聯華 (1229)-元大-大益券商分點個股進出

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
66.5
漲跌
▲1.0
漲幅
+1.53%
成交量
940張
產業
上市食品類股
1065人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	0	66.10	0	0.00	66.50	0	1,048	0.00%
2024/04/26	0.1	65.80	0	0.00	65.50	0.1	1,046	0.01%
2024/04/25	0	65.80	0	0.00	65.50	0	1,045	0.00%
2024/04/24	1	66.31	0	0.00	66.20	1	1,043	0.10%
2024/04/19	0.1	65.44	0	0.00	65.30	0.1	1,060	0.01%
2024/04/18	1.1	66.02	0	0.00	66.10	1.1	1,036	0.10%
2024/04/17	0.3	66.32	0	0.00	66.30	0.3	1,039	0.03%
2024/04/16	0	66.67	0	0.00	66.30	0	1,023	0.00%
2024/04/15	0	67.80	0	0.00	67.70	0	992	0.00%
2024/04/12	3	67.50	0	0.00	67.50	3	990	0.30%
2024/04/09	0.6	67.92	3	67.83	67.80	-2.4	1,008	-0.24%
2024/04/03	0.1	67.60	0	0.00	67.30	0.1	1,002	0.01%
2024/04/02	2	67.60	0	0.00	67.50	2	1,005	0.20%
2024/04/01	0.3	68.00	1	67.90	67.80	-0.7	1,009	-0.07%
2024/03/29	0	67.90	0	0.00	67.90	0	1,012	0.00%
2024/03/28	0	67.90	0	0.00	68.00	0	1,016	0.00%
2024/03/27	0	0.00	0.5	67.30	67.20	-0.5	1,011	-0.05%
2024/03/26	2	66.95	0	0.00	66.80	2	1,011	0.20%
2024/03/25	0	67.60	0	0.00	67.10	0	998	0.00%
2024/03/22	0	0.00	1	67.80	67.80	-1	992	-0.10%
2024/03/21	1	67.40	1	67.60	67.60	0	999	0.00%
2024/03/20	3.2	66.91	1	67.30	67.30	2.2	1,039	0.21%
2024/03/19	1	67.30	0	0.00	67.20	1	1,037	0.10%
2024/03/18	0	67.70	0	0.00	67.70	0	1,033	0.00%
2024/03/15	12	68.43	6	68.17	67.70	6	1,029	0.58%
2024/03/14	1	68.90	0	0.00	68.70	1	1,022	0.10%
2024/03/13	10	68.45	4	68.90	69.20	6	1,018	0.59%
2024/03/12	0.2	68.60	0.3	68.80	68.60	-0.1	1,010	-0.01%
2024/03/11	0	0.00	21.1	68.73	68.80	-21.1	1,008	-2.09%
2024/03/08	0.1	66.32	0	0.00	65.70	0.1	954	0.01%
2024/03/07	1	67.20	0	67.00	67.00	1	936	0.11%
2024/03/06	0	67.20	0	0.00	67.30	0	932	0.00%
2024/03/05	1.6	67.25	4.8	67.18	67.40	-3.2	944	-0.34%
2024/03/04	1.4	66.03	8	65.89	66.00	-6.6	928	-0.71%
2024/02/27	1	64.80	0	0.00	64.60	1	914	0.11%
2024/02/23	0	65.40	0	0.00	65.00	0	914	0.00%
2024/02/22	0	0.00	2	65.45	65.50	-2	944	-0.22%
2024/02/21	0.1	65.19	0	0.00	64.80	0.1	956	0.01%
2024/02/16	0.1	65.42	0	0.00	65.20	0.1	982	0.01%
2024/02/15	1	65.70	0	0.00	65.50	1	991	0.10%
2024/02/05	0.1	65.60	0	0.00	65.80	0.1	979	0.01%
2024/02/02	0	0.00	2	65.65	65.60	-2	977	-0.20%
2024/01/30	1.1	65.58	0	0.00	64.80	1.1	945	0.11%
2024/01/29	0.1	65.87	0	0.00	65.40	0.1	940	0.01%
2024/01/25	0	65.00	7	64.90	64.80	-7	925	-0.76%
2024/01/24	0.4	65.00	2.1	64.81	64.60	-1.7	926	-0.19%
2024/01/22	1	64.80	0	0.00	64.90	1	932	0.11%
2024/01/18	0	0.00	0.5	63.90	63.80	-0.5	934	-0.05%
2024/01/17	0.1	63.76	0	0.00	63.60	0.1	937	0.01%
2024/01/16	0	64.70	0	0.00	64.00	0	917	0.00%
2024/01/15	1.3	65.21	0	0.00	65.10	1.3	905	0.14%
2024/01/12	0.4	65.71	0	0.00	65.00	0.4	911	0.04%
2024/01/11	2	64.95	1	65.70	65.90	1	910	0.11%
2024/01/09	0	64.70	0.4	64.80	64.50	-0.3	925	-0.04%
2024/01/08	0.3	65.25	0.6	64.90	64.80	-0.3	927	-0.03%
2024/01/05	0	65.10	0.5	65.10	64.90	-0.5	932	-0.05%
2024/01/03	2.3	65.56	0	0.00	65.30	2.3	934	0.25%
2024/01/02	0.1	66.70	0	0.00	66.50	0.1	919	0.01%
2023/12/29	0.2	66.50	0	0.00	66.70	0.2	923	0.02%
2023/12/27	0	0.00	0.1	66.00	65.90	-0.1	919	-0.01%
2023/12/26	0.1	66.10	0	0.00	65.90	0.1	914	0.01%
2023/12/25	0	65.85	0	0.00	65.70	0	917	0.00%
2023/12/22	0	0.00	1	66.10	66.00	-1	913	-0.11%
2023/12/20	1	66.10	0	0.00	66.30	1	919	0.11%
2023/12/19	0	66.00	0.3	66.00	66.00	-0.3	914	-0.03%
2023/12/18	0	66.80	0	0.00	66.30	0	905	0.00%
2023/12/14	0.3	67.50	0	0.00	67.30	0.3	852	0.04%
2023/12/13	1	66.90	0	0.00	67.00	1	849	0.12%
2023/12/12	0	67.10	0	0.00	67.20	0	883	0.00%
2023/12/11	1	67.30	0	0.00	67.20	1	887	0.11%
2023/12/08	0	68.20	6	68.38	67.80	-6	874	-0.68%
2023/12/07	0	68.16	0	0.00	68.50	0	865	0.00%
2023/12/06	0.4	68.71	0	0.00	68.60	0.4	863	0.04%
2023/12/05	0.1	68.58	0	0.00	68.50	0.1	850	0.01%
2023/11/30	0	0.00	0.1	68.40	68.40	-0.1	847	-0.01%
2023/11/29	0.5	67.60	0	0.00	68.00	0.5	835	0.06%
2023/11/28	0	67.00	1	67.30	67.00	-1	818	-0.12%
2023/11/27	0	66.50	1	66.70	66.40	-1	830	-0.12%
2023/11/24	0	66.90	0	0.00	67.00	0	817	0.00%
2023/11/22	5.6	67.03	5	66.80	66.60	0.6	809	0.08%
2023/11/21	10	65.75	10	66.80	67.10	0	806	0.00%
2023/11/20	0	0.00	3	65.07	65.50	-3	779	-0.38%
2023/11/17	0	64.40	0.1	64.40	64.40	-0.1	771	-0.01%
2023/11/16	0	64.30	0	0.00	64.60	0	767	0.00%
2023/11/15	0.4	64.20	4.2	64.37	64.90	-3.8	768	-0.49%
2023/11/14	1	63.60	0	0.00	63.80	1	751	0.13%
2023/11/13	0.4	62.00	3	62.10	62.30	-2.7	735	-0.36%
2023/11/10	0	62.20	0	0.00	61.80	0	765	0.00%
2023/11/08	0.1	62.20	0	0.00	62.50	0.1	793	0.01%
2023/11/07	1.1	61.90	0	0.00	61.80	1.1	799	0.14%
2023/11/03	1	61.70	0	0.00	61.50	1	825	0.12%
2023/11/02	0.1	61.90	0	0.00	61.60	0.1	836	0.01%
2023/11/01	0	61.80	0	0.00	61.60	0	858	0.00%
2023/10/31	0	62.00	0	0.00	61.90	0	872	0.00%
2023/10/30	0	62.00	0	0.00	62.20	0	896	0.00%
2023/10/27	0	61.80	0	0.00	62.20	0	897	0.00%
2023/10/25	0	61.50	1	61.90	61.20	-1	932	-0.11%
2023/10/24	0	0.00	1	61.00	61.20	-1	964	-0.10%
2023/10/20	1.1	60.13	1	60.80	60.80	0.1	1,060	0.01%
2023/10/18	1	60.60	5.9	60.29	61.70	-4.9	1,087	-0.45%
2023/10/17	1	61.10	2	61.40	60.90	-1	1,078	-0.09%
2023/10/16	1	61.10	1.6	61.07	61.10	-0.5	1,125	-0.05%
2023/10/13	0.1	61.69	0	0.00	61.30	0.1	1,141	0.01%
2023/10/11	0	61.90	0.5	61.90	61.60	-0.5	1,206	-0.04%
2023/10/06	0	62.20	0	62.20	62.10	0	1,249	0.00%
2023/10/05	0	62.10	1.2	62.28	61.80	-1.2	1,256	-0.09%
2023/10/04	0	61.40	0	0.00	61.40	0	1,274	0.00%
2023/10/03	0.1	62.00	0	0.00	61.90	0.1	1,277	0.01%
2023/10/02	0.4	62.00	0	0.00	61.80	0.4	1,294	0.03%
2023/09/28	0.1	61.79	0	0.00	62.40	0.1	1,315	0.01%
2023/09/27	0.1	61.91	0	0.00	61.40	0.1	1,317	0.01%
2023/09/26	0	61.90	0	0.00	61.80	0	1,325	0.00%
2023/09/25	1	61.90	2.2	62.10	62.50	-1.2	1,352	-0.09%
2023/09/22	0	61.50	1.3	61.75	61.90	-1.2	1,381	-0.09%
2023/09/21	0	61.70	0	0.00	61.50	0	1,420	0.00%
2023/09/19	0	62.08	0	0.00	61.70	0	1,488	0.00%
2023/09/18	0.2	62.47	0	0.00	62.30	0.2	1,502	0.01%
2023/09/15	0	61.60	0	0.00	63.00	0	1,501	0.00%
2023/09/14	1.1	61.91	0.2	62.00	62.00	0.9	1,458	0.06%
2023/09/13	0	0.00	1	60.90	61.40	-1	1,450	-0.07%
2023/09/12	0	60.70	0	0.00	60.60	0	1,462	0.00%
2023/09/11	0	0.00	2	60.25	60.30	-2	1,465	-0.14%
2023/09/08	1.1	60.13	0	60.40	60.20	1.1	1,461	0.08%
2023/09/07	1	60.40	0	0.00	60.30	1	1,464	0.07%
2023/09/06	2	61.05	0	0.00	60.80	2	1,464	0.14%
2023/09/05	2	61.60	1	62.40	61.60	1	1,465	0.07%
2023/09/04	0.1	61.07	0	0.00	61.60	0.1	1,469	0.00%
2023/09/01	0	61.10	0	0.00	60.80	0	1,471	0.00%
2023/08/31	0.2	61.00	0	0.00	61.20	0.2	1,473	0.01%
2023/08/30	3	60.57	0	0.00	60.60	3	1,455	0.21%
2023/08/29	0.8	60.80	1.8	60.69	60.60	-1	1,462	-0.07%
2023/08/28	2	60.70	0	0.00	60.80	2	1,462	0.14%
2023/08/24	1.6	59.67	0.5	59.90	59.70	1.1	1,467	0.07%
2023/08/23	4.1	59.58	0	0.00	59.60	4.1	1,483	0.28%
2023/08/22	0	60.00	0	0.00	59.60	0	1,488	0.00%
2023/08/21	1	59.61	0	0.00	60.10	1	1,495	0.07%
2023/08/18	2.1	59.83	2	59.50	59.70	0.1	1,492	0.01%
2023/08/17	0	60.00	0	0.00	60.20	0	1,481	0.00%
2023/08/16	1.3	59.87	2	60.30	60.50	-0.7	1,483	-0.05%
2023/08/15	0	62.20	2	61.00	60.90	-2	1,461	-0.14%
2023/08/14	0	62.10	1	62.20	61.80	-1	1,457	-0.07%
2023/08/11	1.1	63.00	1	62.80	62.50	0.1	1,474	0.00%
2023/08/10	2	63.30	0	0.00	63.10	2	1,481	0.14%
2023/08/07	0.1	62.67	0	0.00	63.20	0.1	1,487	0.00%
2023/08/04	0.1	63.00	0	0.00	62.60	0.1	1,468	0.01%
2023/08/02	1	63.12	0	0.00	63.10	1	1,469	0.07%
2023/08/01	0	64.70	0	0.00	64.30	0	1,447	0.00%
2023/07/31	0	64.00	2	64.20	63.90	-2	1,459	-0.14%
2023/07/28	3	63.61	0	0.00	63.80	3	1,455	0.21%
2023/07/27	2.1	65.15	0	0.00	64.60	2.1	1,433	0.15%
2023/07/26	3	64.14	1	65.41	65.50	2	1,421	0.14%
2023/07/25	2	69.30	7	69.20	69.30	-5	1,379	-0.36%
2023/07/24	2	69.01	0	0.00	69.10	2	1,345	0.15%
2023/07/21	0	69.80	0	0.00	69.60	0	1,356	0.00%
2023/07/20	0	69.70	0.2	69.40	69.70	-0.2	1,453	-0.01%
2023/07/19	13.2	69.58	0	0.00	68.80	13.2	1,505	0.88%
