亞泥 (1102)-新光-高雄券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
41.65
漲跌
▲0.20
漲幅
+0.48%
成交量
4,104張
產業
上市水泥類股
1237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞泥 (1102)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/06/13	1	41.80	2	42.05	41.65	-1	6,780	-0.01%
2024/06/12	0	41.85	11	41.77	41.45	-11	6,833	-0.16%
2024/06/11	8.1	41.60	9	41.78	41.40	-0.9	6,864	-0.01%
2024/06/07	0.2	41.48	7	41.26	41.40	-6.8	6,833	-0.10%
2024/06/06	24.7	40.61	24	40.69	40.60	0.7	6,802	0.01%
2024/06/04	14.1	41.30	0	0.00	41.20	14.1	6,668	0.21%
2024/06/03	2	41.60	0	0.00	41.60	2	6,611	0.03%
2024/05/31	6.1	41.74	0	0.00	41.55	6.1	6,603	0.09%
2024/05/30	3.1	42.40	0	0.00	42.00	3.1	6,383	0.05%
2024/05/29	3.2	43.14	3	42.88	42.80	0.2	6,264	0.00%
2024/05/27	5.1	43.55	0.1	43.45	43.60	5	6,127	0.08%
2024/05/24	0.1	43.75	0	0.00	44.00	0.1	6,083	0.00%
2024/05/23	1.3	43.91	0	0.00	43.95	1.3	6,036	0.02%
2024/05/22	2	43.95	1.1	43.99	43.90	0.9	5,991	0.02%
2024/05/21	1.1	44.30	2	44.70	44.60	-0.9	5,902	-0.02%
2024/05/20	0	0.00	7.4	45.38	45.45	-7.4	5,821	-0.13%
2024/05/17	4.4	44.96	4.5	44.91	44.60	-0.1	5,735	0.00%
2024/05/16	0.1	45.55	0	0.00	45.75	0.1	5,597	0.00%
2024/05/15	1.4	45.73	3.6	45.85	45.60	-2.2	5,397	-0.04%
2024/05/14	3	45.27	0.7	45.20	45.60	2.4	5,340	0.04%
2024/05/13	0.2	45.45	10.1	45.67	45.80	-9.9	5,256	-0.19%
2024/05/10	7	45.77	20.9	45.52	46.00	-13.9	5,076	-0.27%
2024/05/09	0.1	43.64	0	0.00	43.45	0.1	4,714	0.00%
2024/05/08	5.1	43.90	4	44.00	43.90	1.1	4,665	0.02%
2024/05/07	2.2	44.16	1.3	44.14	44.20	0.9	4,625	0.02%
2024/05/06	0	0.00	4.6	44.37	44.50	-4.6	4,514	-0.10%
2024/05/03	0	0.00	3.1	43.97	43.95	-3.1	4,357	-0.07%
2024/05/02	1	43.85	2	43.90	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	12.1	43.52	43.70	-12.1	4,198	-0.29%
2024/04/29	1	43.60	23.8	43.21	43.60	-22.8	4,094	-0.56%
2024/04/26	0.3	42.80	2.3	42.89	42.75	-2	3,985	-0.05%
2024/04/24	6.6	42.56	6	42.82	42.45	0.6	3,984	0.02%
2024/04/23	4.5	42.71	17	42.84	42.90	-12.5	4,026	-0.31%
2024/04/22	1	42.60	14	42.52	42.70	-13	4,025	-0.32%
2024/04/19	0.4	41.67	1	42.00	42.00	-0.6	3,948	-0.02%
2024/04/18	0.1	42.00	7	41.93	42.15	-7	3,849	-0.18%
2024/04/17	2	41.15	0.1	41.52	41.45	1.9	3,810	0.05%
2024/04/16	4	41.39	1.1	41.57	41.40	2.9	3,746	0.08%
2024/04/15	0	0.00	1.7	42.06	42.05	-1.7	3,683	-0.05%
2024/04/12	2.5	41.66	4.1	41.90	41.80	-1.6	3,647	-0.05%
2024/04/11	4	41.78	1	42.10	42.05	3	3,591	0.08%
2024/04/10	1	42.55	18.1	42.38	42.50	-17.1	3,572	-0.48%
2024/04/09	0.3	41.95	3.2	41.95	42.00	-3	3,578	-0.08%
2024/04/08	10.2	41.89	8	41.73	41.75	2.2	3,611	0.06%
2024/04/03	7	41.29	7	41.59	41.15	0	3,582	0.00%
2024/04/02	1	41.05	1	41.15	41.10	0	3,547	0.00%
2024/04/01	1.1	41.30	1	41.45	41.35	0.1	3,586	0.00%
2024/03/29	0	0.00	0.1	41.20	41.30	-0.1	3,616	0.00%
2024/03/28	4	41.02	1	40.95	40.95	3	3,643	0.08%
2024/03/27	0.5	41.20	2	41.20	41.20	-1.5	3,834	-0.04%
2024/03/25	0	0.00	1	41.10	41.30	-1	4,416	-0.02%
2024/03/22	3	41.10	0	0.00	41.25	3	4,778	0.06%
2024/03/21	3.3	41.40	8	41.36	41.35	-4.7	5,023	-0.09%
2024/03/20	3.5	40.63	2	40.80	40.70	1.5	5,232	0.03%
2024/03/19	7.5	40.64	2	40.85	40.55	5.5	5,272	0.10%
2024/03/18	2	41.20	6	41.38	41.10	-4	5,280	-0.08%
2024/03/15	2	41.15	8.3	41.20	41.10	-6.3	5,298	-0.12%
2024/03/14	1	40.95	4.1	41.07	41.15	-3.1	5,220	-0.06%
2024/03/13	0	0.00	2	40.50	40.35	-2	5,166	-0.04%
2024/03/12	4.3	40.52	2	40.53	40.60	2.3	5,123	0.04%
2024/03/11	0	40.38	2	40.45	40.40	-2	5,111	-0.04%
2024/03/08	2	40.38	1	40.35	40.40	1	5,175	0.02%
2024/03/07	6	39.98	0.4	40.10	40.35	5.6	5,207	0.11%
2024/03/06	29	40.08	20	40.45	40.00	9	5,185	0.17%
2024/03/05	0	0.00	0.3	40.20	40.05	-0.3	5,238	-0.01%
2024/03/04	1	40.05	6.9	40.00	40.05	-5.9	5,249	-0.11%
2024/03/01	1	40.10	0	0.00	40.15	1	5,295	0.02%
2024/02/29	0	0.00	1	40.35	40.45	-1	5,327	-0.02%
2024/02/27	26	40.04	0	0.00	40.10	26	5,286	0.49%
2024/02/26	0	0.00	0	40.15	40.25	0	5,293	0.00%
2024/02/23	2.1	40.20	10	40.30	40.20	-8	5,314	-0.15%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/21	1	40.20	6	40.22	40.30	-5	5,433	-0.09%
2024/02/20	0.1	40.15	1	40.20	40.20	-0.9	5,500	-0.02%
2024/02/19	0	40.10	6	39.83	40.15	-6	5,608	-0.11%
2024/02/16	0.6	39.52	0	0.00	39.60	0.6	5,773	0.01%
2024/02/15	5.6	39.26	4	39.31	39.20	1.6	5,825	0.03%
2024/02/05	4	39.50	0.6	39.65	39.45	3.4	5,791	0.06%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/01/31	3	39.85	0	0.00	39.75	3	5,811	0.05%
2024/01/30	1.1	39.85	0	0.00	39.80	1.1	5,813	0.02%
2024/01/29	2	39.90	0.5	40.05	39.95	1.5	5,827	0.03%
2024/01/26	0	0.00	15	40.04	40.10	-15	5,858	-0.26%
2024/01/25	2	39.80	3	39.95	40.00	-1	5,901	-0.02%
2024/01/24	1	39.80	3	39.88	39.90	-2	5,916	-0.03%
2024/01/23	5	39.65	0	39.75	39.75	5	5,964	0.08%
2024/01/22	7	39.49	0	0.00	39.55	7	6,017	0.12%
2024/01/19	1.1	39.31	0.1	39.45	39.40	1	6,031	0.02%
2024/01/18	1.1	39.51	0	39.55	39.30	1	6,045	0.02%
2024/01/17	10.8	39.55	0.1	39.88	39.35	10.7	6,033	0.18%
2024/01/16	3.1	40.07	6	40.12	39.95	-2.9	5,978	-0.05%
2024/01/15	1	40.80	2	40.75	40.65	-1	5,898	-0.02%
2024/01/11	0	40.75	1	40.85	40.80	-1	6,041	-0.02%
2024/01/04	0	0.00	3	41.05	41.15	-3	6,511	-0.05%
2024/01/03	6.1	40.74	3.1	40.83	40.65	3	6,606	0.05%
2024/01/02	0	0.00	6	41.46	41.15	-6	6,547	-0.09%
2023/12/29	0.2	41.28	12	41.39	41.45	-11.8	6,492	-0.18%
2023/12/27	5.1	41.20	4	41.36	41.10	1.1	6,539	0.02%
2023/12/26	0	0.00	10	41.01	41.10	-10	6,546	-0.15%
2023/12/25	6	40.39	1	40.60	40.75	5	6,540	0.08%
2023/12/22	9	40.38	5	40.57	40.25	4	6,520	0.06%
2023/12/21	6.1	40.43	2	40.68	40.30	4.1	6,334	0.06%
2023/12/20	11.1	41.00	5	40.97	40.75	6.1	6,024	0.10%
2023/12/19	12	41.16	1	42.10	40.80	11	5,703	0.19%
2023/12/18	0	0.00	1	42.25	42.00	-1	5,384	-0.02%
2023/12/15	0	0.00	6.9	42.55	42.25	-6.9	5,127	-0.13%
2023/12/14	0	0.00	9.1	42.58	42.30	-9.1	4,873	-0.19%
2023/12/12	2	42.15	6.3	42.16	42.15	-4.3	4,768	-0.09%
2023/12/11	0	0.00	35	41.75	41.85	-35	4,741	-0.74%
2023/12/08	0	0.00	1	41.95	41.80	-1	4,730	-0.02%
2023/12/07	0	0.00	2	41.80	41.60	-2	4,710	-0.04%
2023/12/06	0	0.00	1.3	41.81	41.70	-1.3	4,730	-0.03%
2023/12/05	0	0.00	4	41.78	41.60	-4	4,736	-0.08%
2023/12/01	2.6	41.62	5	41.80	41.55	-2.4	4,689	-0.05%
2023/11/30	1	41.70	32	41.80	41.70	-31	4,668	-0.66%
2023/11/29	1.3	42.20	1	42.20	42.00	0.3	4,558	0.01%
2023/11/28	0	0.00	2.7	42.11	42.10	-2.7	4,567	-0.06%
2023/11/27	0	0.00	13	41.98	41.80	-13	4,574	-0.28%
2023/11/24	0.2	41.66	0	0.00	41.60	0.2	4,589	0.00%
2023/11/23	0	41.50	4	41.60	41.70	-4	4,596	-0.09%
2023/11/22	0	41.60	12	41.69	41.60	-12	4,626	-0.26%
2023/11/21	2	41.20	0	0.00	41.70	2	4,655	0.04%
2023/11/20	4	41.35	10	41.40	41.35	-6	4,602	-0.13%
2023/11/17	0	0.00	2	41.60	41.45	-2	4,557	-0.04%
2023/11/16	32	41.60	7.4	41.53	41.50	24.6	4,510	0.55%
2023/11/15	3	40.87	36	40.80	41.05	-33	4,431	-0.74%
2023/11/14	8	40.13	0	0.00	40.10	8	4,281	0.19%
2023/11/13	0	0.00	13	40.47	40.55	-13	4,282	-0.30%
2023/11/10	0	0.00	31	40.32	40.35	-31	4,326	-0.72%
2023/11/09	0	40.32	1	40.45	40.40	-1	4,383	-0.02%
2023/11/08	0	40.40	1	40.45	40.35	-1	4,423	-0.02%
2023/11/07	8	40.30	4.2	40.45	40.40	3.8	4,445	0.09%
2023/11/06	0	0.00	3	40.47	40.40	-3	4,451	-0.07%
2023/11/03	1	40.30	4	40.30	40.25	-3	4,460	-0.07%
2023/11/02	1	40.05	85	40.15	40.00	-84	4,497	-1.87%
2023/11/01	1	40.00	1	39.95	40.00	0	4,521	0.00%
2023/10/30	0	39.70	16	39.90	40.10	-16	4,675	-0.34%
2023/10/27	2	39.40	9.2	39.49	39.40	-7.2	4,669	-0.15%
