聯強 (2347)-永豐金-台南券商分點個股進出

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(已收盤)

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

聯強 (2347)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	32	75.90	2.1	76.54	76.50	29.9	4,534	0.66%
2024/11/19	0.3	75.70	3.1	76.23	76.00	-2.8	4,288	-0.07%
2024/11/18	1	73.50	1.1	74.48	73.50	-0.1	4,022	0.00%
2024/11/15	4	74.28	6.1	73.95	74.00	-2.1	3,906	-0.05%
2024/11/14	0	0.00	0.1	73.90	73.50	-0.1	3,883	0.00%
2024/11/13	1	72.20	2.4	73.29	73.80	-1.4	3,848	-0.04%
2024/11/12	1	71.50	3.2	72.69	72.70	-2.2	3,825	-0.06%
2024/11/11	1	71.50	0.1	72.00	72.40	0.9	3,762	0.02%
2024/11/08	1.1	72.17	4.3	72.63	71.50	-3.2	3,729	-0.09%
2024/11/07	2.3	71.28	1	71.60	71.10	1.3	3,729	0.03%
2024/11/06	0	0.00	1.5	72.00	71.60	-1.5	3,749	-0.04%
2024/11/05	3	71.03	0	0.00	70.50	3	3,748	0.08%
2024/10/30	2.3	70.93	1	71.20	70.90	1.3	3,909	0.03%
2024/10/29	5.1	71.20	1	71.20	71.90	4.1	3,917	0.10%
2024/10/28	0	0.00	1	72.70	72.20	-1	3,900	-0.03%
2024/10/24	0.5	72.80	0	0.00	72.50	0.5	4,025	0.01%
2024/10/23	1.3	72.47	0	0.00	72.40	1.3	4,097	0.03%
2024/10/21	4	72.60	0	0.00	72.30	4	4,232	0.10%
2024/10/17	0	0.00	1	73.30	73.00	-1	4,399	-0.02%
2024/10/16	1	72.80	0	0.00	72.70	1	4,465	0.02%
2024/10/15	0	0.00	10	73.39	73.10	-10	4,453	-0.22%
2024/10/14	0	0.00	1	73.20	73.50	-1	4,512	-0.02%
2024/10/11	0	0.00	1	73.60	73.70	-1	4,641	-0.02%
2024/10/09	1	73.70	0	0.00	72.60	1	4,677	0.02%
2024/10/07	0	0.00	2	72.80	73.40	-2	4,756	-0.04%
2024/10/01	5.5	71.10	0	0.00	70.60	5.5	4,860	0.11%
2024/09/30	2	73.50	0	0.00	72.50	2	4,917	0.04%
2024/09/27	1	73.84	3.3	73.10	73.00	-2.3	5,009	-0.05%
2024/09/26	4.2	72.79	1	72.20	71.60	3.2	5,001	0.06%
2024/09/25	0.1	72.77	1	73.00	72.70	-0.9	5,074	-0.02%
2024/09/24	2.1	71.95	1	72.80	72.20	1.1	5,070	0.02%
2024/09/23	4	72.48	1.4	72.87	72.10	2.6	5,082	0.05%
2024/09/20	10	72.71	4.1	72.82	72.70	5.9	5,086	0.12%
2024/09/19	3	71.00	3.1	71.00	70.20	-0.1	5,026	0.00%
2024/09/18	7	69.83	2	70.20	70.20	5	5,354	0.09%
2024/09/16	2	69.95	0	0.00	69.90	2	5,378	0.04%
2024/09/12	0.1	70.20	4	70.35	70.10	-3.9	5,529	-0.07%
2024/09/11	8.4	69.96	0	0.00	69.00	8.4	5,616	0.15%
2024/09/10	4	71.23	0	0.00	70.60	4	5,592	0.07%
2024/09/09	5	71.08	2	71.55	72.10	3	5,575	0.05%
2024/09/06	5	71.68	2	71.70	72.20	3	5,594	0.05%
2024/09/05	3	71.13	5	71.10	71.00	-2	5,588	-0.04%
2024/09/04	4.1	70.84	1	71.80	71.00	3.1	5,619	0.06%
2024/09/03	5	72.74	0	0.00	72.50	5	5,596	0.09%
2024/09/02	4	72.98	3.1	73.07	73.00	0.9	5,649	0.02%
2024/08/30	1	72.00	2.1	72.04	72.10	-1.1	5,869	-0.02%
2024/08/29	0	0.00	2	71.00	70.80	-2	6,282	-0.03%
2024/08/28	1	70.20	0	0.00	70.80	1	6,737	0.01%
2024/08/27	2	70.10	1	70.10	70.90	1	7,553	0.01%
2024/08/26	2	70.70	2	70.90	70.50	0	8,199	0.00%
2024/08/22	1.1	70.45	5	70.20	70.40	-3.9	8,913	-0.04%
2024/08/21	1	71.20	1	72.20	71.30	0	9,173	0.00%
2024/08/20	0	0.00	1	71.70	71.40	-1	9,325	-0.01%
2024/08/19	1	71.60	2	71.75	72.20	-1	9,451	-0.01%
2024/08/16	1	71.00	0	0.00	71.20	1	9,587	0.01%
2024/08/15	0.3	71.90	1	71.30	71.30	-0.7	9,609	-0.01%
2024/08/14	2	71.30	1	71.10	71.20	1	9,749	0.01%
2024/08/13	0	0.00	1	71.60	71.60	-1	9,814	-0.01%
2024/08/12	0.7	70.76	0	0.00	71.30	0.7	9,893	0.01%
2024/08/09	1.5	70.82	0	0.00	70.50	1.5	9,955	0.02%
2024/08/07	1	69.90	1	70.50	70.10	0	9,945	0.00%
2024/08/05	1.4	69.06	0	0.00	68.10	1.4	10,016	0.01%
2024/08/02	0.5	71.84	1	72.50	72.10	-0.5	9,900	-0.01%
2024/08/01	0.3	71.70	1	72.30	72.30	-0.7	9,875	-0.01%
2024/07/31	0.3	72.00	0	0.00	71.10	0.3	9,896	0.00%
2024/07/30	0.1	70.79	2	70.30	71.60	-1.9	9,924	-0.02%
2024/07/29	0.4	71.94	7	71.29	71.70	-6.6	9,946	-0.07%
2024/07/26	2.1	71.86	2	71.90	72.30	0.1	9,931	0.00%
2024/07/23	0	0.00	3	72.50	72.90	-3	9,895	-0.03%
2024/07/22	1	72.21	2	73.05	72.90	-1	9,890	-0.01%
2024/07/19	3	73.53	1	73.50	73.40	2	9,856	0.02%
2024/07/17	8.7	74.20	6.1	74.50	74.30	2.6	9,821	0.03%
2024/07/16	5	73.60	7	73.31	73.90	-2	9,887	-0.02%
2024/07/15	7.1	73.53	0	0.00	73.70	7.1	10,024	0.07%
2024/07/12	6.1	73.58	7.1	73.51	73.70	-1	10,021	-0.01%
2024/07/11	0.8	72.56	0	0.00	72.20	0.8	9,960	0.01%
2024/07/10	0	0.00	1	72.50	72.40	-1	10,016	-0.01%
2024/07/09	1.3	71.86	2	71.85	71.80	-0.7	10,041	-0.01%
2024/07/08	2.1	72.25	4	72.28	72.50	-1.9	10,004	-0.02%
2024/07/05	10.9	71.83	2	71.80	72.00	8.9	10,007	0.09%
2024/07/04	9.6	72.45	1	73.99	72.70	8.5	9,870	0.09%
2024/07/03	3.5	72.47	0.2	73.70	72.50	3.3	9,743	0.03%
2024/07/02	2	73.05	2.1	72.72	73.50	-0.1	9,632	0.00%
2024/07/01	1.4	71.97	1	72.60	72.60	0.4	9,572	0.00%
2024/06/28	3.1	72.31	1	72.50	73.10	2.1	9,453	0.02%
2024/06/27	1.4	72.95	1	73.10	72.90	0.4	9,378	0.00%
2024/06/26	14	74.02	0.1	74.80	73.90	13.9	9,326	0.15%
2024/06/25	6.3	73.85	0	0.00	75.00	6.3	9,235	0.07%
2024/06/24	10.3	75.13	2	76.75	74.30	8.3	9,150	0.09%
2024/06/21	3	84.90	0	0.00	84.30	3	8,785	0.03%
2024/06/19	0	0.00	14	86.31	86.50	-14	8,654	-0.16%
2024/06/18	1	85.66	2.4	84.70	85.00	-1.3	8,677	-0.02%
2024/06/14	0	0.00	1	83.30	82.80	-1	8,736	-0.01%
2024/06/13	3	83.00	6	83.33	83.40	-3	8,853	-0.03%
2024/06/12	1	82.80	0	0.00	82.70	1	8,958	0.01%
2024/06/11	2	83.90	0	0.00	83.60	2	9,042	0.02%
2024/06/07	0	0.00	2	83.10	82.60	-2	9,089	-0.02%
2024/06/06	1	82.90	0	0.00	83.20	1	9,100	0.01%
2024/06/05	1	82.70	0	0.00	81.90	1	9,050	0.01%
2024/06/04	2	82.15	1	82.50	82.70	1	8,842	0.01%
2024/06/03	1	82.62	1	83.70	83.50	0	8,427	0.00%
2024/05/31	4	82.34	9	83.31	84.40	-5	8,005	-0.06%
2024/05/30	4.5	83.41	2	85.40	85.40	2.5	7,231	0.03%
2024/05/29	2	88.58	1	87.70	87.40	1	6,573	0.02%
2024/05/28	2	87.90	0	0.00	88.70	2	6,215	0.03%
2024/05/27	1.1	82.18	2	85.00	87.00	-0.9	5,929	-0.02%
2024/05/24	0	0.00	1	83.10	83.40	-1	5,686	-0.02%
2024/05/22	4.2	81.58	0.2	81.60	81.30	4	5,433	0.07%
2024/05/21	2	83.99	1	84.90	83.30	1	5,311	0.02%
2024/05/20	2.1	83.51	0	0.00	84.00	2.1	5,289	0.04%
2024/05/17	1	85.10	1	85.80	85.10	0	5,180	0.00%
2024/05/16	0.2	87.80	1	88.60	86.60	-0.8	5,109	-0.02%
2024/05/15	2	87.35	2	87.50	86.50	0	5,094	0.00%
2024/05/10	1	83.00	4.2	83.47	85.90	-3.2	5,036	-0.06%
2024/05/09	0.1	80.45	1	80.90	80.80	-0.9	4,952	-0.02%
2024/05/08	0	0.00	0.2	81.64	81.60	-0.2	4,936	0.00%
2024/05/07	0	0.00	1	82.10	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	3	81.27	81.90	-3	4,902	-0.06%
2024/05/02	0	0.00	1.6	81.10	81.50	-1.6	4,829	-0.03%
2024/04/29	0	0.00	2	77.75	79.00	-2	4,741	-0.04%
2024/04/26	2	76.50	0	0.00	76.50	2	4,732	0.04%
2024/04/25	1	77.60	2	77.30	77.10	-1	4,683	-0.02%
2024/04/24	3	78.77	3	79.00	79.20	0	4,655	0.00%
2024/04/23	8	77.50	4	78.98	79.30	4	4,687	0.09%
2024/04/22	0	0.00	2.3	76.88	78.70	-2.3	4,661	-0.05%
2024/04/18	1	76.70	0	0.00	76.90	1	4,399	0.02%
2024/04/17	0.1	76.60	0	0.00	77.00	0.1	4,320	0.00%
2024/04/16	2.1	76.17	0	0.00	75.80	2.1	4,250	0.05%
2024/04/15	0.1	76.00	0	0.00	76.40	0.1	4,166	0.00%
2024/04/11	0.5	76.50	0	0.00	76.50	0.5	4,092	0.01%
2024/04/10	0	0.00	2	76.75	76.80	-2	4,095	-0.05%
2024/04/09	1	77.00	0.3	76.90	76.90	0.7	4,120	0.02%
2024/04/08	1.1	75.24	3	75.97	76.30	-2	4,099	-0.05%
2024/04/03	0.3	76.02	1	77.00	76.10	-0.8	4,056	-0.02%
2024/04/02	1	76.90	0	0.00	77.00	1	4,048	0.02%
2024/04/01	0	76.10	0	0.00	75.90	0	4,033	0.00%
2024/03/29	1	77.40	1	77.50	78.90	0	4,015	0.00%
2024/03/28	0	78.40	0	0.00	78.40	0	3,982	0.00%
2024/03/22	1.1	77.98	1.5	77.68	78.40	-0.4	4,076	-0.01%
2024/03/21	0.6	77.07	2.2	77.26	78.50	-1.6	4,065	-0.04%
2024/03/20	0	77.80	1	78.60	78.20	-1	4,000	-0.02%
2024/03/19	1	78.80	0	0.00	79.00	1	3,954	0.03%
2024/03/18	5.5	78.84	10.1	80.09	80.10	-4.5	3,861	-0.12%
2024/03/15	6	78.50	21.4	79.65	79.50	-15.4	3,764	-0.41%
2024/03/14	1	79.70	4	76.70	76.90	-3	3,599	-0.08%
2024/03/13	4	77.10	8	76.79	78.10	-4	3,509	-0.11%
2024/03/12	1	74.90	2	75.40	75.30	-1	3,391	-0.03%
2024/03/11	1.1	73.74	5.5	74.57	74.00	-4.4	3,337	-0.13%
2024/03/08	0.1	75.00	0	0.00	74.70	0.1	3,342	0.00%
2024/03/07	0	0.00	6	75.93	76.00	-6	3,331	-0.18%
2024/03/06	0.1	75.78	0	0.00	76.00	0.1	3,311	0.00%
2024/03/05	1.9	74.83	2.1	75.19	75.50	-0.2	3,351	-0.01%
2024/03/04	0.1	76.30	1	76.60	76.50	-1	3,355	-0.03%
2024/03/01	0.1	76.50	0	77.00	76.70	0	3,389	0.00%
2024/02/29	0	0.00	1	77.30	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	7	77.00	76.30	-7	3,428	-0.20%
2024/02/26	1	76.10	0	0.00	76.00	1	3,414	0.03%
2024/02/22	0.2	75.40	10	76.20	76.30	-9.8	3,496	-0.28%