2023/07/18	0.1	71.00	0	0.00	71.20	0.1	1,467	0.00%
2023/07/17	0.1	71.00	5	70.94	70.90	-5	1,466	-0.34%
2023/07/14	0.5	71.00	3.1	71.10	71.10	-2.6	1,434	-0.18%
2023/07/13	0	0.00	1	70.40	69.80	-1	1,415	-0.07%
2023/07/12	0	69.25	0	0.00	69.20	0	1,422	0.00%
2023/07/11	0.3	69.20	0	0.00	69.40	0.3	1,427	0.02%
2023/07/10	1	67.80	0	0.00	68.00	1	1,427	0.07%
2023/07/07	2	67.80	0	0.00	68.00	2	1,433	0.14%
2023/07/06	1.4	68.54	0	0.00	68.20	1.4	1,424	0.10%
2023/07/04	5.1	68.96	0	0.00	69.00	5.1	1,418	0.36%
2023/07/03	0.1	68.60	10.3	69.02	69.00	-10.2	1,438	-0.71%
2023/06/30	7.2	67.60	7.7	67.69	67.80	-0.5	1,442	-0.03%
2023/06/29	2.5	67.98	4	68.03	67.60	-1.5	1,409	-0.10%
2023/06/28	8.1	66.84	2	67.35	67.90	6.1	1,371	0.45%
2023/06/27	1	66.70	4	66.65	66.70	-3	1,346	-0.22%
2023/06/26	0	0.00	1	65.40	65.10	-1	1,333	-0.07%
2023/06/20	1	63.70	0	0.00	63.60	1	1,313	0.08%
2023/06/19	0	64.30	2	64.15	64.10	-2	1,328	-0.15%
2023/06/16	0	0.00	1	64.90	64.60	-1	1,333	-0.08%
2023/06/14	1.2	63.43	0	0.00	63.70	1.2	1,360	0.09%
2023/06/12	1	63.50	1	63.50	63.50	0	1,390	0.00%
2023/06/09	0.1	63.80	1	63.90	63.40	-1	1,422	-0.07%
2023/06/08	0	0.00	1.5	63.23	63.60	-1.5	1,422	-0.10%
2023/06/06	0.1	62.70	0	0.00	62.40	0.1	1,410	0.01%
2023/06/05	1.1	62.89	1	62.70	62.60	0.1	1,410	0.01%
2023/06/02	0.4	62.80	0	0.00	62.70	0.4	1,408	0.03%
2023/06/01	0	0.00	1	62.80	62.70	-1	1,412	-0.07%
2023/05/31	1.3	62.52	0	0.00	62.30	1.3	1,414	0.09%
2023/05/30	0	62.70	0	0.00	62.70	0	1,411	0.00%
2023/05/29	0	0.00	2	63.45	63.20	-2	1,417	-0.14%
2023/05/24	1	62.30	0	0.00	62.70	1	1,384	0.07%
2023/05/23	0	62.60	0	0.00	62.80	0	1,383	0.00%
2023/05/22	1	63.00	1	62.80	62.80	0	1,384	0.00%
2023/05/19	0	0.00	5.6	61.94	62.30	-5.6	1,370	-0.41%
2023/05/17	0	0.00	2	62.05	62.80	-2	1,360	-0.15%
2023/05/16	0	0.00	1	61.60	61.50	-1	1,333	-0.07%
2023/05/15	1	60.50	1	60.80	60.90	0	1,322	0.00%
2023/05/12	2	61.30	1	61.00	61.10	1	1,314	0.08%
2023/05/11	2	61.30	1	61.00	60.70	1	1,322	0.08%
2023/05/10	0	0.00	1	61.90	62.20	-1	1,315	-0.08%
2023/05/09	1	61.60	0	0.00	61.80	1	1,317	0.08%
2023/05/08	1.2	61.91	0	0.00	62.20	1.2	1,325	0.09%
2023/05/05	2	62.20	2.8	62.00	61.90	-0.8	1,348	-0.06%
2023/05/04	0	0.00	8.1	62.34	62.70	-8.1	1,347	-0.60%
2023/05/03	1	61.90	26	61.80	61.90	-25	1,338	-1.87%
2023/05/02	0	0.00	2	61.30	61.90	-2	1,345	-0.15%
2023/04/28	0	0.00	5	60.80	61.00	-5	1,344	-0.37%
2023/04/27	0	0.00	1.2	60.90	60.70	-1.2	1,343	-0.09%
2023/04/26	1.1	59.73	1	60.70	61.10	0.1	1,339	0.01%
2023/04/25	26.2	62.81	3	61.70	60.20	23.2	1,313	1.77%
2023/04/24	0.1	61.60	0	0.00	62.30	0.1	1,211	0.01%
2023/04/21	1	60.10	0	0.00	59.80	1	1,191	0.08%
2023/04/19	5	59.64	0	0.00	59.70	5	1,170	0.43%
2023/04/18	0	0.00	1	59.80	59.80	-1	1,160	-0.09%
2023/04/17	5	61.00	0.7	61.22	60.20	4.3	1,149	0.38%
2023/04/14	1	59.30	0	0.00	59.40	1	1,096	0.09%
2023/04/13	0	59.00	0	0.00	59.00	0	1,085	0.00%
2023/04/10	0	0.00	0	58.55	58.70	0	1,064	0.00%
2023/04/07	1	58.39	1	58.20	58.30	0	1,054	0.00%
2023/04/06	0	57.60	9.2	57.19	57.70	-9.2	1,039	-0.88%
2023/03/31	0	0.00	0.2	56.00	56.00	-0.2	1,011	-0.02%
2023/03/30	1	55.90	0	0.00	55.70	1	977	0.10%
2023/03/29	0.1	56.00	0	0.00	56.00	0.1	979	0.01%
2023/03/28	0	0.00	1	56.00	55.80	-1	986	-0.10%
2023/03/24	0.1	56.30	12	56.28	56.20	-12	961	-1.24%
2023/03/22	10	56.56	0.1	56.50	56.30	9.9	957	1.03%
2023/03/21	1	55.00	1	55.40	55.60	0	943	0.00%
2023/03/20	5	55.10	0	0.00	54.60	5	937	0.53%
2023/03/17	0.9	55.10	0	0.00	54.40	0.9	925	0.10%
2023/03/16	0	0.00	2	56.00	55.50	-2	889	-0.22%
2023/03/15	0	0.00	2	56.15	56.10	-2	879	-0.23%
2023/03/14	1	55.10	51	55.10	55.10	-50	863	-5.79%
2023/03/13	0	0.00	2	53.00	53.80	-2	832	-0.24%
2023/03/07	0	54.80	0	0.00	54.80	0	839	0.00%
2023/03/06	0	0.00	0.7	54.70	54.80	-0.7	846	-0.08%
2023/03/02	0.3	53.70	0	0.00	54.00	0.3	841	0.04%
2023/03/01	20	53.80	0	0.00	53.80	20	838	2.38%
2023/02/23	0	0.00	1	54.10	54.30	-1	829	-0.12%
2023/02/22	0.2	53.60	0	0.00	53.80	0.2	832	0.02%
2023/02/21	20	53.80	2	53.80	53.90	18	830	2.17%
2023/02/17	0	0.00	2	53.30	53.40	-2	842	-0.24%
2023/02/16	0	0.00	1	53.40	53.30	-1	852	-0.12%
2023/02/14	0.9	53.70	0.1	53.70	53.40	0.8	863	0.09%
2023/02/13	1	53.60	0	0.00	53.70	1	865	0.12%
2023/02/09	0	0.00	1	54.90	55.00	-1	867	-0.12%
2023/02/08	0	0.00	20.2	54.60	54.60	-20.2	858	-2.35%
2023/02/07	0	0.00	0.1	53.70	53.90	-0.1	847	-0.01%
2023/02/06	20.1	53.30	0	0.00	53.70	20.1	844	2.37%
2023/02/03	0.1	53.10	0	0.00	53.80	0.1	827	0.01%
2023/02/02	0.2	52.60	0.4	53.40	53.40	-0.2	800	-0.03%
2023/02/01	2	51.90	2	52.10	52.40	0	786	0.00%
2023/01/30	0.1	51.50	0	0.00	51.60	0.1	779	0.01%
2023/01/17	1	51.40	0	0.00	51.50	1	768	0.13%
2023/01/13	0	51.50	0	0.00	51.30	0	762	0.00%
2023/01/12	2.1	51.76	0	0.00	51.70	2.1	768	0.28%
2023/01/11	6	51.29	5.5	51.89	52.30	0.5	765	0.07%
2023/01/10	0.2	50.23	0	0.00	50.00	0.2	724	0.02%
2023/01/06	0.1	50.00	0	0.00	50.00	0.1	749	0.01%
2023/01/04	1	50.10	0	0.00	50.10	1	768	0.13%
2022/12/29	0	0.00	1	49.70	49.70	-1	788	-0.13%
2022/12/28	0	0.00	0.4	49.70	49.50	-0.4	798	-0.05%
2022/12/27	0	0.00	1	49.55	49.45	-1	814	-0.12%
2022/12/26	0	0.00	2.6	49.29	49.45	-2.6	832	-0.31%
2022/12/21	0	0.00	0.2	49.20	48.90	-0.2	891	-0.02%
2022/12/20	2.1	49.26	0	0.00	48.95	2.1	891	0.24%
2022/12/16	0.1	49.60	0	0.00	49.35	0.1	904	0.01%
2022/12/13	0	0.00	0.1	50.00	49.75	-0.1	919	-0.01%
2022/12/12	0.1	49.75	0	0.00	49.80	0.1	928	0.01%
2022/12/08	0	0.00	1	49.20	49.45	-1	980	-0.10%
2022/12/07	0.1	49.86	0.1	50.20	49.80	0	983	0.00%
2022/12/06	1.2	50.06	0	0.00	50.00	1.2	984	0.12%
2022/12/05	0.3	51.00	0	0.00	50.70	0.3	987	0.03%
2022/12/02	0	0.00	0.1	51.00	51.00	-0.1	990	-0.01%
2022/12/01	2	51.70	0	0.00	51.30	2	998	0.20%
2022/11/30	1	51.30	2.2	51.21	51.10	-1.2	993	-0.12%
2022/11/29	0	0.00	1	50.30	50.10	-1	981	-0.10%
2022/11/24	0.1	50.00	0	0.00	50.20	0.1	981	0.01%
2022/11/22	0	49.05	0.2	49.25	49.35	-0.2	1,018	-0.02%
2022/11/21	0	49.40	0.2	49.20	48.90	-0.2	1,032	-0.02%
2022/11/18	1.1	49.11	0	0.00	49.20	1.1	1,036	0.10%
2022/11/17	0	49.80	0	0.00	49.55	0	1,047	0.00%
2022/11/16	1.3	49.95	0.1	50.00	49.30	1.2	1,046	0.11%
2022/11/15	0	50.70	1	50.80	50.60	-1	1,036	-0.09%
2022/11/14	0	50.74	1	50.90	50.90	-1	1,034	-0.09%
2022/11/11	0	50.30	6	50.30	50.10	-6	1,027	-0.58%
2022/11/10	0	0.00	0.4	50.10	50.00	-0.4	1,024	-0.04%
2022/11/09	0.1	50.30	1	50.20	50.50	-0.9	1,024	-0.09%
2022/11/08	0	49.90	0.3	49.60	49.75	-0.2	1,046	-0.02%
2022/11/07	0	0.00	1	49.29	49.30	-1	1,042	-0.10%
2022/11/04	0	48.10	0	0.00	48.05	0	1,036	0.00%
2022/11/02	0	47.90	0	0.00	47.60	0	1,036	0.00%
2022/10/28	0.1	47.00	0.3	47.20	46.70	-0.3	1,072	-0.02%
2022/10/27	0	47.45	0.5	47.48	47.10	-0.5	1,103	-0.04%
2022/10/25	1	46.00	0	0.00	46.25	1	1,140	0.09%
2022/10/20	1	46.95	0	0.00	47.10	1	1,176	0.09%
2022/10/18	5.1	47.70	0	0.00	48.00	5.1	1,184	0.43%
2022/10/17	0.1	47.31	0	0.00	47.60	0.1	1,188	0.01%
2022/10/14	1.5	48.57	1	48.40	48.60	0.5	1,164	0.04%
2022/10/13	0	48.50	0	0.00	48.25	0	1,167	0.00%
2022/10/12	0	0.00	3	48.88	48.90	-3	1,159	-0.26%
2022/10/11	2.4	48.30	0.1	48.25	48.30	2.3	1,154	0.20%
2022/10/06	0.1	50.87	0	0.00	50.60	0.1	1,125	0.01%
2022/10/05	0.4	50.80	0	0.00	50.90	0.4	1,137	0.03%
2022/10/03	1	49.71	0	0.00	49.65	1	1,122	0.09%
2022/09/30	2	50.30	0	0.00	50.70	2	1,117	0.18%
2022/09/29	0.5	51.70	0	0.00	51.20	0.5	1,100	0.05%
2022/09/28	1.2	51.34	0.3	51.60	51.10	0.9	1,098	0.08%
2022/09/27	1.1	52.43	4.2	52.50	52.70	-3.1	1,088	-0.28%
2022/09/26	2	52.80	0.4	53.40	52.60	1.6	1,093	0.15%
2022/09/23	1.1	54.20	0	0.00	54.20	1.1	1,088	0.10%
2022/09/22	0	53.90	10	53.13	54.20	-10	1,101	-0.90%
2022/09/21	1	53.80	0	0.00	53.60	1	1,095	0.09%
2022/09/19	1.1	53.94	0	0.00	53.90	1.1	1,089	0.11%
2022/09/16	2.3	54.34	1	54.70	54.30	1.3	1,097	0.12%
2022/09/15	2	54.50	1	54.90	54.80	1	1,065	0.10%
2022/09/13	0.1	55.60	0	0.00	55.40	0.1	1,077	0.01%
2022/09/12	1.7	55.41	0	0.00	55.30	1.7	1,080	0.15%
