聯華 (1229)-富邦-陽明券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
65.5
漲跌
▼0.7
漲幅
-1.06%
成交量
725張
產業
上市食品類股
1065人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯華 (1229)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	1	65.40	0	0.00	65.50	1	1,045	0.10%
2024/04/24	0	0.00	2	66.60	66.20	-2	1,043	-0.19%
2024/04/23	1	66.10	1	66.00	66.20	0	1,060	0.00%
2024/04/22	2.6	65.18	2	65.30	65.50	0.6	1,066	0.05%
2024/04/19	7.2	65.09	13	65.22	65.30	-5.8	1,060	-0.55%
2024/04/18	10.9	66.11	4	65.90	66.10	6.9	1,036	0.67%
2024/04/17	3.3	66.12	0	0.00	66.30	3.3	1,039	0.31%
2024/04/16	8.3	66.34	16.1	66.66	66.30	-7.8	1,023	-0.76%
2024/04/15	0.3	67.80	5.6	67.71	67.70	-5.3	992	-0.54%
2024/04/12	4	67.43	1	67.40	67.50	3	990	0.30%
2024/04/11	1	67.50	3.3	67.71	67.70	-2.3	994	-0.23%
2024/04/10	1	68.00	28	68.15	68.00	-27	994	-2.71%
2024/04/09	0.1	67.80	7.4	67.89	67.80	-7.4	1,008	-0.73%
2024/04/08	5	67.30	7.3	67.79	67.40	-2.3	1,004	-0.23%
2024/04/03	0.1	67.50	6	67.50	67.30	-5.9	1,002	-0.58%
2024/04/02	1	67.70	0	0.00	67.50	1	1,005	0.10%
2024/04/01	0.2	68.10	1	67.90	67.80	-0.8	1,009	-0.08%
2024/03/29	3.1	67.62	0	0.00	67.90	3.1	1,012	0.31%
2024/03/28	11	67.79	18	67.84	68.00	-7	1,016	-0.69%
2024/03/27	5	67.06	21.4	67.21	67.20	-16.4	1,011	-1.62%
2024/03/26	6.1	66.94	10.4	66.81	66.80	-4.3	1,011	-0.43%
2024/03/25	6	67.35	0	0.00	67.10	6	998	0.60%
2024/03/22	0	0.00	9.2	67.66	67.80	-9.2	992	-0.93%
2024/03/21	0	67.80	0	67.70	67.60	0	999	0.00%
2024/03/20	4.3	66.79	3	66.90	67.30	1.3	1,039	0.13%
2024/03/19	1	67.21	16	67.30	67.20	-15	1,037	-1.44%
2024/03/18	1.3	67.57	6	67.55	67.70	-4.7	1,033	-0.45%
2024/03/15	39.1	68.16	1	68.00	67.70	38.1	1,029	3.70%
2024/03/14	12.2	68.83	3	68.97	68.70	9.2	1,022	0.90%
2024/03/13	4.4	68.64	8	68.86	69.20	-3.6	1,018	-0.35%
2024/03/12	3.2	68.62	7	68.54	68.60	-3.8	1,010	-0.37%
2024/03/11	0.5	68.89	12.1	68.81	68.80	-11.5	1,008	-1.14%
2024/03/08	32.1	66.09	24	66.06	65.70	8.1	954	0.85%
2024/03/07	2	66.95	3	66.97	67.00	-1	936	-0.10%
2024/03/06	1.4	67.13	2	67.00	67.30	-0.6	932	-0.07%
2024/03/05	10	67.75	3.2	67.43	67.40	6.8	944	0.72%
2024/03/04	16.2	65.89	8.6	65.97	66.00	7.6	928	0.82%
2024/03/01	2	65.40	7	65.33	65.50	-5	920	-0.54%
2024/02/29	2	65.40	7.2	65.48	65.50	-5.2	932	-0.56%
2024/02/27	7.2	64.71	0	0.00	64.60	7.2	914	0.78%
2024/02/26	3.2	64.91	0	0.00	64.80	3.2	911	0.35%
2024/02/23	4.3	65.41	0	0.00	65.00	4.3	914	0.47%
2024/02/22	1.5	65.60	2	65.30	65.50	-0.5	944	-0.05%
2024/02/21	2.1	64.81	3.3	65.09	64.80	-1.2	956	-0.12%
2024/02/20	0.1	65.30	0	0.00	64.90	0.1	955	0.01%
2024/02/19	2.1	65.16	1.1	65.23	65.10	1	957	0.11%
2024/02/16	4.2	65.19	0	0.00	65.20	4.2	982	0.43%
2024/02/15	5.1	65.80	5.4	65.81	65.50	-0.4	991	-0.04%
2024/02/05	0.1	65.76	0	65.80	65.80	0	979	0.00%
2024/02/02	0.3	65.83	1	65.70	65.60	-0.7	977	-0.07%
2024/02/01	2.7	65.15	31.2	65.37	65.70	-28.4	973	-2.92%
2024/01/31	1.1	65.02	0	0.00	64.90	1.1	946	0.12%
2024/01/30	2	64.91	2	65.00	64.80	0	945	0.00%
2024/01/29	2.1	65.51	1	66.00	65.40	1.1	940	0.12%
2024/01/26	1	66.00	6	65.85	66.00	-5	936	-0.54%
2024/01/25	0.3	65.01	0	65.20	64.80	0.3	925	0.03%
2024/01/24	7	64.66	0.4	65.30	64.60	6.6	926	0.71%
2024/01/22	4.2	64.76	2	64.75	64.90	2.2	932	0.24%
2024/01/19	1	63.80	4	63.95	64.20	-3	935	-0.32%
2024/01/18	0.3	64.06	1.3	63.95	63.80	-1	934	-0.11%
2024/01/17	1.6	63.65	2.7	63.66	63.60	-1.1	937	-0.11%
2024/01/16	1.5	64.57	0	0.00	64.00	1.5	917	0.16%
2024/01/15	0	0.00	1.1	65.11	65.10	-1.1	905	-0.12%
2024/01/12	9.1	65.18	4	65.10	65.00	5.1	911	0.56%
2024/01/11	21	65.68	2	65.50	65.90	19	910	2.08%
2024/01/10	1.2	64.32	6	64.17	64.00	-4.8	924	-0.52%
2024/01/09	1.4	64.71	1.1	64.52	64.50	0.4	925	0.04%
2024/01/08	17.8	64.88	22.1	64.71	64.80	-4.3	927	-0.47%
2024/01/05	11	64.95	0	0.00	64.90	11	932	1.18%
2024/01/04	1.5	65.46	1	65.10	65.20	0.5	927	0.06%
2024/01/03	16	65.70	2	65.70	65.30	14	934	1.50%
2024/01/02	0.3	66.64	3	66.50	66.50	-2.7	919	-0.29%
2023/12/29	19.2	66.40	1.6	66.63	66.70	17.6	923	1.91%
2023/12/28	0.1	66.48	1	66.10	66.40	-0.9	922	-0.09%
2023/12/27	0.2	66.01	2	65.80	65.90	-1.8	919	-0.19%
2023/12/26	1.1	65.56	0	66.00	65.90	1.1	914	0.12%
2023/12/25	0.1	65.90	7	65.56	65.70	-6.9	917	-0.76%
2023/12/22	5.1	66.08	0	0.00	66.00	5.1	913	0.56%
2023/12/21	1.2	66.30	1	66.20	66.20	0.2	915	0.02%
2023/12/20	0.1	66.40	9	66.08	66.30	-8.9	919	-0.97%
2023/12/19	6.3	65.84	23.7	65.81	66.00	-17.4	914	-1.91%
2023/12/18	2.6	66.57	10.5	66.57	66.30	-7.9	905	-0.88%
2023/12/15	2.1	67.41	1	67.80	67.00	1.1	895	0.12%
2023/12/14	5.3	67.25	4.1	67.63	67.30	1.2	852	0.14%
2023/12/13	3.1	67.10	7	66.93	67.00	-3.9	849	-0.46%
2023/12/12	1	67.01	4.5	67.03	67.20	-3.5	883	-0.39%
2023/12/11	6.9	67.22	1	67.10	67.20	5.8	887	0.66%
2023/12/08	1.4	67.97	4	68.38	67.80	-2.6	874	-0.30%
2023/12/07	7.3	68.38	4	68.08	68.50	3.3	865	0.39%
2023/12/06	4	68.90	9.5	68.92	68.60	-5.5	863	-0.64%
2023/12/05	0.6	68.49	0	0.00	68.50	0.6	850	0.07%
2023/12/04	3	68.73	0.1	68.50	68.50	2.9	847	0.34%
2023/12/01	0.4	68.42	6.9	68.52	68.40	-6.6	845	-0.78%
2023/11/30	2.6	68.52	5.2	68.30	68.40	-2.6	847	-0.31%
2023/11/29	1.7	66.77	4.3	67.98	68.00	-2.6	835	-0.31%
2023/11/28	1.3	66.91	13.9	67.11	67.00	-12.5	818	-1.53%
2023/11/27	3.5	66.61	3.1	67.39	66.40	0.4	830	0.05%
2023/11/24	0.4	66.80	9.2	67.05	67.00	-8.8	817	-1.07%
2023/11/22	2.6	66.94	8.1	67.02	66.60	-5.5	809	-0.67%
2023/11/21	2	66.60	8	66.67	67.10	-6	806	-0.74%
2023/11/20	6.2	65.24	4.2	64.84	65.50	2	779	0.25%
2023/11/17	2	64.45	7.1	64.53	64.40	-5.1	771	-0.66%
2023/11/16	0.3	64.35	3	64.30	64.60	-2.7	767	-0.35%
2023/11/15	4	64.52	7.1	64.65	64.90	-3.1	768	-0.40%
2023/11/14	10	63.43	2.9	62.98	63.80	7.1	751	0.94%
2023/11/13	5.1	62.10	0	0.00	62.30	5.1	735	0.69%
2023/11/10	0.2	62.24	2.4	62.12	61.80	-2.3	765	-0.30%
2023/11/09	0	62.40	3	62.30	62.40	-3	780	-0.38%
2023/11/08	0	62.20	0	62.20	62.50	0	793	0.00%
2023/11/07	0.1	61.90	0.2	61.90	61.80	-0.1	799	-0.02%
2023/11/06	0	61.80	1.1	61.89	61.80	-1.1	815	-0.13%
2023/11/03	0	61.90	0.1	61.85	61.50	-0.1	825	-0.01%
2023/11/02	0	61.90	1.4	61.90	61.60	-1.4	836	-0.17%
2023/11/01	0	0.00	0	62.00	61.60	0	858	0.00%
2023/10/31	1.3	61.72	1	61.90	61.90	0.3	872	0.03%
2023/10/30	0	62.00	0	62.20	62.20	0	896	0.00%
2023/10/27	0.1	61.90	1	62.00	62.20	-0.9	897	-0.10%
2023/10/26	4	61.15	0	0.00	61.20	4	908	0.44%
2023/10/25	9	61.73	5	61.70	61.20	4	932	0.43%
2023/10/24	0.1	61.00	1.1	60.44	61.20	-1	964	-0.10%
2023/10/23	0	0.00	7	60.50	60.60	-7	1,014	-0.69%
2023/10/20	1	60.93	1	60.70	60.80	0	1,060	0.00%
2023/10/19	0	61.00	0	0.00	60.80	0	1,075	0.00%
2023/10/18	2.4	60.98	10.2	60.41	61.70	-7.8	1,087	-0.72%
2023/10/17	1	60.92	1	61.00	60.90	0	1,078	0.00%
2023/10/16	1	61.10	0.3	61.30	61.10	0.7	1,125	0.06%
2023/10/13	5	61.40	1	61.40	61.30	4	1,141	0.35%
2023/10/12	10.1	61.75	0	0.00	61.80	10.1	1,175	0.86%
2023/10/11	12.1	61.77	1.2	61.90	61.60	10.9	1,206	0.91%
2023/10/06	2	62.30	0	0.00	62.10	2	1,249	0.16%
2023/10/05	8	61.99	0	0.00	61.80	8	1,256	0.64%
2023/10/04	1.1	61.22	4	61.38	61.40	-2.9	1,274	-0.23%
2023/10/03	11	61.80	0	0.00	61.90	11	1,277	0.86%
2023/10/02	12.4	61.80	0.4	62.00	61.80	11.9	1,294	0.92%
2023/09/28	0.2	61.85	4.1	62.04	62.40	-3.9	1,315	-0.30%
2023/09/27	0	0.00	1.4	61.93	61.40	-1.4	1,317	-0.10%
2023/09/26	3	61.80	1	62.30	61.80	2	1,325	0.15%
2023/09/25	0.1	62.49	1	62.00	62.50	-1	1,352	-0.07%
2023/09/22	10.6	61.52	2	61.55	61.90	8.6	1,381	0.62%
2023/09/21	1	61.60	10	61.50	61.50	-9	1,420	-0.63%
2023/09/19	5.1	61.86	0	0.00	61.70	5.1	1,488	0.34%
2023/09/18	3.1	61.97	0	0.00	62.30	3.1	1,502	0.21%
2023/09/15	4	61.58	1	61.61	63.00	3	1,501	0.20%
2023/09/14	0.1	62.00	7.5	61.73	62.00	-7.4	1,458	-0.51%
2023/09/13	2	60.95	0	0.00	61.40	2	1,450	0.14%
2023/09/12	1.2	60.51	0	60.80	60.60	1.2	1,462	0.08%
2023/09/11	0.2	60.31	0	0.00	60.30	0.2	1,465	0.01%
2023/09/08	1.8	60.26	1	60.40	60.20	0.8	1,461	0.05%
2023/09/07	1.5	60.44	7.3	60.61	60.30	-5.8	1,464	-0.40%
2023/09/06	7.4	61.23	0	0.00	60.80	7.4	1,464	0.51%
2023/09/05	2	61.80	1	61.50	61.60	1	1,465	0.07%
2023/09/04	0	61.40	4.5	61.42	61.60	-4.5	1,469	-0.31%
2023/09/01	2	60.90	0	0.00	60.80	2	1,471	0.14%
2023/08/31	2.8	60.74	1.3	60.74	61.20	1.6	1,473	0.11%
2023/08/30	2	60.60	0.1	60.70	60.60	1.9	1,455	0.13%
2023/08/29	0.1	60.80	0.1	60.80	60.60	-0.1	1,462	0.00%
2023/08/28	2.1	60.70	0.1	60.90	60.80	2	1,462	0.14%
2023/08/25	1.9	60.47	8.5	60.27	60.20	-6.5	1,467	-0.45%
2023/08/24	2.2	59.67	10	59.72	59.70	-7.8	1,467	-0.53%
2023/08/23	7.6	59.69	6	59.50	59.60	1.6	1,483	0.11%
2023/08/22	10.4	59.98	0.1	60.10	59.60	10.3	1,488	0.69%
2023/08/21	6.1	59.50	0	0.00	60.10	6.1	1,495	0.41%
2023/08/18	10.1	59.89	0	0.00	59.70	10.1	1,492	0.68%
2023/08/17	0.3	60.26	6	60.23	60.20	-5.7	1,481	-0.39%
2023/08/16	12.7	60.13	39	60.32	60.50	-26.3	1,483	-1.77%
2023/08/15	2.3	61.59	2	61.50	60.90	0.3	1,461	0.02%