2023/10/26	0	0.00	3	39.38	39.10	-3	4,743	-0.06%
2023/10/25	3	39.02	1	39.40	38.95	2	4,777	0.04%
2023/10/24	1	39.05	13	39.21	39.00	-12	4,872	-0.25%
2023/10/23	16.3	38.88	0	0.00	38.85	16.3	5,022	0.32%
2023/10/20	13.5	38.81	3.7	39.01	38.95	9.7	5,244	0.19%
2023/10/19	2	39.23	0	0.00	39.15	2	5,489	0.04%
2023/10/18	62.2	39.42	1	39.35	39.05	61.2	5,756	1.06%
2023/10/17	10	40.60	10	40.69	40.60	0	5,999	0.00%
2023/10/16	1	40.45	3.1	40.68	40.70	-2.1	6,404	-0.03%
2023/10/13	0	0.00	2.1	40.57	40.60	-2.1	6,512	-0.03%
2023/10/12	3.1	40.17	4.2	40.47	40.55	-1.1	6,549	-0.02%
2023/10/11	0	40.20	6	40.35	40.35	-6	6,565	-0.09%
2023/10/06	0	0.00	8.2	39.71	39.90	-8.2	6,532	-0.13%
2023/10/05	0	39.40	2	39.35	39.35	-2	6,550	-0.03%
2023/10/04	8.2	39.04	3.8	39.19	39.10	4.4	6,544	0.07%
2023/10/03	5	39.39	0	0.00	39.40	5	6,524	0.08%
2023/10/02	2.1	39.46	0	0.00	39.50	2.1	6,557	0.03%
2023/09/28	1	39.70	3	39.85	39.75	-2	6,572	-0.03%
2023/09/27	0.1	39.85	2	39.75	39.80	-2	6,593	-0.03%
2023/09/26	0	0.00	2	39.80	39.75	-2	6,601	-0.03%
2023/09/25	1.1	39.71	0	0.00	39.70	1.1	6,583	0.02%
2023/09/22	1.1	39.75	0	0.00	39.65	1.1	6,620	0.02%
2023/09/21	13.8	39.71	0	0.00	39.65	13.8	6,649	0.21%
2023/09/20	8	40.18	1	40.20	40.05	7	6,625	0.11%
2023/09/19	0	0.00	0.6	40.33	40.30	-0.6	6,627	-0.01%
2023/09/18	2	40.23	0	0.00	40.35	2	6,711	0.03%
2023/09/15	1.1	40.30	4	40.41	40.45	-2.9	6,752	-0.04%
2023/09/14	0.5	40.21	17	40.12	40.25	-16.5	6,734	-0.25%
2023/09/13	2	39.80	0	0.00	40.00	2	6,743	0.03%
2023/09/12	1	39.85	2	39.85	39.95	-1	6,836	-0.01%
2023/09/11	2.6	39.47	2.1	39.55	39.75	0.5	6,865	0.01%
2023/09/08	5.2	39.44	0	0.00	39.55	5.2	6,889	0.07%
2023/09/07	10.3	39.58	0	0.00	39.60	10.3	6,918	0.15%
2023/09/06	17	39.83	0	0.00	39.95	17	6,878	0.25%
2023/09/04	0	0.00	11	40.20	40.40	-11	6,866	-0.16%
2023/09/01	0	0.00	8	40.28	40.30	-8	6,924	-0.12%
2023/08/31	4.2	39.93	0	0.00	39.90	4.2	6,904	0.06%
2023/08/29	0	0.00	10	40.00	40.10	-10	6,852	-0.15%
2023/08/28	0	0.00	1	40.00	40.00	-1	6,858	-0.01%
2023/08/25	2	39.78	1	39.90	39.60	1	6,877	0.01%
2023/08/24	1.1	39.66	1	39.90	39.85	0.1	6,873	0.00%
2023/08/23	1	39.50	0	0.00	39.80	1	6,882	0.01%
2023/08/22	1	39.40	0	39.70	39.50	1	6,913	0.01%
2023/08/21	10.1	39.60	3.1	39.60	39.70	7	6,952	0.10%
2023/08/18	8.1	39.13	0	0.00	39.10	8.1	6,956	0.12%
2023/08/17	4.7	39.05	82	39.10	39.30	-77.3	6,973	-1.11%
2023/08/16	9.3	39.27	0	39.45	39.25	9.3	6,944	0.13%
2023/08/15	28.1	40.01	1	40.15	39.80	27.1	6,924	0.39%
2023/08/14	4	39.94	26.1	40.06	40.45	-22.1	6,912	-0.32%
2023/08/11	0.6	40.01	0	0.00	40.00	0.6	6,903	0.01%
2023/08/10	6.3	39.83	1	39.90	40.00	5.3	6,895	0.08%
2023/08/09	5.1	40.01	2	40.20	40.20	3.1	6,878	0.05%
2023/08/08	9.6	40.33	6.1	40.35	40.30	3.5	6,845	0.05%
2023/08/07	0.5	40.42	5	40.59	40.55	-4.5	6,803	-0.07%
2023/08/04	7	40.34	24.1	40.45	40.55	-17.1	6,777	-0.25%
2023/08/02	9.1	39.78	0	0.00	39.75	9.1	6,645	0.14%
2023/08/01	4.3	40.04	2	40.15	40.00	2.3	6,630	0.03%
2023/07/31	3.1	40.18	3	40.20	40.30	0.1	6,594	0.00%
2023/07/28	6.2	40.09	10	40.29	40.10	-3.8	6,533	-0.06%
2023/07/27	6.5	39.90	8.1	40.01	40.00	-1.6	6,457	-0.03%
2023/07/26	30.3	39.82	23.5	39.76	40.10	6.8	6,364	0.11%
2023/07/25	37.1	38.79	13.2	39.00	39.00	23.9	6,194	0.39%
2023/07/24	28.1	38.63	0.3	38.80	38.20	27.8	5,957	0.47%
2023/07/21	39.8	39.79	1	39.40	39.15	38.8	5,687	0.68%
2023/07/20	50.1	40.74	2	40.90	40.50	48.1	5,406	0.89%
2023/07/19	5.2	43.98	7	44.49	44.80	-1.8	4,905	-0.04%
2023/07/18	4	43.84	0	0.00	43.80	4	4,506	0.09%
2023/07/17	6	43.97	6	44.02	43.90	0	4,362	0.00%
2023/07/14	8.6	43.91	0	0.00	43.90	8.6	4,331	0.20%
2023/07/13	9	43.92	0	0.00	43.80	9	4,278	0.21%
2023/07/12	1.2	43.87	0	0.00	43.95	1.2	4,234	0.03%
2023/07/11	4.1	43.90	0	0.00	43.90	4.1	4,244	0.10%
2023/07/10	5	43.85	0	0.00	43.85	5	4,253	0.12%
2023/07/07	22.1	43.68	0	0.00	43.95	22.1	4,262	0.52%
2023/07/06	5.6	44.24	3	43.97	44.10	2.6	4,269	0.06%
2023/07/05	4	44.75	0	0.00	44.70	4	4,219	0.09%
2023/07/04	1	44.68	0.4	44.73	44.60	0.6	4,168	0.01%
2023/07/03	1	44.65	1	44.51	44.60	0	4,158	0.00%
2023/06/30	4.1	44.49	0	0.00	44.40	4.1	4,174	0.10%
2023/06/29	1	44.75	12	44.71	44.65	-11	4,155	-0.26%
2023/06/28	69	44.52	2	44.50	44.60	67	4,159	1.61%
2023/06/27	5	44.43	2	44.60	44.30	3	4,159	0.07%
2023/06/26	3	44.60	2.1	44.62	44.60	0.9	4,172	0.02%
2023/06/21	3	44.05	0	0.00	44.20	3	4,105	0.07%
2023/06/20	0	0.00	0.3	44.25	44.10	-0.3	4,077	-0.01%
2023/06/19	0.1	44.00	0	0.00	44.05	0.1	4,050	0.00%
2023/06/16	0	44.20	5	44.10	43.95	-5	4,021	-0.12%
2023/06/15	0.1	44.05	0	0.00	43.90	0.1	3,933	0.00%
2023/06/14	4.2	43.96	0	0.00	44.00	4.2	4,073	0.10%
2023/06/13	1.6	44.12	0	0.00	44.00	1.6	4,061	0.04%
2023/06/12	1.2	44.41	0	0.00	44.35	1.2	4,045	0.03%
2023/06/09	1.1	44.41	0	0.00	44.60	1.1	4,078	0.03%
2023/06/08	0	0.00	0.1	44.66	44.65	-0.1	4,129	0.00%
2023/06/07	2.2	44.51	0	0.00	44.40	2.2	4,153	0.05%
2023/06/06	4	44.54	0	0.00	44.60	4	4,132	0.10%
2023/06/05	0	0.00	0.1	44.50	44.55	-0.1	4,293	0.00%
2023/05/31	0.5	44.25	27	44.20	43.95	-26.5	4,293	-0.62%
2023/05/30	0.2	44.03	1	44.10	44.05	-0.9	4,255	-0.02%
2023/05/29	3.2	43.79	0	0.00	43.85	3.2	4,269	0.07%
2023/05/26	0	0.00	1	44.00	43.90	-1	4,300	-0.02%
2023/05/25	5	44.06	20	44.15	44.00	-15	4,313	-0.35%
2023/05/24	0	0.00	0.1	44.40	44.35	-0.1	4,282	0.00%
2023/05/23	0	0.00	0.5	44.55	44.65	-0.5	4,285	-0.01%
2023/05/22	0	0.00	1	44.55	44.50	-1	4,325	-0.02%
2023/05/19	0	0.00	3.1	44.45	44.50	-3.1	4,313	-0.07%
2023/05/18	2	44.15	6	44.29	44.30	-4	4,283	-0.09%
2023/05/17	0	44.30	0	44.35	44.35	0	4,286	0.00%
2023/05/15	1.1	43.90	6	43.97	44.25	-4.9	4,280	-0.11%
2023/05/12	0.1	43.85	0	0.00	43.95	0.1	4,311	0.00%
2023/05/11	0.1	43.85	0	0.00	43.85	0.1	4,290	0.00%
2023/05/10	0	0.00	1	43.95	44.15	-1	4,282	-0.02%
2023/05/09	1	44.26	1	44.45	44.45	0	4,258	0.00%
2023/05/08	0	0.00	2	44.45	44.50	-2	4,277	-0.05%
2023/05/04	41	44.40	4	44.39	44.35	37	4,275	0.87%
2023/04/28	0	0.00	28	43.90	43.95	-28	4,451	-0.63%
2023/04/25	14	44.26	10	44.21	43.95	4	4,484	0.09%
2023/04/21	0	0.00	1	43.85	43.80	-1	4,388	-0.02%
2023/04/20	0.5	43.65	0	0.00	43.50	0.5	4,401	0.01%
2023/04/19	0.1	43.70	1	43.70	43.30	-0.9	4,465	-0.02%
2023/04/18	0	0.00	5	43.75	43.60	-5	4,436	-0.11%
2023/04/17	1	43.75	0	0.00	43.75	1	4,447	0.02%
2023/04/14	1	43.50	0	0.00	43.65	1	4,455	0.02%
2023/04/12	0	0.00	0.1	44.20	43.90	-0.1	4,438	0.00%
2023/04/11	0	0.00	13	44.10	44.10	-13	4,439	-0.29%
2023/04/10	0	0.00	68	43.32	43.60	-68	4,400	-1.55%
2023/04/07	0.1	43.35	0	0.00	43.25	0.1	4,406	0.00%
2023/04/06	1	43.35	1	43.25	43.40	0	4,417	0.00%
2023/03/31	5.1	43.35	1	43.35	43.30	4.1	4,467	0.09%
2023/03/30	0.1	43.20	0	0.00	43.20	0.1	4,966	0.00%
2023/03/29	0	43.25	1	43.25	43.30	-1	5,471	-0.02%
2023/03/28	0.6	43.17	5	43.16	43.10	-4.4	5,913	-0.07%
2023/03/27	0	43.03	0	0.00	42.90	0	6,358	0.00%
2023/03/24	0.7	43.15	0	0.00	43.00	0.7	6,945	0.01%
2023/03/23	1.3	42.97	0	0.00	43.00	1.3	7,009	0.02%
2023/03/22	0	0.00	1	43.00	42.90	-1	7,065	-0.01%
2023/03/21	1	42.80	1	42.70	42.70	0	7,117	0.00%
2023/03/20	3	42.55	0.8	42.71	42.70	2.2	7,146	0.03%
2023/03/17	2.1	42.67	0	43.00	42.65	2.1	7,223	0.03%
2023/03/16	6	42.76	0	0.00	43.00	6	7,078	0.09%
2023/03/15	2	42.92	4.3	42.89	42.95	-2.2	7,080	-0.03%
2023/03/14	2	42.50	0	0.00	42.60	2	7,079	0.03%
2023/03/13	1	42.45	6.2	42.73	42.85	-5.2	7,074	-0.07%
2023/03/10	0.1	42.95	0	0.00	42.85	0.1	7,074	0.00%