2022/09/08	0.4	55.57	1	55.70	55.70	-0.6	1,089	-0.05%
2022/09/07	3	54.70	0	0.00	54.60	3	1,098	0.27%
2022/09/05	1.2	56.04	0	0.00	56.00	1.2	1,098	0.11%
2022/09/01	2.1	56.17	0	0.00	56.50	2.1	1,126	0.19%
2022/08/31	1.6	57.09	0	57.20	57.00	1.6	1,130	0.14%
2022/08/30	0.1	57.20	1.1	56.73	56.90	-1	1,151	-0.08%
2022/08/29	0.1	58.90	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	3.6	59.60	1.1	60.27	59.60	2.6	1,134	0.23%
2022/08/24	0.2	60.30	0.5	60.55	59.90	-0.3	1,143	-0.02%
2022/08/23	0	0.00	4.3	59.26	59.70	-4.3	1,161	-0.37%
2022/08/18	4	59.30	1	59.00	59.30	3	1,192	0.25%
2022/08/17	3	59.73	0	0.00	59.20	3	1,207	0.25%
2022/08/16	1	59.60	1	59.50	59.40	0	1,210	0.00%
2022/08/15	1.1	59.35	5.6	59.19	59.80	-4.5	1,214	-0.37%
2022/08/12	7	57.80	0	0.00	57.70	7	1,209	0.58%
2022/08/10	2	56.65	0.7	56.70	56.50	1.3	1,261	0.10%
2022/08/08	0.1	57.30	0	0.00	56.90	0.1	1,287	0.01%
2022/08/05	2	57.30	1	57.00	57.60	1	1,315	0.08%
2022/08/04	3.1	56.10	1	56.10	56.40	2.1	1,338	0.16%
2022/08/03	1.1	57.67	4.5	57.68	57.10	-3.5	1,330	-0.26%
2022/08/02	1.1	58.06	3	58.60	58.50	-1.9	1,335	-0.14%
2022/08/01	1.1	59.59	0	0.00	58.90	1.1	1,367	0.08%
2022/07/29	0	0.00	2	58.75	59.90	-2	1,376	-0.15%
2022/07/28	1.1	58.12	1	58.70	58.20	0.1	1,361	0.00%
2022/07/27	0.1	57.90	0	0.00	58.40	0.1	1,374	0.00%
2022/07/26	0	0.00	1	57.90	58.00	-1	1,398	-0.07%
2022/07/25	0.1	56.60	0	0.00	57.40	0.1	1,424	0.00%
2022/07/22	0.1	56.60	0	0.00	56.60	0.1	1,450	0.01%
2022/07/21	0.1	56.00	0	0.00	55.90	0.1	1,521	0.01%
2022/07/20	1.1	55.82	1	56.60	55.90	0.1	1,588	0.01%
2022/07/19	0	0.00	1	55.30	55.90	-1	1,639	-0.06%
2022/07/15	0.1	54.90	0	0.00	54.50	0.1	1,733	0.01%
2022/07/14	0	0.00	0.4	55.25	54.90	-0.4	1,776	-0.02%
2022/07/13	3.2	54.41	4.5	54.41	55.50	-1.3	1,796	-0.07%
2022/07/12	0.1	54.70	1	55.28	54.10	-1	1,811	-0.05%
2022/07/11	0.1	54.50	0.1	54.80	54.90	-0.1	1,838	0.00%
2022/07/08	2.1	54.81	2	54.50	54.60	0.1	1,841	0.00%
2022/07/07	0	0.00	1.2	55.03	55.40	-1.2	1,841	-0.07%
2022/07/06	0.1	55.80	0	0.00	55.40	0.1	1,861	0.00%
2022/07/05	1	55.50	7.2	55.91	56.40	-6.2	1,879	-0.33%
2022/07/04	0.1	54.63	0	0.00	55.00	0.1	1,894	0.00%
2022/07/01	0.1	55.00	0.2	54.90	54.70	-0.1	1,942	-0.01%
2022/06/30	0	56.10	3.2	55.97	56.10	-3.2	1,971	-0.16%
2022/06/29	1	56.51	0	0.00	57.00	1	1,977	0.05%
2022/06/28	0	56.90	0	0.00	57.00	0	1,990	0.00%
2022/06/24	1	56.50	2.1	56.95	56.90	-1.1	1,999	-0.05%
2022/06/23	0.2	56.50	0.2	55.40	56.00	-0.1	1,994	0.00%
2022/06/21	0	0.00	3	55.13	56.10	-3	2,007	-0.15%
2022/06/20	0	0.00	1	54.30	54.00	-1	2,016	-0.05%
2022/06/17	2.2	54.31	1	54.70	54.30	1.2	2,045	0.06%
2022/06/16	2	55.45	0	0.00	55.10	2	2,066	0.10%
2022/06/15	0	0.00	1	55.50	55.80	-1	2,122	-0.05%
2022/06/14	1.1	55.40	1	55.90	55.90	0.1	2,143	0.00%
2022/06/13	1.1	56.02	0	0.00	55.90	1.1	2,177	0.05%
2022/06/10	0	57.10	0	0.00	57.30	0	2,181	0.00%
2022/06/09	0.1	58.00	0	0.00	57.70	0.1	2,211	0.00%
2022/06/08	0	0.00	1	58.20	58.40	-1	2,332	-0.04%
2022/06/07	1.1	57.00	2	56.75	57.00	-1	2,481	-0.04%
2022/06/02	3	55.97	6	55.70	55.90	-3	2,583	-0.12%
2022/06/01	0	0.00	1	57.30	57.50	-1	2,618	-0.04%
2022/05/30	2.1	57.19	1	57.30	57.30	1.1	2,717	0.04%
2022/05/27	4	55.90	0	0.00	56.00	4	2,803	0.14%
2022/05/26	3	56.10	1	56.10	56.00	2	2,827	0.07%
2022/05/25	0	0.00	2	54.90	55.10	-2	2,826	-0.07%
2022/05/24	3.1	54.13	0.6	54.20	53.90	2.5	2,888	0.09%
2022/05/23	0	54.70	0	0.00	54.60	0	2,899	0.00%
2022/05/20	4	54.20	1	54.70	54.60	3	2,926	0.10%
2022/05/19	3	53.70	2	55.05	55.20	1	2,918	0.03%
2022/05/18	0.1	53.90	4	54.28	54.50	-4	2,890	-0.14%
2022/05/17	2.1	53.35	1	53.10	53.50	1.1	2,896	0.04%
2022/05/16	0.3	53.53	4	53.85	53.60	-3.7	2,928	-0.13%
2022/05/13	0.1	52.30	6	52.53	52.70	-6	2,958	-0.20%
2022/05/12	0.1	52.80	1	52.10	52.00	-1	2,961	-0.03%
2022/05/11	4.2	53.61	2	54.40	53.20	2.2	2,971	0.07%
2022/05/10	0	0.00	1.1	53.92	53.90	-1.1	3,016	-0.04%
2022/05/09	2	53.80	13	54.01	53.30	-11	3,041	-0.36%
2022/05/06	2.3	55.37	20	55.30	55.20	-17.8	3,004	-0.59%
2022/05/05	4.1	56.77	3	56.60	56.60	1.1	2,998	0.04%
2022/05/04	7.1	56.02	0	0.00	56.10	7.1	2,996	0.24%
2022/05/03	4.1	55.45	0	0.00	55.80	4.1	2,992	0.14%
2022/04/29	1	56.30	0	0.00	56.20	1	2,979	0.03%
2022/04/28	20.1	56.35	0	0.00	55.90	20.1	2,950	0.68%
2022/04/27	3.4	56.47	0	0.00	55.80	3.4	2,934	0.12%
2022/04/26	11.3	58.06	0	0.00	58.30	11.3	2,874	0.39%
2022/04/25	2	60.25	20	59.89	59.80	-18	2,824	-0.64%
2022/04/22	5.5	62.31	1	62.20	62.20	4.5	2,784	0.16%
2022/04/21	23.3	64.53	20	64.50	63.80	3.3	2,750	0.12%
2022/04/20	2	65.40	0	0.00	65.90	2	2,740	0.07%
2022/04/19	1.2	65.77	0	0.00	65.90	1.2	2,709	0.04%
2022/04/18	5	65.96	2	67.20	65.60	3	2,710	0.11%
2022/04/15	0	0.00	4	67.00	67.00	-4	2,698	-0.15%
2022/04/14	0.2	66.10	0	0.00	66.20	0.2	2,679	0.01%
2022/04/13	0.1	66.00	0	0.00	66.10	0.1	2,686	0.00%
2022/04/12	3	65.40	0	0.00	65.20	3	2,685	0.11%
2022/04/11	0.1	67.09	4.5	67.09	66.70	-4.4	2,687	-0.16%
2022/04/08	1	66.50	0	0.00	66.50	1	2,667	0.04%
2022/04/07	0.6	66.11	3.1	66.34	66.00	-2.4	2,676	-0.09%
2022/04/06	0	0.00	3	64.60	65.50	-3	2,645	-0.11%
2022/04/01	5	63.70	0	0.00	63.60	5	2,641	0.19%
2022/03/30	1.1	64.32	0	0.00	64.40	1.1	2,649	0.04%
2022/03/29	1	64.20	0	0.00	64.10	1	2,675	0.04%
2022/03/28	1	64.49	0	0.00	64.60	1	2,682	0.04%
2022/03/25	0	64.50	0	0.00	64.20	0	2,674	0.00%
2022/03/24	1	64.40	1	64.50	64.80	0	2,658	0.00%
2022/03/23	1.1	65.39	2.3	64.72	64.90	-1.2	2,667	-0.04%
2022/03/22	1.3	65.03	6.1	64.62	65.00	-4.8	2,644	-0.18%
2022/03/21	1	63.23	1.1	63.53	64.00	0	2,607	0.00%
2022/03/18	5.1	62.61	0	0.00	62.10	5.1	2,579	0.20%
2022/03/17	0.2	63.73	0	0.00	63.40	0.2	2,525	0.01%
2022/03/16	5.3	63.01	0	0.00	62.80	5.3	2,504	0.21%
2022/03/15	4.6	63.51	22	63.75	63.40	-17.4	2,463	-0.71%
2022/03/14	4.1	63.90	15.5	63.98	64.20	-11.4	2,444	-0.47%
2022/03/11	16.8	63.03	6	63.85	63.60	10.8	2,408	0.45%
2022/03/10	18.7	65.03	2	65.15	65.20	16.7	2,278	0.73%
2022/03/09	39.3	66.73	1	66.60	67.00	38.3	2,103	1.82%
2022/03/08	8.2	67.40	58	67.61	65.80	-49.8	2,069	-2.41%
2022/03/07	1.4	69.19	0.1	69.00	68.90	1.4	1,993	0.07%
2022/03/04	3.5	71.17	0.1	72.00	70.90	3.5	1,942	0.18%
2022/03/03	9.2	72.74	3.1	71.85	72.10	6.1	1,919	0.32%
2022/03/02	1.2	71.80	2.1	71.38	71.80	-0.9	1,842	-0.05%
2022/03/01	0.1	68.00	9.2	68.28	68.80	-9.1	1,748	-0.52%
2022/02/25	0.1	67.20	0	0.00	67.00	0.1	1,721	0.00%
2022/02/24	8.4	66.99	0.1	68.30	66.90	8.3	1,710	0.49%
2022/02/23	1.1	67.79	1	68.00	68.20	0.1	1,644	0.00%
2022/02/22	2.2	67.32	3	67.70	67.20	-0.8	1,643	-0.05%
2022/02/21	0	0.00	1	67.50	67.60	-1	1,614	-0.06%
2022/02/18	3	67.27	2	67.60	67.60	1	1,607	0.06%
2022/02/17	17	67.52	3.2	67.79	67.80	13.8	1,605	0.86%
2022/02/16	4.1	67.10	0.1	67.20	67.50	4	1,618	0.25%
2022/02/15	13.2	68.31	3.1	67.41	67.20	10.2	1,601	0.64%
2022/02/14	2.3	65.83	0	0.00	66.90	2.3	1,560	0.15%
2022/02/11	4.1	66.37	2	66.85	66.30	2.1	1,560	0.13%
2022/02/10	1.2	66.20	5	65.52	66.30	-3.8	1,527	-0.25%
2022/02/09	2.1	63.89	3	63.33	64.40	-1	1,484	-0.06%
2022/02/08	1.1	61.91	3	61.90	62.20	-2	1,440	-0.14%
2022/02/07	4.2	60.89	0	0.00	61.30	4.2	1,441	0.29%
2022/01/26	0.1	61.40	1	61.10	61.10	-1	1,477	-0.06%
2022/01/25	2.2	60.73	1	61.20	61.20	1.2	1,560	0.08%
2022/01/24	2	61.05	0	0.00	61.20	2	1,545	0.13%
2022/01/21	0.1	61.58	0	0.00	61.30	0.1	1,525	0.00%
2022/01/19	0.1	62.00	1	62.10	61.50	-1	1,501	-0.06%
2022/01/18	0	0.00	1	62.30	61.80	-1	1,492	-0.07%
2022/01/17	6.1	62.05	5	62.30	62.20	1.1	1,479	0.07%
2022/01/14	1.1	61.56	0	0.00	61.60	1.1	1,469	0.08%
2022/01/13	2	62.35	5	62.16	62.30	-3	1,475	-0.20%
2022/01/12	2	60.55	0	0.00	61.50	2	1,476	0.14%
2022/01/11	3	60.73	2	61.10	60.50	1	1,473	0.07%
2022/01/10	4	60.33	0	0.00	60.80	4	1,458	0.27%
2022/01/07	0.2	61.16	4	61.05	60.90	-3.8	1,445	-0.26%
2022/01/06	0.1	60.68	0	0.00	60.90	0.1	1,442	0.01%
2022/01/05	0.6	60.63	0	0.00	60.50	0.6	1,439	0.04%
2022/01/04	3.1	60.66	2.1	60.50	60.40	1	1,466	0.07%