2023/08/14	4.3	61.98	0	0.00	61.80	4.3	1,457	0.30%
2023/08/11	2.2	62.71	0	63.40	62.50	2.2	1,474	0.15%
2023/08/10	8.7	63.17	0	0.00	63.10	8.7	1,481	0.58%
2023/08/09	1.2	64.29	1	64.10	64.30	0.2	1,484	0.01%
2023/08/08	31.1	63.51	1	64.10	63.70	30.1	1,478	2.04%
2023/08/07	4.3	62.88	0	62.80	63.20	4.3	1,487	0.29%
2023/08/04	4.8	63.03	10	62.90	62.60	-5.2	1,468	-0.35%
2023/08/02	8.1	63.53	2	63.00	63.10	6.1	1,469	0.41%
2023/08/01	3.1	64.57	0	0.00	64.30	3.1	1,447	0.21%
2023/07/31	3	64.36	0.2	64.10	63.90	2.9	1,459	0.20%
2023/07/28	3.3	64.47	3.5	63.81	63.80	-0.2	1,455	-0.01%
2023/07/27	11.1	64.87	3	65.07	64.60	8.1	1,433	0.56%
2023/07/26	31.4	64.80	26	65.39	65.50	5.4	1,421	0.38%
2023/07/25	2.3	69.03	8	69.09	69.30	-5.7	1,379	-0.41%
2023/07/24	1.2	69.07	13	69.10	69.10	-11.8	1,345	-0.87%
2023/07/21	2.1	69.80	0	69.80	69.60	2.1	1,356	0.15%
2023/07/20	1	69.31	27	69.55	69.70	-26	1,453	-1.79%
2023/07/19	14.5	69.81	63.1	68.93	68.80	-48.6	1,505	-3.23%
2023/07/18	3.3	70.80	0.1	71.30	71.20	3.3	1,467	0.22%
2023/07/17	7.2	71.26	2	71.25	70.90	5.2	1,466	0.35%
2023/07/14	0.3	71.10	18	71.05	71.10	-17.8	1,434	-1.24%
2023/07/13	1.2	69.99	43.4	70.22	69.80	-42.2	1,415	-2.98%
2023/07/12	0.3	69.14	2.6	69.25	69.20	-2.3	1,422	-0.16%
2023/07/11	2.1	69.25	27.4	69.40	69.40	-25.3	1,427	-1.77%
2023/07/10	10	67.93	1.6	68.10	68.00	8.4	1,427	0.59%
2023/07/07	1.4	68.17	0.3	68.20	68.00	1.1	1,433	0.08%
2023/07/06	2.3	68.44	1.1	68.15	68.20	1.1	1,424	0.08%
2023/07/05	2	69.05	2	69.20	69.10	0	1,412	0.00%
2023/07/04	5	68.88	13.3	68.97	69.00	-8.3	1,418	-0.58%
2023/07/03	10.6	68.96	10	68.67	69.00	0.6	1,438	0.04%
2023/06/30	1.5	67.25	3.4	67.93	67.80	-1.8	1,442	-0.13%
2023/06/29	8.1	67.93	5	68.20	67.60	3.1	1,409	0.22%
2023/06/28	7.3	67.69	9.1	67.55	67.90	-1.9	1,371	-0.14%
2023/06/27	0.4	66.30	13	66.07	66.70	-12.7	1,346	-0.94%
2023/06/26	0.5	65.20	4	64.67	65.10	-3.5	1,333	-0.26%
2023/06/21	1.3	64.35	3	64.27	64.60	-1.7	1,317	-0.13%
2023/06/20	3	63.73	1	63.80	63.60	2	1,313	0.15%
2023/06/19	0	0.00	8.1	64.02	64.10	-8.1	1,328	-0.61%
2023/06/16	3	64.73	7	64.23	64.60	-4	1,333	-0.30%
2023/06/15	1	63.80	5.4	63.86	63.90	-4.4	1,323	-0.33%
2023/06/14	1.2	63.70	0	0.00	63.70	1.2	1,360	0.09%
2023/06/13	0	0.00	8.2	63.77	63.80	-8.2	1,372	-0.60%
2023/06/12	0	0.00	1	63.60	63.50	-1	1,390	-0.07%
2023/06/09	9.1	63.72	14	63.76	63.40	-4.9	1,422	-0.35%
2023/06/08	0	63.32	1.1	63.60	63.60	-1.1	1,422	-0.08%
2023/06/07	0	0.00	2	63.10	63.00	-2	1,418	-0.14%
2023/06/06	0.1	62.79	19.1	62.49	62.40	-19	1,410	-1.34%
2023/06/05	2.1	62.70	1	62.40	62.60	1.1	1,410	0.08%
2023/06/02	0	0.00	2	62.70	62.70	-2	1,408	-0.14%
2023/06/01	0.1	62.71	2.3	62.69	62.70	-2.2	1,412	-0.15%
2023/05/31	1.2	62.42	0.1	62.70	62.30	1	1,414	0.07%
2023/05/30	0.2	62.80	6.6	62.99	62.70	-6.4	1,411	-0.45%
2023/05/29	17	63.56	15.1	64.22	63.20	2	1,417	0.14%
2023/05/26	4	62.48	3	63.00	62.90	1	1,395	0.07%
2023/05/25	0	62.60	4	62.85	62.90	-4	1,387	-0.29%
2023/05/24	0.1	62.50	3.2	62.57	62.70	-3.2	1,384	-0.23%
2023/05/23	0.1	62.60	1	62.60	62.80	-1	1,383	-0.07%
2023/05/22	0	0.00	61.3	62.92	62.80	-61.3	1,384	-4.43%
2023/05/19	2	62.15	6	62.03	62.30	-4	1,370	-0.29%
2023/05/18	6.1	62.50	5	62.42	62.30	1.1	1,363	0.08%
2023/05/17	2.9	62.57	11.2	62.45	62.80	-8.3	1,360	-0.61%
2023/05/16	6	61.28	22.3	61.53	61.50	-16.3	1,333	-1.22%
2023/05/15	0	0.00	0	61.00	60.90	0	1,322	0.00%
2023/05/12	17	61.03	2	60.95	61.10	15	1,314	1.14%
2023/05/11	17	61.03	2	60.95	60.70	15	1,322	1.13%
2023/05/10	0	0.00	0	61.85	62.20	0	1,315	0.00%
2023/05/09	1.8	61.79	0	62.20	61.80	1.8	1,317	0.14%
2023/05/08	0	0.00	1	62.20	62.20	-1	1,325	-0.08%
2023/05/05	1	62.40	0	62.40	61.90	1	1,348	0.07%
2023/05/04	0	0.00	8	62.29	62.70	-8	1,347	-0.59%
2023/05/03	2	61.75	0	61.95	61.90	2	1,338	0.15%
2023/05/02	2.2	61.72	2	61.85	61.90	0.2	1,345	0.01%
2023/04/28	0	0.00	14	60.84	61.00	-14	1,344	-1.04%
2023/04/27	3	60.70	6	60.70	60.70	-3	1,343	-0.22%
2023/04/26	6.1	60.04	26.5	59.79	61.10	-20.4	1,339	-1.52%
2023/04/25	38.4	61.43	32.1	60.51	60.20	6.3	1,313	0.48%
2023/04/24	6.5	61.43	14.1	61.79	62.30	-7.6	1,211	-0.62%
2023/04/21	2	60.15	0.2	60.90	59.80	1.8	1,191	0.15%
2023/04/20	2	59.75	2	60.25	60.50	0	1,179	0.00%
2023/04/19	6	59.85	1	60.10	59.70	5	1,170	0.43%
2023/04/18	10	59.85	3	59.80	59.80	7	1,160	0.60%
2023/04/17	5.5	60.56	1.1	61.39	60.20	4.5	1,149	0.39%
2023/04/14	3	59.47	0.1	59.50	59.40	3	1,096	0.27%
2023/04/13	2	58.90	4.4	59.02	59.00	-2.4	1,085	-0.22%
2023/04/12	4	58.38	0	0.00	58.30	4	1,081	0.37%
2023/04/11	9.1	58.36	1.1	58.69	58.30	8	1,073	0.74%
2023/04/10	0	0.00	3.1	58.63	58.70	-3.1	1,064	-0.29%
2023/04/07	8.5	58.30	5	58.30	58.30	3.5	1,054	0.33%
2023/04/06	1	57.50	20	57.04	57.70	-19	1,039	-1.83%
2023/03/31	20	55.14	18	55.28	56.00	2	1,011	0.20%
2023/03/30	2.2	55.73	0	56.00	55.70	2.2	977	0.23%
2023/03/29	1.2	56.00	21	55.90	56.00	-19.8	979	-2.02%
2023/03/28	17.1	55.85	15	55.79	55.80	2	986	0.21%
2023/03/27	2.1	55.61	3.2	55.53	56.00	-1.1	982	-0.11%
2023/03/24	1	56.20	0	0.00	56.20	1	961	0.10%
2023/03/23	3	56.40	4	56.08	56.40	-1	959	-0.10%
2023/03/22	2.3	56.57	2.4	56.67	56.30	-0.1	957	-0.01%
2023/03/21	2	55.75	7.5	55.20	55.60	-5.5	943	-0.58%
2023/03/20	3.1	54.54	0.8	55.00	54.60	2.3	937	0.25%
2023/03/17	6.2	54.64	0	0.00	54.40	6.2	925	0.67%
2023/03/16	5	55.84	5	55.80	55.50	0	889	0.00%
2023/03/15	8	56.06	5.8	56.19	56.10	2.2	879	0.25%
2023/03/14	15.1	55.20	37.7	54.96	55.10	-22.6	863	-2.61%
2023/03/13	1.1	53.12	0.3	53.50	53.80	0.8	832	0.10%
2023/03/10	3.6	53.96	5.4	53.99	53.90	-1.8	832	-0.22%
2023/03/09	0	54.60	3.5	54.62	54.70	-3.5	830	-0.42%
2023/03/08	6	54.48	0	54.70	54.80	6	845	0.71%
2023/03/07	1	54.70	2	54.55	54.80	-1	839	-0.12%
2023/03/06	0.9	54.66	2	54.45	54.80	-1.1	846	-0.13%
2023/03/03	1	54.00	0	0.00	54.20	1	842	0.12%
2023/03/02	2	53.85	0	0.00	54.00	2	841	0.24%
2023/03/01	6	53.90	0	0.00	53.80	6	838	0.72%
2023/02/24	0	0.00	2	54.50	54.40	-2	830	-0.24%
2023/02/23	3	54.37	1	54.50	54.30	2	829	0.24%
2023/02/22	5.1	53.51	0	0.00	53.80	5.1	832	0.62%
2023/02/21	3.1	54.07	0	0.00	53.90	3.1	830	0.37%
2023/02/20	0.1	54.40	3	53.93	54.30	-2.9	843	-0.34%
2023/02/17	2	53.20	0	53.60	53.40	2	842	0.24%
2023/02/16	0.1	53.50	0	0.00	53.30	0.1	852	0.01%
2023/02/15	7.3	53.12	0	0.00	53.20	7.3	861	0.85%
2023/02/14	2.3	53.67	0	0.00	53.40	2.3	863	0.27%
2023/02/13	4.1	53.76	1	53.70	53.70	3.1	865	0.36%
2023/02/10	5.1	54.54	2	54.40	54.40	3.1	868	0.36%
2023/02/09	5.1	54.92	2.1	54.76	55.00	3.1	867	0.35%
2023/02/08	0	0.00	6.8	54.55	54.60	-6.8	858	-0.79%
2023/02/07	1.2	53.57	0.2	53.90	53.90	1	847	0.12%
2023/02/06	7.1	53.48	4	53.48	53.70	3.1	844	0.37%
2023/02/03	0.1	53.67	6	53.23	53.80	-5.9	827	-0.71%
2023/02/02	1.2	52.93	5	53.16	53.40	-3.8	800	-0.47%
2023/02/01	0	52.00	11.9	52.02	52.40	-11.9	786	-1.51%
2023/01/31	0.1	51.90	3.4	51.90	51.90	-3.3	787	-0.41%
2023/01/30	8.2	51.36	0.3	52.00	51.60	7.9	779	1.01%
2023/01/17	1.6	51.47	0.3	51.80	51.50	1.3	768	0.17%
2023/01/16	0.2	51.60	0	0.00	51.50	0.2	769	0.03%
2023/01/13	1.5	51.40	1.6	51.41	51.30	-0.1	762	-0.01%
2023/01/12	0	51.80	7	51.64	51.70	-7	768	-0.91%
2023/01/11	3	52.13	33	52.00	52.30	-30	765	-3.92%
2023/01/10	2.1	50.03	0	0.00	50.00	2.1	724	0.29%
2023/01/09	1.1	50.10	1	50.20	50.10	0.1	746	0.01%
2023/01/06	1	49.95	1	50.00	50.00	0	749	0.00%
2023/01/05	5	50.00	1	49.95	50.10	4	761	0.53%
2023/01/04	0.2	50.10	5	49.90	50.10	-4.8	768	-0.62%
2023/01/03	0.1	50.20	20	49.97	50.00	-19.9	793	-2.51%
2022/12/30	1.2	49.60	0.2	50.08	50.10	1	797	0.12%
2022/12/29	0	49.34	0	0.00	49.70	0	788	0.00%
2022/12/28	15	49.50	0	0.00	49.50	15	798	1.88%
2022/12/27	2	49.45	2	49.45	49.45	0	814	0.00%
2022/12/26	0	49.40	0	0.00	49.45	0	832	0.00%
2022/12/23	0.3	49.25	10	49.00	49.25	-9.7	858	-1.13%
2022/12/22	10.1	49.15	0	0.00	49.15	10.1	870	1.16%
2022/12/21	7	48.99	6	48.91	48.90	1	891	0.11%
2022/12/20	9.3	49.05	1	48.90	48.95	8.3	891	0.93%
2022/12/16	2.1	49.36	1	49.65	49.35	1.1	904	0.12%
2022/12/14	11.7	50.01	20.5	49.96	49.95	-8.9	915	-0.97%
2022/12/13	2	50.30	0	0.00	49.75	2	919	0.22%
2022/12/12	0.1	50.00	11.1	49.32	49.80	-11	928	-1.18%
2022/12/09	0.2	49.86	0	0.00	49.75	0.2	969	0.02%
2022/12/08	0	49.63	0	0.00	49.45	0	980	0.00%
2022/12/07	1.1	49.96	0	0.00	49.80	1.1	983	0.12%
2022/12/06	3.1	50.17	6	50.42	50.00	-2.9	984	-0.29%
2022/12/05	0.1	51.01	1	50.70	50.70	-0.9	987	-0.09%
2022/12/02	1	50.60	2	50.90	51.00	-1	990	-0.10%
2022/12/01	12	51.80	1	51.40	51.30	11	998	1.10%
2022/11/30	0	0.00	6	50.87	51.10	-6	993	-0.61%
2022/11/29	1	50.00	0	0.00	50.10	1	981	0.10%
2022/11/28	5	50.10	1	49.60	50.40	4	981	0.41%
2022/11/25	4.1	49.81	2	50.05	50.00	2.1	979	0.21%
2022/11/24	3	50.00	0	0.00	50.20	3	981	0.31%
2022/11/23	0.2	49.90	5.9	49.53	49.75	-5.7	993	-0.57%
2022/11/22	5	49.10	0	0.00	49.35	5	1,018	0.49%
2022/11/21	6.2	48.98	1	48.95	48.90	5.2	1,032	0.50%