2024/02/21	0	0.00	1	75.70	75.90	-1	3,473	-0.03%
2024/02/19	1	74.60	0	0.00	74.70	1	3,468	0.03%
2024/02/16	1	74.50	1.1	75.41	74.10	-0.1	3,498	0.00%
2024/02/15	0	0.00	3	72.63	73.00	-3	3,464	-0.09%
2024/02/05	0	0.00	0.1	71.60	71.50	-0.1	3,477	0.00%
2024/02/02	7	72.46	20	72.80	72.30	-13	3,467	-0.37%
2024/01/31	0.2	71.40	3	71.90	72.00	-2.8	3,443	-0.08%
2024/01/30	20.1	72.00	0	0.00	71.80	20.1	3,439	0.58%
2024/01/29	0	0.00	0	72.50	72.70	0	3,436	0.00%
2024/01/26	0	0.00	4.5	72.64	72.70	-4.5	3,453	-0.13%
2024/01/25	0	0.00	5.1	72.64	72.70	-5.1	3,445	-0.15%
2024/01/24	0.1	72.35	5.1	72.50	72.60	-5	3,483	-0.14%
2024/01/22	1	71.20	4.3	71.27	71.80	-3.3	3,516	-0.09%
2024/01/19	0	0.00	1	69.00	70.10	-1	3,495	-0.03%
2024/01/17	1	70.30	1	70.20	69.90	0	3,496	0.00%
2024/01/16	0	69.70	0.2	70.10	70.30	-0.2	3,423	0.00%
2024/01/15	1	69.60	0.4	70.00	69.90	0.6	3,412	0.02%
2024/01/11	0.1	68.80	0	0.00	69.00	0.1	3,417	0.00%
2024/01/09	1.5	69.10	1.3	69.47	69.00	0.2	3,515	0.00%
2024/01/08	1	69.50	35	70.33	69.70	-34	3,519	-0.97%
2024/01/05	8	70.09	6.2	70.20	70.20	1.9	3,523	0.05%
2024/01/04	0	0.00	0.1	70.00	70.60	-0.1	3,534	0.00%
2024/01/03	5.2	69.20	9	69.63	70.10	-3.9	3,588	-0.11%
2024/01/02	21	70.35	1.1	70.21	70.10	19.9	3,548	0.56%
2023/12/29	12	70.36	2	70.25	70.20	10	3,545	0.28%
2023/12/28	0	0.00	2	70.70	70.50	-2	3,564	-0.06%
2023/12/26	2	69.60	2	70.00	70.20	0	3,519	0.00%
2023/12/25	1	69.30	5	69.16	69.80	-4	3,503	-0.11%
2023/12/22	1	68.80	1	68.10	69.10	0	3,486	0.00%
2023/12/21	4	67.93	2	68.50	68.90	2	3,451	0.06%
2023/12/20	3.1	67.86	0	0.00	68.60	3.1	3,417	0.09%
2023/12/19	0.3	67.84	0	0.00	68.70	0.3	3,377	0.01%
2023/12/18	3.2	68.55	0	0.00	68.80	3.2	3,359	0.10%
2023/12/15	0.2	68.48	1	68.30	68.40	-0.8	3,342	-0.02%
2023/12/13	0.1	68.40	0	0.00	69.10	0.1	3,306	0.00%
2023/12/12	0.3	68.59	3	68.90	69.20	-2.7	3,330	-0.08%
2023/12/06	0.3	66.50	1	66.90	66.50	-0.7	3,397	-0.02%
2023/12/05	0.5	66.79	0	0.00	66.50	0.5	3,404	0.01%
2023/12/04	0.2	67.74	4	68.00	67.40	-3.8	3,429	-0.11%
2023/11/30	0	0.00	4	68.53	68.90	-4	3,462	-0.12%
2023/11/29	0	0.00	0.3	68.70	67.90	-0.3	3,393	-0.01%
2023/11/28	0	0.00	1	68.62	68.10	-1	3,346	-0.03%
2023/11/27	2	69.60	1.2	68.98	68.40	0.8	3,335	0.02%
2023/11/24	0	0.00	1	69.00	68.10	-1	3,266	-0.03%
2023/11/23	1	67.98	0	0.00	67.90	1	3,223	0.03%
2023/11/22	1	67.90	1	68.00	68.40	0	3,190	0.00%
2023/11/21	0	68.60	61.4	68.53	68.80	-61.3	3,170	-1.93%
2023/11/20	2.1	66.59	1	66.30	66.40	1.1	3,084	0.03%
2023/11/17	0	0.00	10.2	67.19	67.10	-10.2	3,063	-0.33%
2023/11/16	5.2	65.75	2.1	65.94	66.00	3.1	3,044	0.10%
2023/11/15	4.4	65.81	1	67.00	66.00	3.4	3,043	0.11%
2023/11/14	1	66.00	1	66.00	66.00	0	3,013	0.00%
2023/11/13	31.3	66.19	1	65.30	65.30	30.3	2,999	1.01%
2023/11/10	0	0.00	17	68.82	68.90	-17	2,953	-0.58%
2023/11/09	2	68.30	0	0.00	68.60	2	2,953	0.07%
2023/11/08	3	69.20	1	69.00	68.80	2	2,969	0.07%
2023/11/07	1	69.20	3.1	69.60	69.60	-2.1	2,960	-0.07%
2023/11/06	1	69.10	0.2	69.46	69.20	0.8	2,973	0.03%
2023/11/03	0	0.00	2.6	68.70	68.90	-2.6	2,963	-0.09%
2023/11/02	1	68.50	4	68.60	68.50	-3	2,966	-0.10%
2023/11/01	0	0.00	4.1	68.76	68.50	-4.1	2,961	-0.14%
2023/10/31	2	68.60	6.3	68.67	68.70	-4.3	2,938	-0.15%
2023/10/30	1	67.80	1	67.50	67.80	0	2,897	0.00%
2023/10/27	0	0.00	1	66.71	67.20	-1	2,893	-0.04%
2023/10/26	0.1	66.20	0	0.00	66.40	0.1	2,945	0.00%
2023/10/23	2.1	65.90	3	66.40	66.20	-1	2,945	-0.03%
2023/10/20	1	66.68	0	0.00	67.00	1	2,944	0.04%
2023/10/19	1	67.60	46.6	68.09	67.90	-45.6	2,991	-1.52%
2023/10/18	15	67.93	2	68.00	67.80	13	3,056	0.43%
2023/10/17	0	0.00	2	67.90	67.60	-2	3,066	-0.07%
2023/10/13	1	67.80	2	67.90	68.00	-1	3,190	-0.03%
2023/10/11	3.1	66.91	5.1	67.16	67.50	-2	3,180	-0.06%
2023/10/06	0	64.50	5	64.48	65.00	-5	3,151	-0.16%
2023/10/05	0	63.70	1.1	63.43	63.80	-1.1	3,150	-0.03%
2023/10/04	1	63.10	4	63.15	63.10	-3	3,153	-0.10%
2023/10/03	1	63.41	0	0.00	63.60	1	3,136	0.03%
2023/10/02	1	63.80	2	63.60	63.70	-1	3,215	-0.03%
2023/09/27	1	63.20	6	63.03	63.20	-5	3,221	-0.16%
2023/09/22	2	63.30	0.7	63.00	63.70	1.3	3,276	0.04%
2023/09/21	9	63.59	0.6	63.15	62.90	8.4	3,277	0.26%
2023/09/20	6	63.63	4.1	64.07	63.90	1.9	3,234	0.06%
2023/09/19	2	63.70	4.6	64.36	64.20	-2.6	3,214	-0.08%
2023/09/18	0	0.00	4	64.50	63.90	-4	3,189	-0.13%
2023/09/15	4	63.80	3	64.13	64.40	1	3,187	0.03%
2023/09/14	0	0.00	2	63.80	64.00	-2	3,141	-0.06%
2023/09/13	0.1	62.50	0.3	62.79	62.80	-0.2	3,115	-0.01%
2023/09/11	0	0.00	4	61.98	62.00	-4	3,204	-0.12%
2023/09/07	0	0.00	0	62.50	62.80	0	3,211	0.00%
2023/09/06	0.1	61.70	3	62.13	62.50	-3	3,206	-0.09%
2023/09/05	7	61.10	0	0.00	61.30	7	3,157	0.22%
2023/09/04	1	61.30	0.2	61.20	61.40	0.9	3,196	0.03%
2023/09/01	0	0.00	0.4	61.22	61.00	-0.4	3,459	-0.01%
2023/08/31	1	60.80	51.1	61.00	61.10	-50.1	3,557	-1.41%
2023/08/30	1	60.30	1	60.30	60.40	0	3,573	0.00%
2023/08/29	3	60.40	0	0.00	60.40	3	3,635	0.08%
2023/08/25	2.7	59.64	1	59.80	59.50	1.7	3,984	0.04%
2023/08/24	3	59.10	0	0.00	59.10	3	4,013	0.07%
2023/08/22	12	59.07	0	0.00	58.50	12	4,068	0.30%
2023/08/21	3.2	59.78	1.4	59.91	59.70	1.8	4,092	0.04%
2023/08/18	0	0.00	3	59.50	59.70	-3	4,095	-0.07%
2023/08/17	0	0.00	4.8	59.00	58.90	-4.8	4,116	-0.12%
2023/08/16	1	59.40	8	59.18	59.00	-7	4,134	-0.17%
2023/08/15	4	59.20	1	59.20	59.10	3	4,149	0.07%
2023/08/14	1	57.80	2	57.90	58.60	-1	4,170	-0.02%
2023/08/11	0	59.00	0	0.00	58.80	0	4,184	0.00%
2023/08/10	1	58.90	0	0.00	58.80	1	4,229	0.02%
2023/08/09	0	0.00	4	58.90	59.10	-4	4,252	-0.09%
2023/08/08	0	0.00	1	58.89	58.60	-1	4,278	-0.02%
2023/08/07	4	58.48	10.1	58.45	58.90	-6.1	4,280	-0.14%
2023/08/04	1	58.40	0	0.00	58.10	1	4,289	0.02%
2023/08/01	7.2	59.00	0	0.00	59.10	7.2	4,275	0.17%
2023/07/31	3.1	59.01	10	59.00	59.20	-6.9	4,283	-0.16%
2023/07/28	0	0.00	1	58.90	59.20	-1	4,236	-0.02%
2023/07/27	1	58.60	1	58.70	58.80	0	4,227	0.00%
2023/07/26	1	57.50	0	0.00	58.20	1	4,208	0.02%
2023/07/25	3	57.77	1	57.90	58.10	2	4,202	0.05%
2023/07/24	7	58.21	0	58.40	58.40	7	4,177	0.17%
2023/07/20	0.2	59.10	0.1	59.50	58.90	0.1	4,015	0.00%
2023/07/19	0.1	59.90	1	59.90	59.30	-1	3,928	-0.02%
2023/07/18	1	58.80	9	59.10	59.50	-8	3,853	-0.21%
2023/07/17	2	58.40	0	0.00	58.90	2	3,777	0.05%
2023/07/14	1.2	58.53	5	58.40	58.40	-3.8	3,757	-0.10%
2023/07/13	22	58.99	3	59.10	58.60	19	3,740	0.51%
2023/07/11	0.1	57.06	0	0.00	57.00	0.1	3,669	0.00%
2023/07/10	1.2	55.98	0	0.00	55.90	1.2	3,672	0.03%
2023/07/07	30.2	56.14	0	0.00	55.80	30.2	3,675	0.82%
2023/07/06	14.1	57.83	0	0.00	57.50	14.1	3,605	0.39%
2023/07/05	0	0.00	1	58.90	58.50	-1	3,572	-0.03%
2023/07/04	0.1	58.60	1	58.30	58.50	-1	3,569	-0.03%
2023/07/03	2.2	58.06	0	0.00	58.10	2.2	3,577	0.06%
2023/06/30	7.8	58.35	0	0.00	58.00	7.8	3,563	0.22%
2023/06/29	2	58.70	0	0.00	58.70	2	3,528	0.06%
2023/06/28	0.1	59.25	1	58.90	59.20	-0.9	3,518	-0.03%
2023/06/27	1	59.00	0	0.00	58.80	1	3,539	0.03%
2023/06/21	2	59.30	0	0.00	59.40	2	3,562	0.06%
2023/06/19	2	58.95	0	0.00	58.70	2	3,541	0.06%
2023/06/16	54.6	59.49	3	59.67	59.00	51.6	3,544	1.45%
2023/06/15	1	60.00	2	60.05	59.90	-1	3,447	-0.03%
2023/06/14	0.1	60.28	1	60.10	59.90	-0.9	3,438	-0.03%
2023/06/12	7	59.71	1.2	60.10	60.00	5.8	3,465	0.17%
2023/06/09	1.2	59.10	60	58.90	59.00	-58.9	3,482	-1.69%
2023/06/08	9.8	58.67	1	59.30	58.60	8.8	3,542	0.25%
2023/06/07	11	59.58	3	59.47	59.20	8	3,549	0.23%
2023/06/06	28	63.68	40	63.60	63.40	-12	3,446	-0.35%
2023/06/05	2.4	63.78	0	0.00	63.70	2.4	3,350	0.07%
2023/06/02	1	63.30	1	63.90	63.80	0	3,299	0.00%
2023/06/01	2.1	63.26	1	64.00	63.10	1.1	3,240	0.03%
2023/05/31	0.3	63.80	1	64.00	63.90	-0.7	3,200	-0.02%
2023/05/30	4	63.83	0	0.00	63.60	4	2,893	0.14%
2023/05/25	6	64.70	2	64.90	65.20	4	2,897	0.14%
2023/05/23	2	64.65	0.1	65.40	65.60	1.9	2,852	0.07%
2023/05/22	0	0.00	6	65.22	65.40	-6	2,832	-0.21%
2023/05/19	1.4	64.57	2.2	64.98	65.00	-0.8	2,821	-0.03%
2023/05/18	0.1	64.30	0	0.00	64.50	0.1	2,842	0.00%
2023/05/16	0.2	64.00	1	63.70	64.10	-0.8	2,806	-0.03%
2023/05/15	1	63.60	4.1	63.42	63.60	-3.1	2,784	-0.11%
2023/05/12	0	0.00	0	62.50	62.80	0	2,774	0.00%
2023/05/11	0	0.00	0	62.50	62.40	0	2,761	0.00%
2023/05/10	1	61.90	1	62.60	62.60	0	2,760	0.00%
2023/05/09	0	0.00	1	62.50	62.50	-1	2,771	-0.04%
2023/05/08	1.3	62.42	1	62.60	62.50	0.3	2,812	0.01%
2023/05/05	1	61.70	3	62.40	62.40	-2	2,848	-0.07%