2022/01/03	0.1	62.10	0	0.00	61.60	0.1	1,452	0.01%
2021/12/30	5.1	61.70	0	0.00	61.90	5.1	1,464	0.35%
2021/12/29	2.1	62.25	3	62.60	62.00	-0.9	1,447	-0.06%
2021/12/28	3	62.29	1	61.80	62.20	2	1,438	0.14%
2021/12/27	0	0.00	1	60.40	61.00	-1	1,423	-0.07%
2021/12/24	2	59.80	1	60.00	59.80	1	1,438	0.07%
2021/12/23	1	59.50	6	59.33	59.80	-5	1,446	-0.35%
2021/12/22	0	0.00	1.2	58.54	58.70	-1.2	1,441	-0.08%
2021/12/21	0	57.90	0	0.00	58.00	0	1,450	0.00%
2021/12/20	1	57.50	0	0.00	57.80	1	1,518	0.07%
2021/12/17	1	57.90	0	0.00	57.40	1	1,629	0.06%
2021/12/16	2	57.75	0	0.00	58.00	2	1,693	0.12%
2021/12/15	0.1	57.60	0	0.00	57.70	0.1	1,815	0.01%
2021/12/14	0	57.40	0	0.00	57.40	0	2,053	0.00%
2021/12/13	0.1	58.20	2	58.00	57.70	-1.9	2,140	-0.09%
2021/12/10	0	0.00	3.3	57.42	57.50	-3.3	2,196	-0.15%
2021/12/09	0.2	57.50	0	0.00	57.40	0.2	2,242	0.01%
2021/12/07	0.2	57.00	4	56.70	57.30	-3.9	2,338	-0.16%
2021/12/06	0	57.00	1.4	56.87	56.90	-1.4	2,386	-0.06%
2021/12/03	1.1	57.02	0	0.00	57.00	1.1	2,487	0.04%
2021/12/02	0.1	57.34	0	0.00	57.20	0.1	2,522	0.00%
2021/12/01	0.1	57.31	0	0.00	57.50	0.1	2,532	0.01%
2021/11/30	0	0.00	1	56.40	57.50	-1	2,526	-0.04%
2021/11/29	1.1	56.13	0	0.00	56.10	1.1	2,516	0.05%
2021/11/26	1.4	56.66	0	0.00	56.50	1.4	2,513	0.06%
2021/11/25	0.1	57.10	0	0.00	57.00	0.1	2,504	0.00%
2021/11/24	0	57.10	0	0.00	56.80	0	2,511	0.00%
2021/11/23	0.1	57.00	3	56.70	56.70	-3	2,539	-0.12%
2021/11/22	0.1	57.13	3.1	56.94	57.00	-2.9	2,537	-0.12%
2021/11/19	1.3	57.40	0	0.00	57.30	1.3	2,534	0.05%
2021/11/18	1.1	57.81	0	0.00	57.90	1.1	2,522	0.04%
2021/11/17	4.2	57.71	2	57.60	57.80	2.2	2,521	0.09%
2021/11/16	1	57.90	0	58.10	58.00	1	2,523	0.04%
2021/11/15	2.3	57.97	0	0.00	57.80	2.3	2,529	0.09%
2021/11/12	0.3	57.67	2	58.20	58.80	-1.7	2,515	-0.07%
2021/11/11	5	57.10	1	57.00	57.40	4	2,499	0.16%
2021/11/10	2.8	57.07	4.7	56.85	56.80	-1.8	2,512	-0.07%
2021/11/09	0.1	57.20	0.4	57.30	57.70	-0.3	2,482	-0.01%
2021/11/08	0.1	57.37	0	0.00	57.20	0.1	2,473	0.00%
2021/11/05	2.2	57.33	0	0.00	57.30	2.2	2,464	0.09%
2021/11/04	0.1	58.00	1	57.80	57.80	-0.9	2,457	-0.04%
2021/11/03	4.2	57.75	2	57.90	58.20	2.2	2,449	0.09%
2021/11/02	3.4	58.34	2	57.60	59.10	1.4	2,401	0.06%
2021/11/01	1	55.80	1	55.90	55.80	0	2,307	0.00%
2021/10/29	0.1	55.90	5	55.56	55.80	-4.9	2,304	-0.21%
2021/10/28	0.1	55.52	0	0.00	55.90	0.1	2,305	0.01%
2021/10/27	0.1	55.80	0	0.00	55.50	0.1	2,314	0.00%
2021/10/26	4	55.40	1.1	55.61	55.70	2.9	2,322	0.12%
2021/10/25	1	55.00	0	0.00	55.20	1	2,318	0.04%
2021/10/22	2	55.40	0	0.00	55.20	2	2,337	0.09%
2021/10/21	2.1	55.91	3	55.97	55.50	-1	2,359	-0.04%
2021/10/20	5.1	55.31	1	56.30	56.30	4.1	2,334	0.18%
2021/10/19	2	55.10	0	0.00	56.00	2	2,310	0.09%
2021/10/18	1.1	54.72	7	54.70	54.90	-5.9	2,330	-0.25%
2021/10/15	0	0.00	2	54.40	54.50	-2	2,363	-0.08%
2021/10/14	0	54.60	0	0.00	54.20	0	2,374	0.00%
2021/10/12	8.3	54.87	0	0.00	54.60	8.3	2,399	0.34%
2021/10/08	1	56.30	0	0.00	56.10	1	2,386	0.04%
2021/10/07	0	55.90	1	55.90	55.90	-1	2,375	-0.04%
2021/10/05	7.3	53.52	10	54.33	54.60	-2.8	2,378	-0.12%
2021/10/04	14.1	54.19	30	54.23	54.20	-15.9	2,372	-0.67%
2021/10/01	2.1	55.05	0	0.00	54.90	2.1	2,358	0.09%
2021/09/30	0	0.00	2	55.80	56.00	-2	2,325	-0.09%
2021/09/29	0.2	54.90	0	0.00	54.50	0.2	2,305	0.01%
2021/09/28	2.1	54.55	0	0.00	54.70	2.1	2,285	0.09%
2021/09/27	4.4	54.91	0	0.00	54.60	4.4	2,265	0.19%
2021/09/24	6	56.58	0	0.00	56.00	6	2,215	0.27%
2021/09/23	3.1	59.50	2	59.20	60.00	1.1	2,148	0.05%
2021/09/22	4.1	58.94	5	58.82	59.00	-0.9	2,087	-0.04%
2021/09/17	9.4	58.84	1	59.40	57.40	8.4	1,997	0.42%
2021/09/16	2.3	62.68	4	62.43	62.50	-1.7	1,799	-0.09%
2021/09/15	2.1	60.87	0	0.00	61.20	2.1	1,721	0.12%
2021/09/14	23.4	59.59	0.1	60.00	60.00	23.4	1,666	1.40%
2021/09/13	8	58.70	2.1	58.11	59.00	5.9	1,618	0.37%
2021/09/10	0.2	57.03	0	0.00	57.70	0.2	1,587	0.01%
2021/09/09	2	56.00	1	55.50	56.50	1	1,562	0.06%
2021/09/08	0	0.00	6	55.90	55.60	-6	1,527	-0.39%
2021/09/07	6.2	53.80	3	53.70	54.30	3.2	1,440	0.22%
2021/09/06	11.2	52.99	0	53.10	53.00	11.1	1,440	0.77%
2021/09/03	0	0.00	26.9	52.32	52.90	-26.9	1,434	-1.88%
2021/09/02	1.2	52.35	0	0.00	52.40	1.2	1,436	0.08%
2021/09/01	1.2	52.73	3	52.90	52.60	-1.8	1,434	-0.13%
2021/08/31	0.1	52.67	2	52.70	52.60	-1.9	1,425	-0.13%
2021/08/30	2	52.50	0	0.00	52.70	2	1,428	0.14%
2021/08/27	0	0.00	3.3	52.14	52.80	-3.3	1,438	-0.23%
2021/08/25	0	0.00	1	51.30	51.60	-1	1,434	-0.07%
2021/08/24	0.1	50.90	1	50.90	50.80	-0.9	1,442	-0.06%
2021/08/23	0	0.00	1	50.70	50.60	-1	1,475	-0.07%
2021/08/20	1	49.70	0	0.00	49.80	1	1,500	0.07%
2021/08/19	3.1	50.14	19	49.96	49.90	-16	1,503	-1.06%
2021/08/18	11.1	50.00	6	50.50	50.80	5.1	1,492	0.34%
2021/08/17	19.1	50.80	0	0.00	50.70	19.1	1,484	1.28%
2021/08/16	1.2	50.94	1	51.20	50.90	0.2	1,490	0.01%
2021/08/13	2.1	51.21	2	51.40	51.20	0.1	1,483	0.01%
2021/08/11	2	51.20	2	51.40	50.90	0	1,515	0.00%
2021/08/10	0.2	51.32	0	0.00	51.00	0.2	1,544	0.01%
2021/08/09	1.2	51.08	0	0.00	51.20	1.2	1,621	0.07%
2021/08/06	4	52.00	2.6	51.91	51.90	1.5	1,643	0.09%
2021/08/04	2.1	52.51	0	0.00	52.40	2.1	1,861	0.11%
2021/08/02	1	52.30	0	0.00	52.30	1	1,932	0.05%
2021/07/30	2	52.65	0	0.00	52.50	2	1,935	0.10%
2021/07/29	0.2	53.15	1	53.00	53.20	-0.8	1,945	-0.04%
2021/07/28	2.3	52.83	1	53.00	52.70	1.3	1,954	0.07%
2021/07/27	0.1	53.20	8	53.13	53.40	-7.9	2,007	-0.39%
2021/07/26	0	52.90	0.4	52.60	52.60	-0.4	2,005	-0.02%
2021/07/23	0	0.00	2	52.40	52.60	-2	2,043	-0.10%
2021/07/22	0	52.60	0	0.00	52.70	0	2,107	0.00%
2021/07/21	0	0.00	2	52.30	52.70	-2	2,111	-0.09%
2021/07/20	0	0.00	2.3	52.19	52.10	-2.3	2,135	-0.11%
2021/07/19	2	51.60	0	0.00	52.00	2	2,233	0.09%
2021/07/16	1	51.70	4.5	52.29	51.40	-3.5	2,391	-0.15%
2021/07/15	0	0.00	1	51.70	51.70	-1	2,464	-0.04%
2021/07/14	0	0.00	1	50.90	50.90	-1	2,504	-0.04%
2021/07/13	0.1	50.80	1	50.80	50.90	-0.9	2,572	-0.03%
2021/07/12	0	0.00	2	50.75	50.80	-2	2,628	-0.08%
2021/07/08	0	0.00	3	50.50	50.60	-3	2,770	-0.11%
2021/07/07	3	50.40	0	0.00	50.50	3	2,804	0.11%
2021/07/06	3	50.30	1	50.40	50.60	2	2,848	0.07%
2021/07/05	1	50.30	1	50.30	50.50	0	2,888	0.00%
2021/07/02	0	0.00	2	50.70	50.50	-2	2,927	-0.07%
2021/07/01	1	50.30	4.3	50.38	50.70	-3.3	3,009	-0.11%
2021/06/30	2	50.45	1	50.30	50.00	1	3,082	0.03%
2021/06/29	1	50.70	0	0.00	50.80	1	3,095	0.03%
2021/06/28	1	50.70	6	50.40	51.10	-5	3,240	-0.15%
2021/06/25	0	0.00	15	50.15	50.20	-15	3,240	-0.46%
2021/06/18	0	0.00	1	49.20	49.45	-1	3,329	-0.03%
2021/06/17	0	0.00	2	49.05	49.10	-2	3,367	-0.06%
2021/06/15	0	0.00	4	48.70	49.00	-4	3,406	-0.12%
2021/06/10	0	0.00	2.4	48.00	48.00	-2.4	3,400	-0.07%
2021/06/08	1	47.95	0	0.00	47.95	1	3,440	0.03%
2021/06/07	0	0.00	2	47.95	48.05	-2	3,504	-0.06%
2021/06/04	2	47.98	0	0.00	47.90	2	3,529	0.06%
2021/06/01	2	48.08	3	48.17	48.20	-1	3,607	-0.03%
2021/05/31	6	48.53	0	0.00	48.30	6	3,617	0.17%
2021/05/28	1.1	48.25	0	0.00	49.00	1.1	3,612	0.03%
2021/05/27	2	47.65	0	0.00	48.00	2	3,607	0.06%
2021/05/26	0	0.00	1	47.85	47.85	-1	3,624	-0.03%
2021/05/25	0	0.00	2	47.65	47.70	-2	3,633	-0.06%
2021/05/24	2	47.53	0	0.00	47.55	2	3,666	0.05%
2021/05/21	2	47.45	1	47.15	47.65	1	3,673	0.03%
2021/05/20	0	0.00	1	46.95	47.00	-1	3,681	-0.03%
2021/05/19	1	46.50	1	46.70	46.90	0	3,677	0.00%
2021/05/18	0.1	46.25	1	45.70	46.75	-0.9	3,697	-0.02%
2021/05/17	6	45.48	2	45.15	45.50	4	3,698	0.11%
2021/05/14	1	46.90	0	0.00	46.75	1	3,624	0.03%
2021/05/13	14	46.12	6	46.19	46.05	8	3,597	0.22%
2021/05/12	9.3	46.18	2	45.20	45.60	7.3	3,500	0.21%
2021/05/11	2	49.30	5	49.05	48.95	-3	3,380	-0.09%
2021/05/07	0	0.00	1	48.30	48.35	-1	3,371	-0.03%
2021/05/06	2.5	48.00	0	0.00	48.00	2.5	3,376	0.07%
2021/05/05	0	0.00	2	47.35	47.60	-2	3,361	-0.06%
2021/05/04	12	47.55	2	47.68	47.40	10	3,359	0.30%
2021/05/03	7.4	48.57	0	0.00	48.40	7.4	3,306	0.22%
2021/04/29	5	48.85	1	49.25	49.25	4	3,293	0.12%
2021/04/28	4	49.10	3	48.92	49.45	1	3,284	0.03%