2022/11/18	18	49.37	5	49.15	49.20	13	1,036	1.25%
2022/11/17	2.2	49.34	11.2	49.05	49.55	-9	1,047	-0.85%
2022/11/16	0.9	50.38	13	50.06	49.30	-12.2	1,046	-1.16%
2022/11/14	2	50.70	3	50.60	50.90	-1	1,034	-0.10%
2022/11/11	0	0.00	2	50.35	50.10	-2	1,027	-0.20%
2022/11/10	0	0.00	1	49.90	50.00	-1	1,024	-0.10%
2022/11/09	3	50.37	0	0.00	50.50	3	1,024	0.29%
2022/11/08	1	49.75	0.6	49.85	49.75	0.5	1,046	0.04%
2022/11/07	0.1	49.20	0	0.00	49.30	0.1	1,042	0.01%
2022/11/04	1	47.65	0	0.00	48.05	1	1,036	0.10%
2022/11/03	3	47.45	0	0.00	48.00	3	1,036	0.29%
2022/11/02	0	0.00	1	47.65	47.60	-1	1,036	-0.10%
2022/11/01	2	47.15	6	47.29	47.10	-4	1,038	-0.39%
2022/10/31	1.2	46.95	4	47.01	46.55	-2.8	1,050	-0.27%
2022/10/28	1	47.00	0	0.00	46.70	1	1,072	0.10%
2022/10/27	1	47.50	2	47.38	47.10	-1	1,103	-0.09%
2022/10/26	14	46.20	1	46.30	46.40	13	1,123	1.16%
2022/10/25	11.1	46.16	1	46.44	46.25	10.1	1,140	0.89%
2022/10/24	0	0.00	1	47.40	47.10	-1	1,159	-0.09%
2022/10/21	0	0.00	2.4	47.12	46.90	-2.4	1,161	-0.21%
2022/10/20	1.2	46.76	1	47.00	47.10	0.2	1,176	0.01%
2022/10/19	10	48.00	0	0.00	47.95	10	1,179	0.85%
2022/10/18	1	47.50	2.8	47.71	48.00	-1.8	1,184	-0.15%
2022/10/17	1.5	46.95	1	47.40	47.60	0.5	1,188	0.04%
2022/10/14	0	0.00	0.2	48.85	48.60	-0.2	1,164	-0.02%
2022/10/13	0.1	48.55	0	48.45	48.25	0.1	1,167	0.01%
2022/10/12	1	48.70	0	49.20	48.90	1	1,159	0.09%
2022/10/11	0.9	48.38	1	48.15	48.30	-0.1	1,154	-0.01%
2022/10/07	7.1	50.03	0	0.00	49.85	7.1	1,128	0.62%
2022/10/06	4	50.20	0	0.00	50.60	4	1,125	0.36%
2022/10/05	6	50.75	7.2	50.95	50.90	-1.2	1,137	-0.10%
2022/10/04	11.7	50.00	1	50.00	49.95	10.7	1,131	0.95%
2022/10/03	4.2	49.82	9.1	49.71	49.65	-4.9	1,122	-0.44%
2022/09/30	6.2	50.12	50.8	50.28	50.70	-44.6	1,117	-3.99%
2022/09/29	6.7	51.17	2	51.40	51.20	4.7	1,100	0.43%
2022/09/28	1.7	51.84	20.8	51.40	51.10	-19.2	1,098	-1.74%
2022/09/27	9.2	52.30	5	52.44	52.70	4.1	1,088	0.38%
2022/09/26	6.9	53.35	1.1	53.11	52.60	5.8	1,093	0.53%
2022/09/23	1	54.20	6.6	54.38	54.20	-5.6	1,088	-0.52%
2022/09/22	1.2	53.20	2	53.80	54.20	-0.8	1,101	-0.07%
2022/09/21	6.2	53.68	2	54.40	53.60	4.2	1,095	0.38%
2022/09/20	1	53.90	0	54.50	54.30	1	1,085	0.09%
2022/09/19	0	54.30	0	0.00	53.90	0	1,089	0.00%
2022/09/16	4.2	54.40	0.2	54.40	54.30	4	1,097	0.36%
2022/09/15	0.1	54.80	0.8	54.73	54.80	-0.7	1,065	-0.07%
2022/09/14	2.4	54.89	1	54.90	54.70	1.4	1,064	0.13%
2022/09/13	3.1	55.47	0	0.00	55.40	3.1	1,077	0.29%
2022/09/12	4.2	55.36	2	55.30	55.30	2.2	1,080	0.21%
2022/09/08	1.1	55.38	0	0.00	55.70	1.1	1,089	0.10%
2022/09/07	5.3	54.97	1	54.60	54.60	4.3	1,098	0.39%
2022/09/06	0	0.00	1	55.70	55.70	-1	1,090	-0.09%
2022/09/05	0	0.00	7	56.09	56.00	-7	1,098	-0.64%
2022/09/02	0	0.00	1.1	56.24	56.20	-1.1	1,115	-0.10%
2022/09/01	4.3	56.31	2	56.40	56.50	2.3	1,126	0.20%
2022/08/31	1.3	56.92	1	57.00	57.00	0.3	1,130	0.02%
2022/08/30	8.3	56.94	4	57.10	56.90	4.3	1,151	0.37%
2022/08/29	3.2	58.42	2	58.80	58.80	1.2	1,148	0.10%
2022/08/26	9	59.95	0	0.00	59.60	9	1,134	0.79%
2022/08/25	0	0.00	2.7	60.40	60.20	-2.7	1,149	-0.24%
2022/08/24	2.1	59.90	2	59.85	59.90	0.1	1,143	0.01%
2022/08/23	0	59.30	0	0.00	59.70	0	1,161	0.00%
2022/08/22	0	59.30	1	59.50	59.50	-1	1,169	-0.08%
2022/08/19	1	58.91	6	59.25	59.30	-5	1,172	-0.42%
2022/08/17	0.1	59.40	1	59.70	59.20	-0.9	1,207	-0.08%
2022/08/16	1	59.41	1.1	59.61	59.40	-0.1	1,210	0.00%
2022/08/15	0	0.00	1.2	59.43	59.80	-1.2	1,214	-0.09%
2022/08/12	0.1	57.90	0	0.00	57.70	0.1	1,209	0.01%
2022/08/11	0	0.00	12	56.97	57.40	-12	1,248	-0.96%
2022/08/10	2	56.60	0.2	57.00	56.50	1.8	1,261	0.15%
2022/08/09	0.1	56.80	1	57.20	57.00	-1	1,269	-0.07%
2022/08/08	5	56.90	5	56.70	56.90	0	1,287	0.00%
2022/08/05	2	57.25	4	57.50	57.60	-2	1,315	-0.15%
2022/08/04	13.1	56.36	0	0.00	56.40	13.1	1,338	0.98%
2022/08/03	3.7	57.27	2.3	57.09	57.10	1.4	1,330	0.10%
2022/08/02	0	0.00	16.3	58.35	58.50	-16.3	1,335	-1.22%
2022/08/01	2	59.00	0.3	59.60	58.90	1.7	1,367	0.12%
2022/07/29	1	58.80	1.1	59.55	59.90	-0.1	1,376	-0.01%
2022/07/28	3.1	58.10	2	58.10	58.20	1.1	1,361	0.08%
2022/07/27	4	57.60	1.2	58.40	58.40	2.8	1,374	0.20%
2022/07/26	0.4	57.40	2	57.80	58.00	-1.6	1,398	-0.11%
2022/07/25	2	56.50	2	56.90	57.40	0	1,424	0.00%
2022/07/22	0	0.00	6	56.40	56.60	-6	1,450	-0.41%
2022/07/21	0	0.00	1	55.70	55.90	-1	1,521	-0.07%
2022/07/20	0.3	56.51	9	56.69	55.90	-8.7	1,588	-0.55%
2022/07/19	0	54.90	2	55.35	55.90	-2	1,639	-0.12%
2022/07/18	2	54.40	0	0.00	54.60	2	1,697	0.12%
2022/07/15	2.1	54.72	0	0.00	54.50	2.1	1,733	0.12%
2022/07/14	1	55.00	0	0.00	54.90	1	1,776	0.06%
2022/07/13	0.2	54.40	0	0.00	55.50	0.2	1,796	0.01%
2022/07/12	4.2	54.59	4	54.25	54.10	0.2	1,811	0.01%
2022/07/11	0.2	54.40	0	0.00	54.90	0.2	1,838	0.01%
2022/07/08	3.6	55.32	0	0.00	54.60	3.6	1,841	0.19%
2022/07/07	3	55.40	0	0.00	55.40	3	1,841	0.16%
2022/07/06	0.1	55.86	0	0.00	55.40	0.1	1,861	0.00%
2022/07/05	0	0.00	9	56.32	56.40	-9	1,879	-0.48%
2022/07/04	5	54.36	5	54.78	55.00	0	1,894	0.00%
2022/07/01	3.1	54.74	0	55.70	54.70	3.1	1,942	0.16%
2022/06/30	0.2	56.04	1	56.00	56.10	-0.9	1,971	-0.04%
2022/06/29	0.1	56.70	1	56.80	57.00	-0.9	1,977	-0.05%
2022/06/28	0.1	56.70	0	0.00	57.00	0.1	1,990	0.00%
2022/06/27	0.1	57.10	16	57.48	57.10	-16	1,998	-0.80%
2022/06/24	0	0.00	6	57.00	56.90	-6	1,999	-0.30%
2022/06/23	16	55.79	5	56.50	56.00	11	1,994	0.55%
2022/06/22	0.1	55.30	2	55.00	55.30	-2	2,002	-0.10%
2022/06/20	1	54.10	1.3	54.05	54.00	-0.3	2,016	-0.02%
2022/06/17	2.1	54.31	6	54.38	54.30	-3.9	2,045	-0.19%
2022/06/16	4.3	55.68	2	55.65	55.10	2.3	2,066	0.11%
2022/06/15	0	0.00	1.2	55.53	55.80	-1.2	2,122	-0.05%
2022/06/14	0	56.00	1	55.20	55.90	-1	2,143	-0.05%
2022/06/13	2.5	56.05	3	55.90	55.90	-0.5	2,177	-0.02%
2022/06/10	3.2	56.84	6	57.07	57.30	-2.8	2,181	-0.13%
2022/06/09	11.1	57.84	1	57.50	57.70	10.1	2,211	0.46%
2022/06/08	7	57.91	1	58.20	58.40	6	2,332	0.26%
2022/06/07	3.3	56.93	9	57.00	57.00	-5.7	2,481	-0.23%
2022/06/06	0.1	55.82	1	56.10	56.10	-0.9	2,507	-0.04%
2022/06/02	3.8	55.92	0	0.00	55.90	3.8	2,583	0.15%
2022/06/01	3.4	57.53	0	0.00	57.50	3.4	2,618	0.13%
2022/05/31	3.2	57.18	7	57.59	57.70	-3.8	2,657	-0.14%
2022/05/30	0.1	56.91	1	57.00	57.30	-0.9	2,717	-0.03%
2022/05/27	26	55.88	5	56.00	56.00	21	2,803	0.75%
2022/05/26	2	56.50	4.1	56.20	56.00	-2.1	2,827	-0.07%
2022/05/25	0.2	55.00	4	55.28	55.10	-3.8	2,826	-0.13%
2022/05/24	3.1	53.95	4	54.33	53.90	-0.9	2,888	-0.03%
2022/05/23	5.2	54.68	0	0.00	54.60	5.2	2,899	0.18%
2022/05/20	2.2	54.26	35	54.37	54.60	-32.8	2,926	-1.12%
2022/05/19	6.1	54.82	3	54.13	55.20	3.1	2,918	0.11%
2022/05/18	4.1	54.01	0	0.00	54.50	4.1	2,890	0.14%
2022/05/17	4.1	53.48	3	53.50	53.50	1.1	2,896	0.04%
2022/05/16	27.1	53.19	10	53.20	53.60	17.1	2,928	0.58%
2022/05/13	1.3	52.06	2.2	52.02	52.70	-0.9	2,958	-0.03%
2022/05/12	16.2	52.36	27	52.55	52.00	-10.8	2,961	-0.37%
2022/05/11	5.1	53.64	0	0.00	53.20	5.1	2,971	0.17%
2022/05/10	2.4	53.87	1	54.20	53.90	1.4	3,016	0.05%
2022/05/09	9.8	53.84	1.8	53.63	53.30	8	3,041	0.26%
2022/05/06	12.4	55.34	3	55.33	55.20	9.4	3,004	0.31%
2022/05/05	5	56.52	8	56.94	56.60	-3	2,998	-0.10%
2022/05/04	11.2	56.13	0	0.00	56.10	11.2	2,996	0.37%
2022/05/03	6.9	55.53	3	55.33	55.80	3.9	2,992	0.13%
2022/04/29	16	56.21	7	56.76	56.20	9	2,979	0.30%
2022/04/28	41	56.18	0	0.00	55.90	41	2,950	1.39%
2022/04/27	30.9	56.06	44	56.41	55.80	-13.1	2,934	-0.45%
2022/04/26	10.5	58.48	5	58.26	58.30	5.5	2,874	0.19%
2022/04/25	9.5	60.11	16	59.96	59.80	-6.5	2,824	-0.23%
2022/04/22	10.6	62.20	6	62.30	62.20	4.6	2,784	0.17%
2022/04/21	9.1	64.02	3	64.00	63.80	6.1	2,750	0.22%
2022/04/20	2.2	65.57	37.3	65.81	65.90	-35.2	2,740	-1.28%
2022/04/19	4	65.60	6.1	65.72	65.90	-2	2,709	-0.08%
2022/04/18	32	65.99	4.1	65.88	65.60	28	2,710	1.03%
2022/04/15	8.5	66.84	9.3	66.21	67.00	-0.8	2,698	-0.03%
2022/04/14	1.2	66.13	0	0.00	66.20	1.2	2,679	0.05%
2022/04/13	2.2	65.69	0	0.00	66.10	2.2	2,686	0.08%
2022/04/12	10	65.57	1	66.30	65.20	9	2,685	0.34%
2022/04/11	8	66.79	3	67.03	66.70	5	2,687	0.19%
2022/04/08	3	66.47	2	66.30	66.50	1	2,667	0.04%
2022/04/07	15.2	66.15	4.5	66.21	66.00	10.7	2,676	0.40%
2022/04/06	4.6	65.28	9.4	65.45	65.50	-4.9	2,645	-0.18%
2022/04/01	5.3	63.52	7	63.60	63.60	-1.7	2,641	-0.06%
2022/03/31	1	64.30	1	64.50	64.20	0	2,644	0.00%
2022/03/30	2.3	64.52	1	64.60	64.40	1.3	2,649	0.05%
2022/03/29	2	64.11	0	0.00	64.10	2	2,675	0.08%
2022/03/28	6.9	63.68	0	0.00	64.60	6.9	2,682	0.26%
2022/03/25	1.2	64.16	2	64.15	64.20	-0.9	2,674	-0.03%
2022/03/24	0.2	64.74	1	64.60	64.80	-0.8	2,658	-0.03%
2022/03/23	16.1	64.80	6	64.73	64.90	10.1	2,667	0.38%
2022/03/22	15	64.93	2	64.95	65.00	13	2,644	0.49%
2022/03/21	9	63.66	2	63.90	64.00	7	2,607	0.27%
2022/03/18	12.4	62.62	13	62.69	62.10	-0.7	2,579	-0.03%
2022/03/17	4.2	63.50	3	63.43	63.40	1.2	2,525	0.05%
2022/03/16	7.2	63.15	12	62.94	62.80	-4.8	2,504	-0.19%
