8.3	54.83	55.20	-8.3	4,044	-0.20%
2021/03/26	6.1	53.69	0	0.00	53.70	6.1	4,071	0.15%
2021/03/24	3	54.20	1	54.00	54.10	2	4,247	0.05%
2021/03/23	6	53.42	0	0.00	53.70	6	4,246	0.14%
2021/03/22	5.1	53.80	22	53.80	54.10	-16.9	4,288	-0.39%
2021/03/19	8	54.05	11	54.34	54.10	-3	4,272	-0.07%
2021/03/18	1	54.80	2	55.25	54.90	-1	4,158	-0.02%
2021/03/17	1	54.90	14	55.22	54.90	-13	4,085	-0.32%
2021/03/16	6	53.85	16	54.83	53.80	-10	4,021	-0.25%
2021/03/15	0	0.00	16	54.80	54.80	-16	3,899	-0.41%
2021/03/12	0	0.00	5	49.85	49.90	-5	3,903	-0.13%
2021/03/09	1	49.05	1	49.10	49.15	0	4,003	0.00%
2021/03/02	1.1	49.45	0	0.00	49.00	1.1	4,170	0.03%
2021/02/26	1	49.30	0	0.00	49.35	1	4,182	0.02%
2021/02/25	0	0.00	8	49.96	50.40	-8	4,126	-0.19%
2021/02/24	2	48.70	0	0.00	48.30	2	4,079	0.05%
2021/02/23	1	47.90	0	0.00	48.30	1	4,052	0.02%
2021/02/22	2	48.08	3	48.42	47.85	-1	4,047	-0.02%
2021/02/19	0	0.00	0	47.35	47.60	0	4,040	0.00%
2021/02/17	2	47.10	0	0.00	47.25	2	4,140	0.05%
2021/02/03	0	0.00	3.2	47.25	47.30	-3.2	4,273	-0.07%
2021/02/01	0.2	45.85	0	0.00	45.85	0.2	4,271	0.00%
2021/01/29	2	45.20	0	0.00	45.20	2	4,264	0.05%
2021/01/28	2	46.43	0	0.00	46.70	2	4,201	0.05%
2021/01/22	2	46.25	1	46.80	46.80	1	4,182	0.02%
2021/01/21	0	0.00	1	46.60	46.50	-1	4,171	-0.02%
2021/01/20	0.1	46.15	3	46.60	46.15	-2.9	4,187	-0.07%
2021/01/18	7	46.95	0	0.00	46.95	7	4,197	0.17%
2021/01/15	0.8	47.50	8	47.64	47.55	-7.2	4,198	-0.17%
2021/01/14	1	46.90	2	47.05	46.85	-1	4,202	-0.02%
2021/01/12	1.4	47.03	0	0.00	46.75	1.4	4,239	0.03%
2021/01/11	1	47.35	0	0.00	47.55	1	4,216	0.02%
2021/01/06	0	0.00	4	47.18	47.35	-4	4,182	-0.10%
2021/01/05	0	0.00	3.1	47.56	47.70	-3.1	4,210	-0.07%
2021/01/04	0	0.00	51.1	46.96	47.00	-51.1	4,193	-1.22%
2020/12/31	0	0.00	1	46.85	47.00	-1	4,197	-0.02%
2020/12/29	0	0.00	50	46.71	46.90	-50	4,209	-1.19%
2020/12/28	21	47.20	0	0.00	47.05	21	4,232	0.50%
2020/12/25	0	0.00	1	46.90	46.70	-1	4,218	-0.02%
2020/12/24	1	46.25	2.1	46.99	47.00	-1.1	4,218	-0.02%
2020/12/23	42	46.10	5	46.39	46.60	37	4,103	0.90%
2020/12/22	42	45.65	1	45.80	45.10	41	4,015	1.02%
2020/12/21	1	45.20	2.2	45.57	45.20	-1.2	3,985	-0.03%
2020/12/18	2	44.85	1.1	45.82	44.85	1	3,902	0.02%
2020/12/16	0	0.00	2	45.78	45.80	-2	3,804	-0.05%
2020/12/15	1	44.65	0	0.00	44.40	1	3,737	0.03%
2020/12/11	0	0.00	12	45.00	45.15	-12	3,698	-0.32%
2020/12/10	0	0.00	20	45.40	45.30	-20	3,715	-0.54%
2020/12/09	20	45.33	0	0.00	45.35	20	3,672	0.54%
2020/12/08	0	0.00	0.1	45.15	45.20	-0.1	3,633	0.00%
2020/12/07	2	45.00	2	44.77	44.95	0	3,588	0.00%
2020/12/04	13	44.35	0	0.00	44.55	13	3,584	0.36%
2020/12/03	0	0.00	2	44.75	44.50	-2	3,545	-0.06%
2020/12/01	1	44.40	0	0.00	44.35	1	3,499	0.03%
2020/11/30	0.2	44.85	42.1	44.81	44.50	-41.9	3,505	-1.20%
2020/11/26	0	0.00	2	43.98	44.10	-2	3,345	-0.06%
2020/11/25	0	0.00	0	43.80	43.50	0	3,381	0.00%
2020/11/23	0	0.00	7	43.42	43.55	-7	3,312	-0.21%
2020/11/20	5	43.20	0	0.00	43.30	5	3,290	0.15%
2020/11/19	1	43.40	30	43.40	43.35	-29	3,279	-0.88%
2020/11/18	1	43.20	0	0.00	43.70	1	3,291	0.03%
2020/11/17	6	43.54	1	43.70	43.20	5	3,374	0.15%
2020/11/16	0	43.50	4	43.43	43.50	-4	3,392	-0.12%
2020/11/13	1	42.55	0	0.00	42.35	1	3,380	0.03%
2020/11/12	1	43.20	0	0.00	42.90	1	3,324	0.03%
2020/11/11	2	42.98	0	0.00	43.10	2	3,305	0.06%
2020/11/09	0	42.90	0	0.00	42.90	0	3,391	0.00%
2020/11/06	50	42.95	0	0.00	43.05	50	3,470	1.44%
2020/11/05	20	42.70	2	42.68	42.65	18	3,612	0.50%
2020/11/04	6	42.16	0	0.00	42.05	6	3,619	0.17%