2023/05/04	2	62.05	27	61.99	62.10	-25	2,901	-0.86%
2023/05/03	0	0.00	2.1	61.59	61.80	-2.1	2,920	-0.07%
2023/05/02	3	61.20	0	0.00	61.20	3	2,996	0.10%
2023/04/28	0	0.00	0.1	61.50	61.90	-0.1	3,078	0.00%
2023/04/27	2	60.25	0	0.00	60.90	2	3,066	0.07%
2023/04/26	0	0.00	3	61.30	61.10	-3	3,053	-0.10%
2023/04/25	25	61.00	2	61.10	60.70	23	3,058	0.75%
2023/04/24	1	60.20	2	60.80	60.90	-1	3,076	-0.03%
2023/04/21	4.1	60.35	0	0.00	60.20	4.1	3,097	0.13%
2023/04/20	0	0.00	4.2	61.40	61.00	-4.2	3,087	-0.13%
2023/04/19	1	61.80	7.5	62.51	61.70	-6.5	3,107	-0.21%
2023/04/18	0	0.00	3	62.33	62.40	-3	3,084	-0.10%
2023/04/17	0.2	62.20	3	62.30	62.10	-2.8	3,101	-0.09%
2023/04/14	0	0.00	8	61.90	62.00	-8	3,105	-0.26%
2023/04/12	0	0.00	2	62.45	62.20	-2	3,113	-0.06%
2023/04/11	6.1	61.90	3	61.90	62.00	3.1	3,143	0.10%
2023/04/10	0.3	61.30	0.2	61.20	61.00	0.2	3,173	0.00%
2023/04/07	2	61.00	0	0.00	60.70	2	3,195	0.06%
2023/04/06	1.3	60.75	0	0.00	60.50	1.3	3,196	0.04%
2023/03/30	1	60.90	1	61.00	61.00	0	3,332	0.00%
2023/03/29	10.1	60.80	0.5	61.00	60.80	9.6	3,507	0.27%
2023/03/28	1	61.00	0	0.00	61.00	1	3,742	0.03%
2023/03/27	13.2	61.78	0	0.00	61.50	13.2	3,948	0.33%
2023/03/24	1	62.40	0.9	62.10	61.80	0.1	4,176	0.00%
2023/03/22	0.2	61.90	6.2	62.02	61.80	-5.9	4,239	-0.14%
2023/03/21	5.2	61.92	2.1	62.00	61.50	3.2	4,291	0.07%
2023/03/17	0	0.00	1	61.70	61.50	-1	4,359	-0.02%
2023/03/16	1.1	60.94	2	61.05	60.90	-0.9	4,377	-0.02%
2023/03/15	3.1	61.26	1	61.40	61.10	2.1	4,388	0.05%
2023/03/14	0	0.00	2	61.70	61.10	-2	4,416	-0.05%
2023/03/13	5.1	61.79	7	61.73	61.50	-1.9	4,433	-0.04%
2023/03/10	5.3	61.46	0	0.00	61.30	5.3	4,422	0.12%
2023/03/09	23.7	61.54	11	61.73	61.90	12.7	4,421	0.29%
2023/03/08	3.2	64.49	0	0.00	64.30	3.2	4,339	0.07%
2023/03/07	0	0.00	4.9	64.76	64.70	-4.9	4,404	-0.11%
2023/03/06	1	63.90	1.1	64.09	63.80	-0.1	4,480	0.00%
2023/03/03	0	0.00	1.2	64.17	63.70	-1.2	4,553	-0.03%
2023/03/02	0	0.00	3.1	63.46	63.60	-3.1	4,653	-0.07%
2023/03/01	1.5	61.98	1	62.40	62.30	0.5	4,696	0.01%
2023/02/24	5.4	62.76	0	0.00	62.50	5.4	4,729	0.11%
2023/02/23	0.1	63.70	0	0.00	63.60	0.1	4,728	0.00%
2023/02/22	3.2	63.25	1	63.50	63.40	2.2	4,777	0.05%
2023/02/21	1	63.90	0	0.00	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	0	0.00	2	63.30	63.60	-2	4,823	-0.04%
2023/02/16	0	0.00	0.1	62.80	63.20	-0.1	4,885	0.00%
2023/02/15	0.1	62.59	1	62.80	62.20	-0.9	4,905	-0.02%
2023/02/14	1	63.00	0	0.00	62.90	1	4,887	0.02%
2023/02/09	1	62.50	2.4	63.05	62.80	-1.4	4,971	-0.03%
2023/02/07	1	62.60	1	63.00	62.90	0	5,066	0.00%
2023/02/06	0	0.00	6.7	62.56	62.60	-6.7	5,070	-0.13%
2023/02/03	0	0.00	4	62.07	62.60	-4	5,060	-0.08%
2023/02/02	6	61.60	2	61.70	61.50	4	5,024	0.08%
2023/02/01	1	61.20	7	61.01	61.30	-6	4,963	-0.12%
2023/01/31	1	60.40	1	60.20	60.40	0	4,951	0.00%
2023/01/30	3	60.39	1	61.50	60.80	2	4,882	0.04%
2023/01/16	0	0.00	0.2	60.10	60.10	-0.2	4,845	0.00%
2023/01/13	0	0.00	0.3	59.90	59.70	-0.3	4,856	-0.01%
2023/01/12	0.6	59.40	0.6	59.40	59.10	0	4,965	0.00%
2023/01/11	2	60.15	0	0.00	59.70	2	4,973	0.04%
2023/01/10	1.1	59.80	0	0.00	60.10	1.1	5,009	0.02%
2023/01/09	0	0.00	2	59.55	59.90	-2	5,054	-0.04%
2023/01/06	0	0.00	3	58.60	58.70	-3	5,050	-0.06%
2023/01/05	3.5	58.67	2	58.80	58.60	1.5	5,097	0.03%
2023/01/04	1.2	58.70	0	0.00	58.50	1.2	5,153	0.02%
2023/01/03	2	58.85	0	0.00	59.10	2	5,208	0.04%
2022/12/30	0	0.00	1	59.50	59.20	-1	5,206	-0.02%
2022/12/29	2	58.55	3	58.80	59.20	-1	5,233	-0.02%
2022/12/28	2.5	59.52	0	0.00	59.40	2.5	5,220	0.05%
2022/12/27	1.5	60.27	1	60.30	60.40	0.5	5,228	0.01%
2022/12/26	0	61.00	0	0.00	61.10	0	5,241	0.00%
2022/12/23	1.1	60.80	2	61.00	61.00	-1	5,286	-0.02%
2022/12/22	1.1	61.50	2	61.90	61.50	-1	5,320	-0.02%
2022/12/21	1	61.10	0	0.00	61.20	1	5,244	0.02%
2022/12/20	0.7	61.53	3.9	62.27	61.40	-3.2	5,102	-0.06%
2022/12/19	2	60.50	5.2	61.64	61.60	-3.2	4,926	-0.07%
2022/12/16	5	59.10	12.3	60.70	61.40	-7.3	4,742	-0.15%
2022/12/15	0	0.00	1	60.00	60.00	-1	4,621	-0.02%
2022/12/14	0	0.00	1.2	59.70	59.90	-1.2	4,680	-0.03%
2022/12/13	2.1	58.75	2	58.90	59.00	0.1	4,712	0.00%
2022/12/12	19.3	58.53	5	58.38	59.00	14.3	4,717	0.30%
2022/12/07	5.1	59.38	8	59.91	59.50	-2.9	4,800	-0.06%
2022/12/06	2.4	60.30	2.2	59.55	60.00	0.2	4,793	0.00%
2022/12/05	0	0.00	3	60.77	61.10	-3	4,813	-0.06%
2022/12/02	1	60.10	0	0.00	59.90	1	4,757	0.02%
2022/12/01	1	59.50	6.1	59.55	59.70	-5.1	4,752	-0.11%
2022/11/30	10	58.30	0	0.00	58.30	10	4,729	0.21%
2022/11/29	10	57.76	0	0.00	57.60	10	4,663	0.22%
2022/11/28	1.2	57.45	0	0.00	57.40	1.2	4,623	0.03%
2022/11/25	2.8	58.36	0	0.00	57.80	2.8	4,565	0.06%
2022/11/24	10	58.90	6	58.92	58.80	4	4,522	0.09%
2022/11/23	0	0.00	25.1	58.61	58.20	-25.1	4,452	-0.56%
2022/11/22	0	0.00	6	57.37	57.80	-6	4,438	-0.14%
2022/11/21	1.1	56.13	9	56.36	56.60	-7.9	4,374	-0.18%
2022/11/18	3.1	55.63	0	0.00	55.50	3.1	4,341	0.07%
2022/11/17	4.1	55.87	1	56.10	56.00	3.1	4,302	0.07%
2022/11/16	1	55.80	11	56.00	55.80	-10	4,311	-0.23%
2022/11/15	0	0.00	1	56.00	56.30	-1	4,303	-0.02%
2022/11/14	0	0.00	2	55.95	56.10	-2	4,299	-0.05%
2022/11/11	1	54.80	1	54.80	54.90	0	4,221	0.00%
2022/11/10	1.2	54.03	3	53.90	54.20	-1.8	4,181	-0.04%
2022/11/09	0	0.00	2	54.40	54.30	-2	4,200	-0.05%
2022/11/08	3.1	53.64	4	54.23	54.40	-1	4,179	-0.02%
2022/11/07	9	54.20	1	54.30	54.10	8	4,152	0.19%
2022/11/04	2.2	53.48	7	54.00	54.40	-4.8	4,139	-0.12%
2022/11/03	5	52.64	2	51.90	52.90	3	4,087	0.07%
2022/11/02	13	52.21	1	52.20	52.30	12	4,129	0.29%
2022/11/01	2.5	52.24	0	0.00	52.20	2.5	4,171	0.06%
2022/10/31	3	52.63	0	0.00	52.60	3	4,195	0.07%
2022/10/27	6	53.23	0	0.00	53.10	6	4,223	0.14%
2022/10/26	1	53.40	0	0.00	53.50	1	4,236	0.02%
2022/10/25	1	53.60	3	54.06	53.50	-2	4,242	-0.05%
2022/10/24	1	53.60	0	0.00	53.80	1	4,298	0.02%
2022/10/21	2	53.70	0	0.00	53.60	2	4,301	0.05%
2022/10/20	3	53.37	3	54.37	54.60	0	4,319	0.00%
2022/10/19	1	54.80	10	54.74	54.40	-9	4,249	-0.21%
2022/10/18	3.2	53.28	2.2	53.85	53.80	1	4,241	0.02%
2022/10/17	2	53.60	2	53.45	53.70	0	4,279	0.00%
2022/10/14	2	53.30	0	0.00	52.80	2	4,311	0.05%
2022/10/13	3.1	52.98	3	53.43	53.10	0.1	4,371	0.00%
2022/10/12	2	52.85	2	53.10	53.00	0	4,399	0.00%
2022/10/11	1	53.90	2	53.45	53.50	-1	4,410	-0.02%
2022/10/07	2	54.35	2	54.20	54.40	0	4,377	0.00%
2022/10/06	0.1	55.00	5	55.16	54.90	-5	4,410	-0.11%
2022/10/05	0.1	54.60	1	55.00	54.10	-0.9	4,439	-0.02%
2022/10/04	4	54.43	5	54.42	54.30	-1	4,452	-0.02%
2022/10/03	1	52.10	1.3	52.97	53.30	-0.3	4,409	-0.01%
2022/09/30	10.1	52.09	1	52.50	52.80	9.1	4,405	0.21%
2022/09/29	1.1	52.67	3	52.30	52.80	-1.9	4,403	-0.04%
2022/09/28	1	52.40	0	0.00	52.80	1	4,382	0.02%
2022/09/26	5.1	52.60	0	52.70	52.20	5	4,348	0.12%
2022/09/23	4	53.23	0	0.00	53.10	4	4,344	0.09%
2022/09/22	17.2	53.81	0	0.00	53.90	17.2	4,362	0.39%
2022/09/21	10	54.94	8	55.34	54.90	2	4,283	0.05%
2022/09/20	2	56.35	0	0.00	56.10	2	4,200	0.05%
2022/09/19	1.1	56.92	1	56.70	56.50	0.1	4,170	0.00%
2022/09/16	2	57.20	8	57.59	57.40	-6	4,156	-0.14%
2022/09/15	1	57.80	6	57.63	57.40	-5	4,208	-0.12%
2022/09/14	5	57.22	11	56.57	56.70	-6	4,402	-0.14%
2022/09/13	7.1	57.56	0	0.00	57.80	7.1	4,559	0.15%
2022/09/12	7.1	56.88	6	57.27	57.80	1.1	4,762	0.02%
2022/09/08	20	56.00	5	55.50	56.00	15	4,947	0.30%
2022/09/07	6	55.47	0	0.00	55.50	6	5,030	0.12%
2022/09/06	0	0.00	1	55.70	55.20	-1	5,085	-0.02%
2022/09/05	2	54.20	0	0.00	54.90	2	5,219	0.04%
2022/09/02	1.1	55.29	1	55.30	54.60	0.1	5,371	0.00%
2022/09/01	0	55.50	2	55.50	55.40	-2	5,463	-0.04%
2022/08/31	5	55.82	1	56.10	55.80	4	5,825	0.07%
2022/08/30	0	0.00	1	56.40	56.30	-1	5,947	-0.02%
2022/08/29	1	54.80	2	55.60	55.20	-1	5,990	-0.02%
2022/08/25	1.1	55.41	1	55.60	55.60	0.1	6,135	0.00%
2022/08/24	4	55.58	1	55.80	55.30	3	6,195	0.05%
2022/08/23	11	55.97	5	56.40	55.70	6	6,380	0.09%
2022/08/22	1	56.20	3	56.50	56.50	-2	6,505	-0.03%
2022/08/19	2	55.90	0	0.00	56.30	2	6,550	0.03%
2022/08/18	3	55.97	1	55.70	55.70	2	6,627	0.03%
2022/08/17	2	56.00	1	56.30	56.30	1	6,701	0.01%
2022/08/16	6	56.30	5	56.44	56.60	1	6,726	0.01%
2022/08/15	3	55.53	0	0.00	55.60	3	6,734	0.04%
2022/08/11	0	0.00	2	55.30	55.00	-2	6,805	-0.03%
2022/08/10	4	54.95	0	0.00	54.70	4	6,818	0.06%
2022/08/09	2.1	55.85	4	56.70	55.20	-1.9	6,807	-0.03%
2022/08/08	0	0.00	4.2	56.26	56.50	-4.2	6,779	-0.06%