2022/03/15	1.4	63.46	4	63.58	63.40	-2.6	2,463	-0.10%
2022/03/14	5.5	64.13	2.1	64.10	64.20	3.4	2,444	0.14%
2022/03/11	13.2	63.42	37	63.67	63.60	-23.9	2,408	-0.99%
2022/03/10	41.7	64.72	55.4	64.45	65.20	-13.7	2,278	-0.60%
2022/03/09	9.2	66.79	18.1	66.81	67.00	-9	2,103	-0.43%
2022/03/08	22.2	67.37	11.1	66.19	65.80	11.2	2,069	0.54%
2022/03/07	25.9	69.09	16	69.02	68.90	9.9	1,993	0.50%
2022/03/04	28.6	71.06	9	71.16	70.90	19.6	1,942	1.01%
2022/03/03	14	72.31	10	72.60	72.10	4	1,919	0.21%
2022/03/02	10.1	70.50	41.3	70.54	71.80	-31.2	1,842	-1.69%
2022/03/01	2	68.80	4.1	68.14	68.80	-2.1	1,748	-0.12%
2022/02/25	17.1	67.06	3	67.00	67.00	14.1	1,721	0.82%
2022/02/24	66.1	67.37	30	67.03	66.90	36.1	1,710	2.11%
2022/02/23	1.2	67.20	2.1	67.94	68.20	-0.9	1,644	-0.06%
2022/02/22	6	67.08	6.5	67.18	67.20	-0.5	1,643	-0.03%
2022/02/21	1.1	67.60	6	67.50	67.60	-5	1,614	-0.31%
2022/02/18	2	67.50	0.2	67.80	67.60	1.8	1,607	0.11%
2022/02/17	1.1	67.51	1	67.60	67.80	0.1	1,605	0.00%
2022/02/16	6.1	67.17	13.5	67.25	67.50	-7.4	1,618	-0.45%
2022/02/15	31.1	67.39	5	67.56	67.20	26.1	1,601	1.63%
2022/02/14	9.2	65.94	4	66.20	66.90	5.2	1,560	0.33%
2022/02/11	35.1	66.67	12	66.18	66.30	23.1	1,560	1.48%
2022/02/10	7.1	65.67	26.2	65.91	66.30	-19.1	1,527	-1.25%
2022/02/09	9.1	63.40	29.1	63.77	64.40	-19.9	1,484	-1.34%
2022/02/08	5	62.06	3	62.03	62.20	2	1,440	0.14%
2022/02/07	10.1	60.93	1.2	61.15	61.30	8.9	1,441	0.62%
2022/01/26	25.2	61.18	0	0.00	61.10	25.2	1,477	1.70%
2022/01/25	2.2	60.81	1	60.70	61.20	1.2	1,560	0.08%
2022/01/24	9.1	60.55	6	60.97	61.20	3.1	1,545	0.20%
2022/01/21	7.3	61.39	0.3	61.60	61.30	7	1,525	0.46%
2022/01/20	2.5	61.67	10	61.69	61.50	-7.6	1,513	-0.50%
2022/01/19	16.1	61.94	0	62.10	61.50	16.1	1,501	1.07%
2022/01/18	5.1	62.08	3.1	62.11	61.80	2	1,492	0.13%
2022/01/17	16.1	62.16	1	62.30	62.20	15.1	1,479	1.02%
2022/01/14	5	61.62	4	61.73	61.60	1	1,469	0.07%
2022/01/13	1	62.30	4	62.30	62.30	-3	1,475	-0.20%
2022/01/12	7.1	60.62	4.2	60.78	61.50	2.9	1,476	0.20%
2022/01/11	7.1	60.52	1	60.50	60.50	6.1	1,473	0.41%
2022/01/10	6.2	60.51	1	60.30	60.80	5.2	1,458	0.35%
2022/01/07	11	60.81	3.5	61.07	60.90	7.5	1,445	0.52%
2022/01/06	3.1	60.40	4.5	60.87	60.90	-1.5	1,442	-0.10%
2022/01/05	32	60.56	3.6	60.32	60.50	28.5	1,439	1.98%
2022/01/04	8.9	60.80	12.3	60.55	60.40	-3.4	1,466	-0.23%
2022/01/03	6.2	61.84	7	61.89	61.60	-0.8	1,452	-0.06%
2021/12/30	5.4	61.45	2	61.70	61.90	3.4	1,464	0.23%
2021/12/29	11.1	61.94	3	61.80	62.00	8	1,447	0.56%
2021/12/28	5.1	62.30	44.7	61.80	62.20	-39.7	1,438	-2.76%
2021/12/27	0	0.00	28.9	60.67	61.00	-28.9	1,423	-2.03%
2021/12/24	2.1	60.00	23	59.81	59.80	-21	1,438	-1.46%
2021/12/23	5	59.42	6	59.48	59.80	-1	1,446	-0.07%
2021/12/22	0.2	58.60	28	58.38	58.70	-27.8	1,441	-1.93%
2021/12/20	2.1	57.66	5	57.88	57.80	-2.9	1,518	-0.19%
2021/12/17	1	57.40	0	0.00	57.40	1	1,629	0.06%
2021/12/16	0.3	57.90	3	57.87	58.00	-2.7	1,693	-0.16%
2021/12/15	2.1	57.60	0.2	57.80	57.70	1.9	1,815	0.10%
2021/12/14	2	57.55	17	57.44	57.40	-15	2,053	-0.73%
2021/12/13	1	58.19	0.5	57.90	57.70	0.5	2,140	0.02%
2021/12/10	2	57.50	0	0.00	57.50	2	2,196	0.09%
2021/12/09	3	57.37	7.1	57.37	57.40	-4.1	2,242	-0.18%
2021/12/08	2	57.30	2	57.25	57.40	0	2,292	0.00%
2021/12/07	2.1	56.87	0	0.00	57.30	2.1	2,338	0.09%
2021/12/06	1.1	56.82	0	0.00	56.90	1.1	2,386	0.05%
2021/12/03	0.2	57.21	2	57.00	57.00	-1.8	2,487	-0.07%
2021/12/02	4	57.05	2	57.00	57.20	2	2,522	0.08%
2021/12/01	9	57.12	2	57.00	57.50	7	2,532	0.28%
2021/11/30	10	56.63	2	56.80	57.50	8	2,526	0.32%
2021/11/29	5.3	56.27	10	56.35	56.10	-4.8	2,516	-0.19%
2021/11/26	17.1	56.56	0	0.00	56.50	17.1	2,513	0.68%
2021/11/25	5	56.80	2	56.90	57.00	3	2,504	0.12%
2021/11/24	5.1	56.90	0	57.00	56.80	5.1	2,511	0.20%
2021/11/23	4.3	56.65	3.3	56.87	56.70	1	2,539	0.04%
2021/11/22	3.3	56.87	1.2	56.93	57.00	2.1	2,537	0.08%
2021/11/19	7.1	57.40	3	57.27	57.30	4.1	2,534	0.16%
2021/11/18	10.8	57.83	1	57.70	57.90	9.8	2,522	0.39%
2021/11/16	1.1	57.62	1	57.80	58.00	0.1	2,523	0.00%
2021/11/15	8.5	57.79	0	0.00	57.80	8.5	2,529	0.34%
2021/11/12	1	58.80	4.2	58.32	58.80	-3.2	2,515	-0.13%
2021/11/11	2	57.15	1	57.00	57.40	1	2,499	0.04%
2021/11/10	7.1	56.96	4	56.80	56.80	3.1	2,512	0.12%
2021/11/09	1.1	57.58	6.1	57.19	57.70	-5.1	2,482	-0.20%
2021/11/08	1.4	57.16	6	57.25	57.20	-4.6	2,473	-0.19%
2021/11/05	2.7	57.40	21	57.29	57.30	-18.4	2,464	-0.74%
2021/11/04	6.3	57.83	1	57.60	57.80	5.3	2,457	0.22%
2021/11/03	10.3	58.03	3.8	58.38	58.20	6.5	2,449	0.26%
2021/11/02	27.2	58.99	26.3	57.29	59.10	0.9	2,401	0.04%
2021/11/01	3	55.83	1	55.70	55.80	2	2,307	0.09%
2021/10/29	5.3	55.63	3.2	55.65	55.80	2.1	2,304	0.09%
2021/10/28	1	55.50	8.3	55.74	55.90	-7.3	2,305	-0.32%
2021/10/27	5	55.62	1	55.70	55.50	4	2,314	0.17%
2021/10/26	1.6	55.61	3	55.44	55.70	-1.4	2,322	-0.06%
2021/10/25	10	55.02	7.1	55.03	55.20	2.9	2,318	0.13%
2021/10/22	3.5	55.33	0.6	55.74	55.20	2.9	2,337	0.12%
2021/10/21	2.1	55.81	16	55.90	55.50	-14	2,359	-0.59%
2021/10/20	10.1	56.02	6	56.05	56.30	4.1	2,334	0.17%
2021/10/19	0	0.00	1	56.00	56.00	-1	2,310	-0.04%
2021/10/18	1	54.70	0	0.00	54.90	1	2,330	0.04%
2021/10/15	2.2	54.32	0	0.00	54.50	2.2	2,363	0.09%
2021/10/14	11.2	54.32	1	54.20	54.20	10.2	2,374	0.43%
2021/10/13	2	54.60	1	54.80	54.60	1	2,374	0.04%
2021/10/12	6.6	54.96	7.1	55.13	54.60	-0.5	2,399	-0.02%
2021/10/08	14	56.27	2	56.15	56.10	12	2,386	0.50%
2021/10/07	3	55.90	3.2	55.87	55.90	-0.2	2,375	-0.01%
2021/10/06	2.4	54.92	2	54.60	54.80	0.3	2,372	0.01%
2021/10/05	3	53.90	0	0.00	54.60	3	2,378	0.13%
2021/10/04	11.1	54.50	30.1	54.15	54.20	-18.9	2,372	-0.80%
2021/10/01	7.1	54.84	5	54.87	54.90	2.1	2,358	0.09%
2021/09/30	3	55.30	1	54.71	56.00	2	2,325	0.09%
2021/09/29	27.1	54.63	5.3	54.49	54.50	21.8	2,305	0.95%
2021/09/28	9.8	54.30	14.2	54.62	54.70	-4.4	2,285	-0.19%
2021/09/27	28	55.28	24.7	54.79	54.60	3.3	2,265	0.15%
2021/09/24	27.8	56.03	24.5	56.01	56.00	3.3	2,215	0.15%
2021/09/23	26	59.42	11.6	59.83	60.00	14.4	2,148	0.67%
2021/09/22	11.2	58.32	11.1	58.97	59.00	0.1	2,087	0.00%
2021/09/17	83.5	58.68	85.1	58.60	57.40	-1.7	1,997	-0.08%
2021/09/16	14	62.08	18.8	62.45	62.50	-4.8	1,799	-0.26%
2021/09/15	8.1	60.84	18.2	60.52	61.20	-10.1	1,721	-0.59%
2021/09/14	10	59.62	24.2	59.76	60.00	-14.1	1,666	-0.85%
2021/09/13	14.1	57.99	13.5	58.76	59.00	0.6	1,618	0.04%
2021/09/10	11.1	56.89	14.1	56.98	57.70	-3	1,587	-0.19%
2021/09/09	12	56.00	20.5	56.28	56.50	-8.5	1,562	-0.54%
2021/09/08	7	55.97	18	55.96	55.60	-11	1,527	-0.72%
2021/09/07	9	53.76	7	53.91	54.30	2	1,440	0.14%
2021/09/06	41	53.09	3.5	52.96	53.00	37.5	1,440	2.60%
2021/09/03	1	52.90	17	52.56	52.90	-16	1,434	-1.12%
2021/09/02	3	52.57	0	52.90	52.40	3	1,436	0.21%
2021/09/01	1	52.90	1.2	52.97	52.60	-0.2	1,434	-0.01%
2021/08/31	1	52.20	0	52.70	52.60	1	1,425	0.07%
2021/08/30	3	52.57	2	52.70	52.70	1	1,428	0.07%
2021/08/27	10	52.29	2	52.10	52.80	8	1,438	0.56%
2021/08/26	7	51.21	0	0.00	51.40	7	1,413	0.50%
2021/08/25	7	51.53	7.6	51.64	51.60	-0.6	1,434	-0.04%
2021/08/24	1	50.80	9	50.70	50.80	-8	1,442	-0.55%
2021/08/23	4.3	50.56	0	0.00	50.60	4.3	1,475	0.29%
2021/08/20	8.2	49.79	2	49.73	49.80	6.2	1,500	0.42%
2021/08/19	15.2	49.95	3	49.92	49.90	12.2	1,503	0.81%
2021/08/18	6.2	50.20	2	50.20	50.80	4.2	1,492	0.28%
2021/08/17	0.2	50.98	1	50.70	50.70	-0.8	1,484	-0.06%
2021/08/16	0.1	51.15	3	50.80	50.90	-2.9	1,490	-0.19%
2021/08/13	3.2	51.15	2	51.20	51.20	1.2	1,483	0.08%
2021/08/12	0.3	51.20	0.1	51.30	51.20	0.2	1,503	0.01%
2021/08/11	17.1	51.37	0	51.60	50.90	17.1	1,515	1.13%
2021/08/10	4	51.03	0.1	51.25	51.00	3.9	1,544	0.25%
2021/08/09	3.8	51.39	0	0.00	51.20	3.8	1,621	0.24%
2021/08/06	0.3	52.20	14	51.89	51.90	-13.7	1,643	-0.83%
2021/08/05	1.2	52.26	8.1	52.36	52.40	-6.9	1,728	-0.40%
2021/08/04	1	52.40	3	52.40	52.40	-2	1,861	-0.11%
2021/08/02	1	52.50	7	52.07	52.30	-6	1,932	-0.31%
2021/07/30	1.1	52.73	1	52.60	52.50	0.1	1,935	0.01%
2021/07/29	0	0.00	1	53.00	53.20	-1	1,945	-0.05%
2021/07/28	0	53.00	4	53.07	52.70	-4	1,954	-0.20%
2021/07/27	16	53.29	4.3	53.07	53.40	11.8	2,007	0.59%
2021/07/26	0	52.70	2	52.50	52.60	-2	2,005	-0.10%
2021/07/23	4	52.67	6	52.50	52.60	-2	2,043	-0.10%
2021/07/22	10	52.60	5	52.66	52.70	5	2,107	0.24%
2021/07/21	10	52.50	4	52.65	52.70	6	2,111	0.28%
2021/07/20	10	51.93	10	52.01	52.10	0	2,135	0.00%
2021/07/19	7	51.49	11	51.31	52.00	-4	2,233	-0.18%
2021/07/16	0	0.00	17	52.05	51.40	-17	2,391	-0.71%
2021/07/15	12	51.60	12.3	51.50	51.70	-0.3	2,464	-0.01%
2021/07/14	0	0.00	1	51.00	50.90	-1	2,504	-0.04%
2021/07/13	1	50.70	3.2	50.96	50.90	-2.2	2,572	-0.08%
2021/07/12	3	50.63	0	0.00	50.80	3	2,628	0.11%
2021/07/09	1	50.40	5	50.44	50.60	-4	2,650	-0.15%
2021/07/08	3	50.43	0	50.50	50.60	3	2,770	0.11%
2021/07/07	0.1	50.40	2	50.50	50.50	-1.9	2,804	-0.07%
2021/07/06	2.1	50.31	4.6	50.33	50.60	-2.5	2,848	-0.09%