2021/04/27	2.2	47.97	1	47.95	48.00	1.2	3,277	0.04%
2021/04/26	6.1	47.97	2	48.08	48.35	4.1	3,263	0.13%
2021/04/23	8.2	48.57	14	48.65	48.50	-5.8	3,221	-0.18%
2021/04/22	25.2	50.71	9	49.98	50.00	16.2	3,147	0.51%
2021/04/21	15	52.70	4	52.88	53.00	11	3,007	0.37%
2021/04/20	2.1	51.96	5	52.02	52.00	-2.9	2,918	-0.10%
2021/04/19	2	52.10	2.1	52.05	52.10	-0.1	2,875	0.00%
2021/04/16	2	51.05	25	51.20	51.90	-23	2,820	-0.82%
2021/04/15	1	49.90	1	50.20	50.40	0	2,779	0.00%
2021/04/14	11.4	50.20	3	50.27	50.00	8.4	2,764	0.30%
2021/04/13	0	0.00	10	51.30	51.40	-10	2,682	-0.37%
2021/04/12	0	50.80	14.1	50.97	51.30	-14	2,672	-0.53%
2021/04/09	1.2	49.92	3.1	50.04	50.30	-1.9	2,658	-0.07%
2021/04/08	8.4	49.96	5	50.00	50.00	3.4	2,627	0.13%
2021/04/07	2	49.73	35.3	50.00	50.10	-33.3	2,613	-1.27%
2021/04/06	0.2	48.80	26	48.67	49.20	-25.8	2,600	-0.99%
2021/04/01	2.8	47.52	2.2	47.42	47.65	0.6	2,541	0.03%
2021/03/31	11	47.63	113.2	47.37	47.35	-102.2	2,491	-4.10%	大賣/鉅額交易
2021/03/30	0.4	46.25	1.5	46.35	46.50	-1.1	2,334	-0.05%
2021/03/29	50	45.97	8	46.28	46.30	42	2,304	1.82%
2021/03/25	0.2	45.43	35	45.39	45.45	-34.8	2,270	-1.53%
2021/03/24	1	45.40	0	0.00	45.45	1	2,261	0.04%
2021/03/23	5	45.58	0	0.00	45.50	5	2,238	0.22%
2021/03/22	61	44.50	8	44.45	45.00	53	2,187	2.42%
2021/03/19	32	43.75	2	43.75	43.65	30	2,141	1.40%
2021/03/18	0	0.00	6	43.74	43.70	-6	2,095	-0.29%
2021/03/17	2	43.58	0	0.00	43.80	2	2,101	0.10%
2021/03/16	0	0.00	2	43.85	43.90	-2	2,148	-0.09%
2021/03/15	1	43.05	0	0.00	43.40	1	2,146	0.05%
2021/03/12	5	43.29	2	43.28	43.35	3	2,152	0.14%
2021/03/11	6	43.88	0	0.00	43.70	6	2,155	0.28%
2021/03/10	1.1	44.20	3	44.33	44.25	-2	2,110	-0.09%
2021/03/09	1	43.70	0.1	43.80	44.00	1	2,096	0.05%
2021/03/08	2.1	43.45	1	43.45	43.60	1.1	2,066	0.05%
2021/03/05	0	0.00	2	42.85	43.10	-2	2,033	-0.10%
2021/03/04	1	42.50	0.5	42.70	42.70	0.5	2,035	0.02%
2021/03/03	0.1	42.50	20	42.60	42.65	-19.9	2,017	-0.99%
2021/03/02	1	42.45	4	42.20	42.30	-3	1,993	-0.15%
2021/02/26	21	42.15	1	42.10	42.20	20	1,980	1.01%
2021/02/25	1.1	42.21	0	0.00	42.20	1.1	1,964	0.06%
2021/02/24	0	0.00	4	42.43	42.05	-4	1,969	-0.20%
2021/02/23	0	0.00	6	42.07	42.15	-6	1,947	-0.31%
2021/02/22	0.1	42.05	0	0.00	41.90	0.1	1,944	0.01%
2021/02/19	0.4	41.90	5	41.70	42.05	-4.6	1,953	-0.24%
2021/02/18	0.1	42.00	3.2	41.97	42.05	-3.1	1,962	-0.16%
2021/02/17	1	41.15	9	41.28	41.55	-8	1,969	-0.41%
2021/02/05	1	40.75	0	0.00	40.90	1	1,955	0.05%
2021/02/02	1	40.35	1	40.75	40.65	0	2,059	0.00%
2021/02/01	1	40.05	0	0.00	40.45	1	2,062	0.05%
2021/01/29	3.1	40.13	10	40.45	40.45	-6.9	2,049	-0.34%
2021/01/27	50	40.50	0.1	40.75	40.65	49.9	1,987	2.51%
2021/01/26	4	40.66	2	40.60	40.65	2	1,989	0.10%
2021/01/22	0	40.40	2	40.30	40.40	-2	1,986	-0.10%
2021/01/21	1	40.60	1	40.65	40.45	0	1,986	0.00%
2021/01/20	1	40.55	0	0.00	40.40	1	1,974	0.05%
2021/01/19	0	0.00	0.3	41.15	41.10	-0.3	1,917	-0.02%
2021/01/18	0.1	41.25	0	0.00	41.10	0.1	1,920	0.01%
2021/01/15	11.1	41.35	1	41.45	41.20	10.1	1,908	0.53%
2021/01/14	1	41.55	2	41.63	41.65	-1	1,947	-0.05%
2021/01/13	0	0.00	31	41.82	41.85	-31	1,936	-1.60%
2021/01/12	2	41.90	0	0.00	41.80	2	1,931	0.10%
2021/01/11	4	41.85	0	0.00	42.10	4	1,924	0.21%
2021/01/06	3	42.17	6	42.54	42.15	-3	1,869	-0.16%
2021/01/05	0	0.00	6	42.28	42.65	-6	1,825	-0.33%
2021/01/04	12	42.35	70	42.41	42.50	-58	1,823	-3.18%
2020/12/31	6	42.64	4	42.70	42.60	2	1,792	0.11%
2020/12/30	0	0.00	2.4	42.77	42.80	-2.4	1,783	-0.13%
2020/12/29	0	0.00	7	42.72	42.85	-7	1,766	-0.40%
2020/12/28	2	41.95	1	41.60	41.90	1	1,696	0.06%
2020/12/25	1	41.50	0	0.00	41.45	1	1,668	0.06%
2020/12/24	0	0.00	5	41.30	41.25	-5	1,662	-0.30%
2020/12/22	38	41.87	35	41.42	41.35	3	1,687	0.18%
2020/12/21	3	41.40	0	0.00	41.60	3	1,702	0.18%
2020/12/18	0	0.00	5.2	41.42	41.45	-5.2	1,712	-0.30%
2020/12/17	2	41.40	3	41.55	41.45	-1	1,727	-0.06%
2020/12/15	3	41.10	0	0.00	41.10	3	1,744	0.17%
2020/12/14	3	41.42	0	0.00	41.45	3	1,752	0.17%
2020/12/10	0	0.00	7	41.84	41.50	-7	1,771	-0.40%
2020/12/09	1	41.00	2	41.05	41.15	-1	1,749	-0.06%
2020/12/08	3	41.12	5	41.15	41.05	-2	1,783	-0.11%
2020/12/07	6	41.43	1	41.15	41.25	5	1,768	0.28%
2020/12/04	1	41.35	2	41.30	41.55	-1	1,766	-0.06%
2020/12/03	18	41.16	0	0.00	41.25	18	1,753	1.03%
2020/12/02	1	41.50	0	0.00	41.30	1	1,751	0.06%
2020/12/01	5	41.35	2	41.50	41.55	3	1,759	0.17%
2020/11/30	10	41.80	3	42.08	41.20	7	1,765	0.40%
2020/11/26	10	41.35	0	0.00	41.60	10	1,745	0.57%
2020/11/25	10	41.50	0	0.00	41.40	10	1,790	0.56%
2020/11/24	15	41.30	0	0.00	41.40	15	1,790	0.84%
2020/11/20	0.1	41.10	0	0.00	41.00	0.1	1,786	0.01%
2020/11/18	3	41.30	1	41.20	41.20	2	1,803	0.11%
2020/11/17	5	41.35	0	0.00	41.35	5	1,818	0.28%
2020/11/16	16	41.80	0	0.00	41.85	16	1,879	0.85%
2020/11/13	2	42.28	11	42.01	42.10	-9	1,873	-0.48%
2020/11/12	8	41.76	1	41.85	41.70	7	1,882	0.37%
2020/11/11	22	41.95	9.5	41.91	42.25	12.5	1,917	0.65%
2020/11/10	22	41.18	4	41.25	41.10	18	1,882	0.96%
2020/11/09	2	40.50	5	40.57	40.60	-3	1,900	-0.16%
2020/11/05	2	40.10	0	0.00	40.00	2	2,172	0.09%
2020/11/03	5	40.06	0	0.00	39.90	5	2,279	0.22%
2020/11/02	7	39.69	3	39.90	39.90	4	2,298	0.18%
2020/10/30	9	40.03	0	0.00	39.95	9	2,326	0.39%
2020/10/29	0.5	40.50	1	40.10	40.35	-0.5	2,345	-0.02%
2020/10/28	2	40.70	7	40.72	40.70	-5	2,372	-0.21%
2020/10/26	0	0.00	5.1	40.41	40.35	-5.1	2,482	-0.21%
2020/10/23	0	0.00	1	39.80	39.75	-1	2,504	-0.04%
2020/10/22	4	39.24	0	0.00	39.90	4	2,525	0.16%
2020/10/21	1	39.70	1	39.85	39.60	0	2,482	0.00%
2020/10/20	5	39.54	0	0.00	39.50	5	2,507	0.20%
2020/10/19	3	39.77	0	0.00	39.85	3	2,517	0.12%
2020/10/15	1	39.85	0	0.00	39.85	1	2,606	0.04%
2020/10/13	0	0.00	1	40.20	40.10	-1	2,660	-0.04%
2020/10/12	6	40.01	2	40.30	40.30	4	2,714	0.15%
2020/10/07	2	40.13	0	0.00	40.20	2	2,742	0.07%
2020/10/06	1	40.00	4	40.34	40.45	-3	2,778	-0.11%
2020/10/05	1	39.65	0	0.00	39.65	1	2,795	0.04%
2020/09/30	2	39.80	0	0.00	39.80	2	2,814	0.07%
2020/09/25	1	39.15	2	39.25	39.40	-1	2,899	-0.03%
2020/09/24	1	39.55	1	39.90	39.25	0	2,910	0.00%
2020/09/23	0	0.00	1	40.30	40.05	-1	2,895	-0.03%
2020/09/21	1	40.60	1	40.80	40.60	0	2,885	0.00%
2020/09/18	1.7	40.91	0	0.00	40.80	1.7	2,894	0.06%
2020/09/17	1	41.55	3	41.27	40.95	-2	2,875	-0.07%
2020/09/16	2.8	41.32	0	0.00	41.55	2.8	2,867	0.10%
2020/09/15	2	40.93	5	40.76	40.80	-3	2,865	-0.10%
2020/09/14	4	40.35	1	40.25	40.45	3	2,879	0.10%
2020/09/11	3.6	40.80	0	0.00	40.65	3.6	2,852	0.12%
2020/09/10	5.2	41.22	1	41.50	41.30	4.2	2,815	0.15%
2020/09/09	2	41.25	1.5	41.28	41.35	0.5	2,815	0.02%
2020/09/08	1	41.70	0	0.00	41.70	1	2,817	0.04%
2020/09/07	1	41.55	0	0.00	41.65	1	2,846	0.04%
2020/09/04	0	0.00	5	41.95	42.00	-5	2,888	-0.17%
2020/09/02	0	42.60	0.1	42.60	42.45	-0.1	2,894	0.00%
2020/09/01	0	42.50	5	42.18	42.30	-5	2,928	-0.17%
2020/08/31	2	42.33	4	42.98	42.05	-2	2,923	-0.07%
2020/08/28	1	42.85	1	43.00	42.80	0	2,881	0.00%
2020/08/27	2	43.28	0	0.00	43.00	2	2,906	0.07%
2020/08/26	1	43.05	2	43.10	43.30	-1	2,918	-0.03%
2020/08/25	0	0.00	4	43.60	43.40	-4	2,938	-0.14%
2020/08/24	0	0.00	1	43.40	43.50	-1	2,971	-0.03%
2020/08/21	1	43.25	0	0.00	43.15	1	2,962	0.03%
2020/08/20	12	42.26	1	42.35	42.10	11	2,941	0.37%
2020/08/19	2	43.25	1	43.30	43.00	1	2,878	0.03%
2020/08/18	5	43.16	0	0.00	43.40	5	2,857	0.17%
2020/08/17	4	43.08	5	43.16	43.40	-1	2,862	-0.03%
2020/08/14	1	41.80	0	0.00	41.85	1	2,830	0.04%
2020/08/13	10	41.40	4	41.64	41.80	6	2,854	0.21%
2020/08/12	25	41.01	21	40.71	41.15	4	2,874	0.14%
2020/08/11	12	47.15	2	47.15	47.15	10	2,722	0.37%
2020/08/10	4	47.05	1	47.05	47.20	3	2,701	0.11%
2020/08/07	2	47.13	5	47.30	47.10	-3	2,703	-0.11%
2020/08/06	11	47.08	0	0.00	47.20	11	2,772	0.40%
2020/08/05	7	47.04	0	0.00	47.15	7	3,082	0.23%
2020/08/04	1	47.20	2.1	47.25	47.20	-1.1	3,126	-0.03%
2020/08/03	0	0.00	21	47.00	47.25	-21	3,156	-0.67%
2020/07/31	2	47.00	36.1	46.95	46.90	-34.1	3,172	-1.07%