2023/03/09	3	43.25	6	43.18	43.25	-3	7,136	-0.04%
2023/03/08	18.6	43.08	0	0.00	43.25	18.6	7,175	0.26%
2023/03/07	3	44.38	0	0.00	44.55	3	7,054	0.04%
2023/03/06	2	44.40	0	0.00	44.50	2	7,091	0.03%
2023/03/03	0	0.00	6.2	44.40	44.35	-6.2	7,085	-0.09%
2023/03/02	0	0.00	4	44.08	44.20	-4	7,104	-0.06%
2023/03/01	7.1	44.22	0	0.00	44.10	7.1	7,089	0.10%
2023/02/24	0.2	44.40	2.1	44.62	44.75	-1.9	7,063	-0.03%
2023/02/23	5	44.37	12	44.59	44.50	-7	7,026	-0.10%
2023/02/22	0	0.00	2	44.00	44.00	-2	7,021	-0.03%
2023/02/21	0	43.55	1	43.75	44.00	-1	7,077	-0.01%
2023/02/20	0	0.00	26.8	43.24	43.75	-26.8	7,107	-0.38%
2023/02/17	0	0.00	23	42.72	42.85	-23	7,081	-0.33%
2023/02/16	3	42.50	3	42.40	42.55	0	7,193	0.00%
2023/02/15	21	42.17	4	42.35	42.15	17	7,233	0.24%
2023/02/13	0.6	42.15	0	0.00	42.10	0.6	7,215	0.01%
2023/02/10	8.2	42.04	0	0.00	42.20	8.2	7,206	0.11%
2023/02/09	0	42.25	0	0.00	42.25	0	7,184	0.00%
2023/02/08	2.1	42.10	3	42.15	42.30	-1	7,230	-0.01%
2023/02/07	3	42.10	1	42.20	42.15	2	7,241	0.03%
2023/02/06	6	42.10	3	42.12	42.00	3	7,251	0.04%
2023/02/02	13	42.46	0	0.00	42.45	13	7,240	0.18%
2023/02/01	3	42.55	1	42.55	42.65	2	7,219	0.03%
2023/01/31	0	42.70	1.1	42.91	42.15	-1.1	7,253	-0.02%
2023/01/30	0	0.00	2.2	43.11	42.95	-2.2	7,195	-0.03%
2023/01/17	2	42.60	0	0.00	42.65	2	7,103	0.03%
2023/01/16	0	0.00	11	42.45	42.60	-11	7,080	-0.16%
2023/01/13	6	42.18	0	0.00	42.15	6	7,047	0.09%
2023/01/12	1	42.00	1	42.00	41.95	0	7,200	0.00%
2023/01/10	0	0.00	21	41.60	41.80	-21	7,438	-0.28%
2023/01/09	16	41.67	5	41.50	41.80	11	7,539	0.15%
2023/01/06	15	41.25	2.1	41.25	41.35	12.9	7,519	0.17%
2023/01/05	0	0.00	10	41.15	41.10	-10	7,569	-0.13%
2023/01/03	0	0.00	0	40.85	40.60	0	7,644	0.00%
2022/12/30	2	41.00	0	0.00	41.00	2	7,646	0.03%
2022/12/29	0	41.00	5	40.70	40.80	-5	7,691	-0.06%
2022/12/28	2.1	41.20	1	41.20	41.15	1.1	7,725	0.01%
2022/12/26	1	41.45	0.3	41.55	41.50	0.7	7,815	0.01%
2022/12/23	5	41.55	0	0.00	41.55	5	7,932	0.06%
2022/12/22	0	0.00	2	41.38	41.45	-2	8,088	-0.02%
2022/12/21	4	40.50	0	0.00	40.55	4	7,736	0.05%
2022/12/20	1.1	40.86	5	40.90	40.90	-3.9	7,354	-0.05%
2022/12/19	14	41.03	2	41.20	41.30	12	7,031	0.17%
2022/12/16	2.6	40.49	8	41.74	41.90	-5.4	6,678	-0.08%
2022/12/15	1.8	41.14	0.3	41.28	40.95	1.5	6,245	0.02%
2022/12/14	0	0.00	0.5	41.50	41.20	-0.5	6,339	-0.01%
2022/12/13	4.4	41.07	0	0.00	41.15	4.4	6,429	0.07%
2022/12/12	0.1	41.25	0	0.00	41.25	0.1	6,475	0.00%
2022/12/09	0	0.00	2.3	41.40	41.35	-2.3	6,702	-0.03%
2022/12/08	0.1	41.10	0	0.00	41.00	0.1	6,767	0.00%
2022/12/07	0.5	41.30	0	0.00	40.90	0.5	6,842	0.01%
2022/12/06	0	0.00	0	41.20	41.25	0	6,911	0.00%
2022/12/05	0.1	41.05	0	0.00	41.20	0.1	6,924	0.00%
2022/12/02	0.3	40.95	0	0.00	40.85	0.3	6,928	0.00%
2022/12/01	5.5	40.92	0	0.00	40.80	5.5	6,996	0.08%
2022/11/29	0	0.00	5	40.99	41.05	-5	7,117	-0.07%
2022/11/28	20.1	40.43	1	40.60	40.45	19.1	7,129	0.27%
2022/11/24	0.1	41.00	0	0.00	41.10	0.1	7,267	0.00%
2022/11/23	3.1	40.71	0	0.00	40.75	3.1	7,271	0.04%
2022/11/22	1.4	40.68	0	0.00	40.95	1.4	7,309	0.02%
2022/11/21	1.5	41.15	3	40.93	41.05	-1.5	7,316	-0.02%
2022/11/18	3	41.12	0	0.00	41.25	3	7,332	0.04%
2022/11/17	2	41.45	4.7	41.37	41.45	-2.7	7,324	-0.04%
2022/11/16	1	40.40	4	40.53	40.50	-3	7,276	-0.04%
2022/11/15	2	40.40	8.1	40.20	40.75	-6	7,234	-0.08%
2022/11/14	9	40.30	0	0.00	40.60	9	7,216	0.12%
2022/11/11	0	0.00	2	38.85	39.05	-2	7,144	-0.03%
2022/11/10	1	38.55	5	38.55	38.55	-4	7,136	-0.06%
2022/11/09	1	38.35	15	38.26	38.50	-14	7,194	-0.19%
2022/11/08	1.6	38.07	16	38.03	37.95	-14.4	7,211	-0.20%
2022/11/07	1.1	37.52	5.2	37.65	37.60	-4.1	7,222	-0.06%
2022/11/04	3.3	36.98	0	0.00	37.45	3.3	7,319	0.05%
2022/11/03	0.1	37.00	0	0.00	37.30	0.1	7,296	0.00%
2022/11/02	5	37.41	5	37.70	37.50	0	7,279	0.00%
2022/11/01	0	37.60	3	37.00	37.55	-3	7,264	-0.04%
2022/10/31	0	37.30	0	0.00	37.30	0	7,299	0.00%
2022/10/28	2	37.23	0	0.00	37.10	2	7,370	0.03%
2022/10/27	5.1	37.37	4	37.85	37.25	1.1	7,398	0.02%
2022/10/26	1	37.40	0.4	37.58	37.35	0.6	7,423	0.01%
2022/10/25	13.1	36.89	0	0.00	37.15	13.1	7,472	0.17%
2022/10/24	4	37.45	0	0.00	37.40	4	7,595	0.05%
2022/10/21	0.1	37.41	15	37.51	37.50	-14.9	7,832	-0.19%
2022/10/20	17.2	37.10	0	0.00	37.10	17.2	8,030	0.21%
2022/10/19	4	38.11	2	38.30	37.95	2	7,982	0.03%
2022/10/18	11.4	37.56	0	0.00	37.70	11.4	8,056	0.14%
2022/10/17	1.2	38.03	0	0.00	38.00	1.2	8,044	0.01%
2022/10/14	1.2	38.52	0.2	39.00	38.45	1	8,050	0.01%
2022/10/13	2.1	38.86	0	38.75	38.70	2	8,129	0.03%
2022/10/12	0.1	39.78	0.1	39.82	39.80	0	8,245	0.00%
2022/10/11	2	39.65	3	39.61	39.70	-1	8,320	-0.01%
2022/10/07	1	40.15	13	40.10	40.00	-12	8,353	-0.14%
2022/10/06	0.2	40.25	0	0.00	40.15	0.2	8,382	0.00%
2022/10/04	4	39.59	2	39.70	39.40	2	8,375	0.02%
2022/10/03	7.1	38.98	0.3	39.15	39.00	6.8	8,310	0.08%
2022/09/30	14.4	39.65	0	0.00	39.40	14.4	8,299	0.17%
2022/09/29	6.3	39.83	6	40.08	40.05	0.3	8,225	0.00%
2022/09/28	11.3	40.52	0.1	40.25	39.90	11.2	8,058	0.14%
2022/09/27	4.1	40.78	2	41.60	40.75	2.1	7,975	0.03%
2022/09/26	10.1	41.43	1	41.20	40.95	9.1	7,925	0.12%
2022/09/23	5.2	42.56	0	0.00	42.35	5.2	7,903	0.07%
2022/09/22	5.3	42.71	2.1	43.82	43.85	3.2	7,862	0.04%
2022/09/21	2	43.70	0	0.00	43.85	2	7,700	0.03%
2022/09/20	0.4	43.65	2	44.10	43.95	-1.6	7,532	-0.02%
2022/09/19	2	44.20	2	44.15	44.10	0	7,403	0.00%
2022/09/16	2	44.45	9	44.67	44.20	-7	7,316	-0.10%
2022/09/15	0	0.00	1	44.85	44.85	-1	7,214	-0.01%
2022/09/14	0.6	44.30	5	44.43	44.30	-4.4	7,263	-0.06%
2022/09/13	0.1	44.30	23.1	44.21	44.45	-23	7,393	-0.31%
2022/09/12	0	44.00	1.1	44.47	44.10	-1	7,532	-0.01%
2022/09/08	0	0.00	12.6	43.90	44.05	-12.6	7,817	-0.16%
2022/09/07	0.1	43.75	2.5	43.65	43.75	-2.4	7,844	-0.03%
2022/09/06	3.2	42.83	8	43.21	43.45	-4.8	7,791	-0.06%
2022/09/05	0.1	42.92	13.4	42.89	42.65	-13.3	7,654	-0.17%
2022/09/02	2	42.20	0	0.00	42.30	2	7,556	0.03%
2022/09/01	12.8	42.40	0	0.00	42.35	12.8	7,540	0.17%
2022/08/31	0	0.00	3.2	43.23	43.25	-3.2	7,448	-0.04%
2022/08/30	5	42.29	11	42.52	42.45	-6	7,379	-0.08%
2022/08/29	13	42.22	3	42.35	42.45	10	7,381	0.14%
2022/08/26	4	42.50	4	42.68	42.80	0	7,366	0.00%
2022/08/25	5	42.33	35	42.42	42.65	-30	7,355	-0.41%
2022/08/24	2	42.20	22	42.13	42.50	-20	7,319	-0.27%
2022/08/23	2.2	42.34	0	0.00	42.55	2.2	7,368	0.03%
2022/08/22	0	42.60	2	42.75	42.75	-2	7,368	-0.03%
2022/08/19	0.1	42.50	0	0.00	42.60	0.1	7,376	0.00%
2022/08/18	0	0.00	4	42.70	42.90	-4	7,346	-0.05%
2022/08/16	27	42.30	10	42.38	42.40	17	7,294	0.23%
2022/08/12	4	41.88	0	0.00	41.95	4	7,241	0.06%
2022/08/11	10.1	41.65	7	41.65	42.25	3.1	7,283	0.04%
2022/08/10	1.1	40.96	0	0.00	41.00	1.1	7,214	0.01%
2022/08/08	2	40.80	0	0.00	40.90	2	7,270	0.03%
2022/08/05	0.1	41.05	0	0.00	40.95	0.1	7,311	0.00%
2022/08/04	2	40.78	2	41.40	40.70	0	7,332	0.00%
2022/08/03	1	41.35	0	0.00	41.45	1	7,299	0.01%
2022/08/02	0.3	41.30	0	0.00	41.40	0.3	7,281	0.00%
2022/08/01	2.2	41.23	2	41.28	41.35	0.2	7,234	0.00%
2022/07/29	2	41.03	8	41.18	41.45	-6	7,210	-0.08%
2022/07/28	29.6	40.44	12	40.78	40.50	17.6	7,044	0.25%
2022/07/27	7.4	44.51	5	44.49	44.45	2.4	6,806	0.04%
2022/07/26	0.2	44.76	6	44.71	44.65	-5.8	6,605	-0.09%
2022/07/25	0.3	44.88	8.4	44.90	44.90	-8.1	6,528	-0.12%
2022/07/22	1	44.55	14	44.60	44.85	-13	6,469	-0.20%
2022/07/21	3	44.00	18	44.32	44.50	-15	6,390	-0.23%
2022/07/20	2	44.05	2	44.30	44.05	0	6,250	0.00%
2022/07/19	0	0.00	3.3	44.53	44.10	-3.3	6,176	-0.05%