2022/08/05	1.1	55.87	7	55.56	55.70	-5.9	6,749	-0.09%
2022/08/03	2	54.30	1	54.30	54.50	1	6,806	0.01%
2022/08/02	1.1	54.71	0	0.00	55.00	1.1	6,904	0.02%
2022/08/01	0	0.00	1	55.90	55.80	-1	6,959	-0.01%
2022/07/29	0	0.00	1	55.40	55.30	-1	6,986	-0.01%
2022/07/28	1	54.70	1	54.60	54.90	0	6,919	0.00%
2022/07/27	1	54.60	0	0.00	54.90	1	6,906	0.01%
2022/07/26	6	54.57	0	0.00	55.00	6	6,885	0.09%
2022/07/25	1.1	55.02	1	54.90	55.10	0.1	6,844	0.00%
2022/07/22	1	54.30	2	54.25	54.30	-1	6,836	-0.01%
2022/07/21	0	0.00	6	54.33	54.40	-6	6,811	-0.09%
2022/07/20	2.1	53.36	5	53.52	53.50	-3	6,769	-0.04%
2022/07/19	2.1	52.31	5.2	52.50	52.80	-3.1	6,769	-0.05%
2022/07/18	3.1	52.57	3	52.77	52.90	0.1	6,729	0.00%
2022/07/15	0.3	53.80	0	0.00	53.10	0.3	6,669	0.00%
2022/07/14	0	0.00	1	53.60	53.60	-1	6,685	-0.01%
2022/07/13	0	0.00	4	53.58	53.50	-4	6,639	-0.06%
2022/07/12	2.2	52.03	0	0.00	51.80	2.2	6,605	0.03%
2022/07/11	1	51.90	1	51.90	51.80	0	6,578	0.00%
2022/07/08	0.3	52.80	0	0.00	52.50	0.3	6,590	0.00%
2022/07/07	2	52.05	1	51.00	52.30	1	6,588	0.02%
2022/07/06	1	52.10	0	0.00	51.60	1	6,585	0.02%
2022/07/05	1.1	52.01	1	53.00	52.20	0.1	6,568	0.00%
2022/07/04	1	52.50	4	52.73	52.50	-3	6,542	-0.05%
2022/07/01	3	52.83	2	52.20	51.90	1	6,543	0.02%
2022/06/30	1.1	53.59	0	0.00	53.20	1.1	6,524	0.02%
2022/06/29	3	54.50	0	0.00	54.30	3	6,473	0.05%
2022/06/28	0.1	55.20	0	0.00	54.90	0.1	6,444	0.00%
2022/06/27	3	54.67	3	55.40	55.00	0	6,450	0.00%
2022/06/24	1.1	54.90	16	54.62	54.30	-14.9	6,406	-0.23%
2022/06/23	2.2	54.02	0.1	54.00	53.90	2.1	6,378	0.03%
2022/06/22	10.1	53.96	0	0.00	53.90	10.1	6,202	0.16%
2022/06/21	1.4	54.81	3	55.23	54.90	-1.6	5,980	-0.03%
2022/06/20	3.3	54.62	3	54.60	54.20	0.3	5,811	0.00%
2022/06/17	7.1	55.73	1	56.50	56.00	6.1	5,585	0.11%
2022/06/16	6.2	57.43	3	57.17	56.90	3.2	5,408	0.06%
2022/06/15	3.1	57.18	0	0.00	57.40	3.1	5,445	0.06%
2022/06/14	30.2	57.03	3	57.87	58.00	27.2	5,385	0.51%
2022/06/13	14.1	58.38	7	58.39	58.50	7.1	5,277	0.14%
2022/06/10	10.4	60.46	5	60.88	61.30	5.4	5,135	0.10%
2022/06/09	16.9	62.22	1	61.40	61.50	15.9	5,030	0.32%
2022/06/08	3.4	70.03	17	69.93	70.10	-13.6	4,658	-0.29%
2022/06/07	8	69.74	0	0.00	69.60	8	4,562	0.18%
2022/06/06	7	68.93	3.3	70.04	69.90	3.7	4,539	0.08%
2022/06/01	3	69.50	32	70.29	70.00	-29	4,508	-0.64%
2022/05/31	36.1	67.87	4	69.38	70.30	32.1	4,464	0.72%
2022/05/30	4.6	69.31	1	69.40	69.40	3.6	4,269	0.08%
2022/05/27	3	70.23	1	70.90	70.60	2	4,152	0.05%
2022/05/26	3.2	71.27	0	0.00	70.60	3.2	4,132	0.08%
2022/05/25	3	72.70	4	72.83	72.60	-1	4,140	-0.02%
2022/05/24	1	72.98	0	0.00	72.50	1	4,173	0.02%
2022/05/23	1	72.92	0	0.00	73.60	1	4,207	0.02%
2022/05/20	0	0.00	1	72.60	74.00	-1	4,264	-0.02%
2022/05/19	5	72.80	0	0.00	72.80	5	4,275	0.12%
2022/05/18	0	73.20	0	0.00	73.30	0	4,229	0.00%
2022/05/17	0.2	71.50	0	0.00	72.40	0.2	4,203	0.00%
2022/05/16	0	71.60	1	71.20	71.60	-1	4,198	-0.02%
2022/05/12	0	0.00	10	70.80	70.40	-10	4,166	-0.24%
2022/05/11	2.1	71.60	0	0.00	71.10	2.1	4,161	0.05%
2022/05/10	3.3	72.88	11	73.02	73.30	-7.8	4,103	-0.19%
2022/05/09	6.6	76.20	2	75.75	75.10	4.6	4,020	0.11%
2022/05/06	1.4	79.06	3	78.30	78.80	-1.6	3,970	-0.04%
2022/05/05	1	79.70	1	79.50	79.60	0	4,017	0.00%
2022/05/04	3	78.50	2	78.30	78.80	1	4,018	0.02%
2022/04/29	3	77.20	15	77.31	77.50	-12	4,110	-0.29%
2022/04/28	2	75.40	2	75.80	76.50	0	4,158	0.00%
2022/04/27	1	74.80	4.1	75.11	75.50	-3.1	4,160	-0.08%
2022/04/26	2	76.50	72	76.33	76.50	-70	4,121	-1.70%
2022/04/25	3	76.90	0	76.90	76.90	3	4,139	0.07%
2022/04/22	0	0.00	12.1	78.47	78.50	-12.1	4,072	-0.30%
2022/04/21	0	78.70	3	78.80	78.80	-3	4,071	-0.07%
2022/04/20	3	77.97	5.1	78.00	78.80	-2.1	4,084	-0.05%
2022/04/19	1	78.60	1	78.60	78.70	0	4,123	0.00%
2022/04/18	6	77.05	0	0.00	78.10	6	4,232	0.14%
2022/04/15	1	77.20	2	77.55	77.60	-1	4,235	-0.02%
2022/04/14	0	0.00	6	77.13	77.20	-6	4,260	-0.14%
2022/04/13	1	75.60	1	76.40	76.50	0	4,326	0.00%
2022/04/12	0	75.80	0	0.00	75.80	0	4,327	0.00%
2022/04/11	1	75.60	3.2	76.17	76.10	-2.2	4,288	-0.05%
2022/04/07	22.2	75.00	1	76.10	75.00	21.2	4,301	0.49%
2022/04/06	10	75.55	2	75.95	76.20	8	4,276	0.19%
2022/04/01	1	74.50	0.1	75.20	75.10	1	4,258	0.02%
2022/03/31	0	0.00	1	75.10	75.30	-1	4,289	-0.02%
2022/03/30	1.3	74.63	2	75.40	74.90	-0.7	4,372	-0.02%
2022/03/29	0	74.70	0	0.00	74.70	0	4,596	0.00%
2022/03/28	2.1	75.20	2	75.00	75.20	0.1	4,898	0.00%
2022/03/25	1	74.80	0	0.00	75.00	1	5,295	0.02%
2022/03/24	0	0.00	1	74.50	74.90	-1	5,885	-0.02%
2022/03/23	1	74.20	1.2	74.87	74.90	-0.2	6,380	0.00%
2022/03/22	0.1	74.50	0	0.00	74.50	0.1	6,581	0.00%
2022/03/21	5.1	74.50	3	74.63	74.50	2.1	6,730	0.03%
2022/03/18	3	73.53	11	73.61	76.70	-8	6,758	-0.12%
2022/03/17	2	71.50	4	72.12	72.40	-2	6,778	-0.03%
2022/03/16	1	70.90	0	0.00	71.10	1	6,881	0.01%
2022/03/14	0	0.00	12	72.14	72.40	-12	6,967	-0.17%
2022/03/11	4	73.00	0	0.00	72.30	4	7,030	0.06%
2022/03/10	1	72.60	8	72.69	73.10	-7	7,181	-0.10%
2022/03/09	1	70.90	1.1	71.36	71.20	-0.1	7,165	0.00%
2022/03/08	6.2	70.18	3	70.77	70.00	3.2	7,191	0.04%
2022/03/07	6.1	70.77	3	70.80	71.30	3.1	7,191	0.04%
2022/03/04	7.1	72.67	1.9	72.82	72.40	5.2	7,241	0.07%
2022/03/03	3	73.60	10	73.60	73.80	-7	7,296	-0.10%
2022/03/02	1	72.30	24.2	73.16	73.40	-23.2	7,403	-0.31%
2022/03/01	0	0.00	5.6	72.92	73.00	-5.6	7,487	-0.07%
2022/02/25	24.1	71.35	26	72.32	71.90	-1.9	7,537	-0.03%
2022/02/24	8.8	72.06	5.5	72.27	72.00	3.3	7,477	0.04%
2022/02/23	2.2	73.02	18.6	73.37	73.60	-16.4	7,373	-0.22%
2022/02/22	4	71.18	11	70.61	71.70	-7	7,311	-0.10%
2022/02/21	4	71.35	12	70.71	71.50	-8	7,250	-0.11%
2022/02/18	1	69.70	1	69.80	69.70	0	7,312	0.00%
2022/02/17	0	0.00	5	69.92	69.60	-5	7,411	-0.07%
2022/02/16	2	68.85	1	69.20	69.50	1	7,560	0.01%
2022/02/15	1.1	68.72	0.3	69.00	68.50	0.8	7,562	0.01%
2022/02/14	3	68.93	1	69.10	69.00	2	7,593	0.03%
2022/02/11	5	68.80	0	0.00	69.80	5	7,613	0.07%
2022/02/10	0	0.00	4	69.83	70.00	-4	7,672	-0.05%
2022/02/09	1	69.70	0	0.00	70.00	1	7,696	0.01%
2022/02/08	12	69.73	2	70.50	70.00	10	7,711	0.13%
2022/02/07	1	68.33	12	69.61	69.90	-11	7,727	-0.14%
2022/01/26	0	0.00	1	67.90	67.60	-1	7,715	-0.01%
2022/01/25	2	66.90	2	67.50	68.00	0	7,715	0.00%
2022/01/24	7.1	67.16	11	67.39	68.00	-4	7,675	-0.05%
2022/01/21	23.1	68.01	0.1	68.00	68.50	23	7,629	0.30%
2022/01/20	0.2	68.48	1	68.90	68.90	-0.8	7,587	-0.01%
2022/01/19	13.5	68.44	0	0.00	68.00	13.5	7,572	0.18%
2022/01/18	3.5	69.36	25	68.96	69.30	-21.5	7,547	-0.28%
2022/01/17	2	67.65	3	68.13	68.10	-1	7,479	-0.01%
2022/01/14	2	67.20	2	67.70	67.90	0	7,466	0.00%
2022/01/13	6	67.32	1	67.80	68.00	5	7,495	0.07%
2022/01/12	68	67.47	15	68.06	67.60	53	7,468	0.71%
2022/01/11	4.6	66.95	7	67.43	67.70	-2.4	7,411	-0.03%
2022/01/10	0	0.00	2	65.90	66.20	-2	7,293	-0.03%
2022/01/07	2	66.70	29	66.10	66.00	-27	7,275	-0.37%
2022/01/06	4	65.93	0	0.00	66.30	4	7,239	0.06%
2022/01/05	2	65.50	0	0.00	66.10	2	7,157	0.03%
2022/01/04	0	0.00	1	65.60	65.90	-1	7,174	-0.01%
2022/01/03	13	66.20	1.1	66.16	66.10	11.9	7,165	0.17%
2021/12/30	0.1	66.40	0	0.00	66.20	0.1	7,132	0.00%
2021/12/29	2	66.20	2	66.10	66.60	0	7,148	0.00%
2021/12/28	2	66.40	6	66.27	66.50	-4	7,150	-0.06%
2021/12/27	2.1	65.91	0	0.00	66.20	2.1	7,139	0.03%
2021/12/24	8.3	66.56	26	66.50	66.50	-17.7	7,129	-0.25%
2021/12/23	5	66.70	13.4	66.77	67.70	-8.4	7,055	-0.12%
2021/12/22	2.2	65.53	6.1	66.05	65.80	-3.9	6,838	-0.06%
2021/12/21	6.1	64.77	9	65.02	65.00	-2.9	6,538	-0.04%
2021/12/20	34.6	64.43	29.1	63.85	63.50	5.5	6,127	0.09%
2021/12/17	2.4	66.38	20.1	67.16	66.40	-17.7	5,526	-0.32%
2021/12/16	6	65.70	5	66.20	65.70	1	5,018	0.02%
2021/12/15	0.4	64.94	5	65.44	65.00	-4.6	4,832	-0.09%
2021/12/14	4.1	63.21	3.4	63.61	63.30	0.7	4,719	0.01%
2021/12/13	13.7	65.04	3.1	65.01	64.10	10.6	4,597	0.23%
2021/12/10	1	63.80	6.3	63.52	64.10	-5.3	4,440	-0.12%
2021/12/09	1	62.30	5	62.40	62.60	-4	4,306	-0.09%
2021/12/08	3.2	61.65	7.7	61.94	62.00	-4.5	4,233	-0.11%
2021/12/07	6	61.02	3.2	61.25	61.00	2.8	4,129	0.07%
2021/12/06	7.2	60.69	9	60.66	61.00	-1.8	4,068	-0.04%
2021/12/03	0	0.00	7	59.79	59.60	-7	3,912	-0.18%
2021/12/02	0	0.00	10	59.30	59.50	-10	3,869	-0.26%
2021/12/01	2.2	59.18	15	59.41	59.20	-12.8	3,795	-0.34%
2021/11/30	0.1	58.50	3	58.60	58.40	-2.9	3,712	-0.08%
2021/11/29	8	58.10	6	58.12	57.90	2	3,577	0.06%