2020/11/03	1	42.60	4	43.00	42.70	-3	3,616	-0.08%
2020/10/30	0	0.00	3	42.77	42.45	-3	3,629	-0.08%
2020/10/29	0	0.00	1	42.10	42.00	-1	3,632	-0.03%
2020/10/27	0	0.00	1	42.05	42.20	-1	3,637	-0.03%
2020/10/26	2	41.55	0	0.00	41.60	2	3,638	0.05%
2020/10/23	1	42.20	0	0.00	42.10	1	3,636	0.03%
2020/10/19	0	42.00	0	0.00	41.95	0	3,690	0.00%
2020/10/16	1	42.05	0	0.00	41.75	1	3,729	0.03%
2020/10/15	5	41.60	0	0.00	41.85	5	3,838	0.13%
2020/10/14	2	41.70	0	0.00	41.60	2	3,988	0.05%
2020/10/13	0	0.00	3	42.22	42.30	-3	4,045	-0.07%
2020/10/12	57	40.62	0	0.00	40.60	57	4,087	1.39%
2020/10/08	1	40.35	0	0.00	40.45	1	4,144	0.02%
2020/10/06	0	0.00	6.3	40.51	40.85	-6.3	4,262	-0.15%
2020/10/05	8	40.19	0	0.00	40.15	8	4,298	0.19%
2020/09/29	1	40.90	0	0.00	40.90	1	4,353	0.02%
2020/09/28	0	41.35	0	0.00	41.25	0	4,469	0.00%
2020/09/24	2	40.28	0	0.00	40.15	2	4,559	0.04%
2020/09/23	1	41.40	0	0.00	41.40	1	4,575	0.02%
2020/09/22	2	41.40	5	41.50	41.10	-3	4,630	-0.06%
2020/09/21	4	41.75	0	0.00	41.65	4	4,661	0.09%
2020/09/18	0	42.35	0	0.00	42.35	0	4,727	0.00%
2020/09/16	0.3	42.65	1	42.80	42.70	-0.7	4,920	-0.01%
2020/09/15	1	42.30	0	0.00	42.40	1	5,017	0.02%
2020/09/11	1	42.40	0	0.00	42.60	1	5,259	0.02%
2020/09/08	1	42.80	0	0.00	42.95	1	5,759	0.02%
2020/09/07	1	42.95	0	0.00	42.90	1	5,881	0.02%
2020/09/04	2	42.70	0	0.00	43.15	2	6,022	0.03%
2020/09/03	0	0.00	3.1	43.30	43.05	-3.1	6,100	-0.05%
2020/09/02	5	43.65	2	44.00	43.45	3	6,134	0.05%
2020/09/01	0	0.00	8	43.40	43.70	-8	6,218	-0.13%
2020/08/28	8	44.25	1	44.20	44.25	7	6,237	0.11%
2020/08/26	0	0.00	1	44.70	45.00	-1	6,329	-0.02%
2020/08/25	1	45.00	0	0.00	45.00	1	6,378	0.02%
2020/08/24	0	0.00	1	44.85	45.05	-1	6,480	-0.02%
2020/08/20	6	44.40	31	44.59	44.10	-25	6,446	-0.39%
2020/08/19	1	45.95	7	46.05	45.70	-6	6,423	-0.09%
2020/08/17	0	0.00	1	45.40	45.55	-1	6,403	-0.02%
2020/08/14	1	45.45	0	0.00	45.55	1	6,447	0.02%
2020/08/13	0	0.00	2.5	46.02	46.00	-2.5	6,520	-0.04%
2020/08/12	1	43.60	4	44.20	44.60	-3	6,548	-0.05%
2020/08/11	2	44.30	3	44.47	44.40	-1	6,540	-0.02%
2020/08/10	5	43.25	0	0.00	42.80	5	6,529	0.08%
2020/08/05	1	42.80	0	0.00	42.90	1	6,765	0.01%
2020/07/31	0	0.00	0.4	43.80	43.80	-0.4	6,707	-0.01%
2020/07/30	0	0.00	2	43.68	44.05	-2	6,714	-0.03%
2020/07/29	1	44.30	0	0.00	43.55	1	6,705	0.01%
2020/07/28	0	0.00	6	44.75	44.05	-6	6,708	-0.09%
2020/07/27	0	0.00	3	43.55	43.55	-3	6,654	-0.05%
2020/07/23	1	43.90	5	43.50	44.00	-4	6,655	-0.06%
2020/07/22	0	0.00	1	43.35	43.40	-1	6,663	-0.02%
2020/07/21	1	44.10	6	44.08	43.85	-5	6,621	-0.08%
2020/07/20	26.4	43.75	3	43.23	44.15	23.4	6,516	0.36%
2020/07/17	2	42.63	1	42.65	42.60	1	6,379	0.02%
2020/07/16	0	0.00	1	43.10	42.65	-1	6,335	-0.02%
2020/07/15	0	42.60	1	42.60	42.60	-1	6,259	-0.02%
2020/07/14	0	0.00	2	42.80	42.80	-2	6,253	-0.03%
2020/07/13	0	0.00	0.1	42.70	42.70	-0.1	6,208	0.00%
2020/07/10	6	43.23	0	0.00	42.70	6	6,203	0.10%
2020/07/08	0	0.00	1	42.15	42.50	-1	6,109	-0.02%
2020/07/07	0	0.00	1	41.90	42.25	-1	6,045	-0.02%
2020/07/06	0	0.00	2	41.75	41.90	-2	5,939	-0.03%
2020/07/02	1	41.60	2	41.88	42.05	-1	5,873	-0.02%
2020/07/01	1	41.95	0	0.00	41.85	1	5,811	0.02%
2020/06/30	0	0.00	1	41.20	41.65	-1	5,767	-0.02%
2020/06/24	2	41.25	1	41.30	41.30	1	5,657	0.02%
2020/06/23	3	40.92	8	41.00	41.00	-5	5,598	-0.09%
2020/06/22	1	40.80	1	40.80	40.85	0	5,554	0.00%
2020/06/19	5	41.02	0	0.00	40.80	5	5,528	0.09%
2020/06/18	8	41.26	5	41.25	41.20	3	5,443	0.06%
2020/06/17	8.9	41.87	14	42.21	41.85	-5.1	5,429	-0.09%