2022/07/18	2	42.75	2	43.30	43.95	0	6,026	0.00%
2022/07/15	6.1	43.39	0	0.00	43.00	6.1	5,991	0.10%
2022/07/11	0	0.00	1	44.00	44.05	-1	5,858	-0.02%
2022/07/08	3.1	43.77	0	0.00	43.85	3.1	5,876	0.05%
2022/07/07	0.1	43.98	0	0.00	43.85	0.1	5,874	0.00%
2022/07/06	0	0.00	3.7	44.13	44.10	-3.7	5,892	-0.06%
2022/07/05	0	0.00	2	44.20	44.30	-2	5,883	-0.03%
2022/07/04	8	44.04	28	44.18	43.90	-20	5,812	-0.34%
2022/07/01	30	44.05	28	44.18	44.20	2	5,772	0.03%
2022/06/30	6	43.67	14	43.92	43.80	-8	5,702	-0.14%
2022/06/29	2	43.65	4	43.88	43.70	-2	5,685	-0.04%
2022/06/28	2	43.55	2	43.70	43.65	0	5,710	0.00%
2022/06/27	2	43.75	12.5	44.04	44.00	-10.5	5,730	-0.18%
2022/06/24	11	43.34	15.5	43.79	43.60	-4.5	5,706	-0.08%
2022/06/23	11	42.98	3	43.33	42.95	8	5,696	0.14%
2022/06/22	0	0.00	12	43.48	43.60	-12	5,547	-0.22%
2022/06/21	1	43.25	9	43.11	43.05	-8	5,378	-0.15%
2022/06/20	18.1	42.57	1	42.45	42.40	17.1	5,189	0.33%
2022/06/17	9.2	42.50	1	42.55	43.45	8.2	4,975	0.17%
2022/06/16	4.1	43.36	1	43.40	43.10	3.1	4,694	0.07%
2022/06/15	2.3	43.31	0	0.00	43.30	2.3	4,782	0.05%
2022/06/13	4.3	43.73	1	43.70	43.70	3.3	4,849	0.07%
2022/06/10	8	44.24	4.5	44.47	44.15	3.5	4,878	0.07%
2022/06/09	2	44.40	2	44.70	44.65	0	4,884	0.00%
2022/06/08	0.1	44.75	2	44.80	44.80	-2	4,909	-0.04%
2022/06/07	2	44.23	0	0.00	44.20	2	4,936	0.04%
2022/06/06	5	44.45	15.4	44.41	44.35	-10.4	4,980	-0.21%
2022/06/02	8.5	44.48	4	44.60	44.40	4.5	5,039	0.09%
2022/06/01	0	0.00	0.6	45.03	44.80	-0.6	5,081	-0.01%
2022/05/31	1.1	45.18	2	45.40	44.40	-1	5,086	-0.02%
2022/05/30	2	45.50	6.5	45.50	45.50	-4.5	5,005	-0.09%
2022/05/27	0.1	45.03	8	45.01	45.20	-7.9	4,988	-0.16%
2022/05/26	2	44.60	2	44.95	44.50	0	5,028	0.00%
2022/05/24	2	44.15	0	44.25	44.00	2	5,152	0.04%
2022/05/23	1	44.35	0	0.00	44.40	1	5,157	0.02%
2022/05/20	2	43.83	0	0.00	44.00	2	5,149	0.04%
2022/05/19	7.1	43.50	0	43.80	43.65	7	5,152	0.14%
2022/05/18	8.1	44.63	0	0.00	44.65	8.1	5,074	0.16%
2022/05/17	0	45.15	0	0.00	44.75	0	5,056	0.00%
2022/05/16	6	44.95	3	45.12	44.95	3	5,041	0.06%
2022/05/13	0	0.00	1.2	44.87	45.05	-1.2	5,021	-0.02%
2022/05/12	2.1	44.79	23.6	44.61	44.40	-21.5	5,005	-0.43%
2022/05/11	1.1	45.33	2	45.58	45.30	-0.9	4,990	-0.02%
2022/05/10	0.2	46.11	1	45.95	46.15	-0.8	4,974	-0.02%
2022/05/09	4.1	46.45	5.7	46.76	46.30	-1.7	4,999	-0.03%
2022/05/06	0.1	47.00	1	46.90	47.20	-0.9	5,016	-0.02%
2022/05/05	4	47.40	0	0.00	47.45	4	5,076	0.08%
2022/05/04	0	47.30	1.1	47.22	47.45	-1.1	5,089	-0.02%
2022/05/03	0	47.50	0	0.00	47.50	0	5,156	0.00%
2022/04/29	0.1	48.00	6	48.08	48.10	-5.9	5,185	-0.11%
2022/04/28	0.2	47.58	15	47.65	48.00	-14.9	5,155	-0.29%
2022/04/27	0.1	46.65	4.9	47.05	47.10	-4.8	5,045	-0.10%
2022/04/26	0	47.15	14.5	47.07	47.20	-14.5	5,005	-0.29%
2022/04/25	0.1	46.95	2.9	46.81	46.90	-2.8	5,021	-0.06%
2022/04/22	0	47.40	1	47.10	47.55	-1	4,970	-0.02%
2022/04/21	5	47.63	8	47.89	47.70	-3	4,967	-0.06%
2022/04/20	1	47.20	2.1	46.91	47.35	-1.1	4,918	-0.02%
2022/04/19	3	46.88	0	0.00	46.95	3	4,868	0.06%
2022/04/18	6.1	46.56	0	0.00	46.55	6.1	4,870	0.13%
2022/04/15	2.1	46.90	0.1	46.95	46.90	2	4,815	0.04%
2022/04/14	1.3	47.33	0	0.00	47.20	1.3	4,803	0.03%
2022/04/13	1.6	47.41	6	47.30	47.50	-4.4	4,793	-0.09%
2022/04/12	0	0.00	12.5	47.32	47.20	-12.5	4,759	-0.26%
2022/04/11	4.2	47.59	7.7	47.79	47.60	-3.5	4,721	-0.07%
2022/04/08	15.2	47.95	2	47.95	47.80	13.2	4,698	0.28%
2022/04/07	15.2	48.00	15.1	48.30	47.95	0.1	4,687	0.00%
2022/04/06	7	47.99	37.9	48.43	48.45	-30.9	4,635	-0.67%
2022/04/01	40.1	48.08	0	0.00	48.00	40.1	4,572	0.88%
2022/03/31	0.2	48.55	11.3	48.59	48.60	-11.1	4,523	-0.25%
2022/03/30	1.4	48.40	17	48.46	48.50	-15.6	4,484	-0.35%
2022/03/29	0.1	48.30	11	48.35	48.40	-10.9	4,595	-0.24%
2022/03/28	1	47.85	1.1	48.01	48.10	-0.1	4,740	0.00%
2022/03/25	20.2	48.16	4.1	48.11	48.25	16.1	4,870	0.33%
2022/03/24	0.2	48.23	6.2	48.40	48.45	-6	5,077	-0.12%
2022/03/23	0.1	48.10	0	0.00	48.10	0.1	5,547	0.00%
2022/03/22	5.1	48.05	8.2	48.32	48.30	-3.2	5,665	-0.06%
2022/03/21	1	47.95	4	48.11	48.25	-3	5,666	-0.05%
2022/03/18	1.6	47.98	3	47.97	47.90	-1.4	5,639	-0.03%
2022/03/17	6.1	47.85	103.3	47.83	48.00	-97.2	5,546	-1.75%	大賣/
2022/03/16	2.3	47.30	48.1	47.21	47.60	-45.8	5,446	-0.84%
2022/03/15	3.5	47.01	16.1	47.11	47.30	-12.6	5,432	-0.23%
2022/03/14	3.2	46.95	5.4	47.07	47.20	-2.3	5,397	-0.04%
2022/03/11	2.2	46.60	1.3	46.59	46.70	0.9	5,384	0.02%
2022/03/10	5.1	46.26	5	46.36	46.45	0.1	5,401	0.00%
2022/03/09	2.2	45.81	19	45.79	45.95	-16.8	5,381	-0.31%
2022/03/08	4	44.91	1.5	44.79	44.85	2.5	5,397	0.05%
2022/03/07	3	45.30	2.5	45.32	45.50	0.5	5,444	0.01%
2022/03/04	0	45.95	10	45.80	46.00	-10	5,677	-0.18%
2022/03/03	3.2	46.14	1	46.10	46.20	2.2	5,775	0.04%
2022/03/02	0	0.00	1	46.05	46.20	-1	5,897	-0.02%
2022/03/01	0.3	46.06	1.1	46.03	46.10	-0.8	6,284	-0.01%
2022/02/25	18	45.22	1	45.30	45.10	17	6,461	0.26%
2022/02/24	8	45.44	4.5	45.46	45.55	3.5	6,645	0.05%
2022/02/23	2.1	45.85	1	45.80	45.90	1.1	6,620	0.02%
2022/02/22	6	45.55	1.2	45.52	45.75	4.8	6,639	0.07%
2022/02/21	1.1	45.75	2	45.30	45.95	-0.9	6,681	-0.01%
2022/02/18	2	45.40	1.5	45.53	45.75	0.5	6,713	0.01%
2022/02/17	1.2	45.70	2	45.60	45.70	-0.8	6,763	-0.01%
2022/02/16	2.6	45.25	0	0.00	45.40	2.6	6,800	0.04%
2022/02/15	1	45.10	0	0.00	45.00	1	6,848	0.01%
2022/02/14	3.9	45.06	5	45.20	45.30	-1.1	6,887	-0.02%
2022/02/11	11.1	45.48	9	45.37	45.50	2.1	6,892	0.03%
2022/02/10	4.4	45.20	5	45.24	45.30	-0.6	6,861	-0.01%
2022/02/09	2.4	45.00	28.2	45.07	45.20	-25.8	6,866	-0.38%
2022/02/08	8	44.86	3	44.70	44.75	5	6,837	0.07%
2022/02/07	1	44.20	6	44.55	44.80	-5	6,799	-0.07%
2022/01/26	0	0.00	3.2	44.26	44.20	-3.2	6,712	-0.05%
2022/01/25	6.3	44.05	1	44.05	44.15	5.3	6,725	0.08%
2022/01/24	1.5	44.63	1	44.40	44.65	0.5	6,700	0.01%
2022/01/21	0.1	44.30	5	44.32	44.50	-4.9	6,705	-0.07%
2022/01/20	0.1	44.45	3	44.43	44.35	-3	6,679	-0.04%
2022/01/19	2.1	44.35	0	0.00	44.40	2.1	6,741	0.03%
2022/01/18	0.1	44.60	1	44.55	44.55	-1	6,782	-0.01%
2022/01/17	5.1	44.40	1	44.30	44.40	4.1	6,779	0.06%
2022/01/14	0.1	44.30	9	44.41	44.60	-8.9	6,841	-0.13%
2022/01/13	7	44.46	2	44.60	44.40	5	6,928	0.07%
2022/01/11	0	0.00	1	44.25	44.35	-1	7,034	-0.01%
2022/01/10	0	0.00	1.1	44.21	44.30	-1.1	7,035	-0.02%
2022/01/07	0.3	44.15	1	44.10	44.30	-0.7	7,076	-0.01%
2022/01/06	2	43.90	0	0.00	44.10	2	7,082	0.03%
2022/01/05	0	0.00	4.1	43.80	43.90	-4.1	7,110	-0.06%
2022/01/04	7.2	43.69	5	43.68	43.80	2.2	7,165	0.03%
2022/01/03	10.3	44.06	6	44.20	44.00	4.3	7,163	0.06%
2021/12/30	5	44.23	2	44.28	44.30	3	7,237	0.04%
2021/12/29	1	44.20	3	44.22	44.25	-2	7,342	-0.03%
2021/12/27	0.2	44.10	5	44.15	44.15	-4.9	7,488	-0.06%
2021/12/24	3.2	44.20	4	44.31	44.25	-0.9	7,594	-0.01%
2021/12/23	1.1	44.29	28	44.29	44.30	-26.9	7,666	-0.35%
2021/12/22	1.1	43.94	0	0.00	43.90	1.1	7,640	0.01%
2021/12/21	5.2	43.60	16	43.74	43.75	-10.9	7,525	-0.14%
2021/12/20	40.4	43.50	2.1	43.60	43.40	38.3	7,443	0.51%
2021/12/17	13	43.10	5	43.35	42.95	8	7,317	0.11%
2021/12/16	8.5	42.75	0	0.00	42.95	8.5	6,964	0.12%
2021/12/15	0	0.00	3	43.30	43.40	-3	7,026	-0.04%
2021/12/14	0	0.00	5.1	43.14	43.05	-5.1	7,593	-0.07%
2021/12/13	15.2	43.26	0	0.00	43.00	15.2	7,641	0.20%
2021/12/10	1	43.50	0	0.00	43.45	1	7,685	0.01%
2021/12/09	0.1	43.45	3	43.42	43.50	-2.9	7,821	-0.04%
2021/12/08	5.5	43.46	15	43.49	43.50	-9.5	7,912	-0.12%
2021/12/07	2.4	43.20	20	43.04	43.25	-17.7	7,889	-0.22%