2020/07/30	8	45.70	1	45.85	46.05	7	3,245	0.22%
2020/07/29	2	45.28	6	45.43	45.25	-4	3,268	-0.12%
2020/07/28	3	44.75	13	44.70	44.70	-10	3,286	-0.30%
2020/07/27	4	44.76	19	45.10	44.70	-15	3,333	-0.45%
2020/07/24	11.8	45.27	2	45.15	45.30	9.8	3,392	0.29%
2020/07/23	0	0.00	6	45.84	45.80	-6	3,421	-0.18%
2020/07/22	1	45.80	1	45.95	45.80	0	3,450	0.00%
2020/07/21	0	0.00	6	45.68	45.65	-6	3,445	-0.17%
2020/07/17	26	45.05	0	0.00	45.00	26	3,451	0.75%
2020/07/15	0	0.00	3	44.20	44.15	-3	3,518	-0.09%
2020/07/13	0	0.00	0.1	43.95	43.95	-0.1	3,678	0.00%
2020/07/10	2	43.10	0	0.00	43.05	2	3,763	0.05%
2020/07/09	1.5	43.75	1	43.75	43.60	0.5	3,827	0.01%
2020/07/08	2	43.83	4	43.70	43.80	-2	3,910	-0.05%
2020/07/07	1	43.85	4	43.68	43.75	-3	3,938	-0.08%
2020/07/06	56	43.99	0	0.00	43.95	56	3,971	1.41%
2020/07/03	0	0.00	24	43.34	43.45	-24	3,973	-0.60%
2020/06/30	12	42.74	30	42.75	42.50	-18	4,260	-0.42%
2020/06/29	2	42.63	0	0.00	42.50	2	4,304	0.05%
2020/06/24	1	42.65	0	0.00	42.65	1	4,326	0.02%
2020/06/23	1	42.55	0	0.00	42.55	1	4,359	0.02%
2020/06/22	20	43.00	0	0.00	42.80	20	4,373	0.46%
2020/06/19	0	0.00	133	42.60	42.85	-133	4,402	-3.02%	大賣/鉅額交易
2020/06/17	0	0.00	2	42.33	42.30	-2	4,433	-0.05%
2020/06/15	4	41.86	0	0.00	41.85	4	4,583	0.09%
2020/06/12	0	0.00	14	41.41	42.00	-14	4,612	-0.30%
2020/06/11	6	42.53	0	0.00	42.35	6	4,636	0.13%
2020/06/10	2	42.93	0	0.00	43.20	2	4,617	0.04%
2020/06/09	2	43.03	0	0.00	43.15	2	4,700	0.04%
2020/06/08	0	0.00	22	42.61	43.10	-22	4,741	-0.46%
2020/06/05	1	42.40	6	42.48	42.45	-5	4,725	-0.11%
2020/06/03	9	42.21	0	0.00	42.40	9	4,817	0.19%
2020/06/02	10	42.18	10	42.28	42.20	0	4,796	0.00%
2020/05/29	1	41.40	2	42.13	41.30	-1	4,759	-0.02%
2020/05/28	3	41.70	0	0.00	41.65	3	4,722	0.06%
2020/05/27	1	41.85	1	42.05	41.80	0	4,744	0.00%
2020/05/26	4	41.91	0	0.00	41.95	4	4,741	0.08%
2020/05/22	2	41.70	0	0.00	41.55	2	4,733	0.04%
2020/05/20	0	0.00	2	42.00	41.80	-2	4,704	-0.04%
2020/05/19	0	0.00	5	42.24	42.30	-5	4,665	-0.11%
2020/05/18	4	41.16	10	41.55	41.55	-6	4,615	-0.13%
2020/05/15	5	41.00	10	41.12	41.25	-5	4,622	-0.11%
2020/05/14	32	41.37	3	41.75	41.10	29	4,570	0.63%
2020/05/13	133	41.40	1.8	41.69	41.80	131.2	4,499	2.92%	大買/鉅額交易
2020/05/12	46	42.19	29	41.88	41.80	17	4,407	0.39%
2020/05/11	8	45.16	0	0.00	44.90	8	4,087	0.20%
2020/05/08	2	45.10	1	45.45	45.40	1	4,010	0.02%
2020/05/07	3	44.13	20	44.68	45.00	-17	3,951	-0.43%
2020/05/06	25	44.18	18	44.68	43.90	7	3,919	0.18%
2020/05/05	2	43.55	2	44.43	44.75	0	3,783	0.00%
2020/05/04	5	43.24	5	43.40	43.45	0	3,722	0.00%
2020/04/30	16	43.00	7	42.99	43.10	9	3,676	0.24%
2020/04/29	35	42.65	44	42.86	42.90	-9	3,632	-0.25%
2020/04/28	25	41.96	1.1	41.77	42.00	23.9	3,561	0.67%
2020/04/27	0	0.00	13	41.23	41.20	-13	3,584	-0.36%
2020/04/24	3	40.83	1	40.85	40.75	2	3,552	0.06%
2020/04/23	2	40.88	1	41.20	40.90	1	3,547	0.03%
2020/04/22	5	40.45	121	40.26	40.85	-116	3,522	-3.29%	大賣/鉅額交易
2020/04/21	59	40.73	13	40.87	40.65	46	3,463	1.33%
2020/04/20	3	40.52	3	40.87	40.90	0	3,401	0.00%
2020/04/17	29	40.95	4	41.28	40.45	25	3,367	0.74%
2020/04/16	5	41.30	1	41.25	41.25	4	3,256	0.12%
2020/04/15	1	40.60	4	40.84	41.80	-3	3,157	-0.10%
2020/04/14	2	39.98	11	40.10	40.15	-9	3,036	-0.30%
2020/04/13	1	39.50	2	39.48	39.45	-1	2,948	-0.03%
2020/04/09	0	0.00	1.4	38.66	38.45	-1.4	2,830	-0.05%
2020/04/08	10	38.40	1	38.30	38.45	9	2,774	0.32%
2020/04/07	54	38.39	1	38.40	38.30	53	2,719	1.95%
2020/04/06	3	38.05	7.1	37.95	37.95	-4.1	2,640	-0.15%
2020/04/01	6	38.38	49	38.11	37.90	-43	2,567	-1.67%
2020/03/31	2	37.25	2	37.25	37.25	0	2,362	0.00%
2020/03/30	1	33.80	1	33.70	33.90	0	2,308	0.00%
2020/03/27	0.1	33.45	0	0.00	33.20	0.1	2,279	0.00%
2020/03/26	3	32.83	1	32.95	33.30	2	2,246	0.09%
2020/03/25	30	33.39	23	33.00	33.25	7	2,236	0.31%
2020/03/24	1	31.90	20	31.90	31.85	-19	2,219	-0.86%
2020/03/20	21.1	31.03	0	0.00	31.25	21.1	2,200	0.96%
2020/03/19	0.1	29.45	26	29.07	29.30	-25.9	2,142	-1.21%
2020/03/18	27	31.93	0	0.00	31.80	27	2,038	1.32%
2020/03/17	12	31.98	0	0.00	31.85	12	1,994	0.60%
2020/03/16	20	33.49	36	33.36	33.20	-16	1,941	-0.82%
2020/03/13	7	32.72	5	32.73	34.00	2	1,916	0.10%
2020/03/12	1	35.80	10	36.06	35.60	-9	1,827	-0.49%
2020/03/11	12	37.16	0	0.00	36.90	12	1,779	0.67%
2020/03/10	12	36.29	2	36.33	36.70	10	1,752	0.57%
2020/03/09	13	37.35	2	37.50	37.20	11	1,682	0.65%
2020/03/06	1	38.30	4	38.33	38.20	-3	1,639	-0.18%
2020/03/05	0	0.00	2	38.28	38.45	-2	1,625	-0.12%
2020/03/04	2	37.93	25	38.00	37.95	-23	1,613	-1.43%
2020/03/02	2	37.53	21	37.98	37.50	-19	1,587	-1.20%
2020/02/27	2	38.28	1	38.10	38.00	1	1,547	0.06%
2020/02/26	1	38.30	1	38.40	38.35	0	1,531	0.00%
2020/02/25	4	38.20	0	0.00	38.40	4	1,520	0.26%
2020/02/24	3	38.42	3	38.83	38.55	0	1,511	0.00%
2020/02/21	7	39.01	0	0.00	39.00	7	1,493	0.47%
2020/02/20	3	39.15	65	39.10	39.05	-62	1,492	-4.15%
2020/02/19	3	39.22	0	0.00	39.25	3	1,491	0.20%
2020/02/18	13.8	39.19	6	39.23	39.30	7.8	1,494	0.52%
2020/02/17	50	38.56	8	38.49	38.60	42	1,482	2.83%
2020/02/14	1	38.05	0	0.00	38.10	1	1,492	0.07%
2020/02/11	0	0.00	5	37.85	37.85	-5	1,466	-0.34%
2020/02/10	12	37.55	0	0.00	37.55	12	1,469	0.82%
2020/02/07	4	37.78	2	38.05	37.60	2	1,476	0.14%
2020/02/06	0	0.00	8	38.04	38.10	-8	1,454	-0.55%
2020/02/05	20	37.80	0	0.00	37.55	20	1,435	1.39%
2020/02/04	0	0.00	1	37.75	37.70	-1	1,427	-0.07%
2020/02/03	29	37.04	2	37.10	37.55	27	1,420	1.90%
2020/01/31	3	37.43	1	37.70	37.70	2	1,392	0.14%
2020/01/30	9	37.39	53.5	37.19	37.15	-44.5	1,377	-3.23%
2020/01/20	5	38.60	2	38.65	38.60	3	1,290	0.23%
2020/01/17	1	38.50	4	38.36	38.50	-3	1,272	-0.24%
2020/01/16	1	37.90	0	0.00	38.10	1	1,249	0.08%
2020/01/15	4	38.11	5	37.93	38.00	-1	1,245	-0.08%
2020/01/14	4	38.35	2.1	38.49	38.20	2	1,250	0.16%
2020/01/13	2	37.85	4	37.81	37.85	-2	1,234	-0.16%
2020/01/10	1	36.85	0.4	36.90	36.90	0.6	1,211	0.05%
2020/01/02	0	0.00	2	37.10	37.10	-2	1,213	-0.16%
2019/12/27	2	36.75	0	0.00	36.80	2	1,199	0.17%
2019/12/26	1	36.80	1	36.85	36.85	0	1,195	0.00%
2019/12/25	1	36.85	0	0.00	36.95	1	1,199	0.08%
2019/12/24	0	0.00	2	36.85	36.90	-2	1,206	-0.17%
2019/12/23	1	36.60	0	0.00	36.65	1	1,202	0.08%
2019/12/20	5	36.53	0	0.00	36.70	5	1,196	0.42%
2019/12/19	0	0.00	1.2	36.74	36.70	-1.2	1,179	-0.10%
2019/12/18	2	36.28	1	36.65	36.65	1	1,153	0.09%
2019/12/16	1	36.00	1	35.95	36.00	0	1,138	0.00%
2019/12/13	0.9	35.90	0	0.00	35.90	0.9	1,148	0.07%
2019/12/11	1	36.05	0	0.00	36.10	1	1,133	0.09%
2019/12/10	1	36.00	3	36.10	36.15	-2	1,133	-0.18%
2019/12/09	1	35.85	2	35.85	35.95	-1	1,149	-0.09%
2019/12/03	2	35.30	0	0.00	35.40	2	1,142	0.18%
2019/12/02	1	35.40	3	35.40	35.40	-2	1,150	-0.17%
2019/11/28	10	35.60	1	35.60	35.55	9	1,176	0.77%
2019/11/26	0	0.00	7.2	35.46	35.70	-7.2	1,257	-0.57%
2019/11/22	1	35.45	0.5	35.65	35.55	0.5	1,400	0.04%
2019/11/21	6	35.58	0	0.00	35.55	6	1,427	0.42%
2019/11/20	0	0.00	5	35.70	35.95	-5	1,427	-0.35%
2019/11/19	6	35.77	0	0.00	35.75	6	1,432	0.42%
2019/11/18	9	35.74	1	35.85	35.75	8	1,437	0.56%
2019/11/15	1	35.70	2.1	35.90	35.95	-1.1	1,434	-0.07%
2019/11/14	1	35.45	5	35.50	35.60	-4	1,428	-0.28%
2019/11/13	0	0.00	5	34.96	35.15	-5	1,426	-0.35%
2019/11/11	1	34.25	2	34.30	34.30	-1	1,577	-0.06%
2019/11/08	1	34.45	0	0.00	34.45	1	1,604	0.06%
2019/11/07	1	34.40	0	0.00	34.35	1	1,632	0.06%
2019/11/04	0	0.00	1	34.70	34.70	-1	1,691	-0.06%
2019/11/01	8	34.52	4	34.55	34.55	4	1,711	0.23%
2019/10/30	8	34.89	1	34.85	34.95	7	1,736	0.40%
2019/10/29	2	34.60	0	0.00	34.75	2	1,757	0.11%
2019/10/28	2	34.80	1.1	34.85	34.80	0.9	1,769	0.05%
2019/10/25	0	0.00	2.1	34.90	34.90	-2.1	1,785	-0.12%
2019/10/23	1	34.85	1	34.80	34.85	0	1,809	0.00%
2019/10/22	4	34.94	1	35.00	35.00	3	1,811	0.17%
2019/10/21	0	0.00	1	34.60	34.70	-1	1,801	-0.06%
2019/10/15	1	34.20	0	0.00	34.25	1	1,802	0.06%
2019/10/14	0	0.00	1	34.55	34.35	-1	1,824	-0.05%
2019/10/09	1	34.30	0	0.00	34.15	1	1,821	0.05%
2019/10/08	1	34.05	1	34.65	34.45	0	1,832	0.00%