2020/06/16	17	42.34	12	42.75	42.00	5	5,398	0.09%
2020/06/15	0	0.00	16	46.15	46.10	-16	5,254	-0.30%
2020/06/12	5	44.99	12.5	45.73	46.05	-7.5	5,238	-0.14%
2020/06/11	0	0.00	5	46.20	46.10	-5	5,257	-0.10%
2020/06/09	1	45.95	1	46.10	45.85	0	5,301	0.00%
2020/06/08	2	45.30	0	0.00	45.75	2	5,320	0.04%
2020/06/05	0	0.00	1	45.35	45.25	-1	5,278	-0.02%
2020/06/04	1	45.30	6	45.35	45.50	-5	5,321	-0.09%
2020/06/03	4	45.90	6	46.28	45.75	-2	5,335	-0.04%
2020/06/02	1	45.45	1	45.55	45.55	0	5,291	0.00%
2020/06/01	0	0.00	4	45.35	45.05	-4	5,274	-0.08%
2020/05/29	0	0.00	0.1	44.40	44.40	-0.1	5,252	0.00%
2020/05/28	3	45.20	0	0.00	44.75	3	5,169	0.06%
2020/05/27	0	0.00	4	44.91	44.85	-4	5,144	-0.08%
2020/05/26	3	44.80	2	44.80	44.50	1	5,178	0.02%
2020/05/25	0	0.00	1	44.45	44.45	-1	5,159	-0.02%
2020/05/22	4	44.50	1	44.80	44.70	3	5,172	0.06%
2020/05/21	8	44.63	0	0.00	44.95	8	5,156	0.16%
2020/05/20	3	43.50	5	43.98	44.10	-2	5,096	-0.04%
2020/05/19	0	0.00	5	43.15	43.15	-5	4,996	-0.10%
2020/05/18	0	0.00	5	42.75	42.60	-5	4,881	-0.10%
2020/05/15	0	0.00	6.2	42.41	42.40	-6.2	4,796	-0.13%
2020/05/14	2	40.80	4	41.49	41.40	-2	4,657	-0.04%
2020/05/13	8	40.80	12	40.74	41.00	-4	4,542	-0.09%
2020/05/11	0	0.00	1	39.90	39.90	-1	4,423	-0.02%
2020/05/04	1	38.95	0	0.00	38.90	1	4,492	0.02%
2020/04/29	0	0.00	5	39.88	39.75	-5	4,481	-0.11%
2020/04/28	2	39.50	12	39.37	39.50	-10	4,499	-0.22%
2020/04/27	7	39.07	0	0.00	39.05	7	4,656	0.15%
2020/04/23	5	38.26	1	38.35	38.40	4	4,659	0.09%
2020/04/22	0	0.00	5	37.80	38.15	-5	4,657	-0.11%
2020/04/21	1	37.80	0	0.00	37.80	1	4,681	0.02%
2020/04/17	0	0.00	2	38.43	38.45	-2	4,664	-0.04%
2020/04/16	0	0.00	1	37.85	37.90	-1	4,597	-0.02%
2020/04/15	0	0.00	1	37.65	37.80	-1	4,570	-0.02%
2020/04/14	6	37.34	0	0.00	37.30	6	4,545	0.13%
2020/04/10	0	0.00	0.5	37.35	37.35	-0.5	4,578	-0.01%
2020/04/09	0	0.00	1	36.95	37.20	-1	4,631	-0.02%
2020/04/06	1	36.75	1	36.90	37.10	0	4,699	0.00%
2020/04/01	0	0.00	3	36.98	36.70	-3	4,715	-0.06%
2020/03/31	2	37.08	1	37.00	37.15	1	4,708	0.02%
2020/03/30	1	36.45	2	36.33	36.55	-1	4,683	-0.02%
2020/03/26	1	36.30	1	36.25	37.00	0	4,704	0.00%
2020/03/24	0	0.00	5	34.78	34.35	-5	4,724	-0.11%
2020/03/23	14	32.86	0	0.00	32.75	14	4,674	0.30%
2020/03/19	4	33.66	4	33.70	33.50	0	4,558	0.00%
2020/03/18	2	34.85	10	35.20	34.45	-8	4,437	-0.18%
2020/03/17	20	34.42	8.1	34.40	34.60	12	4,323	0.28%
2020/03/16	10	34.65	21	34.88	34.30	-11	4,185	-0.26%
2020/03/13	1	33.30	26	32.95	33.75	-25	4,087	-0.61%
2020/03/11	5	36.60	5	36.85	36.70	0	3,834	0.00%
2020/03/10	2	36.65	2	36.70	36.70	0	3,798	0.00%
2020/03/09	4	36.95	14	37.07	36.90	-10	3,733	-0.27%
2020/03/06	0	0.00	9	37.54	37.55	-9	3,674	-0.24%
2020/03/05	0	0.00	1	37.65	37.75	-1	3,644	-0.03%
2020/03/04	1	36.90	0	0.00	37.20	1	3,628	0.03%
2020/03/03	2	37.05	0	0.00	36.90	2	3,593	0.06%
2020/02/26	0	0.00	4	37.55	37.65	-4	3,530	-0.11%
2020/02/24	1	37.65	0	0.00	37.90	1	3,489	0.03%
2020/02/21	0	0.00	16.4	38.20	38.10	-16.4	3,461	-0.47%
2020/02/13	10	37.75	0	0.00	37.90	10	3,690	0.27%
2020/02/11	3	37.60	3	37.50	37.50	0	3,692	0.00%
2020/02/10	3	37.72	0	0.00	37.75	3	3,666	0.08%
2020/02/07	3	38.10	0	0.00	38.00	3	3,685	0.08%
2020/02/06	0	0.00	1	38.15	38.50	-1	3,678	-0.03%
2020/02/05	6	37.30	8	37.54	37.70	-2	3,651	-0.05%
2020/02/04	4	36.95	6	37.20	37.30	-2	3,619	-0.06%
2020/02/03	1	37.15	0	0.00	37.20	1	3,614	0.03%
2020/01/30	3	37.20	13	37.41	37.00	-10	3,552	-0.28%
2020/01/20	4	38.98	1	38.85	38.80	3	3,366	0.09%