2021/12/06	14	43.08	1	42.90	43.15	13	7,900	0.16%
2021/12/03	19.1	42.59	8	42.46	42.75	11.1	7,906	0.14%
2021/12/02	3.2	42.19	0	0.00	42.40	3.2	7,916	0.04%
2021/12/01	11.2	42.19	0	0.00	42.35	11.2	7,893	0.14%
2021/11/30	16.3	42.55	2	42.88	42.00	14.3	7,801	0.18%
2021/11/29	8.3	42.26	14	42.34	42.45	-5.7	7,648	-0.07%
2021/11/26	40	42.25	14.2	42.28	42.25	25.8	7,690	0.34%
2021/11/25	59.5	42.55	3.1	42.64	42.35	56.5	7,640	0.74%
2021/11/24	35.1	43.38	1	43.65	43.35	34.1	7,303	0.47%
2021/11/23	35	43.93	5	44.04	44.10	30	7,119	0.42%
2021/11/22	4.4	44.78	0	0.00	44.70	4.4	6,948	0.06%
2021/11/19	0.4	45.03	4	44.91	45.05	-3.6	6,982	-0.05%
2021/11/18	10.9	44.63	1	44.70	44.70	9.9	6,995	0.14%
2021/11/17	19.3	44.88	0	0.00	44.90	19.3	6,971	0.28%
2021/11/16	9	45.08	2	45.10	45.10	7	7,035	0.10%
2021/11/15	6.8	45.35	1.8	45.42	45.25	5	7,160	0.07%
2021/11/12	0.2	45.50	5.5	45.48	45.55	-5.3	7,296	-0.07%
2021/11/11	6.6	45.08	11.2	45.20	45.30	-4.5	7,452	-0.06%
2021/11/10	0.2	44.85	13.1	44.70	44.80	-12.8	7,604	-0.17%
2021/11/09	1	44.65	0	0.00	44.80	1	7,684	0.01%
2021/11/08	5.1	44.64	9.1	44.77	44.90	-4	7,761	-0.05%
2021/11/05	0.2	44.76	1.2	44.66	44.80	-1.1	7,880	-0.01%
2021/11/04	13	44.45	0	0.00	44.50	13	7,989	0.16%
2021/11/03	0.1	44.55	4	44.35	44.50	-3.9	8,274	-0.05%
2021/11/02	1.3	44.63	1	44.55	44.50	0.3	8,560	0.00%
2021/11/01	3.1	44.20	0	0.00	44.20	3.1	9,889	0.03%
2021/10/29	1	44.25	0.4	44.40	44.30	0.6	10,272	0.01%
2021/10/28	2.5	44.37	0	0.00	44.35	2.5	10,635	0.02%
2021/10/27	11	44.34	0.6	44.40	44.30	10.4	10,946	0.10%
2021/10/26	5	44.59	0	0.00	44.50	5	11,126	0.04%
2021/10/25	6	44.65	0	0.00	44.60	6	11,240	0.05%
2021/10/22	11	45.01	10	45.00	44.85	1	11,524	0.01%
2021/10/20	23.2	44.73	1.3	44.92	44.75	21.9	11,540	0.19%
2021/10/19	14.3	45.15	0	0.00	45.15	14.3	11,564	0.12%
2021/10/18	0	0.00	1.1	45.43	45.45	-1.1	11,571	-0.01%
2021/10/15	2	45.50	1	45.50	45.50	1	11,647	0.01%
2021/10/14	0	0.00	17	45.70	45.35	-17	11,653	-0.15%
2021/10/13	1	45.50	10.1	45.50	45.40	-9.1	11,712	-0.08%
2021/10/12	11	45.20	0	0.00	45.45	11	11,714	0.09%
2021/10/08	1	45.75	0.3	46.00	45.85	0.7	11,754	0.01%
2021/10/07	11	45.90	11	45.70	45.80	0	11,867	0.00%
2021/10/06	0.3	45.60	1	45.45	45.65	-0.7	11,943	-0.01%
2021/10/05	0.2	45.40	21	45.19	45.30	-20.8	11,992	-0.17%
2021/10/04	21.3	45.58	3.1	45.40	45.45	18.2	12,199	0.15%
2021/10/01	43.9	45.31	1	45.30	45.35	42.9	12,505	0.34%
2021/09/29	6.2	45.44	3	45.40	45.80	3.2	12,769	0.02%
2021/09/28	0	0.00	1	46.20	46.35	-1	12,739	-0.01%
2021/09/27	2.2	46.26	20	46.48	46.45	-17.8	12,777	-0.14%
2021/09/24	5.1	46.48	2	46.45	46.45	3.1	12,781	0.02%
2021/09/23	3.1	45.97	6	46.02	46.15	-3	12,802	-0.02%
2021/09/22	14.5	44.91	8	44.89	45.60	6.5	12,728	0.05%
2021/09/17	30.6	45.13	35.2	45.21	45.00	-4.6	12,631	-0.04%
2021/09/16	20.3	46.30	35	46.35	46.50	-14.7	12,156	-0.12%
2021/09/15	15.3	46.36	1	46.40	46.35	14.3	12,235	0.12%
2021/09/14	10.7	46.42	12.2	46.40	46.50	-1.5	12,364	-0.01%
2021/09/13	45.9	45.87	9	45.57	45.90	36.9	12,543	0.29%
2021/09/10	0.1	44.90	1	44.90	44.95	-1	12,540	-0.01%
2021/09/09	0.1	44.55	0	0.00	44.35	0.1	12,815	0.00%
2021/09/08	3.4	44.69	5	44.58	44.75	-1.6	12,843	-0.01%
2021/09/07	2	45.05	1	44.75	45.15	1	12,851	0.01%
2021/09/06	4	44.69	6	44.88	44.90	-2	12,856	-0.02%
2021/09/03	6	45.00	0	0.00	45.10	6	12,872	0.05%
2021/09/02	14.4	45.05	1	44.95	44.85	13.4	12,909	0.10%
2021/09/01	4.1	45.36	1.1	45.68	45.65	2.9	12,873	0.02%
2021/08/31	4	44.56	0	0.00	44.90	4	12,807	0.03%
2021/08/30	7.1	44.64	2	44.65	44.70	5.1	12,887	0.04%
2021/08/27	5	43.94	20	43.90	44.20	-15	12,958	-0.12%
2021/08/26	28.1	43.68	0	0.00	43.65	28.1	13,077	0.21%
2021/08/25	10.1	43.99	85	44.15	43.95	-74.9	13,179	-0.57%
2021/08/24	85	43.75	2	43.70	43.80	83	13,181	0.63%
2021/08/23	7	43.60	2.1	43.76	43.60	4.9	13,450	0.04%
2021/08/20	5.3	43.21	0	0.00	43.00	5.3	13,560	0.04%
2021/08/19	4	43.44	1	43.45	43.35	3	13,576	0.02%
2021/08/18	0.1	43.90	1	43.50	44.10	-0.9	13,481	-0.01%
2021/08/17	13.1	44.09	29	44.04	43.75	-15.9	13,358	-0.12%
2021/08/16	19.2	44.80	14	44.76	44.60	5.2	13,185	0.04%
2021/08/13	30.1	45.69	5	45.58	45.60	25.1	13,220	0.19%
2021/08/12	127	45.66	6	45.70	45.75	121	13,236	0.91%	大買/鉅額交易
2021/08/11	11	45.52	0.1	45.65	45.60	10.9	13,278	0.08%
2021/08/10	8.1	45.62	0	0.00	45.55	8.1	13,322	0.06%
2021/08/09	14.7	45.40	8	45.68	45.85	6.7	13,401	0.05%
2021/08/06	31	46.15	0	0.00	46.05	31	13,317	0.23%
2021/08/05	167.4	46.18	51	46.70	46.35	116.4	13,269	0.88%	大買/鉅額交易
2021/08/04	56.4	51.94	5.8	52.19	51.90	50.6	12,479	0.41%
2021/08/03	25	51.89	21	52.12	52.10	4	12,408	0.03%
2021/08/02	8.3	51.61	1.5	51.98	51.80	6.7	12,169	0.06%
2021/07/30	12.1	51.91	38	51.80	51.80	-25.9	11,948	-0.22%
2021/07/29	2	52.20	11	52.00	52.40	-9	11,920	-0.08%
2021/07/28	15.2	52.08	10.1	52.24	52.10	5.1	11,887	0.04%
2021/07/27	5	52.84	2.1	53.05	53.00	2.9	11,895	0.02%
2021/07/26	11	53.23	6.5	53.31	53.10	4.5	11,977	0.04%
2021/07/23	5.1	52.79	0	0.00	52.80	5.1	12,029	0.04%
2021/07/22	2	52.25	0	0.00	52.20	2	12,113	0.02%
2021/07/21	2	51.80	8.2	52.40	52.50	-6.2	12,201	-0.05%
2021/07/20	0	0.00	6	52.28	52.00	-6	12,290	-0.05%
2021/07/19	1.1	51.82	4	52.28	52.50	-2.9	12,521	-0.02%
2021/07/16	3.1	51.93	18	52.03	52.00	-14.9	13,083	-0.11%
2021/07/15	12.1	51.96	2	51.90	51.90	10.1	13,526	0.07%
2021/07/14	0.1	52.40	6	52.50	52.50	-5.9	13,811	-0.04%
2021/07/13	1.2	52.57	22.2	52.69	52.60	-21	13,914	-0.15%
2021/07/12	0	0.00	6.5	52.58	52.70	-6.5	13,897	-0.05%
2021/07/09	6	52.63	6	52.77	52.80	0	14,021	0.00%
2021/07/08	49	52.57	49.3	52.74	53.00	-0.3	13,910	0.00%
2021/07/07	22	51.25	8.1	51.54	51.70	13.9	13,787	0.10%
2021/07/06	3	50.87	4	51.05	51.00	-1	13,683	-0.01%
2021/07/05	2.2	51.00	11	50.85	51.00	-8.8	13,593	-0.06%
2021/07/02	9	50.52	5	50.52	50.50	4	13,581	0.03%
2021/07/01	9.4	50.71	1	50.70	50.60	8.4	13,569	0.06%
2021/06/30	1.1	50.99	5	50.94	50.70	-3.9	13,613	-0.03%
2021/06/29	9	50.78	3	50.73	50.70	6	13,670	0.04%
2021/06/28	7	50.83	9	50.66	50.90	-2	13,734	-0.01%
2021/06/25	5.5	50.51	1	51.10	50.60	4.5	13,714	0.03%
2021/06/24	2	50.35	1	50.40	50.30	1	13,678	0.01%
2021/06/23	8	50.41	7	51.00	50.50	1	13,718	0.01%
2021/06/22	21.6	50.99	106	50.41	50.80	-84.4	13,538	-0.62%	大賣/
2021/06/21	16	50.04	3	50.05	50.00	13	13,225	0.10%
2021/06/18	112	50.55	0	0.00	50.40	112	13,154	0.85%	大買/鉅額交易
2021/06/17	1.1	50.91	0	0.00	51.10	1.1	13,078	0.01%
2021/06/16	4	50.80	2	50.95	51.10	2	13,141	0.02%
2021/06/15	1	50.50	60	50.83	50.70	-59	13,161	-0.45%
2021/06/11	31	50.52	20.1	50.80	50.70	11	13,164	0.08%
2021/06/10	33.1	50.45	1	50.50	50.60	32.1	13,104	0.24%
2021/06/09	10	50.50	1	50.60	50.60	9	13,056	0.07%
2021/06/08	20	50.90	0	0.00	50.90	20	12,995	0.15%
2021/06/07	52	51.40	32	51.39	51.10	20	12,983	0.15%
2021/06/04	14	51.66	17.5	51.71	51.40	-3.4	12,861	-0.03%
2021/06/03	23	51.66	3	51.83	51.80	20	12,799	0.16%
2021/06/02	10	51.72	4	51.53	51.90	6	12,694	0.05%
2021/06/01	5.1	51.50	2	51.55	51.60	3.1	12,507	0.02%
2021/05/31	10	51.55	12	51.41	51.90	-2	12,498	-0.02%
2021/05/28	3	50.50	0	0.00	50.40	3	12,277	0.02%
2021/05/27	1	49.95	4	50.01	50.20	-3	12,195	-0.02%
2021/05/26	4.1	49.98	11	49.97	50.10	-7	12,238	-0.06%
2021/05/25	0.2	50.20	7	50.30	50.30	-6.8	12,201	-0.06%
2021/05/24	1	50.20	20	50.19	50.30	-19	12,192	-0.16%
2021/05/21	8.1	51.05	5	52.61	50.60	3	12,257	0.02%
2021/05/20	3.1	49.97	6.1	50.02	50.10	-3	12,231	-0.02%