2019/10/07	1.5	33.95	1	34.10	33.95	0.5	1,826	0.03%
2019/10/04	2	33.70	0	0.00	33.70	2	1,833	0.11%
2019/10/01	0.3	34.00	0	0.00	33.80	0.3	1,864	0.02%
2019/09/27	0	0.00	1	33.95	33.70	-1	1,873	-0.05%
2019/09/26	0.8	34.10	0.1	34.10	33.95	0.7	1,873	0.04%
2019/09/25	0.4	35.00	0	0.00	34.05	0.4	1,877	0.02%
2019/09/24	0	0.00	1	34.20	34.25	-1	1,897	-0.05%
2019/09/20	7	33.77	0	0.00	33.70	7	1,924	0.36%
2019/09/19	2	34.05	2	33.95	33.95	0	1,929	0.00%
2019/09/18	0	0.00	1.4	34.46	34.35	-1.4	1,946	-0.07%
2019/09/17	1	34.20	2	34.20	34.10	-1	1,956	-0.05%
2019/09/16	3	34.37	2	34.50	34.30	1	2,009	0.05%
2019/09/12	2	34.63	0	0.00	34.55	2	2,041	0.10%
2019/09/11	0	0.00	3	34.87	34.70	-3	2,052	-0.15%
2019/09/09	5	33.90	1	34.00	33.85	4	2,028	0.20%
2019/09/06	1	33.70	2	33.80	33.75	-1	2,026	-0.05%
2019/09/05	11	33.90	0	0.00	33.80	11	2,025	0.54%
2019/09/03	11	34.00	0	0.00	34.10	11	2,047	0.54%
2019/09/02	0	0.00	2	34.15	34.15	-2	2,039	-0.10%
2019/08/30	0	0.00	5	33.55	33.80	-5	2,043	-0.24%
2019/08/29	4	32.89	3	32.95	32.90	1	2,014	0.05%
2019/08/28	3	35.83	4.3	35.99	36.10	-1.3	1,973	-0.07%
2019/08/27	14	36.03	20	36.15	35.60	-6	1,916	-0.31%
2019/08/26	87	36.09	4	36.00	36.15	83	1,845	4.50%
2019/08/23	4	36.33	0	0.00	36.30	4	1,826	0.22%
2019/08/22	4	36.55	0	0.00	36.45	4	1,836	0.22%
2019/08/21	4	36.63	2	36.65	36.50	2	1,865	0.11%
2019/08/20	2	36.25	0	0.00	36.45	2	1,896	0.11%
2019/08/19	1	36.20	13	36.10	36.15	-12	1,902	-0.63%
2019/08/16	0	0.00	1	36.20	36.40	-1	1,898	-0.05%
2019/08/15	6	35.72	1	35.90	35.95	5	1,880	0.27%
2019/08/14	28	36.49	87	36.49	36.45	-59	1,842	-3.20%
2019/08/13	8	37.91	0	0.00	37.80	8	1,731	0.46%
2019/08/12	2	38.40	0	0.00	38.40	2	1,738	0.12%
2019/08/08	10	38.25	1	38.60	38.90	9	1,745	0.52%
2019/08/07	1	38.40	5	38.64	38.40	-4	1,755	-0.23%
2019/08/06	7.1	37.56	0	0.00	38.00	7.1	1,770	0.40%
2019/08/05	3.2	38.72	0	0.00	38.40	3.2	1,759	0.18%
2019/08/02	1	39.10	1	39.20	39.00	0	1,739	0.00%
2019/08/01	2	39.40	6	39.35	39.45	-4	1,726	-0.23%
2019/07/31	3	39.43	0	0.00	39.10	3	1,709	0.18%
2019/07/29	0.3	39.85	0	0.00	39.85	0.3	1,666	0.02%
2019/07/26	0	0.00	1	39.30	39.30	-1	1,649	-0.06%
2019/07/25	2	38.58	1	38.95	38.95	1	1,648	0.06%
2019/07/24	1	38.75	0	0.00	38.60	1	1,651	0.06%
2019/07/23	1	38.55	0	0.00	38.70	1	1,648	0.06%
2019/07/22	2	38.55	1	38.75	38.65	1	1,643	0.06%
2019/07/18	0	0.00	1	38.50	38.75	-1	1,625	-0.06%
2019/07/17	1	38.60	8	38.46	38.45	-7	1,613	-0.43%
2019/07/16	1	38.55	0	0.00	38.65	1	1,599	0.06%
2019/07/12	1	38.65	40	38.65	38.75	-39	1,586	-2.46%
2019/07/11	6	38.44	0	0.00	38.50	6	1,586	0.38%
2019/07/10	2	38.33	0	0.00	38.30	2	1,577	0.13%
2019/07/08	2	38.25	0	0.00	38.30	2	1,562	0.13%
2019/07/05	1	38.20	0	0.00	38.25	1	1,573	0.06%
2019/07/04	1	38.10	0	0.00	38.20	1	1,563	0.06%
2019/07/03	0	0.00	2	37.73	37.95	-2	1,553	-0.13%
2019/07/02	1	37.35	0	0.00	37.50	1	1,560	0.06%
2019/07/01	13	37.47	0	0.00	37.45	13	1,567	0.83%
2019/06/28	5	37.54	0	0.00	37.40	5	1,566	0.32%
2019/06/27	2	37.68	0	0.00	37.95	2	1,571	0.13%
2019/06/26	5	38.10	0	0.00	37.80	5	1,642	0.30%
2019/06/25	0	0.00	2	37.95	37.95	-2	1,645	-0.12%
2019/06/24	6	37.36	3	37.50	37.40	3	1,636	0.18%
2019/06/21	2	37.43	2	37.55	37.35	0	1,627	0.00%
2019/06/20	0	0.00	2	37.05	37.15	-2	1,580	-0.13%
2019/06/19	0	0.00	1	36.60	36.70	-1	1,546	-0.06%
2019/06/14	1	36.25	0	0.00	36.20	1	1,538	0.06%
2019/06/13	4	36.34	1	36.25	36.30	3	1,548	0.19%
2019/06/12	0	0.00	1	36.45	36.45	-1	1,560	-0.06%
2019/06/11	0	0.00	3	36.50	36.25	-3	1,549	-0.19%
2019/06/10	2	35.90	0	0.00	36.05	2	1,537	0.13%
2019/06/06	10	35.90	0	0.00	35.90	10	1,544	0.65%
2019/05/30	0	0.00	2	36.35	36.30	-2	1,541	-0.13%
2019/05/27	1	36.00	2	36.43	36.70	-1	1,506	-0.07%
2019/05/24	1	35.60	1	35.75	35.75	0	1,473	0.00%
2019/05/23	4	35.24	0	0.00	35.30	4	1,488	0.27%
2019/05/22	1	35.85	0	0.00	35.60	1	1,513	0.07%
2019/05/21	10	35.70	0	0.00	35.85	10	1,514	0.66%
2019/05/20	2	35.55	1	35.60	35.60	1	1,519	0.07%
2019/05/17	48	35.90	0	0.00	35.70	48	1,506	3.19%
2019/05/15	1	35.20	1	35.45	35.30	0	1,452	0.00%
2019/05/14	1	34.20	32	34.63	34.65	-31	1,436	-2.16%
2019/05/13	30	34.35	7	34.31	34.20	23	1,408	1.63%
2019/05/10	5	33.20	1	33.20	33.35	4	1,380	0.29%
2019/05/09	7	33.36	0	0.00	33.35	7	1,379	0.51%
2019/05/08	1	33.35	1	33.60	33.65	0	1,383	0.00%
2019/05/07	1	33.55	0	0.00	33.65	1	1,413	0.07%
2019/05/06	10	33.43	0	0.00	33.45	10	1,427	0.70%
2019/05/03	4	33.69	0.2	33.90	33.85	3.8	1,420	0.27%
2019/05/02	0	0.00	1	34.05	34.00	-1	1,423	-0.07%
2019/04/29	2	33.48	4.4	33.46	33.50	-2.4	1,403	-0.17%
2019/04/25	0	0.00	5	33.30	33.25	-5	1,407	-0.36%
2019/04/24	2	33.20	0	0.00	33.25	2	1,412	0.14%
2019/04/23	8	33.04	0	0.00	33.25	8	1,422	0.56%
2019/04/22	0	0.00	3	33.17	33.05	-3	1,431	-0.21%
2019/04/19	0	0.00	1	33.05	33.05	-1	1,438	-0.07%
2019/04/18	6	32.88	0	0.00	32.60	6	1,463	0.41%
2019/04/17	4	33.06	2	33.05	33.15	2	1,449	0.14%
2019/04/16	1	33.15	0	0.00	33.20	1	1,443	0.07%
2019/04/15	1	33.30	1	33.40	33.35	0	1,465	0.00%
2019/04/11	3	33.43	8	33.47	33.20	-5	1,479	-0.34%
2019/04/10	6	33.61	4	33.56	33.80	2	1,486	0.13%
2019/04/09	0	0.00	10	33.75	33.80	-10	1,482	-0.67%
2019/04/08	3	33.60	1	33.60	33.65	2	1,482	0.13%
2019/04/03	2	33.40	5	33.10	33.50	-3	1,474	-0.20%
2019/03/29	1	33.65	12	33.62	33.65	-11	1,430	-0.77%
2019/03/27	1	32.50	1	32.50	32.60	0	1,364	0.00%
2019/03/25	0	0.00	2	31.90	31.85	-2	1,368	-0.15%
2019/03/22	1	32.35	0	0.00	32.20	1	1,362	0.07%
2019/03/20	0	0.00	1	32.25	32.40	-1	1,373	-0.07%
2019/03/19	1	32.35	4	32.45	32.35	-3	1,378	-0.22%
2019/03/18	2	32.50	3	32.50	32.55	-1	1,374	-0.07%
2019/03/15	1	31.90	0	0.00	32.25	1	1,366	0.07%
2019/03/14	1	32.00	0	0.00	32.05	1	1,360	0.07%
2019/03/13	3	32.10	0	0.00	32.10	3	1,356	0.22%
2019/03/12	2	32.13	0	0.00	32.15	2	1,365	0.15%
2019/03/11	1	31.95	0	0.00	32.10	1	1,363	0.07%
2019/03/08	1	32.05	0	0.00	32.10	1	1,369	0.07%
2019/03/07	1	32.30	0	0.00	32.20	1	1,373	0.07%
2019/03/06	8	32.08	5	32.06	32.30	3	1,377	0.22%
2019/03/05	3	31.87	1	31.90	31.85	2	1,359	0.15%
2019/03/04	10	31.68	0	0.00	31.70	10	1,350	0.74%
2019/02/27	0	0.00	1	31.65	31.65	-1	1,343	-0.07%
2019/02/25	1	31.70	7	31.70	31.70	-6	1,326	-0.45%
2019/02/22	1	31.65	0	0.00	31.65	1	1,315	0.08%
2019/02/21	1	31.95	0	0.00	31.85	1	1,311	0.08%
2019/02/20	1	32.00	0	0.00	31.85	1	1,280	0.08%
2019/02/19	0	0.00	1	31.00	31.20	-1	1,240	-0.08%
2019/02/18	1	30.80	2.1	30.81	30.80	-1.1	1,249	-0.09%
2019/02/14	0	0.00	3	30.60	30.50	-3	1,238	-0.24%
2019/02/13	8	30.45	1	30.45	30.65	7	1,224	0.57%
2019/02/12	0	0.00	1	30.25	30.40	-1	1,209	-0.08%
2019/02/11	0	0.00	0	30.25	30.15	0	1,197	0.00%
2019/01/30	0	0.00	1	30.30	30.15	-1	1,197	-0.08%
2019/01/28	0	0.00	1	30.05	30.20	-1	1,186	-0.08%
2019/01/25	3	29.95	0	0.00	29.90	3	1,178	0.25%
2019/01/23	1	30.15	1	30.15	30.10	0	1,147	0.00%
2019/01/18	0	0.00	1	30.20	30.20	-1	1,165	-0.09%
2019/01/17	1	30.00	0	0.00	29.90	1	1,174	0.09%
2019/01/16	0	0.00	2	30.05	30.00	-2	1,176	-0.17%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/14	0	0.00	2	29.88	29.80	-2	1,193	-0.17%
2019/01/10	2	29.60	0	0.00	29.60	2	1,255	0.16%
2019/01/09	0	0.00	1.5	29.47	29.80	-1.5	1,256	-0.12%
2019/01/08	0	0.00	0.5	29.50	29.30	-0.5	1,229	-0.04%
2019/01/07	0	0.00	5	29.32	29.50	-5	1,240	-0.40%
2019/01/04	3	28.97	0.3	29.35	28.90	2.7	1,262	0.21%
2019/01/03	2	29.50	0	0.00	29.45	2	1,295	0.15%
2018/12/27	1	29.65	0	0.00	29.60	1	1,283	0.08%
2018/12/25	0	0.00	0.2	29.90	29.70	-0.2	1,291	-0.02%
2018/12/24	4	29.90	0	0.00	29.90	4	1,286	0.31%
2018/12/22	5	30.03	1	30.15	30.05	4	1,290	0.31%
2018/12/21	7	29.94	0	0.00	30.15	7	1,317	0.53%
2018/12/20	2	29.90	0	0.00	29.85	2	1,321	0.15%
2018/12/19	2	29.95	0	0.00	29.95	2	1,318	0.15%
2018/12/18	1	30.15	2	30.45	30.10	-1	1,313	-0.08%
2018/12/17	0	0.00	3	30.52	30.60	-3	1,341	-0.22%
2018/12/14	3	30.32	0	0.00	30.40	3	1,341	0.22%
2018/12/13	3	30.40	1	30.40	30.40	2	1,342	0.15%