2021/11/26	11	58.54	1	58.80	57.90	10	3,513	0.28%
2021/11/25	2.2	59.90	20	59.82	60.20	-17.8	3,438	-0.52%
2021/11/24	18	58.89	12	58.83	58.70	6	3,325	0.18%
2021/11/23	0	0.00	10.5	57.85	57.90	-10.5	3,219	-0.33%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/19	0	0.00	7	57.10	56.80	-7	3,217	-0.22%
2021/11/18	3	56.97	1	57.20	57.40	2	3,200	0.06%
2021/11/17	27.3	57.50	1	57.00	57.20	26.3	3,164	0.83%
2021/11/16	10.1	57.87	3.3	58.46	58.30	6.8	3,062	0.22%
2021/11/15	22.3	56.98	18	57.68	57.80	4.3	3,028	0.14%
2021/11/12	1	57.40	0.4	57.44	57.80	0.6	2,879	0.02%
2021/11/11	2.1	57.31	1	57.90	57.90	1.1	2,936	0.04%
2021/11/10	12	57.61	33.2	58.12	57.80	-21.2	2,940	-0.72%
2021/11/09	1.4	57.31	24	57.36	57.80	-22.6	2,994	-0.76%
2021/11/08	4	56.65	14	56.74	56.70	-10	2,973	-0.34%
2021/11/05	6.2	55.63	2.3	56.32	56.60	3.9	2,981	0.13%
2021/11/04	2	56.45	1	56.60	56.20	1	2,987	0.03%
2021/11/03	0	54.90	9	55.54	56.00	-9	2,963	-0.30%
2021/11/02	5.8	54.33	0	0.00	54.40	5.8	2,932	0.20%
2021/11/01	0.2	54.20	2	54.25	54.20	-1.8	2,964	-0.06%
2021/10/29	5	53.40	1.2	53.81	53.80	3.8	2,989	0.13%
2021/10/28	3	53.70	1	54.00	53.80	2	3,032	0.07%
2021/10/27	0.1	53.30	2	53.65	53.60	-2	3,097	-0.06%
2021/10/26	4.1	53.20	1	53.40	53.30	3.1	3,146	0.10%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/21	1	52.20	1	52.90	51.80	0	3,235	0.00%
2021/10/20	2	52.50	0	0.00	52.20	2	3,259	0.06%
2021/10/19	0	0.00	5	52.78	52.90	-5	3,285	-0.15%
2021/10/13	0.2	51.57	1	51.90	51.40	-0.9	3,462	-0.02%
2021/10/12	3	51.47	0	0.00	51.20	3	3,532	0.08%
2021/10/08	0.1	52.10	0	0.00	52.20	0.1	3,556	0.00%
2021/10/07	1	51.50	2	51.85	51.80	-1	3,609	-0.03%
2021/10/06	3.2	51.00	0	0.00	51.00	3.2	3,659	0.09%
2021/10/05	6.1	50.88	0	0.00	50.80	6.1	3,689	0.16%
2021/10/04	1	51.10	1	51.30	51.10	0	3,768	0.00%
2021/10/01	2.2	51.28	3	51.27	51.10	-0.8	3,828	-0.02%
2021/09/29	4	51.73	0	0.00	51.70	4	3,999	0.10%
2021/09/28	3	52.30	0	0.00	52.40	3	4,118	0.07%
2021/09/27	1	53.10	0	0.00	52.80	1	4,249	0.02%
2021/09/24	0	0.00	2	52.95	52.80	-2	4,367	-0.05%
2021/09/23	0.2	52.40	2.3	52.61	52.30	-2.2	4,419	-0.05%
2021/09/22	3.1	52.20	0	0.00	52.10	3.1	4,522	0.07%
2021/09/17	0	0.00	15	53.40	53.50	-15	4,552	-0.33%
2021/09/15	0	0.00	1	53.00	52.80	-1	5,015	-0.02%
2021/09/08	0.1	52.70	1	52.60	52.90	-0.9	6,342	-0.01%
2021/09/06	0	0.00	0.1	53.00	53.00	-0.1	6,596	0.00%
2021/09/03	0	0.00	1	53.10	53.10	-1	6,629	-0.02%
2021/09/02	0.1	53.40	0	0.00	53.20	0.1	6,726	0.00%
2021/08/31	0	0.00	3	53.00	53.80	-3	7,024	-0.04%
2021/08/27	0	0.00	4	52.40	52.20	-4	7,316	-0.05%
2021/08/25	1	51.90	0	0.00	52.30	1	7,451	0.01%
2021/08/24	0	0.00	1	51.90	52.10	-1	7,537	-0.01%
2021/08/20	1.5	51.07	0	0.00	50.80	1.5	7,601	0.02%
2021/08/19	2.2	51.21	1	51.10	51.00	1.2	7,743	0.02%
2021/08/18	1.2	52.12	0	0.00	52.30	1.2	7,727	0.02%
2021/08/17	2.2	51.30	2.5	51.94	52.00	-0.4	7,773	0.00%
2021/08/16	3	52.63	0	0.00	52.60	3	7,721	0.04%
2021/08/13	2	53.90	8	54.11	53.90	-6	7,703	-0.08%
2021/08/12	1	53.20	5	53.62	53.70	-4	7,690	-0.05%
2021/08/11	4.2	52.59	0	0.00	52.70	4.2	7,684	0.05%
2021/08/10	11	53.38	0.3	52.60	52.60	10.7	7,742	0.14%
2021/08/09	5	53.30	3	53.70	53.60	2	7,800	0.03%
2021/08/06	1	53.40	2	53.95	53.90	-1	7,838	-0.01%
2021/08/05	0	0.00	2	53.55	53.70	-2	7,899	-0.03%
2021/08/03	0	0.00	1	54.10	54.10	-1	8,045	-0.01%
2021/08/02	1.1	52.95	9.1	53.45	54.00	-8	8,001	-0.10%
2021/07/29	1	52.90	1	52.90	52.70	0	7,943	0.00%
2021/07/28	4.2	52.25	12	52.08	52.40	-7.8	7,956	-0.10%
2021/07/27	1	52.31	1	52.70	52.70	0	8,048	0.00%
2021/07/26	1	52.70	7	53.57	52.60	-6	8,056	-0.07%
2021/07/23	0	0.00	6.2	52.78	52.90	-6.2	7,999	-0.08%
2021/07/22	1	52.10	0.1	52.50	52.20	1	7,989	0.01%
2021/07/21	0.2	52.25	1	52.00	52.20	-0.8	7,966	-0.01%
2021/07/20	1	52.10	15	51.97	52.00	-14	7,944	-0.18%
2021/07/19	0.1	52.20	2.2	52.18	52.30	-2.1	7,938	-0.03%
2021/07/16	3.1	52.07	72	52.10	52.50	-68.9	7,997	-0.86%
2021/07/15	31.1	52.13	1	52.10	52.10	30.1	7,955	0.38%
2021/07/14	2.1	52.10	0	0.00	52.20	2.1	7,933	0.03%
2021/07/13	2	52.25	0	0.00	52.20	2	7,917	0.03%
2021/07/12	39.2	52.61	28	52.53	52.50	11.2	7,884	0.14%
2021/07/09	9	52.24	15.2	52.49	52.60	-6.2	7,855	-0.08%
2021/07/08	8	52.30	3	52.20	52.30	5	7,790	0.06%
2021/07/07	6.1	51.90	1	51.80	51.90	5.1	7,754	0.07%
2021/07/06	26.5	52.24	3	52.23	52.00	23.5	7,682	0.31%
2021/07/05	4.1	50.84	6	51.20	51.50	-1.9	7,582	-0.02%
2021/07/02	0.1	50.70	0	0.00	50.80	0.1	7,471	0.00%
2021/07/01	4	50.53	1	50.50	50.50	3	7,359	0.04%
2021/06/30	0	50.90	2	50.80	50.90	-2	7,256	-0.03%
2021/06/29	1.1	50.55	7	50.69	50.60	-5.9	7,241	-0.08%
2021/06/28	1	50.90	0	0.00	51.00	1	7,199	0.01%
2021/06/25	16.1	51.46	3.1	51.31	51.30	13	7,177	0.18%
2021/06/24	22.5	51.51	16	51.86	51.60	6.5	7,073	0.09%
2021/06/23	24.2	50.23	0	0.00	50.40	24.2	6,744	0.36%
2021/06/22	9.2	50.25	2	50.65	49.80	7.2	6,466	0.11%
2021/06/21	20.3	50.71	1	50.80	49.85	19.3	6,167	0.31%
2021/06/18	14.2	52.26	5	52.40	51.50	9.2	5,852	0.16%
2021/06/17	4	52.68	0	0.00	53.00	4	5,585	0.07%
2021/06/16	2.2	52.63	1	53.00	53.10	1.2	5,663	0.02%
2021/06/15	16.6	53.03	3	53.30	52.60	13.6	5,599	0.24%
2021/06/11	11	53.49	1	53.50	53.70	10	5,597	0.18%
2021/06/09	5.2	54.16	2	55.00	54.10	3.2	5,660	0.06%
2021/06/08	39.1	54.35	16.2	54.40	54.60	22.9	5,602	0.41%
2021/06/07	12.3	59.08	3	58.97	59.50	9.3	5,350	0.17%
2021/06/04	7.1	59.53	0	0.00	59.70	7.1	5,122	0.14%
2021/06/03	9	60.23	1	62.00	60.10	8	5,052	0.16%
2021/06/02	21	60.60	3	60.93	60.50	18	4,951	0.36%
2021/06/01	4	61.53	3	61.13	61.60	1	4,901	0.02%
2021/05/31	0.2	59.27	11	59.45	59.80	-10.8	4,844	-0.22%
2021/05/28	8.8	58.46	0	0.00	58.70	8.8	4,828	0.18%
2021/05/27	4	58.45	2	58.55	58.10	2	4,846	0.04%
2021/05/26	1	59.20	3	59.40	59.60	-2	4,779	-0.04%
2021/05/25	1	58.90	6	58.82	58.90	-5	4,795	-0.10%
2021/05/24	1	57.50	0	58.00	58.80	1	4,790	0.02%
2021/05/21	3	58.17	2	58.50	58.00	1	4,794	0.02%
2021/05/20	5.1	57.88	2	58.40	57.30	3.1	4,803	0.06%
2021/05/19	16	58.32	2	58.90	58.10	14	4,745	0.30%
2021/05/18	1	57.90	3	57.73	58.20	-2	4,685	-0.04%
2021/05/17	13.2	56.33	22	56.55	56.00	-8.8	4,605	-0.19%
2021/05/14	2	56.70	37	56.92	56.70	-35	4,521	-0.77%
2021/05/13	2	56.50	9	56.50	56.20	-7	4,445	-0.16%
2021/05/12	6	55.38	8	56.00	56.30	-2	4,346	-0.05%
2021/05/11	3	56.07	2	56.75	56.10	1	4,210	0.02%
2021/05/10	0	0.00	3	56.80	57.00	-3	4,155	-0.07%
2021/05/07	2	55.60	5	56.08	56.10	-3	4,207	-0.07%
2021/05/06	3	54.90	0	0.00	54.60	3	4,208	0.07%
2021/05/05	1	55.00	0	0.00	55.00	1	4,180	0.02%
2021/05/04	13	55.22	3	56.37	55.10	10	4,169	0.24%
2021/05/03	0.1	55.30	3	56.00	55.80	-2.9	4,062	-0.07%
2021/04/29	0	0.00	2	55.80	55.70	-2	4,045	-0.05%
2021/04/28	1	55.60	0	0.00	55.50	1	4,041	0.02%
2021/04/27	4	55.25	0	0.00	55.40	4	4,055	0.10%
2021/04/26	0	0.00	1	55.90	56.00	-1	4,033	-0.02%
2021/04/23	5	55.56	1	56.20	55.30	4	4,033	0.10%
2021/04/22	4	56.85	2	57.60	56.30	2	4,039	0.05%
2021/04/20	2	57.00	3	57.17	56.80	-1	3,953	-0.03%
2021/04/19	0	0.00	12	56.31	56.40	-12	3,946	-0.30%
2021/04/16	7	54.97	6.2	55.59	55.60	0.9	3,932	0.02%
2021/04/15	10	54.40	1	54.90	54.60	9	3,946	0.23%
2021/04/14	2	55.10	1	54.90	55.00	1	3,959	0.03%
2021/04/13	10	55.00	1	55.60	55.30	9	3,980	0.23%
2021/04/12	0	0.00	1	55.00	55.00	-1	3,991	-0.03%
2021/04/09	8	54.95	0	0.00	55.00	8	3,990	0.20%
2021/04/08	1	54.80	0	0.00	55.30	1	3,974	0.03%
2021/04/07	1	55.20	1	56.20	55.80	0	3,955	0.00%
2021/04/06	4	55.42	0	0.00	55.00	4	3,961	0.10%
2021/03/31	1	54.70	1	55.40	54.50	0	3,951	0.00%
2021/03/30	5	54.78	7	55.16	55.20	-2	3,997	-0.05%
2021/03/29	2	53.70	1	54.70	55.20	1	4,044	0.02%
2021/03/25	1	53.90	1	53.80	54.00	0	4,136	0.00%
2021/03/24	0	0.00	12	54.30	54.10	-12	4,247	-0.28%
2021/03/23	3	53.40	10	53.60	53.70	-7	4,246	-0.16%
2021/03/19	3	53.97	0	0.00	54.10	3	4,272	0.07%
2021/03/18	2	54.65	0	0.00	54.90	2	4,158	0.05%
2021/03/17	1	55.10	5	55.38	54.90	-4	4,085	-0.10%
2021/03/16	4	53.85	0	0.00	53.80	4	4,021	0.10%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/12	20	49.90	11	49.76	49.90	9	3,903	0.23%
2021/03/11	6	49.58	5	49.79	49.35	1	3,951	0.03%
2021/03/10	1	49.15	0	0.00	49.10	1	3,979	0.03%
2021/03/09	1	48.80	1	49.65	49.15	0	4,003	0.00%
2021/03/08	3	48.82	0	0.00	48.70	3	4,016	0.07%
2021/03/05	1	48.50	1	49.05	48.75	0	4,046	0.00%
2021/03/04	2	48.90	1	49.45	49.10	1	4,165	0.02%
2021/03/03	1	49.05	1	49.50	49.35	0	4,175	0.00%