2021/05/19	3.1	49.47	0	0.00	49.85	3.1	12,225	0.03%
2021/05/18	14.4	48.89	13	49.18	49.95	1.4	12,155	0.01%
2021/05/17	12.1	47.96	12.1	48.08	48.45	-0.1	12,062	0.00%
2021/05/14	14.3	48.85	2	48.98	49.00	12.2	11,864	0.10%
2021/05/13	10	48.02	10.1	48.06	47.95	-0.1	11,669	0.00%
2021/05/12	11.4	48.16	18	48.53	48.55	-6.6	11,431	-0.06%
2021/05/11	18.2	51.16	25.6	50.64	50.10	-7.3	10,915	-0.07%
2021/05/10	9.8	50.70	17	50.66	50.90	-7.2	10,572	-0.07%
2021/05/07	12.5	50.12	103.5	50.30	50.30	-91	10,486	-0.87%	大賣/
2021/05/06	11	50.05	227	50.40	50.40	-216	10,473	-2.06%	大賣/鉅額交易
2021/05/05	19	49.58	5	49.11	49.30	14	10,288	0.14%
2021/05/04	23	48.64	19	48.61	48.55	4	10,187	0.04%
2021/05/03	7	49.58	18.5	49.62	49.60	-11.5	9,910	-0.12%
2021/04/29	20.8	50.00	3	50.00	49.95	17.8	9,850	0.18%
2021/04/28	340	50.01	11	50.29	50.20	329	9,744	3.38%	大買/鉅額交易
2021/04/27	2	50.70	4	50.43	50.30	-2	9,655	-0.02%
2021/04/26	15.6	50.60	4	50.28	50.80	11.6	9,515	0.12%
2021/04/23	23.3	50.18	4.2	50.12	50.20	19.1	9,403	0.20%
2021/04/22	50.2	53.21	35.9	52.92	51.60	14.3	9,290	0.15%
2021/04/21	59.6	51.79	6.2	50.90	52.20	53.4	8,729	0.61%
2021/04/20	72	51.32	38.1	50.38	50.70	33.9	8,278	0.41%
2021/04/19	9.2	49.68	9	49.81	50.00	0.2	7,927	0.00%
2021/04/16	4.7	48.69	0.2	48.95	48.95	4.5	7,718	0.06%
2021/04/15	8	48.65	11.1	48.52	48.30	-3.1	7,601	-0.04%
2021/04/14	12	47.38	2.8	47.31	47.40	9.2	7,401	0.12%
2021/04/13	12.5	47.21	13	47.30	47.35	-0.5	7,295	-0.01%
2021/04/12	8	46.76	0	0.00	46.80	8	7,099	0.11%
2021/04/09	11.2	46.81	2	46.83	46.70	9.2	6,989	0.13%
2021/04/08	11	46.94	16	46.78	46.90	-5	6,896	-0.07%
2021/04/07	4.4	46.86	1	47.05	47.00	3.4	6,870	0.05%
2021/04/06	17.1	46.99	8	46.99	47.10	9.1	6,824	0.13%
2021/04/01	19.1	47.09	3	47.10	47.10	16.1	6,725	0.24%
2021/03/31	1	47.35	207	47.15	47.80	-206	6,566	-3.14%	大賣/鉅額交易
2021/03/30	0	0.00	5	46.70	46.80	-5	6,465	-0.08%
2021/03/29	1	46.75	36	46.63	46.80	-35	6,422	-0.54%
2021/03/26	203	46.70	31	46.42	46.50	172	6,376	2.70%	大買/鉅額交易
2021/03/25	0	0.00	1	45.90	46.00	-1	6,283	-0.02%
2021/03/24	3	45.87	3	45.73	45.90	0	6,329	0.00%
2021/03/23	1	45.70	3.1	45.72	45.95	-2.1	6,426	-0.03%
2021/03/22	66	45.76	8	45.62	45.80	58	6,406	0.90%
2021/03/19	0	0.00	1	44.00	44.40	-1	6,194	-0.02%
2021/03/18	6	44.85	16	44.86	44.35	-10	6,098	-0.16%
2021/03/17	2.1	44.09	173	44.05	44.00	-170.9	6,039	-2.83%	大賣/鉅額交易
2021/03/16	4	43.60	4	44.20	44.05	0	6,002	0.00%
2021/03/15	6.1	43.90	8	44.00	43.75	-1.9	6,023	-0.03%
2021/03/12	1	43.65	5	44.00	43.90	-4	6,002	-0.07%
2021/03/11	177.1	44.00	4	44.10	43.90	173.1	6,049	2.86%	大買/鉅額交易
2021/03/10	16.1	43.87	1	44.00	43.75	15.1	6,056	0.25%
2021/03/09	3	43.75	6	43.74	43.90	-3	6,065	-0.05%
2021/03/08	1	43.20	1	43.50	43.45	0	6,040	0.00%
2021/03/05	3	43.00	1	42.95	43.15	2	5,986	0.03%
2021/03/04	19	42.79	2.1	43.06	43.20	16.9	6,171	0.27%
2021/03/03	10	43.10	2	43.20	43.10	8	6,118	0.13%
2021/03/02	2	42.80	28	42.90	42.50	-26	6,027	-0.43%
2021/02/26	0	0.00	1	42.30	42.65	-1	5,967	-0.02%
2021/02/25	0	0.00	5	43.25	43.30	-5	5,802	-0.09%
2021/02/24	0	42.75	0	0.00	43.00	0	5,775	0.00%
2021/02/23	1	42.95	7	42.91	43.00	-6	5,737	-0.10%
2021/02/22	2.1	41.83	21	42.55	42.75	-18.9	5,668	-0.33%
2021/02/19	13	41.00	1	41.50	41.80	12	5,502	0.22%
2021/02/18	13	41.29	0	0.00	41.25	13	5,475	0.24%
2021/02/17	5	41.35	2	41.15	41.15	3	5,481	0.05%
2021/02/05	7	40.80	0	0.00	40.90	7	5,433	0.13%
2021/02/03	10	40.95	5	40.95	41.05	5	5,632	0.09%
2021/02/02	10	40.68	12	40.55	40.80	-2	5,672	-0.04%
2021/02/01	22	40.47	3.9	40.41	40.45	18.1	5,633	0.32%
2021/01/29	7	40.14	0	0.00	40.00	7	5,625	0.12%
2021/01/28	8	40.29	0	0.00	40.35	8	5,566	0.14%
2021/01/27	1	40.55	0	0.00	40.50	1	5,512	0.02%
2021/01/26	1	40.60	0	0.00	40.55	1	5,524	0.02%
2021/01/22	5	40.62	0	0.00	40.75	5	5,522	0.09%
2021/01/21	7	41.15	0	0.00	41.05	7	5,465	0.13%
2021/01/20	3	41.27	0	0.00	41.45	3	5,505	0.05%
2021/01/19	2	41.93	2	42.13	42.15	0	5,389	0.00%
2021/01/18	6	41.52	0	0.00	41.85	6	5,371	0.11%
2021/01/15	19	41.89	0	0.00	41.80	19	5,318	0.36%
2021/01/14	5	42.55	0	0.00	42.55	5	5,250	0.10%
2021/01/13	2	42.90	1	42.90	42.90	1	5,218	0.02%
2021/01/12	0.5	42.95	0	0.00	42.90	0.5	5,230	0.01%
2021/01/11	4	43.13	4	43.10	43.25	0	5,241	0.00%
2021/01/08	2.5	43.10	5	43.43	43.45	-2.5	5,264	-0.05%
2021/01/07	0	43.10	6	43.48	43.25	-6	5,272	-0.11%
2021/01/05	0	0.00	1	42.90	43.00	-1	5,213	-0.02%
2021/01/04	4	43.05	3	43.23	43.00	1	5,242	0.02%
2020/12/31	0	0.00	3.5	43.37	43.20	-3.5	5,242	-0.07%
2020/12/30	0	0.00	2	43.25	43.15	-2	5,264	-0.04%
2020/12/29	2	43.05	2	43.30	43.20	0	5,246	0.00%
2020/12/28	2.1	43.04	0	0.00	43.05	2.1	5,247	0.04%
2020/12/25	0	0.00	1	42.80	42.70	-1	5,243	-0.02%
2020/12/23	5	42.46	0	0.00	42.25	5	5,206	0.10%
2020/12/22	2	42.80	3	42.70	42.70	-1	5,163	-0.02%
2020/12/21	2	42.80	2	42.85	43.05	0	5,223	0.00%
2020/12/18	5	42.68	2	43.00	42.50	3	5,168	0.06%
2020/12/17	7	42.93	3	43.07	42.80	4	5,127	0.08%
2020/12/15	0	0.00	0.1	42.90	42.95	-0.1	5,081	0.00%
2020/12/14	0	0.00	7	42.91	42.80	-7	5,079	-0.14%
2020/12/11	0	0.00	3	43.30	43.10	-3	5,063	-0.06%
2020/12/10	0	0.00	10	43.57	43.65	-10	5,056	-0.20%
2020/12/08	8	43.95	1	44.20	44.00	7	5,048	0.14%
2020/12/07	3	44.00	13	44.09	44.15	-10	5,056	-0.20%
2020/12/04	2	44.15	3	43.98	43.95	-1	5,006	-0.02%
2020/12/03	16	43.48	5	43.64	43.60	11	4,959	0.22%
2020/12/02	0	0.00	4	43.43	43.25	-4	4,938	-0.08%
2020/12/01	0	0.00	1	43.70	43.30	-1	4,945	-0.02%
2020/11/30	4	43.68	2	43.60	43.30	2	5,032	0.04%
2020/11/27	1	44.00	1	44.00	44.10	0	4,964	0.00%
2020/11/26	3	43.73	3	43.95	44.00	0	5,023	0.00%
2020/11/25	2	43.83	5	44.04	43.70	-3	5,101	-0.06%
2020/11/23	1	44.15	41	44.17	44.15	-40	5,153	-0.78%
2020/11/20	1	44.10	1	44.05	44.10	0	5,174	0.00%
2020/11/19	1	44.00	1	44.25	44.25	0	5,208	0.00%
2020/11/18	0	0.00	2	44.53	44.50	-2	5,247	-0.04%
2020/11/17	0	0.00	5	44.23	44.40	-5	5,292	-0.09%
2020/11/16	0	0.00	3	44.00	43.95	-3	5,341	-0.06%
2020/11/13	0	0.00	1	43.45	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	21	43.19	43.70	-21	5,598	-0.38%
2020/11/11	0	0.00	20.1	42.94	43.65	-20.1	5,728	-0.35%
2020/11/10	0	0.00	1	42.30	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	1	42.10	42.00	-1	5,654	-0.02%
2020/11/05	5	42.00	0	0.00	42.00	5	5,762	0.09%
2020/11/04	0	0.00	4	41.99	42.20	-4	5,803	-0.07%
2020/11/03	0	0.00	3	41.92	42.00	-3	5,862	-0.05%
2020/10/30	1	41.00	0	0.00	41.15	1	6,007	0.02%
2020/10/29	3	41.10	1	41.50	41.00	2	6,036	0.03%
2020/10/28	2	41.85	33.7	42.04	41.90	-31.7	6,086	-0.52%
2020/10/27	0	0.00	6	41.28	41.25	-6	6,134	-0.10%
2020/10/23	0	0.00	4	41.29	41.10	-4	6,434	-0.06%
2020/10/22	0	0.00	9	41.43	41.45	-9	6,588	-0.14%
2020/10/21	0	0.00	1	40.95	41.00	-1	6,647	-0.02%
2020/10/20	1	40.90	0	0.00	40.80	1	6,693	0.01%
2020/10/19	1	41.15	1	40.90	41.00	0	7,223	0.00%
2020/10/16	30	40.65	2	40.68	40.55	28	7,492	0.37%
2020/10/15	0	0.00	1	40.45	40.40	-1	7,855	-0.01%
2020/10/14	8	40.41	0	0.00	40.30	8	8,023	0.10%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/12	1	40.70	1	40.80	40.70	0	8,301	0.00%
2020/10/07	3	41.25	0	0.00	41.20	3	8,492	0.04%
2020/10/05	0	0.00	9	41.65	41.15	-9	8,728	-0.10%
2020/09/29	0	0.00	1	41.55	41.35	-1	9,023	-0.01%
2020/09/28	3	41.20	1	41.15	41.40	2	9,145	0.02%
2020/09/24	4	40.34	2	40.33	40.20	2	9,298	0.02%
2020/09/23	2	41.43	1	41.35	41.30	1	9,321	0.01%
2020/09/22	10	41.73	1	41.55	41.50	9	9,410	0.10%
2020/09/21	4	42.09	0	0.00	41.90	4	9,474	0.04%