2021/07/05	3	50.40	9.2	50.35	50.50	-6.2	2,888	-0.21%
2021/07/02	0	0.00	2	50.40	50.50	-2	2,927	-0.07%
2021/07/01	13	50.58	2	50.60	50.70	11	3,009	0.37%
2021/06/30	1.2	50.42	2	50.35	50.00	-0.8	3,082	-0.03%
2021/06/29	0	50.70	5.3	50.81	50.80	-5.2	3,095	-0.17%
2021/06/28	6.1	51.03	6	50.63	51.10	0.1	3,240	0.00%
2021/06/25	1.1	50.09	8.7	50.16	50.20	-7.7	3,240	-0.24%
2021/06/24	0.1	49.45	7	49.50	49.60	-6.9	3,251	-0.21%
2021/06/23	1.1	48.87	1	49.15	49.45	0.1	3,261	0.00%
2021/06/22	13	49.06	6	49.09	49.00	7	3,259	0.21%
2021/06/21	6.4	49.09	1	49.15	48.95	5.4	3,281	0.17%
2021/06/18	5	49.23	2.2	49.23	49.45	2.8	3,329	0.08%
2021/06/17	0	0.00	7	49.24	49.10	-7	3,367	-0.21%
2021/06/16	4	48.79	1	48.85	49.00	3	3,404	0.09%
2021/06/15	0.9	48.60	4.8	48.72	49.00	-3.9	3,406	-0.11%
2021/06/11	0.1	48.10	1	47.95	48.10	-0.9	3,383	-0.03%
2021/06/10	1	47.90	2	47.98	48.00	-1	3,400	-0.03%
2021/06/09	2	47.93	1	47.90	47.90	1	3,418	0.03%
2021/06/08	1.1	47.86	2	48.00	47.95	-0.9	3,440	-0.03%
2021/06/07	2	48.02	2	47.88	48.05	0	3,504	0.00%
2021/06/04	1.2	47.92	3	47.90	47.90	-1.8	3,529	-0.05%
2021/06/03	5	48.59	1	48.50	48.50	4	3,557	0.11%
2021/06/02	2.4	48.20	1	48.00	48.60	1.4	3,595	0.04%
2021/06/01	2	48.10	3.2	48.35	48.20	-1.2	3,607	-0.03%
2021/05/31	5	48.52	19	48.55	48.30	-14	3,617	-0.39%
2021/05/28	29.1	48.71	2	48.30	49.00	27.1	3,612	0.75%
2021/05/27	0	0.00	9.5	47.94	48.00	-9.5	3,607	-0.26%
2021/05/26	0	0.00	5.2	47.75	47.85	-5.2	3,624	-0.14%
2021/05/25	2	47.70	15.2	47.70	47.70	-13.2	3,633	-0.36%
2021/05/24	2	47.51	4	47.48	47.55	-2	3,666	-0.05%
2021/05/21	10	47.80	11	47.10	47.65	-1	3,673	-0.03%
2021/05/20	4	46.65	5	47.04	47.00	-1	3,681	-0.03%
2021/05/19	2.1	46.60	0	0.00	46.90	2.1	3,677	0.06%
2021/05/18	18	46.54	8	46.21	46.75	10	3,697	0.27%
2021/05/17	15.5	45.29	26	45.39	45.50	-10.5	3,698	-0.28%
2021/05/14	13.1	47.03	4	46.70	46.75	9.1	3,624	0.25%
2021/05/13	25	46.41	12.1	46.61	46.05	12.9	3,597	0.36%
2021/05/12	21.2	45.78	28	45.58	45.60	-6.8	3,500	-0.20%
2021/05/11	9	48.73	4.1	48.52	48.95	4.9	3,380	0.14%
2021/05/10	0.2	48.67	2.1	48.58	48.70	-2	3,332	-0.06%
2021/05/07	2	48.43	0	0.00	48.35	2	3,371	0.06%
2021/05/06	2	47.55	2	47.80	48.00	0	3,376	0.00%
2021/05/05	51	47.81	1.1	47.65	47.60	50	3,361	1.49%
2021/05/04	13.2	47.83	7	47.70	47.40	6.3	3,359	0.19%
2021/05/03	11	48.55	9.5	48.62	48.40	1.5	3,306	0.04%
2021/04/29	5.9	49.03	3.5	48.98	49.25	2.3	3,293	0.07%
2021/04/28	11.9	48.51	2.6	48.78	49.45	9.2	3,284	0.28%
2021/04/27	4.1	47.97	5	48.02	48.00	-0.9	3,277	-0.03%
2021/04/26	13.2	47.99	28	47.95	48.35	-14.8	3,263	-0.45%
2021/04/23	19.1	48.82	233.1	48.57	48.50	-214	3,221	-6.64%	大賣/鉅額交易
2021/04/22	49.7	50.45	22	50.58	50.00	27.7	3,147	0.88%
2021/04/21	16.6	52.77	35.2	52.64	53.00	-18.6	3,007	-0.62%
2021/04/20	143	51.95	10.1	51.95	52.00	132.9	2,918	4.55%	大買/鉅額交易
2021/04/19	11.3	52.09	4	51.95	52.10	7.3	2,875	0.25%
2021/04/16	2.3	51.09	10	51.35	51.90	-7.7	2,820	-0.27%
2021/04/15	11.5	50.17	12.2	50.32	50.40	-0.7	2,779	-0.02%
2021/04/14	29.4	49.94	5.3	50.12	50.00	24.1	2,764	0.87%
2021/04/13	4	51.75	7	51.49	51.40	-3	2,682	-0.11%
2021/04/12	70.7	51.08	7	51.09	51.30	63.7	2,672	2.38%
2021/04/09	6.5	49.94	7.6	50.13	50.30	-1.1	2,658	-0.04%
2021/04/08	31	49.85	7	50.00	50.00	24	2,627	0.91%
2021/04/07	6	49.83	12.6	49.96	50.10	-6.5	2,613	-0.25%
2021/04/06	2	48.88	17	48.49	49.20	-15	2,600	-0.58%
2021/04/01	5.7	47.45	7	47.46	47.65	-1.3	2,541	-0.05%
2021/03/31	27	47.60	26.7	47.59	47.35	0.3	2,491	0.01%
2021/03/30	3	46.23	24.2	46.18	46.50	-21.2	2,334	-0.91%
2021/03/29	13.5	46.17	3.2	46.17	46.30	10.2	2,304	0.44%
2021/03/26	22	45.40	4	45.54	45.70	18	2,288	0.79%
2021/03/25	1.2	45.40	3	45.30	45.45	-1.8	2,270	-0.08%
2021/03/24	27.2	45.41	3	45.38	45.45	24.2	2,261	1.07%
2021/03/23	5	45.30	7.2	45.49	45.50	-2.2	2,238	-0.10%
2021/03/22	41	44.87	19.5	44.64	45.00	21.5	2,187	0.98%
2021/03/19	3.1	43.74	2.3	43.72	43.65	0.7	2,141	0.03%
2021/03/18	26.1	43.80	3.2	43.83	43.70	22.9	2,095	1.09%
2021/03/17	26.1	43.77	0	0.00	43.80	26.1	2,101	1.24%
2021/03/16	26	43.84	2	43.60	43.90	24	2,148	1.12%
2021/03/15	26.2	43.13	0.9	43.60	43.40	25.3	2,146	1.18%
2021/03/12	29.1	43.34	8	43.41	43.35	21.1	2,152	0.98%
2021/03/11	30.6	43.91	4.4	43.64	43.70	26.3	2,155	1.22%
2021/03/10	33	44.28	7	44.31	44.25	26	2,110	1.23%
2021/03/09	34	43.89	9.4	43.90	44.00	24.6	2,096	1.17%
2021/03/08	27.4	43.48	7.2	43.53	43.60	20.2	2,066	0.98%
2021/03/05	2.1	42.99	9.5	42.73	43.10	-7.5	2,033	-0.37%
2021/03/04	2.1	42.44	1	42.70	42.70	1.1	2,035	0.05%
2021/03/03	0.1	42.55	8.2	42.60	42.65	-8.2	2,017	-0.40%
2021/03/02	4.1	42.25	2	42.35	42.30	2.1	1,993	0.10%
2021/02/26	20.1	42.10	6	42.10	42.20	14.1	1,980	0.71%
2021/02/25	5.1	42.12	4	42.24	42.20	1	1,964	0.05%
2021/02/24	17	42.32	18.4	42.23	42.05	-1.4	1,969	-0.07%
2021/02/23	3.1	41.98	14.4	42.03	42.15	-11.3	1,947	-0.58%
2021/02/22	18.1	41.99	3.2	41.96	41.90	14.8	1,944	0.76%
2021/02/19	4.1	41.70	1	42.05	42.05	3.1	1,953	0.16%
2021/02/18	6.5	41.95	4	42.04	42.05	2.5	1,962	0.13%
2021/02/17	7	41.55	42.1	41.49	41.55	-35.1	1,969	-1.78%
2021/02/05	1.1	40.85	1	40.90	40.90	0.1	1,955	0.01%
2021/02/04	6.2	40.50	1	40.50	40.60	5.2	1,967	0.26%
2021/02/03	4.7	40.63	1	40.55	40.65	3.7	2,022	0.18%
2021/02/02	6.3	40.56	4.6	40.57	40.65	1.8	2,059	0.09%
2021/02/01	13.1	40.29	7	40.34	40.45	6	2,062	0.29%
2021/01/29	9.2	40.06	2.4	40.06	40.45	6.7	2,049	0.33%
2021/01/28	3.2	40.24	6	40.25	40.30	-2.8	1,999	-0.14%
2021/01/27	2.1	40.55	0	0.00	40.65	2.1	1,987	0.10%
2021/01/26	6.3	40.65	3	40.63	40.65	3.3	1,989	0.16%
2021/01/25	2.2	40.12	0	0.00	40.85	2.2	1,987	0.11%
2021/01/22	8.1	40.32	4.5	40.37	40.40	3.5	1,986	0.18%
2021/01/21	11.4	40.55	3	40.40	40.45	8.4	1,986	0.42%
2021/01/20	34.4	40.62	10	40.48	40.40	24.4	1,974	1.23%
2021/01/19	2.1	41.08	1	41.10	41.10	1.1	1,917	0.05%
2021/01/18	15.4	41.13	3	41.10	41.10	12.4	1,920	0.64%
2021/01/15	8.1	41.36	14.5	41.25	41.20	-6.4	1,908	-0.34%
2021/01/14	8.1	41.57	2.8	41.61	41.65	5.2	1,947	0.27%
2021/01/13	5	41.85	2	41.78	41.85	3	1,936	0.15%
2021/01/12	5	41.77	8.5	41.84	41.80	-3.5	1,931	-0.18%
2021/01/11	2	41.75	2	41.75	42.10	0	1,924	0.00%
2021/01/08	11.1	41.96	2	41.90	41.85	9.1	1,914	0.48%
2021/01/07	2.1	42.09	3	42.12	42.15	-0.9	1,888	-0.05%
2021/01/06	4.1	42.30	12	42.30	42.15	-7.9	1,869	-0.42%
2021/01/05	7.1	42.58	7	42.75	42.65	0.1	1,825	0.00%
2021/01/04	12.1	42.49	22.1	42.47	42.50	-10.1	1,823	-0.55%
2020/12/31	4.5	42.64	4.1	42.68	42.60	0.4	1,792	0.02%
2020/12/30	9.6	42.64	5.2	42.80	42.80	4.3	1,783	0.24%
2020/12/29	13.1	42.49	57.8	42.57	42.85	-44.8	1,766	-2.54%
2020/12/28	7.1	41.90	44.3	41.81	41.90	-37.2	1,696	-2.20%
2020/12/25	18	41.33	12.2	41.38	41.45	5.8	1,668	0.35%
2020/12/24	2.1	41.30	0.3	41.30	41.25	1.7	1,662	0.10%
2020/12/23	1	41.25	5	41.30	41.25	-4	1,667	-0.24%
2020/12/22	13.1	41.76	28.4	41.68	41.35	-15.4	1,687	-0.91%
2020/12/21	5.6	41.33	1	41.60	41.60	4.6	1,702	0.27%
2020/12/18	0.7	41.57	2.5	41.41	41.45	-1.8	1,712	-0.11%
2020/12/17	2.5	41.40	0	0.00	41.45	2.5	1,727	0.14%
2020/12/16	4	41.34	0.1	41.55	41.55	3.9	1,733	0.23%
2020/12/15	5.3	41.17	0.2	41.25	41.10	5.1	1,744	0.29%
2020/12/14	0.1	41.37	7.1	41.34	41.45	-7	1,752	-0.40%
2020/12/11	11.1	41.34	2	41.08	41.25	9.1	1,767	0.51%
2020/12/10	2.6	41.54	17.1	41.87	41.50	-14.5	1,771	-0.82%
2020/12/09	3.9	41.10	15.5	41.10	41.15	-11.6	1,749	-0.66%
2020/12/08	10.1	41.08	13.3	41.13	41.05	-3.2	1,783	-0.18%
2020/12/07	15.7	41.24	2	41.38	41.25	13.7	1,768	0.77%
2020/12/04	8.3	41.29	10.1	41.52	41.55	-1.8	1,766	-0.10%
2020/12/03	5.3	41.12	8.1	41.15	41.25	-2.8	1,753	-0.16%
2020/12/02	15	41.39	0	0.00	41.30	15	1,751	0.86%
2020/12/01	8	41.37	21	41.40	41.55	-13	1,759	-0.74%
2020/11/30	16.7	41.86	4.2	41.94	41.20	12.5	1,765	0.71%
2020/11/27	14	41.53	2	41.70	41.70	12	1,737	0.69%
2020/11/26	12	41.45	1.1	41.50	41.60	10.9	1,745	0.62%
2020/11/25	11.1	41.41	5	41.46	41.40	6.1	1,790	0.34%
2020/11/24	1	41.45	2	41.28	41.40	-1	1,790	-0.06%
2020/11/23	0	0.00	5.8	41.50	41.40	-5.8	1,793	-0.33%
2020/11/20	5	40.83	0	0.00	41.00	5	1,786	0.28%
2020/11/19	13.7	41.01	6.3	41.01	41.05	7.4	1,784	0.42%
2020/11/18	34.2	41.35	1	41.20	41.20	33.2	1,803	1.84%
2020/11/17	25.6	41.41	2.5	41.40	41.35	23.1	1,818	1.27%
2020/11/16	20.3	41.82	90.4	41.90	41.85	-70.1	1,879	-3.73%
2020/11/13	5	42.13	13	42.06	42.10	-8	1,873	-0.43%
2020/11/12	1	41.95	10	41.90	41.70	-9	1,882	-0.48%
2020/11/11	25	42.15	22.1	42.05	42.25	2.9	1,917	0.15%
2020/11/10	64	40.78	22	41.18	41.10	42	1,882	2.23%
2020/11/09	2	40.58	8	40.56	40.60	-6	1,900	-0.32%
2020/11/06	0	0.00	7	40.15	40.10	-7	2,070	-0.34%
2020/11/05	1.1	40.10	0	0.00	40.00	1.1	2,172	0.05%
2020/11/04	9.6	40.04	0.1	40.10	40.15	9.5	2,249	0.42%
2020/11/03	17	39.92	0	0.00	39.90	17	2,279	0.75%
2020/11/02	3	39.72	0.3	40.00	39.90	2.7	2,298	0.12%
2020/10/30	2	39.95	2	40.03	39.95	0	2,326	0.00%