2021/02/26	5	49.37	6	49.55	49.35	-1	4,182	-0.02%
2021/02/25	4	50.20	3	49.90	50.40	1	4,126	0.02%
2021/02/24	2	48.48	2.3	49.07	48.30	-0.3	4,079	-0.01%
2021/02/23	0	0.00	1	48.10	48.30	-1	4,052	-0.02%
2021/02/22	3	47.98	3	48.28	47.85	0	4,047	0.00%
2021/02/19	1	46.75	0	0.00	47.60	1	4,040	0.02%
2021/02/18	1.1	47.05	1	47.15	47.10	0.1	4,072	0.00%
2021/02/17	0	0.00	2	47.68	47.25	-2	4,140	-0.05%
2021/02/05	3	46.77	0	0.00	46.80	3	4,189	0.07%
2021/02/03	0	0.00	1	47.25	47.30	-1	4,273	-0.02%
2021/02/02	1	46.55	2	46.98	46.65	-1	4,278	-0.02%
2021/02/01	0	0.00	3	45.82	45.85	-3	4,271	-0.07%
2021/01/29	2	45.80	0	0.00	45.20	2	4,264	0.05%
2021/01/28	2	46.38	1	46.70	46.70	1	4,201	0.02%
2021/01/26	11	47.24	11	47.09	47.05	0	4,172	0.00%
2021/01/22	6	46.20	0	0.00	46.80	6	4,182	0.14%
2021/01/21	0	0.00	1	46.65	46.50	-1	4,171	-0.02%
2021/01/20	2	46.35	0	0.00	46.15	2	4,187	0.05%
2021/01/18	1	47.05	0	0.00	46.95	1	4,197	0.02%
2021/01/15	0	0.00	5	47.39	47.55	-5	4,198	-0.12%
2021/01/14	1	46.90	0	0.00	46.85	1	4,202	0.02%
2021/01/13	0	0.00	1	47.45	47.20	-1	4,227	-0.02%
2021/01/12	2	46.98	0	0.00	46.75	2	4,239	0.05%
2021/01/11	2	47.50	0	0.00	47.55	2	4,216	0.05%
2021/01/08	2	47.30	8	47.00	47.80	-6	4,219	-0.14%
2021/01/07	0	0.00	2	47.45	47.25	-2	4,196	-0.05%
2021/01/06	1	46.85	1	47.35	47.35	0	4,182	0.00%
2021/01/05	8	47.40	1	47.45	47.70	7	4,210	0.17%
2020/12/31	1	46.80	1	47.45	47.00	0	4,197	0.00%
2020/12/30	0	0.00	3	46.72	46.75	-3	4,201	-0.07%
2020/12/29	1	46.60	0	0.00	46.90	1	4,209	0.02%
2020/12/28	1	47.05	1	47.45	47.05	0	4,232	0.00%
2020/12/25	0	0.00	1	46.85	46.70	-1	4,218	-0.02%
2020/12/24	2	46.45	13	47.45	47.00	-11	4,218	-0.26%
2020/12/23	0	0.00	13	46.35	46.60	-13	4,103	-0.32%
2020/12/22	2	45.35	17	45.48	45.10	-15	4,015	-0.37%
2020/12/21	1	45.20	7	45.36	45.20	-6	3,985	-0.15%
2020/12/18	8	45.01	45	45.90	44.85	-37	3,902	-0.95%
2020/12/17	2	45.25	0.1	45.40	45.30	1.9	3,810	0.05%
2020/12/16	0	0.00	6	45.82	45.80	-6	3,804	-0.16%
2020/12/15	1	44.45	2	44.75	44.40	-1	3,737	-0.03%
2020/12/14	1	44.90	0	0.00	45.00	1	3,710	0.03%
2020/12/11	1	44.90	0	0.00	45.15	1	3,698	0.03%
2020/12/10	0	0.00	1	45.45	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	1.1	45.54	45.35	-1.1	3,672	-0.03%
2020/12/08	0	0.00	6	45.23	45.20	-6	3,633	-0.17%
2020/12/07	1	44.90	1	44.95	44.95	0	3,588	0.00%
2020/12/04	1	44.55	0	0.00	44.55	1	3,584	0.03%
2020/12/02	0	0.00	1	44.94	44.85	-1	3,501	-0.03%
2020/12/01	1	44.35	0	0.00	44.35	1	3,499	0.03%
2020/11/30	0	44.85	0	0.00	44.50	0	3,505	0.00%
2020/11/27	0	0.00	2	44.70	44.95	-2	3,372	-0.06%
2020/11/23	0	0.00	0.2	43.35	43.55	-0.2	3,312	-0.01%
2020/11/20	0	0.00	1	43.35	43.30	-1	3,290	-0.03%
2020/11/19	2	43.43	0	0.00	43.35	2	3,279	0.06%
2020/11/18	0	0.00	1	43.65	43.70	-1	3,291	-0.03%
2020/11/17	1	43.15	0	0.00	43.20	1	3,374	0.03%
2020/11/16	0	0.00	3	43.38	43.50	-3	3,392	-0.09%
2020/11/13	2	42.40	0	0.00	42.35	2	3,380	0.06%
2020/11/12	3	43.25	0	0.00	42.90	3	3,324	0.09%
2020/11/11	1	43.10	0	0.00	43.10	1	3,305	0.03%
2020/11/05	0	0.00	1	42.65	42.65	-1	3,612	-0.03%
2020/11/04	1	42.20	0	0.00	42.05	1	3,619	0.03%
2020/11/03	0	0.00	2	42.65	42.70	-2	3,616	-0.06%
2020/10/30	0	0.00	1	42.70	42.45	-1	3,629	-0.03%
2020/10/27	0	0.00	1	42.30	42.20	-1	3,637	-0.03%
2020/10/26	7	41.55	2	41.60	41.60	5	3,638	0.14%
2020/10/23	5	42.20	0	0.00	42.10	5	3,636	0.14%
2020/10/14	1	42.25	2	42.00	41.60	-1	3,988	-0.03%
2020/10/13	3	42.27	4	42.08	42.30	-1	4,045	-0.02%
2020/10/08	90	40.35	0	0.00	40.45	90	4,144	2.17%
2020/10/07	2	40.75	0	0.00	40.50	2	4,206	0.05%
2020/10/06	18	40.80	0	0.00	40.85	18	4,262	0.42%
2020/10/05	2	40.33	1	40.40	40.15	1	4,298	0.02%
2020/09/30	0	0.00	1	41.45	41.30	-1	4,301	-0.02%
2020/09/29	1	41.10	0	0.00	40.90	1	4,353	0.02%
2020/09/24	0	0.00	1	40.50	40.15	-1	4,559	-0.02%
2020/09/22	1	41.25	0	0.00	41.10	1	4,630	0.02%
2020/09/21	6	41.70	0	0.00	41.65	6	4,661	0.13%
2020/09/18	0	0.00	10	42.20	42.35	-10	4,727	-0.21%
2020/09/15	10	42.50	1	42.35	42.40	9	5,017	0.18%
2020/09/10	0	0.00	1	42.80	42.75	-1	5,371	-0.02%
2020/09/09	1	42.10	1	42.50	42.90	0	5,659	0.00%
2020/09/08	0	0.00	1	43.00	42.95	-1	5,759	-0.02%
2020/09/04	1	42.75	0	0.00	43.15	1	6,022	0.02%
2020/09/03	4	43.21	2.1	43.62	43.05	1.9	6,100	0.03%
2020/09/01	6	43.45	3	43.47	43.70	3	6,218	0.05%
2020/08/31	2	43.95	8	44.31	43.70	-6	6,234	-0.10%
2020/08/28	6	44.68	1	44.65	44.25	5	6,237	0.08%
2020/08/27	1	44.95	1	45.45	45.00	0	6,282	0.00%
2020/08/26	18	44.75	0	0.00	45.00	18	6,329	0.28%
2020/08/25	1	45.05	1	45.45	45.00	0	6,378	0.00%
2020/08/24	0	0.00	5	44.86	45.05	-5	6,480	-0.08%
2020/08/21	4	43.76	0	0.00	43.80	4	6,522	0.06%
2020/08/20	5	44.18	9	44.03	44.10	-4	6,446	-0.06%
2020/08/19	2	45.80	3	46.30	45.70	-1	6,423	-0.02%
2020/08/18	12	45.78	0	0.00	45.60	12	6,383	0.19%
2020/08/14	2	45.38	0	0.00	45.55	2	6,447	0.03%
2020/08/13	10	45.70	12	45.82	46.00	-2	6,520	-0.03%
2020/08/12	2	44.13	2	44.05	44.60	0	6,548	0.00%
2020/08/11	1	43.65	7	44.01	44.40	-6	6,540	-0.09%
2020/08/10	1	43.00	0	0.00	42.80	1	6,529	0.02%
2020/08/07	1	42.80	0	0.00	42.85	1	6,640	0.02%
2020/08/06	12	42.62	0	0.00	42.95	12	6,746	0.18%
2020/08/05	2	42.78	0	0.00	42.90	2	6,765	0.03%
2020/08/04	1	42.50	3	42.60	42.95	-2	6,770	-0.03%
2020/08/03	1	43.50	2	42.80	42.50	-1	6,746	-0.01%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/29	12	44.00	5	43.77	43.55	7	6,705	0.10%
2020/07/28	11	43.83	1	44.80	44.05	10	6,708	0.15%
2020/07/27	0	0.00	2	43.53	43.55	-2	6,654	-0.03%
2020/07/21	3	44.00	1	44.20	43.85	2	6,621	0.03%
2020/07/20	0	0.00	3	43.75	44.15	-3	6,516	-0.05%
2020/07/17	0	0.00	2	42.45	42.60	-2	6,379	-0.03%
2020/07/15	10	42.60	0	0.00	42.60	10	6,259	0.16%
2020/07/14	1	42.65	1	43.15	42.80	0	6,253	0.00%
2020/07/13	1	42.65	0	0.00	42.70	1	6,208	0.02%
2020/07/10	2	42.78	0	0.00	42.70	2	6,203	0.03%
2020/07/09	4	42.70	2	43.08	42.70	2	6,161	0.03%
2020/07/08	0	0.00	1	42.35	42.50	-1	6,109	-0.02%
2020/07/07	0	0.00	5	42.21	42.25	-5	6,045	-0.08%
2020/07/06	11	41.85	0	0.00	41.90	11	5,939	0.19%
2020/07/03	2	41.68	0	0.00	41.45	2	5,898	0.03%
2020/07/02	0	0.00	1	42.05	42.05	-1	5,873	-0.02%
2020/07/01	7	41.94	1	42.15	41.85	6	5,811	0.10%
2020/06/29	0	0.00	1	41.10	41.20	-1	5,730	-0.02%
2020/06/23	7	40.89	0	0.00	41.00	7	5,598	0.13%
2020/06/22	1	40.90	0	0.00	40.85	1	5,554	0.02%
2020/06/19	1	40.90	0	0.00	40.80	1	5,528	0.02%
2020/06/18	7	41.11	0	0.00	41.20	7	5,443	0.13%
2020/06/17	1	41.65	9	41.65	41.85	-8	5,429	-0.15%
2020/06/16	17	42.17	2	42.48	42.00	15	5,398	0.28%
2020/06/15	11	46.00	7	46.17	46.10	4	5,254	0.08%
2020/06/12	2	45.93	7	45.99	46.05	-5	5,238	-0.10%
2020/06/11	0	0.00	9	46.09	46.10	-9	5,257	-0.17%
2020/06/10	0	0.00	3	45.85	46.00	-3	5,220	-0.06%
2020/06/08	5	45.47	11.5	45.32	45.75	-6.5	5,320	-0.12%
2020/06/05	4	45.36	1	45.35	45.25	3	5,278	0.06%
2020/06/04	2	45.63	0	0.00	45.50	2	5,321	0.04%
2020/06/03	2	45.83	1	46.55	45.75	1	5,335	0.02%
2020/06/02	2	45.40	2	45.53	45.55	0	5,291	0.00%
2020/06/01	1	45.10	1	45.65	45.05	0	5,274	0.00%
2020/05/29	1	44.60	1	44.70	44.40	0	5,252	0.00%
2020/05/28	4	45.04	4	45.13	44.75	0	5,169	0.00%
2020/05/27	0	0.00	4	44.98	44.85	-4	5,144	-0.08%
2020/05/25	1	44.55	10	44.00	44.45	-9	5,159	-0.17%
2020/05/22	0	0.00	2	44.95	44.70	-2	5,172	-0.04%
2020/05/21	3.1	44.90	5	44.95	44.95	-1.9	5,156	-0.04%
2020/05/20	0	0.00	4	44.03	44.10	-4	5,096	-0.08%
2020/05/19	3	43.20	2	43.18	43.15	1	4,996	0.02%
2020/05/18	0	0.00	2	42.75	42.60	-2	4,881	-0.04%
2020/05/15	4	42.28	12.1	42.46	42.40	-8.1	4,796	-0.17%
2020/05/14	5	41.10	8	41.28	41.40	-3	4,657	-0.06%
2020/05/13	3	40.57	3	40.75	41.00	0	4,542	0.00%
2020/05/11	5	40.00	5	39.87	39.90	0	4,423	0.00%
2020/05/08	0	0.00	2	39.53	39.35	-2	4,420	-0.05%
2020/05/07	0	0.00	1	39.20	39.15	-1	4,426	-0.02%
2020/05/06	1	38.95	0	0.00	38.95	1	4,446	0.02%
2020/05/05	1	39.00	1	39.50	39.00	0	4,488	0.00%
2020/05/04	7	38.86	0	0.00	38.90	7	4,492	0.16%
2020/04/30	1	39.95	1	40.00	39.90	0	4,486	0.00%
2020/04/29	0.1	39.50	3	39.67	39.75	-2.9	4,481	-0.06%
2020/04/28	2	39.48	4	39.61	39.50	-2	4,499	-0.04%
2020/04/27	3	38.90	4	39.13	39.05	-1	4,656	-0.02%
2020/04/24	1	38.40	2	38.35	38.05	-1	4,641	-0.02%
2020/04/23	1	37.80	0	0.00	38.40	1	4,659	0.02%
2020/04/21	1	38.10	3	37.98	37.80	-2	4,681	-0.04%
2020/04/17	3	38.32	2	38.20	38.45	1	4,664	0.02%