2020/09/17	2	42.25	0	0.00	42.40	2	9,619	0.02%
2020/09/15	1	42.45	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	3	42.50	42.90	-3	9,983	-0.03%
2020/09/11	9	42.22	5	42.28	42.20	4	10,016	0.04%
2020/09/10	5	42.50	2	42.63	42.60	3	10,141	0.03%
2020/09/09	2	42.35	4	42.49	42.60	-2	10,222	-0.02%
2020/09/08	0	0.00	4	42.60	42.35	-4	10,239	-0.04%
2020/09/07	0	0.00	2	42.18	42.30	-2	10,295	-0.02%
2020/09/04	3	41.45	4	41.15	41.70	-1	10,346	-0.01%
2020/09/03	2	41.88	2	42.00	41.75	0	10,357	0.00%
2020/09/02	7	41.77	2	41.45	41.60	5	10,356	0.05%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/31	3	42.80	3	43.15	42.50	0	10,251	0.00%
2020/08/28	21	42.42	17	42.53	42.45	4	10,255	0.04%
2020/08/27	2	42.73	1	42.60	42.65	1	10,311	0.01%
2020/08/26	7	42.86	0	0.00	42.85	7	10,358	0.07%
2020/08/25	5	43.30	15	43.30	43.35	-10	10,359	-0.10%
2020/08/24	2	43.15	6	43.43	43.30	-4	10,380	-0.04%
2020/08/21	3	43.03	14	43.20	43.40	-11	10,375	-0.11%
2020/08/20	9	42.46	24	42.32	42.25	-15	10,332	-0.15%
2020/08/19	9	43.62	6	43.50	43.15	3	10,235	0.03%
2020/08/18	21	43.19	10	43.21	43.30	11	10,122	0.11%
2020/08/17	18	42.39	2	42.43	42.50	16	9,938	0.16%
2020/08/14	9	41.57	1	41.15	41.50	8	9,800	0.08%
2020/08/13	0	0.00	3	41.12	41.10	-3	9,837	-0.03%
2020/08/12	0	0.00	24	40.80	40.75	-24	9,859	-0.24%
2020/08/11	5	40.99	0	0.00	40.95	5	9,856	0.05%
2020/08/10	4	41.06	4	41.05	41.20	0	9,901	0.00%
2020/08/07	6	41.15	0	0.00	41.05	6	9,923	0.06%
2020/08/06	13	41.21	0	0.00	41.05	13	9,862	0.13%
2020/08/05	32	40.81	0	0.00	40.85	32	9,848	0.32%
2020/08/04	14	40.33	0	0.00	40.45	14	9,789	0.14%
2020/08/03	9	40.02	1	40.10	40.00	8	9,814	0.08%
2020/07/31	7	39.93	0	0.00	39.95	7	9,749	0.07%
2020/07/30	10	39.65	1	39.55	40.00	9	9,681	0.09%
2020/07/29	8	39.79	0	0.00	39.65	8	9,649	0.08%
2020/07/28	17	39.98	13	40.22	39.80	4	9,557	0.04%
2020/07/27	9	40.75	1	40.65	40.70	8	9,504	0.08%
2020/07/24	4	41.93	0	0.00	41.85	4	9,416	0.04%
2020/07/23	41	41.99	0	0.00	41.90	41	9,392	0.44%
2020/07/22	12	46.27	4	46.14	46.30	8	8,867	0.09%
2020/07/21	6	46.23	20	46.35	46.45	-14	8,589	-0.16%
2020/07/20	4	45.19	0	0.00	45.50	4	8,305	0.05%
2020/07/17	3	45.43	1	45.50	45.30	2	8,183	0.02%
2020/07/16	17	45.94	0	0.00	45.40	17	8,127	0.21%
2020/07/15	2	46.55	2	46.58	46.40	0	7,954	0.00%
2020/07/14	1	46.50	2	46.55	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	4	46.54	46.40	-4	7,835	-0.05%
2020/07/10	2	46.25	1	46.50	46.30	1	7,797	0.01%
2020/07/09	1	46.35	21	46.30	46.05	-20	7,768	-0.26%
2020/07/08	0	0.00	2.1	46.08	45.80	-2.1	7,614	-0.03%
2020/07/07	4	45.64	18	45.93	45.75	-14	7,485	-0.19%
2020/07/06	5	45.36	7	45.47	45.60	-2	7,467	-0.03%
2020/07/03	0	0.00	6	44.89	45.00	-6	7,630	-0.08%
2020/07/02	0	0.00	5	44.51	44.50	-5	7,713	-0.06%
2020/07/01	1	44.10	5	44.31	44.10	-4	7,680	-0.05%
2020/06/30	1	43.60	1	43.80	43.60	0	7,687	0.00%
2020/06/29	7	43.29	0	0.00	43.25	7	7,673	0.09%
2020/06/24	5	43.64	0	0.00	43.45	5	7,611	0.07%
2020/06/23	11	43.42	1	43.40	43.25	10	7,624	0.13%
2020/06/22	1	43.50	6	43.70	43.20	-5	7,638	-0.07%
2020/06/19	8	43.07	0	0.00	43.45	8	7,656	0.10%
2020/06/18	4	43.23	0	0.00	43.35	4	7,514	0.05%
2020/06/16	2	43.60	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	44.10	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	0.5	44.05	44.05	-0.5	7,882	-0.01%
2020/06/11	0	0.00	1	44.15	44.15	-1	8,061	-0.01%
2020/06/10	1	44.65	0.1	44.80	44.80	0.9	8,170	0.01%
2020/06/09	2	44.93	4.2	44.94	44.85	-2.2	8,391	-0.03%
2020/06/08	4	45.20	0	0.00	45.15	4	8,503	0.05%
2020/06/05	0	0.00	6	45.11	45.20	-6	8,609	-0.07%
2020/06/04	6	44.98	1	44.80	44.70	5	8,734	0.06%
2020/06/03	2	45.08	3	45.17	45.20	-1	8,776	-0.01%
2020/06/02	1	44.40	0	0.00	44.40	1	8,730	0.01%
2020/06/01	0	0.00	2	44.20	44.10	-2	8,719	-0.02%
2020/05/28	0	0.00	1	43.30	43.25	-1	8,961	-0.01%
2020/05/27	1	44.05	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	10	44.35	44.20	-10	9,195	-0.11%
2020/05/25	0	0.00	2	43.20	43.90	-2	9,344	-0.02%
2020/05/21	0	0.00	7	44.01	44.00	-7	9,627	-0.07%
2020/05/20	7	43.91	0.3	43.90	43.90	6.7	9,652	0.07%
2020/05/19	2	44.00	0	0.00	44.05	2	9,682	0.02%
2020/05/18	8	43.13	7.2	43.60	43.60	0.8	9,637	0.01%
2020/05/15	1	43.55	4	43.85	43.95	-3	9,604	-0.03%
2020/05/14	5	43.65	6	43.61	43.80	-1	9,578	-0.01%
2020/05/13	4.2	43.99	2	43.90	43.95	2.2	9,613	0.02%
2020/05/12	7	44.19	7	44.46	44.20	0	9,677	0.00%
2020/05/11	0	0.00	7	44.48	44.50	-7	9,678	-0.07%
2020/05/08	5	44.06	1	44.10	44.00	4	9,653	0.04%
2020/05/07	0	0.00	1	43.30	43.60	-1	9,620	-0.01%
2020/05/06	3	43.42	4	43.66	43.45	-1	9,674	-0.01%
2020/05/05	1	43.55	7.2	43.50	43.80	-6.2	9,701	-0.06%
2020/05/04	13	43.08	7	42.84	43.05	6	9,786	0.06%
2020/04/30	8.1	43.41	2	43.45	43.90	6.1	9,867	0.06%
2020/04/29	9	42.81	5	42.83	42.95	4	9,944	0.04%
2020/04/28	7	42.09	3	42.25	42.05	4	10,132	0.04%
2020/04/27	0	0.00	13	42.50	42.25	-13	10,494	-0.12%
2020/04/24	1	41.70	1	41.75	41.70	0	10,487	0.00%
2020/04/23	9	41.56	11	41.84	41.60	-2	10,479	-0.02%
2020/04/22	10	41.64	2	41.60	41.55	8	10,401	0.08%
2020/04/21	10	42.67	12	42.11	42.25	-2	10,405	-0.02%
2020/04/20	4	43.10	4	43.51	43.35	0	10,376	0.00%
2020/04/17	5	43.36	2	43.23	43.50	3	10,436	0.03%
2020/04/16	0	0.00	2	43.35	43.25	-2	10,348	-0.02%
2020/04/15	6.1	43.10	5	43.18	43.35	1.1	10,336	0.01%
2020/04/14	1	42.35	1.5	42.90	42.70	-0.5	10,303	0.00%
2020/04/13	0	0.00	4	41.95	41.90	-4	10,296	-0.04%
2020/04/10	0	0.00	3	42.12	42.15	-3	10,379	-0.03%
2020/04/09	15	41.75	20	41.72	42.00	-5	10,474	-0.05%
2020/04/08	27	41.63	14.7	42.12	42.00	12.4	10,466	0.12%
2020/04/07	11	39.49	11	40.17	39.90	0	10,282	0.00%
2020/04/06	4	38.79	5	38.93	39.05	-1	10,324	-0.01%
2020/04/01	3	38.87	0	0.00	38.60	3	10,306	0.03%
2020/03/31	0	0.00	5	39.30	39.40	-5	10,241	-0.05%
2020/03/30	7	39.30	1	39.00	39.10	6	10,235	0.06%
2020/03/27	1	39.40	100	39.20	38.70	-99	10,350	-0.96%
2020/03/26	101	38.80	1	38.80	38.80	100	10,427	0.96%	大買/
2020/03/25	2	40.05	0	0.00	39.20	2	10,617	0.02%
2020/03/24	13	39.65	3	39.50	39.00	10	10,621	0.09%
2020/03/20	0	0.00	2.5	39.14	39.20	-2.5	10,520	-0.02%
2020/03/19	7	35.74	11	35.96	35.65	-4	10,417	-0.04%
2020/03/18	0	0.00	25	37.89	37.50	-25	10,315	-0.24%
2020/03/17	5	38.52	8	38.98	38.25	-3	10,372	-0.03%
2020/03/16	6	39.85	6	40.05	39.80	0	10,261	0.00%
2020/03/13	1	39.50	2	39.00	41.00	-1	10,129	-0.01%
2020/03/12	1	41.50	22	41.55	41.40	-21	9,965	-0.21%
2020/03/11	0	0.00	11	42.69	42.55	-11	9,859	-0.11%
2020/03/10	13	41.99	13	42.23	42.00	0	9,779	0.00%
2020/03/09	2	43.18	4	43.09	43.20	-2	9,659	-0.02%
2020/03/06	0	43.60	0	0.00	43.65	0	9,687	0.00%
2020/03/05	1	43.55	1	43.60	43.55	0	9,738	0.00%
2020/03/03	15	43.60	10	43.75	43.10	5	9,770	0.05%
2020/03/02	7	43.18	5	43.75	43.90	2	9,544	0.02%
2020/02/27	0	0.00	1	44.85	44.35	-1	9,596	-0.01%
2020/02/26	8	44.12	0	0.00	44.30	8	9,576	0.08%
2020/02/25	33	44.95	5	44.90	44.85	28	9,458	0.30%
2020/02/24	5	45.41	1.2	45.70	46.15	3.8	9,339	0.04%
2020/02/21	3	45.87	0	0.00	46.25	3	9,573	0.03%
2020/02/20	8	46.33	3	46.48	46.15	5	9,598	0.05%
2020/02/19	2	47.25	0	0.00	47.20	2	9,635	0.02%
2020/02/18	0	0.00	3	47.03	47.35	-3	9,871	-0.03%
2020/02/17	0	0.00	1	46.95	46.95	-1	9,952	-0.01%
2020/02/14	0	0.00	8.2	46.66	46.95	-8.2	9,959	-0.08%
2020/02/12	1	46.05	0	0.00	46.10	1	9,876	0.01%
2020/02/11	1	45.85	3	45.75	46.00	-2	9,850	-0.02%
2020/02/10	3	45.13	9	45.33	45.80	-6	9,865	-0.06%