2020/01/17	0	0.00	2	38.40	38.55	-2	3,342	-0.06%
2020/01/16	0	0.00	12	38.45	38.30	-12	3,327	-0.36%
2020/01/15	0	0.00	11	38.42	38.25	-11	3,359	-0.33%
2020/01/14	0	0.00	3	37.87	38.15	-3	3,353	-0.09%
2020/01/13	0	0.00	3	37.45	37.55	-3	3,333	-0.09%
2020/01/09	0	0.00	69	36.95	37.15	-69	3,379	-2.04%
2020/01/08	2	36.85	0	0.00	36.95	2	3,377	0.06%
2020/01/07	0	0.00	1	37.20	37.10	-1	3,364	-0.03%
2020/01/06	2	37.23	1	37.20	37.30	1	3,390	0.03%
2020/01/02	1	37.45	0	0.00	37.40	1	3,361	0.03%
2019/12/31	0.1	37.40	0	0.00	37.50	0.1	3,354	0.00%
2019/12/30	0.1	37.45	0	0.00	37.50	0.1	3,312	0.00%
2019/12/27	0	37.50	0	0.00	37.50	0	3,296	0.00%
2019/12/23	10	37.70	0	0.00	37.70	10	3,280	0.30%
2019/12/20	0	0.00	2	38.00	37.60	-2	3,258	-0.06%
2019/12/19	1	38.05	0	0.00	38.05	1	3,192	0.03%
2019/12/17	0	0.00	5	37.55	37.60	-5	3,163	-0.16%
2019/12/04	0	36.85	0	0.00	37.15	0	3,356	0.00%
2019/12/03	1	36.90	1	37.10	36.90	0	3,382	0.00%
2019/11/29	4	37.00	0	0.00	36.85	4	3,411	0.12%
2019/11/26	0	0.00	1	37.50	37.45	-1	3,438	-0.03%
2019/11/25	0	0.00	2	37.55	37.35	-2	3,338	-0.06%
2019/11/22	0	0.00	2	37.25	37.40	-2	3,393	-0.06%
2019/11/21	1	36.95	1	37.05	36.75	0	3,418	0.00%
2019/11/20	1	37.05	3	37.15	37.15	-2	3,435	-0.06%
2019/11/15	0	0.00	2	37.60	37.55	-2	3,505	-0.06%
2019/11/14	13	37.45	0	0.00	37.30	13	3,498	0.37%
2019/11/13	0	0.00	13	37.75	37.90	-13	3,477	-0.37%
2019/11/12	1	37.30	8	37.26	37.45	-7	3,400	-0.21%
2019/11/11	0	36.50	0	0.00	36.50	0	3,309	0.00%
2019/11/08	6	36.48	0	0.00	36.50	6	3,285	0.18%
2019/11/06	1	36.65	1	36.80	36.70	0	3,326	0.00%
2019/11/05	0	36.35	0	0.00	36.30	0	3,314	0.00%
2019/11/01	0	0.00	2	36.45	36.45	-2	3,299	-0.06%
2019/10/31	1	36.55	1	36.65	36.35	0	3,338	0.00%
2019/10/29	3	36.23	0	0.00	36.10	3	3,307	0.09%
2019/10/28	0	36.70	0	0.00	36.60	0	3,278	0.00%
2019/10/23	8	36.52	9	36.75	36.50	-1	3,270	-0.03%
2019/10/22	0	36.30	0	0.00	36.35	0	3,230	0.00%
2019/10/21	3	36.13	0	0.00	36.15	3	3,197	0.09%
2019/10/18	0	36.00	0	0.00	35.95	0	3,153	0.00%
2019/10/17	2	35.90	0	0.00	35.95	2	3,088	0.07%
2019/10/16	13	35.98	0	0.00	36.00	13	3,062	0.42%
2019/10/15	0	36.00	0	0.00	35.90	0	3,056	0.00%
2019/10/14	1	36.14	0	0.00	35.90	1	3,031	0.03%
2019/10/09	6	36.30	3	36.20	36.20	3	2,966	0.10%
2019/10/07	0	0.00	6	36.86	36.80	-6	2,914	-0.21%
2019/10/02	3	36.53	0	0.00	36.70	3	2,856	0.11%
2019/10/01	0.1	36.75	0	0.00	36.75	0.1	2,837	0.00%
2019/09/27	1	36.45	3	36.30	36.30	-2	2,813	-0.07%
2019/09/26	0	36.80	0	0.00	36.75	0	2,788	0.00%
2019/09/24	1	36.50	1	37.00	37.00	0	2,735	0.00%
2019/09/23	0	36.85	0	0.00	36.85	0	2,684	0.00%
2019/09/20	2	36.85	2	37.00	36.80	0	2,687	0.00%
2019/09/19	0	36.75	1	36.90	36.75	-1	2,604	-0.04%
2019/09/18	2	36.83	0	0.00	36.80	2	2,625	0.08%
2019/09/17	4	36.79	1	36.95	36.80	3	2,643	0.11%
2019/09/16	0	0.00	1	36.65	36.90	-1	2,625	-0.04%
2019/09/12	5	36.26	0	0.00	36.45	5	2,640	0.19%
2019/09/11	2	36.38	0	0.00	36.40	2	2,610	0.08%
2019/09/10	1	36.45	0	0.00	36.60	1	2,574	0.04%
2019/09/04	2.5	36.65	0	0.00	36.60	2.5	2,437	0.10%
2019/09/03	6.1	36.43	0	0.00	36.30	6.1	2,413	0.25%
2019/08/30	0	0.00	1	37.00	37.00	-1	2,400	-0.04%
2019/08/28	0.1	36.40	1	36.40	36.40	-1	2,379	-0.04%
2019/08/26	3	35.95	0	0.00	36.10	3	2,303	0.13%
2019/08/23	1	36.60	4	36.50	36.60	-3	2,278	-0.13%
2019/08/22	4	38.45	10	38.66	38.65	-6	2,224	-0.27%
2019/08/21	0	0.00	5	38.40	38.30	-5	2,329	-0.21%
2019/08/19	10	38.05	0.1	38.20	38.20	9.9	2,262	0.44%
2019/08/16	0	0.00	23	38.20	38.20	-23	2,250	-1.02%