2018/12/11	5	30.14	0	0.00	30.10	5	1,334	0.37%
2018/12/07	1	30.20	0	0.00	30.20	1	1,363	0.07%
2018/12/05	1	30.80	0	0.00	30.65	1	1,400	0.07%
2018/12/04	2	30.95	0	0.00	30.90	2	1,421	0.14%
2018/11/28	0	0.00	1	30.55	30.75	-1	1,488	-0.07%
2018/11/27	1	30.35	0	0.00	30.25	1	1,512	0.07%
2018/11/26	0	0.00	2.2	30.51	30.50	-2.2	1,539	-0.14%
2018/11/23	1	30.05	0	0.00	30.05	1	1,578	0.06%
2018/11/21	2	30.28	0	0.00	30.35	2	1,641	0.12%
2018/11/20	1	30.85	3	30.88	30.50	-2	1,752	-0.11%
2018/11/19	1	30.50	1	30.70	30.75	0	1,807	0.00%
2018/11/16	1	30.35	3	30.50	30.60	-2	1,839	-0.11%
2018/11/15	3	30.15	0	0.00	30.30	3	1,853	0.16%
2018/11/14	1	30.55	0	0.00	30.50	1	1,857	0.05%
2018/11/13	1	30.45	2.1	30.80	31.00	-1.1	1,852	-0.06%
2018/11/12	1	30.90	0	0.00	31.10	1	1,873	0.05%
2018/11/08	1	31.35	0	0.00	31.45	1	1,900	0.05%
2018/11/07	1	31.10	1	31.30	31.40	0	1,923	0.00%
2018/11/06	41	30.85	1	30.70	31.00	40	1,955	2.05%
2018/11/02	2	30.80	0	0.00	30.70	2	1,984	0.10%
2018/11/01	1	30.55	1	30.85	30.80	0	1,988	0.00%
2018/10/29	2	29.55	4	29.91	29.75	-2	2,026	-0.10%
2018/10/26	0	0.00	5	30.05	30.05	-5	2,044	-0.24%
2018/10/25	1	30.15	0	0.00	30.20	1	2,033	0.05%
2018/10/24	2	30.50	2	30.73	30.95	0	2,038	0.00%
2018/10/23	1	30.60	1	30.90	31.05	0	2,038	0.00%
2018/10/22	12	30.85	1	31.05	31.00	11	2,045	0.54%
2018/10/19	2	30.55	1	30.40	30.35	1	2,041	0.05%
2018/10/17	1	32.00	0	0.00	31.95	1	1,962	0.05%
2018/10/15	2	31.78	0	0.00	31.75	2	1,950	0.10%
2018/10/12	1	31.80	0	0.00	31.85	1	1,943	0.05%
2018/10/11	14	32.18	13	32.05	31.95	1	1,916	0.05%
2018/10/09	2	34.15	0	0.00	34.20	2	1,860	0.11%
2018/10/05	3	34.23	0	0.00	34.10	3	1,867	0.16%
2018/10/04	2	34.80	0	0.00	34.80	2	1,839	0.11%
2018/10/03	43	35.00	0	0.00	34.95	43	1,833	2.34%
2018/10/02	0.6	35.45	0	0.00	35.10	0.6	1,822	0.03%
2018/10/01	22.3	35.01	1.1	35.50	35.45	21.2	1,816	1.17%
2018/09/28	8	35.35	0	0.00	35.30	8	1,815	0.44%
2018/09/27	0	0.00	1	35.25	35.50	-1	1,791	-0.06%
2018/09/26	1	35.25	0	0.00	35.25	1	1,779	0.06%
2018/09/25	5	35.39	0	0.00	35.35	5	1,777	0.28%
2018/09/21	0	0.00	5.2	35.40	36.50	-5.2	1,760	-0.30%
2018/09/19	2	35.03	1	34.90	34.85	1	1,720	0.06%
2018/09/18	0	0.00	1	35.00	34.90	-1	1,719	-0.06%
2018/09/17	2	34.88	0	0.00	34.70	2	1,718	0.12%
2018/09/11	1	33.95	1	34.40	34.35	0	1,691	0.00%
2018/09/10	2	34.08	0	0.00	33.95	2	1,682	0.12%
2018/09/07	1	34.70	1	34.75	34.70	0	1,669	0.00%
2018/09/05	5	35.46	1	35.45	35.20	4	1,619	0.25%
2018/08/31	1	36.55	1	36.45	36.45	0	1,555	0.00%
2018/08/30	7	36.46	2	36.40	36.45	5	1,535	0.33%
2018/08/28	1	37.95	0	0.00	36.95	1	1,506	0.07%
2018/08/27	7.7	36.82	12	36.60	37.35	-4.3	1,465	-0.29%
2018/08/24	3	40.71	2	40.80	41.10	1	1,360	0.08%
2018/08/23	4	40.80	0	0.00	40.80	4	1,324	0.30%
2018/08/21	0	0.00	2	40.15	40.20	-2	1,292	-0.15%
2018/08/20	3	39.50	0	0.00	39.80	3	1,265	0.24%
2018/08/17	1	39.80	0	0.00	39.50	1	1,260	0.08%
2018/08/15	0	0.00	1	39.95	39.85	-1	1,227	-0.08%
2018/08/14	1	39.95	84	39.94	39.85	-83	1,220	-6.80%
2018/08/13	2	39.48	0	0.00	39.60	2	1,205	0.17%
2018/08/09	1	39.95	0	0.00	40.10	1	1,164	0.09%
2018/08/08	1	40.70	0	0.00	40.60	1	1,144	0.09%
2018/08/06	2	40.70	2	40.70	40.85	0	1,155	0.00%
2018/08/03	0	0.00	1	40.15	40.30	-1	1,161	-0.09%
2018/08/02	4	39.88	8	40.03	39.60	-4	1,152	-0.35%
2018/08/01	1	39.60	0	0.00	39.80	1	1,132	0.09%
2018/07/30	1	39.20	0	0.00	39.20	1	1,130	0.09%
2018/07/27	0	0.00	1	39.10	39.10	-1	1,156	-0.09%
2018/07/26	0	0.00	5	38.65	38.70	-5	1,190	-0.42%
2018/07/25	2	38.55	0	0.00	38.55	2	1,238	0.16%
2018/07/16	4	38.34	0	0.00	38.40	4	1,276	0.31%
2018/07/09	0	0.00	0.1	37.95	37.95	-0.1	1,353	0.00%
2018/07/05	5	37.70	0	0.00	37.60	5	1,396	0.36%
2018/07/02	1	38.00	0	0.00	38.10	1	1,497	0.07%
2018/06/29	1	37.45	0	0.00	37.75	1	1,521	0.07%
2018/06/28	1	37.35	0	0.00	37.35	1	1,554	0.06%
2018/06/26	1	37.30	0	0.00	37.40	1	1,632	0.06%
2018/06/22	1	38.00	0	0.00	37.85	1	1,649	0.06%
2018/06/20	1	37.70	0	0.00	37.55	1	1,665	0.06%
2018/06/19	5	37.75	10	37.95	37.70	-5	1,663	-0.30%
2018/06/15	2	37.90	0	0.00	38.00	2	1,651	0.12%
2018/06/12	1	38.50	0	0.00	38.50	1	1,658	0.06%
2018/06/11	1	38.90	26	38.86	38.90	-25	1,649	-1.52%
2018/06/05	1	38.80	0	0.00	38.80	1	1,671	0.06%
2018/06/04	0	0.00	3	38.63	38.65	-3	1,675	-0.18%
2018/06/01	1	38.25	4	38.33	38.25	-3	1,683	-0.18%
2018/05/31	4	38.00	0	0.00	38.30	4	1,728	0.23%
2018/05/29	15	38.12	2	38.15	38.10	13	1,760	0.74%
2018/05/28	0	0.00	1	38.00	38.05	-1	1,805	-0.06%
2018/05/24	0	0.00	10	37.75	37.90	-10	1,860	-0.54%
2018/05/21	21	38.29	0	0.00	38.15	21	1,911	1.10%
2018/05/18	5	38.10	11	37.99	38.20	-6	1,929	-0.31%
2018/05/17	0	0.00	16	37.73	37.75	-16	1,963	-0.82%
2018/05/15	8	37.55	0	0.00	37.50	8	2,022	0.40%
2018/05/14	5	37.60	6	37.95	37.95	-1	2,079	-0.05%
2018/05/11	5	37.65	0	0.00	37.40	5	2,093	0.24%
2018/05/08	1	36.65	5	36.75	36.65	-4	2,165	-0.18%
2018/05/07	5	36.80	0	0.00	36.80	5	2,186	0.23%
2018/05/04	0	0.00	10	36.05	36.30	-10	2,253	-0.44%
2018/05/03	5	36.59	0	0.00	36.55	5	2,243	0.22%
2018/05/02	0	0.00	25	37.34	37.20	-25	2,224	-1.12%
2018/04/30	5	37.65	0	0.00	37.90	5	2,211	0.23%
2018/04/26	1	37.80	0	0.00	37.55	1	2,393	0.04%
2018/04/25	2	37.60	0	0.00	37.60	2	2,414	0.08%
2018/04/24	0	0.00	1	37.80	37.80	-1	2,439	-0.04%
2018/04/20	1	38.05	0	0.00	38.00	1	2,496	0.04%
2018/04/19	0.4	38.10	0	0.00	38.10	0.4	2,506	0.02%
2018/04/18	4	37.70	0	0.00	37.70	4	2,526	0.16%
2018/04/17	2	37.85	0	0.00	37.75	2	2,565	0.08%
2018/04/13	4	38.03	2	38.08	38.10	2	2,647	0.08%
2018/04/10	1	38.20	0	0.00	38.10	1	2,791	0.04%
2018/04/09	5	37.71	1	37.65	37.85	4	2,870	0.14%
2018/04/03	5	38.06	0	0.00	37.95	5	2,868	0.17%
2018/04/02	12	38.96	0	0.00	38.50	12	2,910	0.41%
2018/03/31	34	39.25	6	39.55	39.20	28	2,988	0.94%
2018/03/30	4	39.01	5	38.81	38.85	-1	2,964	-0.03%
2018/03/29	1	37.55	13	37.54	37.50	-12	2,913	-0.41%
2018/03/27	0	0.00	2	37.43	37.40	-2	2,913	-0.07%
2018/03/26	2	36.48	0	0.00	36.65	2	2,916	0.07%
2018/03/23	2	35.73	0	0.00	36.50	2	2,954	0.07%
2018/03/22	1	36.50	0	0.00	36.55	1	3,003	0.03%
2018/03/21	0	0.00	3	36.65	36.60	-3	3,050	-0.10%
2018/03/16	2	36.63	1	36.60	36.85	1	3,214	0.03%
2018/03/15	3	36.73	0	0.00	36.85	3	3,223	0.09%
2018/03/14	1	36.85	0	0.00	37.00	1	3,237	0.03%
2018/03/12	2	36.85	1	37.00	37.00	1	3,266	0.03%
2018/03/08	0	0.00	2	36.75	36.80	-2	3,293	-0.06%
2018/03/07	2	36.55	0	0.00	36.50	2	3,288	0.06%
2018/03/06	3	36.30	2	37.15	36.50	1	3,282	0.03%
2018/03/05	3	36.97	2	37.18	36.90	1	3,261	0.03%
2018/03/02	6	37.99	0	0.00	37.55	6	3,239	0.19%
2018/03/01	3	37.78	4	38.16	38.15	-1	3,213	-0.03%
2018/02/27	4	38.16	4.2	38.47	37.90	-0.2	3,178	-0.01%
2018/02/26	1	38.40	0	0.00	38.20	1	3,156	0.03%
2018/02/23	2	38.15	0	0.00	38.40	2	3,180	0.06%
2018/02/22	2	38.20	0	0.00	38.20	2	3,196	0.06%
2018/02/21	0	0.00	11	38.46	38.75	-11	3,209	-0.34%
2018/02/12	2	38.00	2	37.80	38.10	0	3,199	0.00%
2018/02/09	2	37.80	2	37.55	37.90	0	3,173	0.00%
2018/02/07	5	37.30	0	0.00	37.55	5	3,147	0.16%
2018/02/06	3	37.02	0	0.00	36.85	3	3,122	0.10%
2018/02/05	4	38.03	0	0.00	38.25	4	3,110	0.13%
2018/02/02	7	38.31	0	0.00	38.40	7	3,088	0.23%
2018/02/01	7	38.51	7	38.40	38.70	0	3,081	0.00%
2018/01/31	1	37.65	0	0.00	37.75	1	3,057	0.03%
2018/01/30	2	37.40	0	0.00	37.40	2	3,021	0.07%
2018/01/29	4	37.65	1	37.85	37.85	3	3,050	0.10%
2018/01/26	1	38.15	0	0.00	38.35	1	2,982	0.03%
2018/01/24	0	0.00	0.1	39.10	39.15	-0.1	2,969	0.00%
2018/01/23	0	0.00	4	38.70	39.10	-4	2,990	-0.13%
2018/01/22	4.1	38.05	1	39.35	38.00	3.1	2,978	0.10%
2018/01/19	1	39.55	0	0.00	39.55	1	2,877	0.03%
2018/01/12	0	0.00	1	39.95	39.90	-1	2,875	-0.03%
2018/01/11	1	39.20	0	0.00	39.95	1	2,861	0.03%
2018/01/09	2	39.55	1	40.25	40.10	1	2,766	0.04%
2018/01/08	0	0.00	1.4	39.47	39.55	-1.4	2,712	-0.05%
2018/01/05	1	38.55	0	0.00	39.15	1	2,657	0.04%
2018/01/04	0	0.00	0.1	37.65	37.80	-0.1	2,569	0.00%
2018/01/03	4	37.34	1	37.70	37.90	3	2,516	0.12%
2018/01/02	5	36.27	5	36.41	36.35	0	2,415	0.00%