2020/04/16	0	0.00	1	37.85	37.90	-1	4,597	-0.02%
2020/04/15	0	0.00	10	37.65	37.80	-10	4,570	-0.22%
2020/04/14	0	0.00	1	37.40	37.30	-1	4,545	-0.02%
2020/04/08	2	37.33	16.8	37.23	37.25	-14.8	4,640	-0.32%
2020/04/01	1	36.65	1	36.50	36.70	0	4,715	0.00%
2020/03/31	1	36.95	1.1	37.19	37.15	-0.1	4,708	0.00%
2020/03/30	0	0.00	1	36.80	36.55	-1	4,683	-0.02%
2020/03/27	3	37.08	4	37.70	36.60	-1	4,715	-0.02%
2020/03/26	1	36.10	2	36.55	37.00	-1	4,704	-0.02%
2020/03/25	1	36.00	2	35.65	35.90	-1	4,738	-0.02%
2020/03/24	0	0.00	5	34.77	34.35	-5	4,724	-0.11%
2020/03/23	2	32.98	1	33.40	32.75	1	4,674	0.02%
2020/03/20	4	34.03	1	34.15	33.75	3	4,624	0.06%
2020/03/19	1	33.75	140	33.43	33.50	-139	4,558	-3.05%	大賣/鉅額交易
2020/03/18	1	34.60	3	35.02	34.45	-2	4,437	-0.05%
2020/03/17	3	34.60	2	34.80	34.60	1	4,323	0.02%
2020/03/16	0	0.00	58	34.80	34.30	-58	4,185	-1.39%
2020/03/13	12	33.23	1	34.00	33.75	11	4,087	0.27%
2020/03/12	4	35.65	0	0.00	35.40	4	3,902	0.10%
2020/03/11	2	36.60	0	0.00	36.70	2	3,834	0.05%
2020/03/10	1	36.65	0	0.00	36.70	1	3,798	0.03%
2020/03/09	1	36.90	3	37.12	36.90	-2	3,733	-0.05%
2020/03/06	0	0.00	1	37.70	37.55	-1	3,674	-0.03%
2020/03/05	0	0.00	1	37.60	37.75	-1	3,644	-0.03%
2020/03/04	0	0.00	8	37.20	37.20	-8	3,628	-0.22%
2020/03/03	2	37.03	0	0.00	36.90	2	3,593	0.06%
2020/03/02	3	37.07	2	36.80	36.80	1	3,549	0.03%
2020/02/26	1	37.00	12	37.66	37.65	-11	3,530	-0.31%
2020/02/25	1	37.60	0	0.00	37.60	1	3,507	0.03%
2020/02/24	0	0.00	1	37.80	37.90	-1	3,489	-0.03%
2020/02/20	17	37.95	1.2	38.10	38.25	15.8	3,488	0.45%
2020/02/19	2	38.00	1	38.10	38.10	1	3,489	0.03%
2020/02/18	0	0.00	2	37.75	37.80	-2	3,491	-0.06%
2020/02/13	0	0.00	4	37.89	37.90	-4	3,690	-0.11%
2020/02/11	1	37.55	0	0.00	37.50	1	3,692	0.03%
2020/02/10	1	37.65	0	0.00	37.75	1	3,666	0.03%
2020/02/06	0	0.00	4	38.13	38.50	-4	3,678	-0.11%
2020/02/05	2	37.48	0	0.00	37.70	2	3,651	0.05%
2020/02/04	60	37.30	0	0.00	37.30	60	3,619	1.66%
2020/02/03	6	37.16	2	37.10	37.20	4	3,614	0.11%
2020/01/31	1	36.75	3	37.38	37.50	-2	3,587	-0.06%
2020/01/30	41	37.16	3	37.28	37.00	38	3,552	1.07%
2020/01/15	0	0.00	2	38.40	38.25	-2	3,359	-0.06%
2020/01/14	0	0.00	4	38.00	38.15	-4	3,353	-0.12%
2020/01/13	0	0.00	1	37.45	37.55	-1	3,333	-0.03%
2020/01/09	0	0.00	2	37.20	37.15	-2	3,379	-0.06%
2020/01/08	5	36.82	0	0.00	36.95	5	3,377	0.15%
2020/01/07	5	37.20	1	37.15	37.10	4	3,364	0.12%
2020/01/06	2	37.00	2	37.35	37.30	0	3,390	0.00%
2020/01/03	0	0.00	0.1	37.40	37.50	-0.1	3,401	0.00%
2020/01/02	1	37.35	0	0.00	37.40	1	3,361	0.03%
2019/12/27	0	0.00	1	37.55	37.50	-1	3,296	-0.03%
2019/12/25	0	0.00	1	37.70	37.70	-1	3,297	-0.03%
2019/12/20	2	37.73	2	38.00	37.60	0	3,258	0.00%
2019/12/19	3	38.03	5	38.11	38.05	-2	3,192	-0.06%
2019/12/18	2.3	37.74	1	37.80	38.15	1.3	3,141	0.04%
2019/12/17	0	0.00	5	37.45	37.60	-5	3,163	-0.16%
2019/12/10	0	0.00	10	37.00	37.20	-10	3,244	-0.31%
2019/12/09	0	0.00	5	37.10	37.00	-5	3,284	-0.15%
2019/12/06	1	36.95	10	37.00	37.10	-9	3,317	-0.27%
2019/12/05	2	37.00	0	0.00	37.05	2	3,322	0.06%
2019/12/02	3	37.00	0	0.00	36.95	3	3,385	0.09%
2019/11/29	2	36.93	0	0.00	36.85	2	3,411	0.06%
2019/11/28	0	0.00	1	37.40	37.30	-1	3,389	-0.03%
2019/11/27	1	37.50	0	0.00	37.50	1	3,425	0.03%
2019/11/25	0	0.00	1	37.40	37.35	-1	3,338	-0.03%
2019/11/21	2	36.90	0	0.00	36.75	2	3,418	0.06%
2019/11/20	0	0.00	20	37.25	37.15	-20	3,435	-0.58%
2019/11/19	2	37.25	0	0.00	37.25	2	3,496	0.06%
2019/11/15	2	37.55	0	0.00	37.55	2	3,505	0.06%
2019/11/13	0	0.00	2	37.78	37.90	-2	3,477	-0.06%
2019/11/12	25	37.30	32	37.22	37.45	-7	3,400	-0.21%
2019/11/11	2	36.55	2	36.40	36.50	0	3,309	0.00%
2019/11/08	2	36.35	10	36.40	36.50	-8	3,285	-0.24%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/06	1	36.75	7	36.69	36.70	-6	3,326	-0.18%
2019/11/05	1	36.30	0	0.00	36.30	1	3,314	0.03%
2019/10/29	3	36.27	0	0.00	36.10	3	3,307	0.09%
2019/10/28	1	36.40	1	36.80	36.60	0	3,278	0.00%
2019/10/23	0	0.00	4	36.61	36.50	-4	3,270	-0.12%
2019/10/22	1	36.30	0.1	36.30	36.35	0.9	3,230	0.03%
2019/10/21	1	36.00	1	36.25	36.15	0	3,197	0.00%
2019/10/16	15	35.98	0	0.00	36.00	15	3,062	0.49%
2019/10/15	3	35.95	1	36.00	35.90	2	3,056	0.07%
2019/10/14	4	36.01	0	0.00	35.90	4	3,031	0.13%
2019/10/09	2	36.35	0	0.00	36.20	2	2,966	0.07%
2019/10/08	0	0.00	1	36.90	36.85	-1	2,927	-0.03%
2019/10/07	0	0.00	1	36.90	36.80	-1	2,914	-0.03%
2019/10/04	1	36.20	2	36.63	36.80	-1	2,895	-0.03%
2019/10/03	1	36.10	0	0.00	36.50	1	2,880	0.03%
2019/09/27	2	36.45	0	0.00	36.30	2	2,813	0.07%
2019/09/20	0	0.00	13	36.97	36.80	-13	2,687	-0.48%
2019/09/19	0	0.00	20	36.80	36.75	-20	2,604	-0.77%
2019/09/17	1	36.60	2	37.00	36.80	-1	2,643	-0.04%
2019/09/16	0	0.00	53	36.72	36.90	-53	2,625	-2.02%
2019/09/12	1	36.30	1	36.70	36.45	0	2,640	0.00%
2019/09/11	11	36.24	1	36.85	36.40	10	2,610	0.38%
2019/09/09	1	36.30	1	36.50	36.60	0	2,548	0.00%
2019/09/06	2	36.55	0	0.00	36.50	2	2,513	0.08%
2019/09/05	2	36.75	2	36.80	36.80	0	2,470	0.00%
2019/09/04	1	36.60	2	36.73	36.60	-1	2,437	-0.04%
2019/09/03	4	36.34	0	0.00	36.30	4	2,413	0.17%
2019/08/30	0	0.00	3	36.97	37.00	-3	2,400	-0.12%
2019/08/28	2	36.13	2	36.53	36.40	0	2,379	0.00%
2019/08/26	2	35.90	0	0.00	36.10	2	2,303	0.09%
2019/08/23	1	36.40	1	36.55	36.60	0	2,278	0.00%
2019/08/22	0	0.00	2	38.55	38.65	-2	2,224	-0.09%
2019/08/21	0	0.00	1	38.40	38.30	-1	2,329	-0.04%
2019/08/19	0	0.00	2	38.20	38.20	-2	2,262	-0.09%
2019/08/13	2	37.25	0	0.00	37.35	2	2,254	0.09%
2019/08/12	2	38.00	1	37.60	37.55	1	2,269	0.04%
2019/08/06	1	36.90	101	36.95	37.20	-100	2,306	-4.34%	大賣/
2019/08/05	32	37.69	0	0.00	37.55	32	2,320	1.38%
2019/08/02	36	37.80	0	0.00	37.85	36	2,327	1.55%
2019/08/01	36	38.02	0	0.00	38.15	36	2,365	1.52%
2019/07/30	0	0.00	1	38.50	38.35	-1	2,366	-0.04%
2019/07/26	5	38.14	0	0.00	38.20	5	2,406	0.21%
2019/07/25	1	38.30	0	0.00	38.30	1	2,409	0.04%
2019/07/24	1	38.60	0	0.00	38.30	1	2,411	0.04%
2019/07/23	2	38.95	0	0.00	38.75	2	2,407	0.08%
2019/07/22	2	39.10	0	0.00	39.00	2	2,391	0.08%
2019/07/19	1	39.25	0	0.00	39.15	1	2,441	0.04%
2019/07/18	1	38.95	0	0.00	39.20	1	2,468	0.04%
2019/07/15	1	38.95	1	39.00	39.00	0	2,526	0.00%
2019/07/11	1	39.10	3	39.15	39.25	-2	2,619	-0.08%
2019/07/04	1	39.05	1	39.10	39.20	0	2,899	0.00%
2019/07/02	1	38.75	0	0.00	38.90	1	2,976	0.03%
2019/06/27	0	0.00	59	39.10	39.15	-59	3,139	-1.88%
2019/06/26	1	38.80	0	0.00	38.90	1	3,139	0.03%
2019/06/20	1	39.00	1	39.55	38.60	0	3,100	0.00%
2019/06/13	0	0.00	1	38.20	38.20	-1	3,116	-0.03%
2019/06/11	0	0.00	20	38.08	38.25	-20	3,211	-0.62%
2019/05/30	0	0.00	1	38.40	38.00	-1	3,227	-0.03%
2019/05/28	0	0.00	2	38.13	37.95	-2	3,256	-0.06%
2019/05/20	0	0.00	1	37.85	37.65	-1	3,138	-0.03%
2019/05/13	1	37.20	4	37.30	37.10	-3	3,020	-0.10%
2019/05/09	2	37.43	0	0.00	37.15	2	2,983	0.07%
2019/05/08	0	0.00	10	38.15	38.15	-10	2,909	-0.34%
2019/04/30	0	0.00	1	38.40	38.50	-1	2,908	-0.03%
2019/04/26	0	0.00	1	37.85	38.00	-1	2,927	-0.03%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/24	0	0.00	1	38.50	38.50	-1	2,878	-0.03%
2019/04/23	1	37.95	0	0.00	38.10	1	2,872	0.03%
2019/04/19	0	0.00	1	38.55	38.45	-1	2,843	-0.04%
2019/04/18	3	38.30	4	38.14	38.00	-1	2,845	-0.04%
2019/04/17	0	0.00	3	38.88	38.65	-3	2,837	-0.11%
2019/04/16	1	38.30	102	38.53	38.85	-101	2,795	-3.61%	大賣/鉅額交易
2019/04/12	0	0.00	1	37.75	37.80	-1	2,685	-0.04%
2019/04/11	0	0.00	3	37.80	37.80	-3	2,655	-0.11%
2019/04/09	0	0.00	2	37.35	37.55	-2	2,602	-0.08%
2019/04/02	2	37.05	0	0.00	37.05	2	2,568	0.08%
2019/03/29	0	0.00	1	37.10	37.00	-1	2,517	-0.04%
2019/03/28	2	36.68	0	0.00	36.65	2	2,584	0.08%
2019/03/26	1	37.10	0	0.00	37.00	1	2,670	0.04%
2019/03/22	0	0.00	1	37.35	37.20	-1	2,791	-0.04%
2019/03/21	0	0.00	1	37.35	37.35	-1	2,791	-0.04%
2019/03/20	0	0.00	3	37.10	37.15	-3	2,807	-0.11%
2019/03/15	0	0.00	1	37.10	37.20	-1	2,864	-0.03%
2019/03/14	5	36.58	0	0.00	36.65	5	2,809	0.18%
2019/03/08	0	0.00	1	36.50	36.40	-1	3,100	-0.03%
2019/03/07	1	36.75	1	37.15	36.75	0	3,332	0.00%
2019/03/05	1	36.75	0	0.00	36.75	1	3,650	0.03%
2019/03/04	1	37.05	0	0.00	37.00	1	3,695	0.03%
2019/02/25	2	37.25	1	37.45	37.55	1	3,723	0.03%
2019/02/22	1	37.00	0	0.00	37.25	1	3,737	0.03%
2019/02/21	1	37.05	0	0.00	37.10	1	3,781	0.03%
2019/02/18	2	37.13	0	0.00	37.05	2	4,003	0.05%
2019/02/11	0	0.00	17.4	38.00	37.90	-17.4	4,111	-0.42%
2019/01/30	0	0.00	1	37.85	37.80	-1	4,105	-0.02%