2019/08/13	5	37.30	3	37.45	37.35	2	2,254	0.09%
2019/08/08	10	37.05	5	37.20	37.20	5	2,269	0.22%
2019/08/07	13	37.06	2	37.15	37.10	11	2,276	0.48%
2019/08/06	4	37.15	0	0.00	37.20	4	2,306	0.17%
2019/08/02	1	37.75	2	37.85	37.85	-1	2,327	-0.04%
2019/08/01	4	38.05	2	38.15	38.15	2	2,365	0.08%
2019/07/31	1	38.20	0	0.00	38.35	1	2,369	0.04%
2019/07/30	0	0.00	2	38.43	38.35	-2	2,366	-0.08%
2019/07/29	4	38.00	0	0.00	38.35	4	2,406	0.17%
2019/07/26	4	38.11	0	0.00	38.20	4	2,406	0.17%
2019/07/25	2	38.25	2	38.50	38.30	0	2,409	0.00%
2019/07/24	6	38.60	6	38.67	38.30	0	2,411	0.00%
2019/07/23	2	38.85	1	39.00	38.75	1	2,407	0.04%
2019/07/22	1	39.05	0	0.00	39.00	1	2,391	0.04%
2019/07/17	1	39.10	1	39.15	39.20	0	2,510	0.00%
2019/07/16	0	0.00	1	39.10	39.10	-1	2,498	-0.04%
2019/07/15	0	0.00	1	39.00	39.00	-1	2,526	-0.04%
2019/07/12	0	0.00	1	39.00	39.05	-1	2,572	-0.04%
2019/07/11	0	0.00	1	39.30	39.25	-1	2,619	-0.04%
2019/07/09	0	0.00	0.5	38.90	39.10	-0.5	2,754	-0.02%
2019/07/03	0	0.00	3	39.05	39.05	-3	2,943	-0.10%
2019/07/02	3	38.90	3	38.80	38.90	0	2,976	0.00%
2019/07/01	4	39.10	3	38.90	38.90	1	3,019	0.03%
2019/06/28	4	38.90	4	38.90	39.00	0	3,081	0.00%
2019/06/27	0	0.00	1	39.10	39.15	-1	3,139	-0.03%
2019/06/25	4	38.50	4	38.55	38.55	0	3,170	0.00%
2019/06/24	3	38.50	3	38.50	38.50	0	3,143	0.00%
2019/06/20	3	38.95	3	38.95	38.60	0	3,100	0.00%
2019/06/19	0	0.00	14	38.74	38.85	-14	3,071	-0.46%
2019/06/18	4	38.20	6	38.38	38.15	-2	3,048	-0.07%
2019/06/14	8	38.05	4	38.05	38.05	4	3,094	0.13%
2019/06/13	0	0.00	1	38.30	38.20	-1	3,116	-0.03%
2019/06/12	4	38.01	4	38.10	38.30	0	3,171	0.00%
2019/06/10	0	0.00	1	38.15	38.10	-1	3,204	-0.03%
2019/06/06	1	37.70	0	0.00	37.70	1	3,201	0.03%
2019/06/05	6	38.13	6	38.19	38.15	0	3,205	0.00%
2019/06/04	9	37.62	8	37.83	38.10	1	3,217	0.03%
2019/06/03	4	37.75	5	38.02	37.95	-1	3,214	-0.03%
2019/05/30	7	37.98	6	38.23	38.00	1	3,227	0.03%
2019/05/29	6	38.00	7	38.07	38.00	-1	3,244	-0.03%
2019/05/28	0	0.00	3	38.12	37.95	-3	3,256	-0.09%
2019/05/27	1	37.35	4	37.20	37.70	-3	3,109	-0.10%
2019/05/24	4	37.35	0	0.00	37.25	4	3,123	0.13%
2019/05/23	1	37.40	2	37.33	37.50	-1	3,137	-0.03%
2019/05/22	3	37.40	3	37.60	37.70	0	3,145	0.00%
2019/05/20	0	0.00	1	37.40	37.65	-1	3,138	-0.03%
2019/05/17	0	0.00	2	37.15	37.10	-2	3,118	-0.06%
2019/05/16	10.1	36.79	8	36.88	36.55	2.1	3,101	0.07%
2019/05/15	3	36.80	5	36.70	36.60	-2	3,080	-0.06%
2019/05/14	4	36.61	0	0.00	36.60	4	3,078	0.13%
2019/05/13	3.1	37.29	6	37.33	37.10	-2.9	3,020	-0.10%
2019/05/10	1	37.20	0	0.00	37.40	1	2,998	0.03%
2019/05/09	2	37.45	0	0.00	37.15	2	2,983	0.07%
2019/05/07	0	0.00	5	38.10	38.15	-5	2,890	-0.17%
2019/05/06	2	37.90	0	0.00	38.15	2	2,901	0.07%
2019/05/02	0	0.00	6	38.55	38.65	-6	2,869	-0.21%
2019/04/30	4	38.05	6	38.26	38.50	-2	2,908	-0.07%
2019/04/29	1	37.85	0	0.00	38.00	1	2,900	0.03%
2019/04/25	5	37.89	0	0.00	38.00	5	2,922	0.17%
2019/04/24	4	38.00	4	38.05	38.50	0	2,878	0.00%
2019/04/23	4	38.10	4	38.00	38.10	0	2,872	0.00%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	4	37.75	0	0.00	38.00	4	2,845	0.14%
2019/04/17	0	0.00	4	38.90	38.65	-4	2,837	-0.14%
2019/04/16	0	0.00	2	38.05	38.85	-2	2,795	-0.07%
2019/04/11	0	0.00	5	37.83	37.80	-5	2,655	-0.19%
2019/04/09	0	0.00	0.1	37.70	37.55	-0.1	2,602	0.00%
2019/04/02	1	37.10	0	0.00	37.05	1	2,568	0.04%
2019/03/29	1	36.65	1	37.05	37.00	0	2,517	0.00%
2019/03/28	1	36.75	0	0.00	36.65	1	2,584	0.04%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/25	2	37.00	0	0.00	37.15	2	2,786	0.07%