2020/10/29	10.8	40.31	2	40.40	40.35	8.8	2,345	0.37%
2020/10/28	5.7	40.62	5.2	40.72	40.70	0.6	2,372	0.02%
2020/10/27	2	40.30	0.1	40.40	40.30	1.9	2,439	0.08%
2020/10/26	5.5	40.36	4	40.41	40.35	1.5	2,482	0.06%
2020/10/22	13.6	39.50	3	39.17	39.90	10.6	2,525	0.42%
2020/10/21	5	39.72	10	39.80	39.60	-5	2,482	-0.20%
2020/10/20	1	39.50	1	39.55	39.50	0	2,507	0.00%
2020/10/19	2	39.83	0	0.00	39.85	2	2,517	0.08%
2020/10/16	6	39.85	0	0.00	39.80	6	2,539	0.24%
2020/10/15	3	39.77	5	39.95	39.85	-2	2,606	-0.08%
2020/10/14	7	39.91	11.1	40.00	39.95	-4.1	2,627	-0.16%
2020/10/13	4	39.98	0.2	40.15	40.10	3.8	2,660	0.14%
2020/10/12	4	39.93	3.2	40.16	40.30	0.8	2,714	0.03%
2020/10/08	7.4	40.19	1.3	40.30	40.20	6.1	2,726	0.22%
2020/10/07	1	40.10	0	0.00	40.20	1	2,742	0.04%
2020/10/06	4	40.44	1.1	40.31	40.45	2.9	2,778	0.11%
2020/10/05	4	39.66	0	0.00	39.65	4	2,795	0.14%
2020/09/30	3	39.87	0	0.00	39.80	3	2,814	0.11%
2020/09/29	1.7	39.97	0	0.00	39.90	1.7	2,824	0.06%
2020/09/28	5	39.93	0	0.00	39.95	5	2,855	0.18%
2020/09/25	11	39.37	18.6	39.25	39.40	-7.6	2,899	-0.26%
2020/09/24	9	39.42	18	39.45	39.25	-9	2,910	-0.31%
2020/09/23	10.9	40.03	0.3	40.15	40.05	10.6	2,895	0.37%
2020/09/22	3.9	40.21	36	40.08	40.20	-32.1	2,892	-1.11%
2020/09/21	1	40.70	4.1	40.80	40.60	-3.1	2,885	-0.11%
2020/09/18	7	40.94	5	40.90	40.80	2	2,894	0.07%
2020/09/17	9	41.06	0	0.00	40.95	9	2,875	0.31%
2020/09/16	39	41.04	6	41.03	41.55	33	2,867	1.15%
2020/09/15	14.8	40.97	20.5	40.82	40.80	-5.6	2,865	-0.20%
2020/09/14	10.5	40.40	1	40.50	40.45	9.5	2,879	0.33%
2020/09/11	19	40.76	3	41.00	40.65	16	2,852	0.56%
2020/09/10	9	41.23	8.3	41.34	41.30	0.7	2,815	0.03%
2020/09/09	24.4	41.39	2.2	41.25	41.35	22.2	2,815	0.79%
2020/09/08	2	41.70	0	0.00	41.70	2	2,817	0.07%
2020/09/07	7	41.74	16.1	41.70	41.65	-9.1	2,846	-0.32%
2020/09/04	14	41.92	0	0.00	42.00	14	2,888	0.48%
2020/09/03	6	42.25	2	42.25	42.15	4	2,887	0.14%
2020/09/02	7	42.23	0	0.00	42.45	7	2,894	0.24%
2020/09/01	2.1	42.36	1	42.30	42.30	1.1	2,928	0.04%
2020/08/31	15	42.32	1	42.35	42.05	14	2,923	0.48%
2020/08/28	5	42.93	2	42.73	42.80	3	2,881	0.10%
2020/08/27	9.2	43.08	3	42.95	43.00	6.2	2,906	0.21%
2020/08/26	4	43.15	1	43.15	43.30	3	2,918	0.10%
2020/08/25	4	43.35	0.3	43.50	43.40	3.7	2,938	0.13%
2020/08/24	3.7	43.46	31.1	43.36	43.50	-27.4	2,971	-0.92%
2020/08/21	4	43.00	3	43.08	43.15	1	2,962	0.03%
2020/08/20	58	42.04	121	41.88	42.10	-63	2,941	-2.14%	大賣/
2020/08/19	4.3	43.20	3	43.27	43.00	1.3	2,878	0.05%
2020/08/18	17	43.41	0	0.00	43.40	17	2,857	0.59%
2020/08/17	37	43.11	9	43.14	43.40	28	2,862	0.98%
2020/08/14	6	41.72	1	42.00	41.85	5	2,830	0.18%
2020/08/13	16	41.66	10.5	41.67	41.80	5.5	2,854	0.19%
2020/08/12	41	40.95	34	41.01	41.15	7	2,874	0.24%
2020/08/11	37	47.17	31	47.16	47.15	6	2,722	0.22%
2020/08/10	21	47.07	15.1	47.09	47.20	6	2,701	0.22%
2020/08/07	14	47.12	25	47.18	47.10	-11	2,703	-0.41%
2020/08/06	12	47.20	1	47.15	47.20	11	2,772	0.40%
2020/08/05	58	47.05	11	47.05	47.15	47	3,082	1.52%
2020/08/04	4	47.20	5	47.25	47.20	-1	3,126	-0.03%
2020/08/03	14.5	47.01	21.1	47.18	47.25	-6.6	3,156	-0.21%
2020/07/31	7.8	46.89	61	47.15	46.90	-53.2	3,172	-1.68%
2020/07/30	66.5	45.59	11	46.05	46.05	55.5	3,245	1.71%
2020/07/29	1.5	45.30	6.2	45.51	45.25	-4.7	3,268	-0.14%
2020/07/28	12	44.73	3	44.68	44.70	9	3,286	0.27%
2020/07/27	16	44.88	12	44.80	44.70	4	3,333	0.12%
2020/07/24	2	45.20	6	45.51	45.30	-4	3,392	-0.12%
2020/07/22	4.4	45.75	4	45.79	45.80	0.4	3,450	0.01%
2020/07/21	6	45.40	27	45.44	45.65	-21	3,445	-0.61%
2020/07/20	5	44.75	3	44.97	44.95	2	3,405	0.06%
2020/07/17	4	45.05	5	45.06	45.00	-1	3,451	-0.03%
2020/07/16	8.4	44.87	30	44.59	45.00	-21.7	3,504	-0.62%
2020/07/15	8.5	44.04	24	44.01	44.15	-15.5	3,518	-0.44%
2020/07/14	4	44.00	5	43.93	43.95	-1	3,599	-0.03%
2020/07/13	12	43.90	113	43.99	43.95	-101	3,678	-2.75%	大賣/鉅額交易
2020/07/10	6	43.12	6	43.21	43.05	0	3,763	0.00%
2020/07/09	3	43.75	30	43.90	43.60	-27	3,827	-0.71%
2020/07/08	2	43.73	1	43.75	43.80	1	3,910	0.03%
2020/07/07	4	43.81	4	43.75	43.75	0	3,938	0.00%
2020/07/06	13	44.06	37	43.96	43.95	-24	3,971	-0.60%
2020/07/03	8	43.18	85	43.29	43.45	-77	3,973	-1.94%
2020/07/02	47.8	42.88	5	42.93	42.90	42.8	4,019	1.06%
2020/06/30	4	42.73	0	0.00	42.50	4	4,260	0.09%
2020/06/29	2	42.58	1	42.55	42.50	1	4,304	0.02%
2020/06/24	7	42.70	0	0.00	42.65	7	4,326	0.16%
2020/06/23	0	0.00	11	42.64	42.55	-11	4,359	-0.25%
2020/06/22	7	42.86	8.2	42.92	42.80	-1.2	4,373	-0.03%
2020/06/19	5	42.55	0	0.00	42.85	5	4,402	0.11%
2020/06/18	2	42.33	0	0.00	42.30	2	4,417	0.05%
2020/06/17	3	42.27	0	0.00	42.30	3	4,433	0.07%
2020/06/16	0	0.00	2	42.00	42.10	-2	4,485	-0.04%
2020/06/15	5	41.95	2	41.98	41.85	3	4,583	0.07%
2020/06/12	7	41.51	8	41.80	42.00	-1	4,612	-0.02%
2020/06/11	21	42.55	10	42.40	42.35	11	4,636	0.24%
2020/06/10	3	43.10	12.5	43.14	43.20	-9.5	4,617	-0.21%
2020/06/09	1	43.05	10	43.08	43.15	-9	4,700	-0.19%
2020/06/08	1	42.50	13	43.00	43.10	-12	4,741	-0.25%
2020/06/05	3	42.40	4	42.48	42.45	-1	4,725	-0.02%
2020/06/04	5	42.35	1	42.40	42.40	4	4,786	0.08%
2020/06/03	7	42.29	2	42.25	42.40	5	4,817	0.10%
2020/06/02	1	42.20	5	42.25	42.20	-4	4,796	-0.08%
2020/06/01	0	0.00	2	42.08	42.00	-2	4,780	-0.04%
2020/05/29	5	41.42	4	42.08	41.30	1	4,759	0.02%
2020/05/28	14	41.79	0.3	41.80	41.65	13.7	4,722	0.29%
2020/05/27	8	41.81	0	0.00	41.80	8	4,744	0.17%
2020/05/26	13	41.90	0	0.00	41.95	13	4,741	0.27%
2020/05/25	6	41.72	0	0.00	41.85	6	4,725	0.13%
2020/05/22	14	41.61	0	0.00	41.55	14	4,733	0.30%
2020/05/21	12	41.99	2	42.03	42.05	10	4,722	0.21%
2020/05/20	13	41.77	3	41.77	41.80	10	4,704	0.21%
2020/05/19	8	42.12	7	42.21	42.30	1	4,665	0.02%
2020/05/18	5	41.60	4	41.20	41.55	1	4,615	0.02%
2020/05/15	5	40.86	28	41.13	41.25	-23	4,622	-0.50%
2020/05/14	23	41.23	17	41.42	41.10	6	4,570	0.13%
2020/05/13	50	41.82	5	41.66	41.80	45	4,499	1.00%
2020/05/12	74.1	42.10	32	42.33	41.80	42.1	4,407	0.96%
2020/05/11	14.1	44.95	5	45.00	44.90	9.1	4,087	0.22%
2020/05/08	11	45.22	4	45.38	45.40	7	4,010	0.17%
2020/05/07	9	44.85	6	44.18	45.00	3	3,951	0.08%
2020/05/06	26	44.93	48	44.99	43.90	-22	3,919	-0.56%
2020/05/05	9	43.77	7.1	44.55	44.75	1.9	3,783	0.05%
2020/05/04	18	43.23	11	43.21	43.45	7	3,722	0.19%
2020/04/30	13	43.05	11	42.97	43.10	2	3,676	0.05%
2020/04/29	17	42.74	3.4	42.99	42.90	13.6	3,632	0.37%
2020/04/28	2	41.60	9	41.79	42.00	-7	3,561	-0.20%
2020/04/27	2	41.18	9	41.07	41.20	-7	3,584	-0.20%
2020/04/24	14.5	40.81	0	0.00	40.75	14.5	3,552	0.41%
2020/04/23	12	41.01	3	40.97	40.90	9	3,547	0.25%
2020/04/22	10	40.44	6	40.45	40.85	4	3,522	0.11%
2020/04/21	26	40.77	25	41.04	40.65	1	3,463	0.03%
2020/04/20	11	40.55	15	40.88	40.90	-4	3,401	-0.12%
2020/04/17	42	40.67	86	40.85	40.45	-44	3,367	-1.31%
2020/04/16	14	41.27	28	41.33	41.25	-14	3,256	-0.43%
2020/04/15	52	40.85	7	40.98	41.80	45	3,157	1.43%
2020/04/14	10	40.04	3	40.08	40.15	7	3,036	0.23%
2020/04/13	18	39.41	17	39.53	39.45	1	2,948	0.03%
2020/04/10	2	38.75	1	38.80	38.85	1	2,858	0.03%
2020/04/09	5	38.49	1	38.75	38.45	4	2,830	0.14%
2020/04/08	2	38.38	1	38.40	38.45	1	2,774	0.04%
2020/04/07	5	38.29	1	38.35	38.30	4	2,719	0.15%
2020/04/06	3	38.00	12	37.67	37.95	-9	2,640	-0.34%
2020/04/01	45	38.24	13	37.85	37.90	32	2,567	1.25%
2020/03/30	1	33.90	0	0.00	33.90	1	2,308	0.04%
2020/03/27	0	0.00	1	34.15	33.20	-1	2,279	-0.04%
2020/03/25	9	33.18	0	0.00	33.25	9	2,236	0.40%
2020/03/24	0	0.00	1	31.80	31.85	-1	2,219	-0.05%
2020/03/23	1	29.80	0	0.00	30.70	1	2,213	0.05%
2020/03/20	4	31.41	0	0.00	31.25	4	2,200	0.18%
2020/03/19	20	29.03	4.1	28.96	29.30	15.9	2,142	0.74%
2020/03/18	1	31.80	1	31.85	31.80	0	2,038	0.00%
2020/03/17	10	32.16	0	0.00	31.85	10	1,994	0.50%
2020/03/16	14	33.49	6	33.41	33.20	8	1,941	0.41%
2020/03/13	20	32.95	0	0.00	34.00	20	1,916	1.04%
2020/03/12	1	35.70	0	0.00	35.60	1	1,827	0.05%
2020/03/11	1	37.05	7	37.21	36.90	-6	1,779	-0.34%
2020/03/10	12	36.63	1	36.20	36.70	11	1,752	0.63%
2020/03/09	1	37.40	5	37.33	37.20	-4	1,682	-0.24%
2020/03/06	2	38.10	0	0.00	38.20	2	1,639	0.12%
2020/03/05	7	38.38	2	38.40	38.45	5	1,625	0.31%
2020/03/03	5	38.20	6	38.13	38.05	-1	1,602	-0.06%
2020/03/02	1	37.75	1	37.50	37.50	0	1,587	0.00%
2020/02/27	17	38.34	1	38.10	38.00	16	1,547	1.03%
2020/02/26	3	38.55	2	38.35	38.35	1	1,531	0.07%
2020/02/25	6	38.15	5	38.35	38.40	1	1,520	0.07%
2020/02/24	7	38.57	0	0.00	38.55	7	1,511	0.46%
2020/02/21	7	39.07	2	39.10	39.00	5	1,493	0.33%
2020/02/20	5	39.05	1	39.10	39.05	4	1,492	0.27%
2020/02/19	2	39.20	11	39.29	39.25	-9	1,491	-0.60%
2020/02/18	2	39.45	10.1	39.32	39.30	-8.1	1,494	-0.54%
2020/02/17	9	38.43	2	38.63	38.60	7	1,482	0.47%
2020/02/14	2	38.00	0	0.00	38.10	2	1,492	0.13%
2020/02/13	0	0.00	1	38.05	37.95	-1	1,486	-0.07%
2020/02/12	1	37.85	0	0.00	38.00	1	1,481	0.07%
2020/02/10	0	0.00	1	37.40	37.55	-1	1,469	-0.07%
2020/02/07	1	37.60	1	37.65	37.60	0	1,476	0.00%