2019/01/28	1	37.65	0	0.00	37.80	1	4,102	0.02%
2019/01/24	2	37.10	0	0.00	37.00	2	4,160	0.05%
2019/01/22	1	37.50	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	1	38.20	37.90	-1	4,236	-0.02%
2019/01/18	0	0.00	1	37.85	38.00	-1	4,266	-0.02%
2019/01/15	0	0.00	30	37.20	37.25	-30	4,403	-0.68%
2019/01/10	0	0.00	1	36.95	37.20	-1	4,649	-0.02%
2019/01/08	10	36.10	0	0.00	35.90	10	4,671	0.21%
2019/01/07	0	0.00	1	36.15	36.35	-1	4,743	-0.02%
2019/01/04	1	35.10	1	35.75	35.70	0	4,802	0.00%
2019/01/02	1	35.65	0	0.00	35.55	1	4,988	0.02%
2018/12/25	0	0.00	1	36.65	36.80	-1	5,114	-0.02%
2018/12/24	0	0.00	1	36.85	36.85	-1	5,123	-0.02%
2018/12/22	0	0.00	1	35.95	35.75	-1	5,096	-0.02%
2018/12/20	0.8	35.30	0	0.00	35.15	0.8	5,085	0.01%
2018/12/18	1	34.60	0	0.00	34.55	1	5,010	0.02%
2018/12/17	0	0.00	1	35.75	35.55	-1	4,931	-0.02%
2018/12/14	1	35.65	1	35.95	35.65	0	4,930	0.00%
2018/12/11	0	0.00	2	35.70	35.25	-2	4,865	-0.04%
2018/12/06	2	36.33	0	0.00	36.35	2	4,802	0.04%
2018/12/05	1	36.85	0	0.00	36.90	1	4,739	0.02%
2018/12/04	2	37.65	1	37.75	37.55	1	4,691	0.02%
2018/12/03	0	0.00	2	37.33	37.65	-2	4,612	-0.04%
2018/11/30	3	36.37	2	36.35	36.25	1	4,516	0.02%
2018/11/29	34	36.81	2	36.73	35.80	32	4,291	0.75%
2018/11/28	1	33.95	2	34.85	35.05	-1	4,030	-0.02%
2018/11/13	1	33.50	0	0.00	33.80	1	3,605	0.03%
2018/11/08	0	0.00	1	34.65	34.25	-1	3,696	-0.03%
2018/11/07	0	0.00	1	34.60	34.30	-1	3,709	-0.03%
2018/11/05	25	34.15	0	0.00	34.25	25	3,784	0.66%
2018/10/25	1	33.00	0	0.00	32.60	1	3,712	0.03%
2018/10/22	1	34.25	0	0.00	34.40	1	3,631	0.03%
2018/10/18	1	34.05	1	34.35	34.40	0	3,455	0.00%
2018/10/17	9	34.09	0	0.00	34.10	9	3,458	0.26%
2018/10/12	1	33.30	1	33.85	34.00	0	3,394	0.00%
2018/10/11	5	34.29	0	0.00	34.00	5	3,337	0.15%
2018/10/04	6	37.37	0	0.00	36.85	6	3,164	0.19%
2018/10/02	2	37.65	1	38.10	37.75	1	3,166	0.03%
2018/09/26	1	38.80	0	0.00	38.80	1	3,273	0.03%
2018/09/25	1	39.70	2	39.23	39.15	-1	3,280	-0.03%
2018/09/20	4	38.59	0	0.00	38.15	4	3,289	0.12%
2018/09/19	1	39.10	0	0.00	39.15	1	3,336	0.03%
2018/09/18	0	0.00	1	38.90	39.00	-1	3,357	-0.03%
2018/09/17	2	38.80	0	0.00	39.05	2	3,390	0.06%
2018/09/14	0	0.00	8	38.91	38.90	-8	3,401	-0.24%
2018/09/13	1	38.25	0	0.00	38.15	1	3,411	0.03%
2018/09/12	1	38.15	0	0.00	38.70	1	3,430	0.03%
2018/09/11	7	38.49	0	0.00	38.45	7	3,466	0.20%
2018/09/07	5	39.41	0	0.00	39.35	5	3,615	0.14%
2018/09/06	1	39.40	0	0.00	39.30	1	3,656	0.03%
2018/09/05	1	40.10	0	0.00	39.90	1	3,672	0.03%
2018/08/24	1	40.35	0	0.00	40.30	1	3,943	0.03%
2018/08/22	1	40.85	9	41.20	40.80	-8	4,079	-0.20%
2018/08/21	0	0.00	22	42.85	42.95	-22	4,074	-0.54%
2018/08/20	4	41.95	0	0.00	42.15	4	4,065	0.10%
2018/08/16	10	41.88	4	42.04	42.00	6	4,099	0.15%
2018/08/15	17	42.69	1	41.80	41.80	16	4,096	0.39%
2018/08/14	4	43.04	1	43.60	44.15	3	4,026	0.07%
2018/08/13	4	43.31	1	43.35	43.50	3	4,088	0.07%
2018/08/10	0	0.00	2	44.25	44.45	-2	4,129	-0.05%
2018/08/09	2	43.70	2	44.20	44.25	0	4,254	0.00%
2018/08/08	3	44.08	0	0.00	43.70	3	4,327	0.07%
2018/08/07	1	44.75	1	44.70	44.75	0	4,352	0.00%
2018/08/06	0	0.00	1	43.50	43.50	-1	4,367	-0.02%
2018/08/03	1	43.10	0	0.00	43.00	1	4,412	0.02%
2018/08/02	1	43.10	1	43.55	43.10	0	4,449	0.00%
2018/08/01	1	43.25	0	0.00	43.55	1	4,472	0.02%
2018/07/30	0	0.00	1	43.70	43.80	-1	4,451	-0.02%
2018/07/26	1	42.55	1	42.95	43.35	0	4,502	0.00%
2018/07/24	2	42.28	1	42.65	42.65	1	4,470	0.02%
2018/07/18	1	42.90	1	43.45	43.35	0	4,519	0.00%
2018/07/17	3	42.63	1	42.65	42.65	2	4,521	0.04%
2018/07/13	1	43.55	3	44.02	43.95	-2	4,524	-0.04%
2018/07/12	0	0.00	1	43.10	43.75	-1	4,493	-0.02%
2018/07/11	3	42.42	1	43.15	42.50	2	4,463	0.04%
2018/07/10	0	0.00	1	43.55	43.95	-1	4,429	-0.02%
2018/07/09	0	0.00	1	42.95	42.70	-1	4,402	-0.02%
2018/07/06	4	41.18	1	41.10	41.10	3	4,372	0.07%
2018/07/05	2	43.85	0	0.00	43.00	2	4,337	0.05%
2018/07/02	1	45.10	0	0.00	44.90	1	4,396	0.02%
2018/06/29	0	0.00	1	45.70	46.00	-1	4,398	-0.02%
2018/06/28	2	44.83	1	45.05	44.65	1	4,347	0.02%
2018/06/27	1	45.85	0	0.00	45.55	1	4,315	0.02%
2018/06/26	1	45.55	101	46.07	46.65	-100	4,315	-2.32%	大賣/
2018/06/25	1	46.05	0	0.00	45.90	1	4,331	0.02%
2018/06/21	1	46.60	0	0.00	46.50	1	4,421	0.02%
2018/06/20	2	46.40	2	46.78	46.90	0	4,539	0.00%
2018/06/19	0	0.00	1	47.45	47.25	-1	4,638	-0.02%
2018/06/13	1	46.65	0	0.00	46.80	1	4,720	0.02%
2018/06/11	1	46.85	0	0.00	46.75	1	5,001	0.02%
2018/06/08	2	47.30	1	47.35	47.35	1	5,065	0.02%
2018/06/07	2	47.65	0	0.00	48.00	2	5,100	0.04%
2018/06/06	1	47.25	0	0.00	47.35	1	5,067	0.02%
2018/06/05	0	0.00	1	47.95	48.15	-1	5,036	-0.02%
2018/06/04	0	0.00	1	47.65	47.80	-1	4,974	-0.02%
2018/06/01	1	47.20	0	0.00	47.10	1	4,955	0.02%
2018/05/30	1	47.00	0	0.00	46.85	1	4,888	0.02%
2018/05/29	1	47.35	1	47.65	47.65	0	4,885	0.00%
2018/05/28	1	47.05	1	47.70	47.65	0	4,923	0.00%
2018/05/25	1	47.10	3	47.48	47.50	-2	4,913	-0.04%
2018/05/24	2	47.03	2	47.58	47.70	0	4,906	0.00%
2018/05/22	0	0.00	2	47.60	47.70	-2	4,898	-0.04%
2018/05/21	1	47.55	32	48.19	47.75	-31	4,907	-0.63%
2018/05/18	3	47.25	4	47.68	47.45	-1	4,839	-0.02%
2018/05/17	2	46.93	23	47.23	47.00	-21	4,793	-0.44%
2018/05/16	1	45.90	5	45.86	46.00	-4	4,662	-0.09%
2018/05/15	0	0.00	2	45.13	45.25	-2	4,668	-0.04%
2018/05/14	3	44.03	3	44.28	44.45	0	4,688	0.00%
2018/05/11	3	43.83	0	0.00	43.30	3	4,696	0.06%
2018/05/10	0	0.00	2	43.73	44.40	-2	4,687	-0.04%
2018/05/09	0	0.00	1	43.40	43.20	-1	4,654	-0.02%
2018/05/07	2	42.43	1	42.55	42.40	1	4,634	0.02%
2018/05/04	0	0.00	1	42.95	43.00	-1	4,612	-0.02%
2018/05/03	2	42.10	1	42.55	42.95	1	4,576	0.02%
2018/05/02	0	0.00	1	42.90	42.85	-1	4,537	-0.02%
2018/04/30	0	0.00	1	42.90	42.75	-1	4,544	-0.02%
2018/04/27	4	42.06	2	42.23	41.80	2	4,540	0.04%
2018/04/26	4	42.80	2	42.83	42.65	2	4,507	0.04%
2018/04/25	1	42.70	1	43.20	43.50	0	4,501	0.00%
2018/04/24	6	43.19	4	43.33	43.65	2	4,500	0.04%
2018/04/23	3	44.07	1	44.00	44.00	2	4,487	0.04%
2018/04/20	2	44.58	2	44.80	44.75	0	4,477	0.00%
2018/04/19	0	0.00	2	44.55	44.80	-2	4,468	-0.04%
2018/04/18	2	43.88	1	44.00	44.00	1	4,464	0.02%
2018/04/17	3	44.12	0	0.00	44.20	3	4,471	0.07%
2018/04/16	0	0.00	1	44.50	44.70	-1	4,467	-0.02%
2018/04/13	0	0.00	1	45.00	45.00	-1	4,509	-0.02%
2018/04/12	1	45.05	0	0.00	45.15	1	4,518	0.02%
2018/04/11	3	44.25	0	0.00	45.15	3	4,543	0.07%
2018/04/10	1	44.05	0	0.00	44.25	1	4,547	0.02%
2018/04/09	3	42.48	3	43.48	44.10	0	4,583	0.00%
2018/04/03	2	43.68	0	0.00	43.50	2	4,491	0.04%
2018/03/30	0	0.00	3	43.68	43.60	-3	4,446	-0.07%
2018/03/29	1	42.95	2	43.30	43.50	-1	4,409	-0.02%
2018/03/28	2	42.90	2	43.48	43.25	0	4,381	0.00%
2018/03/26	0	0.00	1	43.55	43.65	-1	4,297	-0.02%
2018/03/23	1	43.10	3	43.12	43.35	-2	4,205	-0.05%
2018/03/22	3	43.00	1	43.25	43.20	2	4,084	0.05%
2018/03/21	1	42.35	1	42.80	42.70	0	3,937	0.00%
2018/03/20	0	0.00	1	42.20	42.15	-1	3,874	-0.03%
2018/03/19	0	0.00	6	42.11	42.15	-6	3,842	-0.16%
2018/03/16	0	0.00	7	41.58	41.75	-7	3,793	-0.18%
2018/03/15	0	0.00	4	40.19	40.80	-4	3,573	-0.11%
2018/03/14	4	39.66	0	0.00	39.80	4	3,514	0.11%
2018/03/13	1	38.85	0	0.00	39.05	1	3,464	0.03%
2018/03/05	25	38.10	0	0.00	37.70	25	3,809	0.66%
2018/03/01	0	0.00	1	39.50	39.15	-1	3,903	-0.03%
2018/02/27	25	38.80	0	0.00	38.70	25	3,860	0.65%
2018/02/22	25	38.20	0	0.00	38.30	25	3,843	0.65%
2018/02/21	50	38.50	0	0.00	38.35	50	3,870	1.29%
2018/02/09	4	37.18	2	38.05	37.90	2	3,936	0.05%
2018/02/07	2	39.20	0	0.00	38.65	2	3,983	0.05%
2018/02/06	3	37.30	5	38.04	37.85	-2	3,901	-0.05%
2018/02/05	3	39.00	1	39.35	39.30	2	3,810	0.05%
2018/02/02	1	40.20	0	0.00	40.20	1	3,799	0.03%
2018/02/01	1	40.90	0	0.00	40.95	1	3,783	0.03%
2018/01/31	1	40.65	1	41.15	41.25	0	3,844	0.00%
2018/01/29	0	0.00	1	41.75	41.75	-1	3,819	-0.03%
2018/01/24	2	41.55	1	41.45	41.50	1	3,833	0.03%
2018/01/22	0	0.00	1	41.90	42.00	-1	3,841	-0.03%
2018/01/18	2	41.90	0	0.00	41.85	2	3,837	0.05%
2018/01/17	0	0.00	0.6	41.70	41.85	-0.6	3,834	-0.01%
2018/01/16	0	0.00	1	41.65	41.65	-1	3,862	-0.03%
2018/01/11	0	0.00	1	41.45	41.45	-1	4,026	-0.02%
2018/01/10	0	0.00	3	41.57	41.60	-3	4,079	-0.07%
2018/01/09	1	41.70	2	41.90	41.90	-1	4,111	-0.02%
2018/01/08	1	41.90	0	0.00	42.10	1	4,127	0.02%
2018/01/05	2.5	41.96	5	42.10	42.25	-2.5	4,136	-0.06%
2018/01/04	2	42.15	2	42.25	41.80	0	4,169	0.00%
2018/01/03	3	41.42	2	41.40	41.70	1	4,145	0.02%