2019/03/15	0	0.00	1	36.95	37.20	-1	2,864	-0.03%
2019/03/14	2	36.63	0	0.00	36.65	2	2,809	0.07%
2019/03/12	0	0.00	4	36.89	37.00	-4	2,905	-0.14%
2019/03/08	3	36.50	0	0.00	36.40	3	3,100	0.10%
2019/03/07	1	36.75	0	0.00	36.75	1	3,332	0.03%
2019/03/05	1	36.75	0	0.00	36.75	1	3,650	0.03%
2019/03/04	3	37.05	10	37.30	37.00	-7	3,695	-0.19%
2019/02/27	4	37.25	0	0.00	37.50	4	3,713	0.11%
2019/02/26	3	37.40	18	37.59	37.30	-15	3,734	-0.40%
2019/02/25	1	37.25	0	0.00	37.55	1	3,723	0.03%
2019/02/22	3	37.10	0	0.00	37.25	3	3,737	0.08%
2019/02/21	3	37.08	0	0.00	37.10	3	3,781	0.08%
2019/02/20	1	37.35	2	37.45	37.45	-1	3,800	-0.03%
2019/02/19	0	0.00	4	37.29	37.05	-4	3,861	-0.10%
2019/02/18	0.1	37.10	0	0.00	37.05	0.1	4,003	0.00%
2019/02/15	3	37.32	5	37.65	37.20	-2	4,023	-0.05%
2019/02/14	6	37.63	0	0.00	37.60	6	4,086	0.15%
2019/02/13	2	37.70	0	0.00	37.60	2	4,093	0.05%
2019/02/11	1	37.90	0	0.00	37.90	1	4,111	0.02%
2019/01/30	2	37.80	0	0.00	37.80	2	4,105	0.05%
2019/01/29	1	37.55	0	0.00	37.70	1	4,091	0.02%
2019/01/28	0	0.00	3	37.90	37.80	-3	4,102	-0.07%
2019/01/25	2	37.15	1	37.75	37.80	1	4,133	0.02%
2019/01/24	20	37.07	0	0.00	37.00	20	4,160	0.48%
2019/01/23	6	36.83	0	0.00	37.10	6	4,223	0.14%
2019/01/22	2	37.30	1	37.20	37.10	1	4,233	0.02%
2019/01/21	4	37.95	6	37.92	37.90	-2	4,236	-0.05%
2019/01/18	0	0.00	17	37.29	38.00	-17	4,266	-0.40%
2019/01/17	3	36.72	0	0.00	37.00	3	4,319	0.07%
2019/01/16	1	36.95	2	36.90	36.85	-1	4,364	-0.02%
2019/01/15	2	37.25	2	37.35	37.25	0	4,403	0.00%
2019/01/11	2	36.80	2	37.00	36.90	0	4,623	0.00%
2019/01/10	0	0.00	22	37.14	37.20	-22	4,649	-0.47%
2019/01/09	1	36.40	5	36.30	36.75	-4	4,659	-0.09%
2019/01/08	7	35.92	12	36.29	35.90	-5	4,671	-0.11%
2019/01/07	0	0.00	16	36.14	36.35	-16	4,743	-0.34%
2019/01/04	0	0.00	2	35.85	35.70	-2	4,802	-0.04%
2019/01/03	8	35.69	8	36.00	35.65	0	4,964	0.00%
2019/01/02	4	35.63	7	36.45	35.55	-3	4,988	-0.06%
2018/12/27	0.1	36.15	0	0.00	36.15	0.1	5,041	0.00%
2018/12/26	3	36.18	3	36.25	35.95	0	5,114	0.00%
2018/12/25	3	36.00	5	36.52	36.80	-2	5,114	-0.04%
2018/12/22	0	0.00	2	35.85	35.75	-2	5,096	-0.04%
2018/12/18	4	34.86	0	0.00	34.55	4	5,010	0.08%
2018/12/17	18	35.59	0	0.00	35.55	18	4,931	0.36%
2018/12/13	3	35.90	3	35.90	36.10	0	4,920	0.00%
2018/12/12	13	35.70	0	0.00	35.80	13	4,896	0.27%
2018/12/11	7	35.52	6	35.58	35.25	1	4,865	0.02%
2018/12/10	3	35.65	3	35.75	35.45	0	4,804	0.00%
2018/12/06	1	36.30	18	36.23	36.35	-17	4,802	-0.35%
2018/12/05	1	36.90	1	37.20	36.90	0	4,739	0.00%
2018/12/04	0	0.00	0.1	37.50	37.55	-0.1	4,691	0.00%
2018/12/03	2	37.65	3	37.60	37.65	-1	4,612	-0.02%
2018/11/30	5.1	36.21	7	36.45	36.25	-1.9	4,516	-0.04%
2018/11/29	1	35.85	47	36.41	35.80	-46	4,291	-1.07%
2018/11/28	12	34.40	18	34.56	35.05	-6	4,030	-0.15%
2018/11/27	2	33.55	2	33.70	33.80	0	3,944	0.00%
2018/11/26	9	33.71	5	33.86	33.60	4	3,911	0.10%
2018/11/23	1	33.25	0	0.00	33.45	1	3,860	0.03%
2018/11/21	4	33.44	0	0.00	33.45	4	3,842	0.10%
2018/11/20	5	33.43	0	0.00	33.35	5	3,815	0.13%
2018/11/19	2	33.50	0	0.00	33.75	2	3,765	0.05%
2018/11/16	11	33.41	3	33.50	33.35	8	3,735	0.21%
2018/11/15	7	33.23	4	33.36	33.55	3	3,695	0.08%
2018/11/14	1	34.20	0	0.00	34.15	1	3,612	0.03%
2018/11/13	4	33.51	0	0.00	33.80	4	3,605	0.11%
2018/11/09	2	34.05	2	34.15	34.00	0	3,593	0.00%
2018/11/08	3	34.35	2	34.45	34.25	1	3,696	0.03%
2018/11/07	0	0.00	1	34.30	34.30	-1	3,709	-0.03%
2018/11/06	0	0.00	1	34.20	34.05	-1	3,754	-0.03%
2018/11/05	2	33.95	1	33.95	34.25	1	3,784	0.03%