2020/02/04	0.7	37.80	0	0.00	37.70	0.7	1,427	0.05%
2020/02/03	2	36.73	3	37.18	37.55	-1	1,420	-0.07%
2020/01/31	1	37.65	10	37.88	37.70	-9	1,392	-0.65%
2020/01/30	7	37.28	1	37.15	37.15	6	1,377	0.44%
2020/01/20	2	38.70	1	38.60	38.60	1	1,290	0.08%
2020/01/17	1	38.45	0	0.00	38.50	1	1,272	0.08%
2020/01/16	2	38.05	5	38.00	38.10	-3	1,249	-0.24%
2020/01/15	6	38.00	0	0.00	38.00	6	1,245	0.48%
2020/01/14	15	38.38	0	0.00	38.20	15	1,250	1.20%
2020/01/13	8	37.76	0	0.00	37.85	8	1,234	0.65%
2020/01/10	1	36.90	1	36.85	36.90	0	1,211	0.00%
2020/01/08	4	36.63	0	0.00	36.55	4	1,219	0.33%
2020/01/07	0	0.00	8	36.79	36.90	-8	1,211	-0.66%
2020/01/06	2	36.80	6	36.68	36.85	-4	1,221	-0.33%
2020/01/03	2	37.10	5	37.02	37.05	-3	1,210	-0.25%
2020/01/02	1	37.05	7	37.01	37.10	-6	1,213	-0.49%
2019/12/31	0	0.00	1	36.90	36.95	-1	1,209	-0.08%
2019/12/30	2	36.85	0.2	36.80	36.80	1.8	1,201	0.15%
2019/12/26	2	36.83	0	0.00	36.85	2	1,195	0.17%
2019/12/25	0	0.00	3	36.87	36.95	-3	1,199	-0.25%
2019/12/23	3	36.63	0	0.00	36.65	3	1,202	0.25%
2019/12/20	1	36.70	0	0.00	36.70	1	1,196	0.08%
2019/12/19	4	36.80	1	36.60	36.70	3	1,179	0.25%
2019/12/18	0	36.60	1	36.65	36.65	-1	1,153	-0.09%
2019/12/16	1	36.00	0	0.00	36.00	1	1,138	0.09%
2019/12/13	20	35.95	0	0.00	35.90	20	1,148	1.74%
2019/12/12	0	0.00	1	35.85	35.85	-1	1,139	-0.09%
2019/12/10	0	0.00	1	36.10	36.15	-1	1,133	-0.09%
2019/12/09	0.4	35.90	0	0.00	35.95	0.4	1,149	0.04%
2019/12/05	1	35.30	0	0.00	35.25	1	1,130	0.09%
2019/12/04	9	35.30	6	35.28	35.35	3	1,132	0.26%
2019/12/02	12	35.40	0	0.00	35.40	12	1,150	1.04%
2019/11/29	6	35.55	0.3	35.55	35.55	5.7	1,162	0.49%
2019/11/26	0.5	35.70	0	0.00	35.70	0.5	1,257	0.04%
2019/11/25	1	35.50	2	35.65	35.40	-1	1,329	-0.08%
2019/11/22	1	35.50	0	0.00	35.55	1	1,400	0.07%
2019/11/21	5	35.55	0	0.00	35.55	5	1,427	0.35%
2019/11/15	5	35.83	10.2	35.95	35.95	-5.2	1,434	-0.36%
2019/11/14	2	35.53	10	35.58	35.60	-8	1,428	-0.56%
2019/11/13	1	35.10	3	35.00	35.15	-2	1,426	-0.14%
2019/11/11	1	34.25	1	34.25	34.30	0	1,577	0.00%
2019/11/08	3	34.35	13	34.42	34.45	-10	1,604	-0.62%
2019/11/07	0	0.00	12	34.53	34.35	-12	1,632	-0.74%
2019/11/06	3	34.60	2	34.85	34.50	1	1,645	0.06%
2019/11/05	1	34.70	0	0.00	34.90	1	1,647	0.06%
2019/11/04	2	34.65	0	0.00	34.70	2	1,691	0.12%
2019/10/31	1	34.85	0.3	34.85	34.65	0.8	1,730	0.04%
2019/10/29	0	0.00	5	34.54	34.75	-5	1,757	-0.28%
2019/10/28	3	34.80	6	34.95	34.80	-3	1,769	-0.17%
2019/10/22	5	34.95	4.4	34.90	35.00	0.6	1,811	0.03%
2019/10/21	0	0.00	2	34.45	34.70	-2	1,801	-0.11%
2019/10/18	3	34.30	10	34.35	34.10	-7	1,793	-0.39%
2019/10/17	1	34.25	0	0.00	34.25	1	1,788	0.06%
2019/10/16	1	34.35	40	34.40	34.40	-39	1,795	-2.17%
2019/10/15	1	34.20	15	34.21	34.25	-14	1,802	-0.78%
2019/10/14	4	34.36	122.1	34.41	34.35	-118.1	1,824	-6.47%	大賣/鉅額交易
2019/10/09	6	34.28	2.2	34.31	34.15	3.8	1,821	0.21%
2019/10/08	10.9	34.43	3	34.45	34.45	7.9	1,832	0.43%
2019/10/07	5	34.03	5	34.00	33.95	0	1,826	0.00%
2019/10/04	1	33.80	0	0.00	33.70	1	1,833	0.05%
2019/10/02	0	0.00	0.2	33.95	33.75	-0.2	1,849	-0.01%
2019/10/01	1	33.70	1	33.70	33.80	0	1,864	0.00%
2019/09/27	1	33.80	1.1	33.78	33.70	-0.1	1,873	-0.01%
2019/09/25	1	34.05	0	0.00	34.05	1	1,877	0.05%
2019/09/20	10	33.86	1	33.90	33.70	9	1,924	0.47%
2019/09/18	1	34.15	2	34.20	34.35	-1	1,946	-0.05%
2019/09/17	0	0.00	2	34.23	34.10	-2	1,956	-0.10%
2019/09/12	1	34.60	0	0.00	34.55	1	2,041	0.05%
2019/09/11	0	0.00	10	34.89	34.70	-10	2,052	-0.49%
2019/09/09	0	0.00	0	34.05	33.85	0	2,028	0.00%
2019/09/05	1	33.95	3	33.92	33.80	-2	2,025	-0.10%
2019/09/04	1	33.90	1	34.00	33.95	0	2,028	0.00%
2019/09/03	6	33.98	0	0.00	34.10	6	2,047	0.29%
2019/09/02	10	34.17	2.2	34.18	34.15	7.8	2,039	0.38%
2019/08/30	1	33.95	0	0.00	33.80	1	2,043	0.05%
2019/08/29	4	32.91	8	32.95	32.90	-4	2,014	-0.20%
2019/08/28	42	36.01	36	35.99	36.10	6	1,973	0.30%
2019/08/27	11	35.85	0	0.00	35.60	11	1,916	0.57%
2019/08/26	1	36.15	0	0.00	36.15	1	1,845	0.05%
2019/08/23	0	0.00	2	36.35	36.30	-2	1,826	-0.11%
2019/08/22	3	36.48	0.1	36.65	36.45	2.9	1,836	0.16%
2019/08/21	2	36.55	0	0.00	36.50	2	1,865	0.11%
2019/08/20	5	36.40	6	36.40	36.45	-1	1,896	-0.05%
2019/08/16	0	0.00	3	36.05	36.40	-3	1,898	-0.16%
2019/08/15	2	35.70	5	35.66	35.95	-3	1,880	-0.16%
2019/08/14	5	36.64	32	36.72	36.45	-27	1,842	-1.47%
2019/08/13	1	38.05	0	0.00	37.80	1	1,731	0.06%
2019/08/12	1	38.45	0	0.00	38.40	1	1,738	0.06%
2019/08/08	13	38.41	0	0.00	38.90	13	1,745	0.74%
2019/08/07	0	0.00	2.5	38.66	38.40	-2.5	1,755	-0.14%
2019/08/06	16	37.68	0	0.00	38.00	16	1,770	0.90%
2019/08/05	0	0.00	11	38.77	38.40	-11	1,759	-0.63%
2019/08/02	12	39.03	0	0.00	39.00	12	1,739	0.69%
2019/07/31	3	39.50	0	0.00	39.10	3	1,709	0.18%
2019/07/30	15	39.44	12	39.45	39.50	3	1,682	0.18%
2019/07/29	4.3	39.61	7	39.81	39.85	-2.7	1,666	-0.16%
2019/07/26	0.7	39.30	1	39.30	39.30	-0.3	1,649	-0.02%
2019/07/25	0	0.00	10	38.87	38.95	-10	1,648	-0.61%
2019/07/24	4	38.65	0	0.00	38.60	4	1,651	0.24%
2019/07/23	0	0.00	1.2	38.57	38.70	-1.2	1,648	-0.07%
2019/07/22	0	0.00	16	38.67	38.65	-16	1,643	-0.97%
2019/07/19	1	38.70	5	38.75	38.65	-4	1,632	-0.25%
2019/07/18	2	38.85	1	38.60	38.75	1	1,625	0.06%
2019/07/17	0	0.00	4	38.53	38.45	-4	1,613	-0.25%
2019/07/16	7	38.64	6	38.65	38.65	1	1,599	0.06%
2019/07/15	1	38.90	1	38.90	38.90	0	1,584	0.00%
2019/07/12	2	38.63	2	38.70	38.75	0	1,586	0.00%
2019/07/05	0	0.00	2	38.20	38.25	-2	1,573	-0.13%
2019/07/04	0	0.00	2	38.20	38.20	-2	1,563	-0.13%
2019/07/03	0	0.00	4	37.68	37.95	-4	1,553	-0.26%
2019/06/28	0	0.00	5	37.73	37.40	-5	1,566	-0.32%
2019/06/27	0	0.00	2	37.75	37.95	-2	1,571	-0.13%
2019/06/26	1.5	37.98	0	0.00	37.80	1.5	1,642	0.09%
2019/06/24	1	37.65	1	37.25	37.40	0	1,636	0.00%
2019/06/21	7	37.41	2	37.53	37.35	5	1,627	0.31%
2019/06/20	0	0.00	7	37.00	37.15	-7	1,580	-0.44%
2019/06/19	3	36.65	1	36.60	36.70	2	1,546	0.13%
2019/06/18	0	0.00	2	36.50	36.60	-2	1,531	-0.13%
2019/06/14	1	36.20	0	0.00	36.20	1	1,538	0.06%
2019/06/13	0	0.00	10.6	36.33	36.30	-10.6	1,548	-0.68%
2019/06/12	10	36.45	10	36.46	36.45	0	1,560	0.00%
2019/06/10	1	36.00	0	0.00	36.05	1	1,537	0.07%
2019/06/06	1	35.90	4	35.93	35.90	-3	1,544	-0.19%
2019/06/05	1	36.20	0	0.00	36.35	1	1,527	0.07%
2019/06/04	0	0.00	1	36.50	36.45	-1	1,536	-0.07%
2019/05/31	3	36.35	0	0.00	36.25	3	1,537	0.20%
2019/05/30	0	0.00	2	36.25	36.30	-2	1,541	-0.13%
2019/05/29	1	36.00	0	0.00	36.30	1	1,539	0.06%
2019/05/28	4.3	36.35	2	36.88	35.90	2.3	1,534	0.15%
2019/05/27	0	0.00	3	36.55	36.70	-3	1,506	-0.20%
2019/05/24	1	35.40	0	0.00	35.75	1	1,473	0.07%
2019/05/23	3	35.30	0	0.00	35.30	3	1,488	0.20%
2019/05/21	4	35.71	0	0.00	35.85	4	1,514	0.26%
2019/05/20	1	35.55	3	35.70	35.60	-2	1,519	-0.13%
2019/05/17	13	35.89	3	35.98	35.70	10	1,506	0.66%
2019/05/16	9	35.43	0.2	35.50	35.50	8.8	1,474	0.60%
2019/05/15	4	35.08	0	0.00	35.30	4	1,452	0.28%
2019/05/14	8	34.29	1	34.65	34.65	7	1,436	0.49%
2019/05/13	12	34.47	1	35.00	34.20	11	1,408	0.78%
2019/05/03	0	0.00	1	33.80	33.85	-1	1,420	-0.07%
2019/05/02	0	0.00	1	33.95	34.00	-1	1,423	-0.07%
2019/04/30	3	33.80	0	0.00	33.90	3	1,415	0.21%
2019/04/22	0	0.00	0.1	33.15	33.05	-0.1	1,431	-0.01%
2019/04/19	0	0.00	1	32.80	33.05	-1	1,438	-0.07%
2019/04/18	7	32.79	0	32.70	32.60	7	1,463	0.48%
2019/04/17	3	33.02	0	0.00	33.15	3	1,449	0.21%
2019/04/16	1	33.10	0	0.00	33.20	1	1,443	0.07%
2019/04/15	0	0.00	0.3	33.40	33.35	-0.3	1,465	-0.02%
2019/04/11	7	33.48	2	33.70	33.20	5	1,479	0.34%
2019/04/10	1	33.60	0	0.00	33.80	1	1,486	0.07%
2019/04/09	0	0.00	2	33.85	33.80	-2	1,482	-0.13%
2019/04/08	0	0.00	8	33.59	33.65	-8	1,482	-0.54%
2019/04/03	0	0.00	6	33.44	33.50	-6	1,474	-0.41%
2019/04/02	12	33.39	0	0.00	33.20	12	1,465	0.82%
2019/04/01	2	33.40	0	0.00	33.55	2	1,445	0.14%
2019/03/29	10	33.90	11	34.44	33.65	-1	1,430	-0.07%
2019/03/27	11	32.68	0	0.00	32.60	11	1,364	0.81%
2019/03/26	0	0.00	21	32.30	32.50	-21	1,376	-1.53%
2019/03/25	7	31.90	2	31.85	31.85	5	1,368	0.37%
2019/03/19	1	32.55	4	32.50	32.35	-3	1,378	-0.22%
2019/03/18	0	0.00	1	32.50	32.55	-1	1,374	-0.07%
2019/03/12	4	32.14	0	0.00	32.15	4	1,365	0.29%
2019/03/11	0	0.00	1	32.15	32.10	-1	1,363	-0.07%
2019/03/08	1	32.10	0	0.00	32.10	1	1,369	0.07%
2019/03/06	13	32.35	1	32.20	32.30	12	1,377	0.87%
2019/03/05	2	31.85	0	0.00	31.85	2	1,359	0.15%
2019/02/26	0	0.00	1.1	31.43	31.40	-1.1	1,342	-0.08%
2019/02/22	0	0.00	2.4	31.67	31.65	-2.4	1,315	-0.18%
2019/02/21	1	31.90	0	0.00	31.85	1	1,311	0.08%
2019/02/20	4	31.74	2	31.80	31.85	2	1,280	0.16%
2019/02/19	0	0.00	15	31.00	31.20	-15	1,240	-1.21%
2019/02/18	6	30.74	2	30.80	30.80	4	1,249	0.32%
2019/02/15	2	30.45	0	0.00	30.50	2	1,241	0.16%
2019/02/13	3	30.50	0	0.00	30.65	3	1,224	0.24%
2019/02/11	1	30.20	0	0.00	30.15	1	1,197	0.08%
2019/01/30	1	30.15	1	30.20	30.15	0	1,197	0.00%
2019/01/28	2	30.03	1	29.95	30.20	1	1,186	0.08%
2019/01/25	3	29.93	0	0.00	29.90	3	1,178	0.25%
2019/01/22	16	30.11	10	30.30	30.00	6	1,148	0.52%
2019/01/21	10	30.30	10.2	30.41	30.35	-0.2	1,149	-0.02%
2019/01/18	0	0.00	1	30.15	30.20	-1	1,165	-0.09%
2019/01/15	1	29.90	3	29.95	29.95	-2	1,184	-0.17%
2019/01/14	1	29.75	0	0.00	29.80	1	1,193	0.08%
2019/01/11	1	29.55	0	0.00	29.55	1	1,246	0.08%
2019/01/10	8	29.79	0	0.00	29.60	8	1,255	0.64%
2019/01/09	1	29.40	0	0.00	29.80	1	1,256	0.08%
2019/01/07	2	29.00	0	0.00	29.50	2	1,240	0.16%
2019/01/04	7	29.09	0	0.00	28.90	7	1,262	0.55%
2019/01/02	2	29.63	5	29.65	29.65	-3	1,282	-0.23%
2018/12/27	0	0.00	3	29.90	29.60	-3	1,283	-0.23%
2018/12/26	0	0.00	2	29.80	29.60	-2	1,285	-0.16%
2018/12/25	2	29.65	0	0.00	29.70	2	1,291	0.15%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/22	10	30.00	0	0.00	30.05	10	1,290	0.77%
2018/12/21	1	29.90	0	0.00	30.15	1	1,317	0.08%
2018/12/20	1	29.85	6	29.95	29.85	-5	1,321	-0.38%
2018/12/19	7	29.95	2	30.00	29.95	5	1,318	0.38%
2018/12/18	6	30.10	0	0.00	30.10	6	1,313	0.46%
2018/12/17	2	30.58	20	30.45	30.60	-18	1,341	-1.34%
2018/12/14	4	30.31	10	30.25	30.40	-6	1,341	-0.45%
2018/12/13	7	30.27	0	0.00	30.40	7	1,342	0.52%
2018/12/11	2	30.13	0.3	30.30	30.10	1.8	1,334	0.13%
2018/12/10	2	30.10	0.5	30.30	30.15	1.5	1,333	0.11%
2018/12/06	1	30.25	9.7	30.28	30.25	-8.7	1,384	-0.63%
2018/12/05	0	0.00	2	30.80	30.65	-2	1,400	-0.14%
2018/12/04	1	30.90	2	31.20	30.90	-1	1,421	-0.07%
2018/12/03	0	0.00	0.6	31.25	31.10	-0.6	1,432	-0.04%
2018/11/29	2	30.85	0	0.00	30.40	2	1,478	0.14%
2018/11/28	2	30.40	0	0.00	30.75	2	1,488	0.13%
2018/11/26	0	0.00	1	30.40	30.50	-1	1,539	-0.06%
2018/11/23	3	30.10	0	0.00	30.05	3	1,578	0.19%
2018/11/20	1	30.50	0	0.00	30.50	1	1,752	0.06%
2018/11/19	0.1	30.90	0	0.00	30.75	0.1	1,807	0.01%
2018/11/16	1	30.30	0.3	30.75	30.60	0.7	1,839	0.04%
2018/11/14	0.2	31.00	7	30.56	30.50	-6.8	1,857	-0.37%
2018/11/08	0.2	31.55	3	31.50	31.45	-2.9	1,900	-0.15%
2018/11/07	3	31.27	4	31.40	31.40	-1	1,923	-0.05%
2018/11/01	0	0.00	2	31.05	30.80	-2	1,988	-0.10%
2018/10/31	0	0.00	0	30.55	30.45	0	1,993	0.00%
2018/10/30	8	29.70	0	0.00	29.70	8	2,006	0.40%
2018/10/29	1	29.85	0	0.00	29.75	1	2,026	0.05%
2018/10/26	5	30.00	0.1	30.20	30.05	5	2,044	0.24%
2018/10/25	1	30.15	5	30.14	30.20	-4	2,033	-0.20%
2018/10/24	0	0.00	1	30.75	30.95	-1	2,038	-0.05%
2018/10/22	0.1	31.20	2	30.55	31.00	-1.9	2,045	-0.09%
2018/10/19	9	30.49	0	0.00	30.35	9	2,041	0.44%
2018/10/18	11	31.45	8	31.74	31.55	3	1,978	0.15%
2018/10/17	2	32.10	2	32.35	31.95	0	1,962	0.00%
2018/10/16	0	0.00	5.1	32.00	32.10	-5.1	1,955	-0.26%
2018/10/15	8	31.79	0	0.00	31.75	8	1,950	0.41%
2018/10/11	20	32.19	2	33.25	31.95	18	1,916	0.94%
2018/10/09	5	34.15	0	0.00	34.20	5	1,860	0.27%
2018/10/08	2	34.30	0	0.00	34.30	2	1,868	0.11%
2018/10/05	5	34.50	14	33.93	34.10	-9	1,867	-0.48%
2018/10/04	17	34.93	0	0.00	34.80	17	1,839	0.92%
2018/10/03	2	34.90	0.1	35.15	34.95	1.9	1,833	0.10%
2018/10/01	0	0.00	1	35.50	35.45	-1	1,816	-0.06%
2018/09/28	0	0.00	1	35.05	35.30	-1	1,815	-0.06%
2018/09/27	1	35.25	0.6	35.60	35.50	0.4	1,791	0.02%
2018/09/21	0	0.00	0.3	36.50	36.50	-0.3	1,760	-0.02%
2018/09/20	2	34.80	0	0.00	34.80	2	1,718	0.12%
2018/09/19	0	0.00	1	34.90	34.85	-1	1,720	-0.06%
2018/09/14	3	35.18	0	0.00	35.15	3	1,732	0.17%
2018/09/13	1	35.25	0	0.00	35.15	1	1,727	0.06%
2018/09/12	0.1	35.10	0	0.00	34.95	0.1	1,705	0.01%
2018/09/11	32	34.43	0	0.00	34.35	32	1,691	1.89%
2018/09/10	4	34.50	7	33.95	33.95	-3	1,682	-0.18%
2018/09/07	2	34.90	1	34.70	34.70	1	1,669	0.06%
2018/09/06	2	34.88	0	0.00	34.85	2	1,652	0.12%
2018/09/05	9	35.60	3	35.38	35.20	6	1,619	0.37%
2018/09/04	1	35.85	0	0.00	35.80	1	1,599	0.06%
2018/08/31	3	36.43	1	36.50	36.45	2	1,555	0.13%
2018/08/30	1	36.60	0	0.00	36.45	1	1,535	0.07%
2018/08/29	1	36.95	0	0.00	37.05	1	1,505	0.07%
2018/08/28	3	37.23	0	0.00	36.95	3	1,506	0.20%
2018/08/27	2	36.55	0.4	37.95	37.35	1.6	1,465	0.11%
2018/08/24	19	40.95	2	40.70	41.10	17	1,360	1.25%
2018/08/23	4	40.80	0	0.00	40.80	4	1,324	0.30%
2018/08/21	0	0.00	3	39.92	40.20	-3	1,292	-0.23%
2018/08/16	0	0.00	10	39.75	39.70	-10	1,234	-0.81%
2018/08/13	2	39.80	0	0.00	39.60	2	1,205	0.17%
2018/08/10	1	40.20	0	0.00	40.10	1	1,181	0.08%
2018/08/09	5	39.94	0	0.00	40.10	5	1,164	0.43%
2018/08/08	0	0.00	71	40.75	40.60	-71	1,144	-6.20%
2018/08/06	1	40.40	0.1	40.85	40.85	1	1,155	0.08%
2018/08/02	2	39.98	0	0.00	39.60	2	1,152	0.17%
2018/08/01	8.9	39.66	1	39.70	39.80	7.9	1,132	0.69%
2018/07/30	0	0.00	7	39.20	39.20	-7	1,130	-0.62%
2018/07/26	38	38.65	0	0.00	38.70	38	1,190	3.19%
2018/07/25	5	38.50	0	0.00	38.55	5	1,238	0.40%
2018/07/23	1	38.50	2	38.53	38.50	-1	1,250	-0.08%
2018/07/20	0	0.00	0.2	38.55	38.50	-0.2	1,254	-0.02%
2018/07/17	5	38.35	0	0.00	38.40	5	1,271	0.39%
2018/07/16	5	38.37	0	0.00	38.40	5	1,276	0.39%
2018/07/12	0	0.00	0.2	38.20	38.15	-0.2	1,283	-0.01%
2018/07/11	0.1	38.00	0	0.00	37.85	0.1	1,298	0.01%
2018/07/09	6.1	37.70	0	0.00	37.95	6.1	1,353	0.45%
2018/07/06	4	37.63	0	0.00	37.60	4	1,366	0.29%
2018/07/04	6	37.77	0	0.00	37.90	6	1,420	0.42%
2018/06/27	1	37.80	0	0.00	37.80	1	1,633	0.06%
2018/06/26	3	37.40	0	0.00	37.40	3	1,632	0.18%
2018/06/22	0.1	37.95	0	0.00	37.85	0.1	1,649	0.01%
2018/06/21	5	37.86	0	0.00	37.80	5	1,663	0.30%
2018/06/20	1	37.70	0	0.00	37.55	1	1,665	0.06%
2018/06/19	7	37.73	0	0.00	37.70	7	1,663	0.42%
2018/06/15	2	37.93	0	0.00	38.00	2	1,651	0.12%
2018/06/12	0	0.00	12	38.55	38.50	-12	1,658	-0.72%
2018/06/08	0	0.00	5	38.70	38.70	-5	1,644	-0.30%
2018/06/06	3	38.75	0	0.00	38.75	3	1,672	0.18%
2018/06/01	7	38.27	0	0.00	38.25	7	1,683	0.42%
2018/05/29	0	0.00	6	38.09	38.10	-6	1,760	-0.34%
2018/05/25	3	37.83	15.5	37.86	38.00	-12.5	1,844	-0.68%
2018/05/24	1	37.75	0	0.00	37.90	1	1,860	0.05%
2018/05/21	1	38.25	0	0.00	38.15	1	1,911	0.05%
2018/05/18	2	37.93	0	0.00	38.20	2	1,929	0.10%
2018/05/15	5	37.55	0	0.00	37.50	5	2,022	0.25%
2018/05/08	31	36.70	0	0.00	36.65	31	2,165	1.43%
2018/05/07	50	36.75	0	0.00	36.80	50	2,186	2.29%
2018/05/04	6	36.15	1	35.95	36.30	5	2,253	0.22%
2018/05/03	2	36.50	29	36.70	36.55	-27	2,243	-1.20%
2018/05/02	8	37.24	0	0.00	37.20	8	2,224	0.36%
2018/04/30	0	0.00	5	37.76	37.90	-5	2,211	-0.23%
2018/04/26	0	0.00	5	37.85	37.55	-5	2,393	-0.21%
2018/04/17	2.1	37.75	0	0.00	37.75	2.1	2,565	0.08%
2018/04/16	1	37.95	0	0.00	38.10	1	2,611	0.04%
2018/04/12	2	37.85	0	0.00	38.00	2	2,672	0.07%
2018/04/11	6	37.87	0	0.00	38.15	6	2,765	0.22%
2018/04/10	2	37.78	8	37.95	38.10	-6	2,791	-0.21%
2018/04/09	2	37.73	0.5	38.00	37.85	1.5	2,870	0.05%
2018/04/03	3	38.08	2	37.90	37.95	1	2,868	0.03%
2018/04/02	0	0.00	5	38.90	38.50	-5	2,910	-0.17%
2018/03/31	1	39.10	0	0.00	39.20	1	2,988	0.03%
2018/03/30	0	0.00	2	38.93	38.85	-2	2,964	-0.07%
2018/03/29	5	37.50	5.7	37.56	37.50	-0.7	2,913	-0.02%
2018/03/28	0	0.00	1	37.40	37.40	-1	2,912	-0.03%
2018/03/27	1	37.40	14	37.43	37.40	-13	2,913	-0.45%
2018/03/26	3	36.72	0	0.00	36.65	3	2,916	0.10%
2018/03/16	1	36.55	0	0.00	36.85	1	3,214	0.03%
2018/03/15	1	36.70	0	0.00	36.85	1	3,223	0.03%
2018/03/14	1	36.90	0	0.00	37.00	1	3,237	0.03%
2018/03/13	1	36.95	0	0.00	37.00	1	3,261	0.03%
2018/03/09	2	36.60	0	0.00	36.80	2	3,274	0.06%
2018/03/08	2	36.63	5	36.48	36.80	-3	3,293	-0.09%
2018/03/07	0	0.00	11	36.40	36.50	-11	3,288	-0.33%
2018/03/06	1	36.90	11	36.41	36.50	-10	3,282	-0.30%
2018/03/05	1	37.00	0	0.00	36.90	1	3,261	0.03%
2018/03/02	5	37.96	0	0.00	37.55	5	3,239	0.15%
2018/03/01	6	37.75	6	37.94	38.15	0	3,213	0.00%
2018/02/27	2	38.40	0	0.00	37.90	2	3,178	0.06%
2018/02/26	1	38.35	0	0.00	38.20	1	3,156	0.03%
2018/02/23	2	38.18	0	0.00	38.40	2	3,180	0.06%
2018/02/22	5	38.63	1	38.70	38.20	4	3,196	0.13%
2018/02/21	7	38.44	4	38.64	38.75	3	3,209	0.09%
2018/02/09	3	36.55	0	0.00	37.90	3	3,173	0.09%
2018/02/06	6	36.78	0	0.00	36.85	6	3,122	0.19%
2018/02/02	0.1	38.40	1	38.50	38.40	-0.9	3,088	-0.03%
2018/02/01	0	0.00	4	38.51	38.70	-4	3,081	-0.13%
2018/01/31	3	36.87	1	37.95	37.75	2	3,057	0.07%
2018/01/30	2	37.40	4	37.95	37.40	-2	3,021	-0.07%
2018/01/29	3	37.55	7.3	37.63	37.85	-4.3	3,050	-0.14%
2018/01/26	1	38.15	4.8	38.14	38.35	-3.8	2,982	-0.13%
2018/01/25	0	0.00	1	38.55	38.75	-1	2,980	-0.03%
2018/01/23	0	0.00	1	39.40	39.10	-1	2,990	-0.03%
2018/01/22	1	38.00	4	37.88	38.00	-3	2,978	-0.10%
2018/01/19	0	0.00	5	39.70	39.55	-5	2,877	-0.17%
2018/01/18	0	0.00	1	40.50	40.45	-1	2,917	-0.03%
2018/01/17	2	40.25	1	40.10	40.25	1	2,905	0.03%
2018/01/16	0	0.00	7	39.90	39.55	-7	2,883	-0.24%
2018/01/15	1	39.40	0	0.00	39.30	1	2,869	0.03%
2018/01/12	1	40.00	3	39.93	39.90	-2	2,875	-0.07%
2018/01/11	0	0.00	1	39.80	39.95	-1	2,861	-0.03%
2018/01/09	2	38.80	1	39.40	40.10	1	2,766	0.04%
2018/01/08	1	39.40	2	39.48	39.55	-1	2,712	-0.04%
2018/01/05	2	39.25	3	38.53	39.15	-1	2,657	-0.04%
2018/01/04	2	38.00	1	37.85	37.80	1	2,569	0.04%
2018/01/03	4	37.16	1	37.45	37.90	3	2,516	0.12%
2018/01/02	1	36.35	0.3	36.25	36.35	0.7	2,415	0.03%