2018/11/02	4	34.13	2	34.25	34.20	2	3,807	0.05%
2018/10/31	7	33.01	0	0.00	33.30	7	3,840	0.18%
2018/10/30	5	32.94	3	33.05	32.90	2	3,778	0.05%
2018/10/26	7	32.79	4	32.78	32.95	3	3,727	0.08%
2018/10/25	10	33.24	3	33.30	32.60	7	3,712	0.19%
2018/10/24	3	34.12	0	0.00	34.05	3	3,668	0.08%
2018/10/23	6	34.15	5	34.25	34.20	1	3,639	0.03%
2018/10/22	3	34.30	0	0.00	34.40	3	3,631	0.08%
2018/10/19	2	34.05	6	34.82	34.75	-4	3,619	-0.11%
2018/10/18	5	34.10	3	34.35	34.40	2	3,455	0.06%
2018/10/17	6	34.16	5	34.22	34.10	1	3,458	0.03%
2018/10/12	5	33.65	0	0.00	34.00	5	3,394	0.15%
2018/10/11	6	34.44	0	0.00	34.00	6	3,337	0.18%
2018/10/08	1	36.65	0	0.00	36.70	1	3,154	0.03%
2018/10/05	6	36.69	0.3	38.00	36.90	5.7	3,159	0.18%
2018/10/04	6	37.15	2	37.20	36.85	4	3,164	0.13%
2018/10/03	1	38.05	1	38.00	38.05	0	3,122	0.00%
2018/10/02	4	38.08	0	0.00	37.75	4	3,166	0.13%
2018/10/01	9	38.84	2	38.80	38.50	7	3,163	0.22%
2018/09/28	18	39.16	4	39.00	38.95	14	3,251	0.43%
2018/09/27	0	0.00	3	39.20	39.20	-3	3,285	-0.09%
2018/09/26	11	39.19	1	39.00	38.80	10	3,273	0.31%
2018/09/25	1	39.20	0	0.00	39.15	1	3,280	0.03%
2018/09/21	4	38.40	2	38.75	38.75	2	3,301	0.06%
2018/09/20	4	38.59	2	38.60	38.15	2	3,289	0.06%
2018/09/18	1	39.00	0	0.00	39.00	1	3,357	0.03%
2018/09/13	2	38.38	0	0.00	38.15	2	3,411	0.06%
2018/09/12	3	38.37	0	0.00	38.70	3	3,430	0.09%
2018/09/11	4	38.45	0	0.00	38.45	4	3,466	0.12%
2018/09/10	5	39.20	3	39.10	39.00	2	3,509	0.06%
2018/09/07	3	39.40	3	39.32	39.35	0	3,615	0.00%
2018/09/06	1	39.30	0	0.00	39.30	1	3,656	0.03%
2018/09/05	7	40.34	5	40.28	39.90	2	3,672	0.05%
2018/09/04	1	40.50	0	0.00	40.65	1	3,698	0.03%
2018/09/03	5	40.52	2	40.55	40.45	3	3,749	0.08%
2018/08/31	2	40.60	2	40.85	41.10	0	3,766	0.00%
2018/08/30	1	40.65	0	0.00	40.65	1	3,797	0.03%
2018/08/29	2	40.80	0	0.00	41.00	2	3,834	0.05%
2018/08/28	5	40.67	5	40.78	40.90	0	3,883	0.00%
2018/08/27	2	40.30	2	40.55	40.25	0	3,911	0.00%
2018/08/24	5	40.31	2	40.35	40.30	3	3,943	0.08%
2018/08/22	5	40.91	5	40.83	40.80	0	4,079	0.00%
2018/08/21	3	42.15	3	42.40	42.95	0	4,074	0.00%
2018/08/20	9	41.94	5	42.10	42.15	4	4,065	0.10%
2018/08/17	1	42.20	0	0.00	42.15	1	4,078	0.02%
2018/08/16	5	42.08	5	42.02	42.00	0	4,099	0.00%
2018/08/15	10	42.13	4	41.95	41.80	6	4,096	0.15%
2018/08/14	1	43.00	0	0.00	44.15	1	4,026	0.02%
2018/08/13	5	43.44	3	43.50	43.50	2	4,088	0.05%
2018/08/10	2	44.20	3	44.48	44.45	-1	4,129	-0.02%
2018/08/08	4	43.71	2	43.75	43.70	2	4,327	0.05%
2018/08/06	0	43.50	0	0.00	43.50	0	4,367	0.00%
2018/08/03	2	43.15	2	43.15	43.00	0	4,412	0.00%
2018/08/02	2	43.35	2	43.35	43.10	0	4,449	0.00%
2018/08/01	4	43.40	4.1	43.38	43.55	-0.1	4,472	0.00%
2018/07/31	1	43.25	0	0.00	43.65	1	4,473	0.02%
2018/07/27	3	43.23	3	43.55	43.60	0	4,475	0.00%
2018/07/26	3	42.60	3	43.15	43.35	0	4,502	0.00%
2018/07/24	2	42.38	0	0.00	42.65	2	4,470	0.04%
2018/07/23	1	42.80	1	43.25	43.10	0	4,489	0.00%
2018/07/13	1	43.75	1	44.00	43.95	0	4,524	0.00%
2018/07/12	1	42.40	1	42.90	43.75	0	4,493	0.00%
2018/07/11	2	42.48	0	0.00	42.50	2	4,463	0.04%
2018/07/10	0	0.00	2	43.45	43.95	-2	4,429	-0.05%
2018/07/06	5	41.12	1	41.35	41.10	4	4,372	0.09%
2018/07/05	7	43.69	3	43.83	43.00	4	4,337	0.09%
2018/07/04	0	0.00	1	44.90	45.05	-1	4,305	-0.02%
2018/07/03	3	44.45	3	44.67	44.60	0	4,387	0.00%
2018/07/02	1	45.05	1	44.90	44.90	0	4,396	0.00%
2018/06/28	8	44.34	8	44.81	44.65	0	4,347	0.00%
2018/06/27	10	45.90	9	45.91	45.55	1	4,315	0.02%
2018/06/26	8	45.91	8	46.08	46.65	0	4,315	0.00%
2018/06/25	7	46.21	7	46.26	45.90	0	4,331	0.00%
2018/06/22	9	46.25	9	46.46	46.50	0	4,364	0.00%
2018/06/21	5	46.45	7	46.34	46.50	-2	4,421	-0.05%
2018/06/20	5	46.20	5	46.48	46.90	0	4,539	0.00%
2018/06/19	1	47.20	2	47.25	47.25	-1	4,638	-0.02%
2018/06/15	3	46.45	0	0.00	46.80	3	4,717	0.06%
2018/06/13	2	46.80	2	46.80	46.80	0	4,720	0.00%
2018/06/12	2	46.95	3	47.17	46.90	-1	4,966	-0.02%
2018/06/11	3	46.93	0.3	46.75	46.75	2.8	5,001	0.05%
2018/06/08	5	47.34	5	47.35	47.35	0	5,065	0.00%
2018/06/07	0	0.00	2	48.00	48.00	-2	5,100	-0.04%
2018/06/06	6	47.30	4.3	47.28	47.35	1.8	5,067	0.03%
2018/06/05	1	48.20	0	0.00	48.15	1	5,036	0.02%
2018/06/01	1	47.10	0	0.00	47.10	1	4,955	0.02%
2018/05/30	2	46.63	2	46.65	46.85	0	4,888	0.00%
2018/05/29	1	47.25	0	0.00	47.65	1	4,885	0.02%
2018/05/25	2	47.25	2	47.50	47.50	0	4,913	0.00%
2018/05/24	1	47.10	1	47.10	47.70	0	4,906	0.00%
2018/05/23	1	47.70	7	47.87	47.95	-6	4,902	-0.12%
2018/05/22	2	47.35	2	47.35	47.70	0	4,898	0.00%
2018/05/21	3	47.60	4	47.64	47.75	-1	4,907	-0.02%
2018/05/18	3	47.20	4	47.43	47.45	-1	4,839	-0.02%
2018/05/17	3	47.28	7	47.37	47.00	-4	4,793	-0.08%
2018/05/16	1	45.95	8	45.99	46.00	-7	4,662	-0.15%
2018/05/15	6	44.55	5	45.12	45.25	1	4,668	0.02%
2018/05/14	4	44.08	7	44.11	44.45	-3	4,688	-0.06%
2018/05/11	3	43.35	0	0.00	43.30	3	4,696	0.06%
2018/05/09	1	43.50	0	0.00	43.20	1	4,654	0.02%
2018/05/07	1	42.65	0	0.00	42.40	1	4,634	0.02%
2018/04/27	4	41.89	0.7	41.80	41.80	3.3	4,540	0.07%
2018/04/26	1	42.85	0	0.00	42.65	1	4,507	0.02%
2018/04/25	0	0.00	0.2	43.40	43.50	-0.2	4,501	0.00%
2018/04/24	3	42.75	0	0.00	43.65	3	4,500	0.07%
2018/04/17	0	0.00	1	44.25	44.20	-1	4,471	-0.02%
2018/04/03	1	43.65	0	0.00	43.50	1	4,491	0.02%
2018/04/02	2	44.10	2	44.15	44.25	0	4,472	0.00%
2018/03/30	0	0.00	2	43.60	43.60	-2	4,446	-0.04%
2018/03/28	0	0.00	1	43.60	43.25	-1	4,381	-0.02%
2018/03/26	0	0.00	33	43.21	43.65	-33	4,297	-0.77%
2018/03/21	0	0.00	2	42.60	42.70	-2	3,937	-0.05%
2018/03/16	2	41.90	16	41.47	41.75	-14	3,793	-0.37%
2018/03/15	0	0.00	3	40.43	40.80	-3	3,573	-0.08%
2018/03/13	0	0.00	2	38.75	39.05	-2	3,464	-0.06%
2018/03/09	1	38.10	0	0.00	38.10	1	3,523	0.03%
2018/03/07	1	38.10	1	38.35	38.05	0	3,568	0.00%
2018/03/06	6	37.90	0	0.00	38.10	6	3,607	0.17%
2018/03/05	12	37.96	0	0.00	37.70	12	3,809	0.31%
2018/03/02	6	38.63	0	0.00	38.75	6	3,843	0.16%
2018/03/01	1	39.25	0	0.00	39.15	1	3,903	0.03%
2018/02/27	1	38.80	0	0.00	38.70	1	3,860	0.03%
2018/02/23	0	0.00	2	39.28	38.95	-2	3,858	-0.05%
2018/02/12	2	37.98	0	0.00	37.90	2	3,867	0.05%
2018/02/08	0	0.00	0	38.80	38.80	0	3,947	0.00%
2018/02/07	2	39.50	2	39.40	38.65	0	3,983	0.00%
2018/02/06	8	37.53	10	37.52	37.85	-2	3,901	-0.05%
2018/02/05	1	39.35	3	39.40	39.30	-2	3,810	-0.05%
2018/02/01	1	41.20	0	0.00	40.95	1	3,783	0.03%
2018/01/31	0	0.00	11	40.70	41.25	-11	3,844	-0.29%
2018/01/30	2	41.05	0	0.00	40.85	2	3,832	0.05%
2018/01/26	0.4	41.85	5	41.50	42.00	-4.6	3,820	-0.12%
2018/01/25	0	0.00	3	41.90	41.85	-3	3,831	-0.08%
2018/01/24	2	41.35	1	41.45	41.50	1	3,833	0.03%
2018/01/23	0	0.00	2	42.05	42.00	-2	3,836	-0.05%
2018/01/22	1	41.95	0	0.00	42.00	1	3,841	0.03%
2018/01/19	1	41.90	0	0.00	41.95	1	3,853	0.03%
2018/01/16	0	0.00	0.1	41.55	41.65	-0.1	3,862	0.00%
2018/01/10	1	41.45	0	0.00	41.60	1	4,079	0.02%
2018/01/08	1	41.90	0	0.00	42.10	1	4,127	0.02%
2018/01/05	1	42.00	6	42.04	42.25	-5	4,136	-0.12%
2018/01/04	1	41.45	0	0.00	41.80	1	4,169	0.02%
2018/01/03	1	41.55	6.1	41.60	41.70	-5.1	4,145	-0.12%