2020/02/07	0	0.00	2	45.48	45.80	-2	9,872	-0.02%
2020/02/06	0.2	45.95	1	46.00	45.95	-0.8	9,857	-0.01%
2020/02/05	3	45.18	5	45.14	45.10	-2	9,833	-0.02%
2020/02/04	0.1	45.55	1	45.55	45.50	-0.9	9,720	-0.01%
2020/02/03	2	43.65	10.2	42.79	45.00	-8.2	9,719	-0.08%
2020/01/31	1	45.50	5	45.20	45.15	-4	9,652	-0.04%
2020/01/30	11	46.35	5	46.43	44.90	6	9,480	0.06%
2020/01/20	0.2	48.70	4	48.65	48.70	-3.8	9,068	-0.04%
2020/01/16	10	48.45	0	0.00	48.50	10	9,115	0.11%
2020/01/15	0	0.00	8	48.49	48.50	-8	9,122	-0.09%
2020/01/14	0	0.00	1	48.75	49.00	-1	9,127	-0.01%
2020/01/13	20	49.05	0	0.00	48.95	20	9,156	0.22%
2020/01/10	3	48.70	0	0.00	48.60	3	9,255	0.03%
2020/01/09	2	48.85	0	0.00	48.95	2	9,330	0.02%
2020/01/08	3	48.02	33	48.28	48.55	-30	9,340	-0.32%
2020/01/07	1	47.90	2	48.20	48.35	-1	9,292	-0.01%
2020/01/06	12	48.03	0	0.00	48.30	12	9,220	0.13%
2020/01/03	0	0.00	8	48.62	48.80	-8	9,166	-0.09%
2019/12/31	5	48.12	6	48.15	47.95	-1	8,981	-0.01%
2019/12/30	7	48.19	20.2	48.30	48.15	-13.2	8,980	-0.15%
2019/12/27	3	47.25	0	0.00	47.70	3	8,848	0.03%
2019/12/26	0	0.00	2	47.10	47.30	-2	8,806	-0.02%
2019/12/25	4	47.28	1	47.15	47.25	3	8,788	0.03%
2019/12/24	7	48.04	7	48.01	47.60	0	8,717	0.00%
2019/12/20	0	0.00	14	48.10	47.80	-14	8,446	-0.17%
2019/12/19	4	47.70	2	47.85	47.70	2	8,222	0.02%
2019/12/18	0	0.00	15	47.86	47.95	-15	8,241	-0.18%
2019/12/17	1	47.10	1	47.25	47.65	0	8,245	0.00%
2019/12/16	8	47.26	4	47.15	47.15	4	8,209	0.05%
2019/12/13	1	47.50	5	47.48	47.40	-4	8,195	-0.05%
2019/12/12	1	46.85	5	47.18	47.45	-4	8,048	-0.05%
2019/12/11	0	0.00	5	46.85	46.80	-5	7,924	-0.06%
2019/12/09	3	46.53	4	46.45	46.35	-1	7,881	-0.01%
2019/12/06	1	46.25	7	46.33	46.45	-6	7,852	-0.08%
2019/12/05	6	45.72	0	0.00	45.80	6	7,814	0.08%
2019/12/04	1	45.95	1	46.10	46.10	0	7,818	0.00%
2019/12/03	2	45.95	12	46.07	46.00	-10	7,806	-0.13%
2019/12/02	5	45.25	1	45.15	45.10	4	7,715	0.05%
2019/11/29	5	45.54	20	45.60	45.45	-15	7,722	-0.19%
2019/11/28	3	46.17	1	46.20	46.25	2	7,714	0.03%
2019/11/27	0	0.00	2	46.10	46.45	-2	7,795	-0.03%
2019/11/26	0	0.00	1	46.50	46.10	-1	7,779	-0.01%
2019/11/25	1	45.95	5	46.13	46.15	-4	7,539	-0.05%
2019/11/22	1	46.20	4	46.20	46.45	-3	7,549	-0.04%
2019/11/21	7	45.95	2	46.08	46.15	5	7,518	0.07%
2019/11/20	8	45.91	24	45.80	46.20	-16	7,419	-0.22%
2019/11/19	3	44.35	3	44.75	45.05	0	7,151	0.00%
2019/11/18	5	44.65	0	0.00	44.85	5	7,071	0.07%
2019/11/15	33	44.65	10	44.45	44.75	23	6,977	0.33%
2019/11/14	5	43.20	3	43.55	43.30	2	6,850	0.03%
2019/11/13	1	42.85	0	0.00	42.85	1	6,858	0.01%
2019/11/12	1	42.85	0	0.00	42.80	1	6,997	0.01%
2019/11/11	3	42.75	0	0.00	42.80	3	7,016	0.04%
2019/11/08	6	43.14	1	43.30	43.30	5	7,025	0.07%
2019/11/07	4	43.10	0	0.00	43.15	4	7,056	0.06%
2019/11/05	7	43.29	0	0.00	43.45	7	7,078	0.10%
2019/10/30	1	43.35	2	43.50	43.35	-1	7,130	-0.01%
2019/10/25	2	43.50	1	43.80	43.70	1	7,146	0.01%
2019/10/24	0	0.00	1	44.15	43.95	-1	7,173	-0.01%
2019/10/23	1	43.65	1	43.90	43.75	0	7,298	0.00%
2019/10/22	0	0.00	2	44.75	44.15	-2	7,586	-0.03%
2019/10/17	2	43.35	5	43.36	43.40	-3	7,793	-0.04%
2019/10/16	1	42.70	1	42.55	42.75	0	7,753	0.00%
2019/10/14	3	42.65	1	42.65	42.90	2	7,831	0.03%
2019/10/08	2	42.75	0	0.00	42.85	2	8,176	0.02%
2019/10/07	0	0.00	1	42.20	42.40	-1	8,461	-0.01%
2019/10/03	1	42.35	0	0.00	42.35	1	8,621	0.01%
2019/10/02	5	42.75	0	0.00	42.70	5	8,608	0.06%
2019/10/01	1	43.30	32	43.06	43.25	-31	8,644	-0.36%
2019/09/24	0	0.00	1	43.10	43.30	-1	8,733	-0.01%
2019/09/23	10	43.35	0	0.00	43.15	10	8,802	0.11%
2019/09/20	2	43.60	0	0.00	43.65	2	8,875	0.02%
2019/09/19	7	43.68	1	43.70	43.60	6	8,840	0.07%
2019/09/18	0	0.00	1	44.25	44.00	-1	8,805	-0.01%
2019/09/17	1	43.95	1	44.00	44.00	0	8,786	0.00%
2019/09/16	1	44.30	1	44.70	44.25	0	8,897	0.00%
2019/09/12	1	43.90	19	43.80	43.80	-18	8,903	-0.20%
2019/09/11	19	43.59	0	0.00	43.65	19	8,937	0.21%
2019/09/10	12	44.11	0	0.00	43.85	12	8,897	0.13%
2019/09/09	2	44.35	2	44.48	44.50	0	8,836	0.00%
2019/09/06	6	43.88	8	44.16	43.85	-2	8,824	-0.02%
2019/09/05	12	44.30	2	44.25	44.05	10	8,838	0.11%
2019/09/04	0	0.00	4	44.18	44.05	-4	8,861	-0.05%
2019/09/03	29	44.31	6	44.40	44.30	23	8,927	0.26%
2019/09/02	7	43.61	2	43.55	43.65	5	8,847	0.06%
2019/08/30	1	43.00	5	42.90	43.00	-4	8,811	-0.05%
2019/08/29	4	42.18	0	0.00	42.15	4	8,775	0.05%
2019/08/27	0	0.00	1	42.25	41.75	-1	8,907	-0.01%
2019/08/22	4	42.08	13	42.13	41.95	-9	9,065	-0.10%
2019/08/21	2	42.35	0	0.00	42.05	2	9,188	0.02%
2019/08/20	5	42.29	1	42.20	42.50	4	9,198	0.04%
2019/08/19	1	42.70	12	42.67	42.60	-11	9,228	-0.12%
2019/08/16	4	42.51	15	42.61	42.70	-11	9,224	-0.12%
2019/08/15	19	42.19	33	42.02	41.80	-14	9,144	-0.15%
2019/08/14	1	41.35	22	41.16	41.35	-21	9,127	-0.23%
2019/08/13	8	40.60	0	0.00	40.40	8	9,205	0.09%
2019/08/12	9	40.88	0	0.00	41.00	9	9,418	0.10%
2019/08/07	10.1	40.55	1	40.45	40.45	9.1	9,608	0.09%
2019/08/06	4	40.54	1	40.60	40.65	3	9,668	0.03%
2019/08/05	1	41.20	0	0.00	41.20	1	9,598	0.01%
2019/08/02	4	40.80	0	0.00	41.00	4	9,556	0.04%
2019/08/01	4	41.28	0	0.00	41.40	4	9,485	0.04%
2019/07/31	4	41.78	0	0.00	41.80	4	9,412	0.04%
2019/07/30	2	42.05	0	0.00	42.10	2	9,369	0.02%
2019/07/29	8	42.08	0	0.00	42.15	8	9,330	0.09%
2019/07/26	7	42.16	0	0.00	42.25	7	9,296	0.08%
2019/07/25	8	42.16	0	0.00	42.10	8	9,293	0.09%
2019/07/24	8	43.06	0	0.00	42.90	8	9,150	0.09%
2019/07/23	15	46.52	1	46.80	46.80	14	8,840	0.16%
2019/07/22	3.5	46.56	14	46.40	46.35	-10.5	8,623	-0.12%
2019/07/19	1	46.25	0	0.00	46.20	1	8,487	0.01%
2019/07/18	1	46.20	0	0.00	46.40	1	8,411	0.01%
2019/07/17	10	46.70	0	0.00	46.55	10	8,465	0.12%
2019/07/15	10	46.05	2	45.98	46.05	8	8,419	0.10%
2019/07/12	25	45.77	6	45.74	46.10	19	8,407	0.23%
2019/07/11	14	47.10	6	46.83	47.15	8	8,162	0.10%
2019/07/10	1	47.90	1	48.50	48.50	0	7,895	0.00%
2019/07/09	1	48.10	0	0.00	48.05	1	7,845	0.01%
2019/07/08	13	47.93	0	0.00	48.00	13	7,781	0.17%
2019/07/05	3	48.20	0	0.00	48.45	3	7,877	0.04%
2019/07/04	7	47.56	0	0.00	47.60	7	7,931	0.09%
2019/07/03	9	48.11	18	47.97	48.00	-9	7,935	-0.11%
2019/07/02	3	48.55	20	48.58	48.60	-17	7,954	-0.21%
2019/06/28	23	47.85	7	47.70	47.55	16	8,046	0.20%
2019/06/27	0	0.00	15	48.15	48.90	-15	8,111	-0.18%
2019/06/26	0	0.00	1	47.30	47.35	-1	8,063	-0.01%
2019/06/25	2	46.93	0.2	47.05	47.30	1.8	8,220	0.02%
2019/06/24	0	0.00	7	47.44	47.45	-7	8,370	-0.08%
2019/06/21	8	46.86	0	0.00	46.65	8	8,483	0.09%
2019/06/19	1	47.15	0	0.00	47.40	1	8,616	0.01%
2019/06/18	0	0.00	2	46.85	47.00	-2	8,755	-0.02%
2019/06/17	0	0.00	2	46.58	46.75	-2	8,778	-0.02%
2019/06/14	1	46.35	0	0.00	46.35	1	8,916	0.01%
2019/06/13	1	46.00	0	0.00	46.15	1	9,195	0.01%
2019/06/11	9	46.16	9	46.39	46.75	0	9,272	0.00%
2019/06/10	0	0.00	1	45.90	45.90	-1	9,217	-0.01%
2019/06/06	1	45.45	0	0.00	45.85	1	9,214	0.01%
2019/06/05	0	0.00	0.5	45.40	45.65	-0.5	9,188	-0.01%
2019/06/04	0	0.00	5	45.66	45.30	-5	9,153	-0.05%
2019/06/03	0	0.00	2	45.60	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	1	45.00	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	2	44.88	44.95	-2	8,920	-0.02%
2019/05/29	6	43.79	17	43.80	43.85	-11	8,859	-0.12%
2019/05/28	10	43.12	3	42.90	43.00	7	8,848	0.08%
2019/05/27	7	43.76	10	43.55	43.45	-3	8,844	-0.03%
2019/05/24	9	43.76	0	0.00	43.75	9	8,963	0.10%
2019/05/23	3	44.20	2	44.50	43.90	1	8,963	0.01%
2019/05/22	12	44.09	0	0.00	43.90	12	9,000	0.13%
2019/05/21	0	0.00	1	44.15	44.40	-1	9,103	-0.01%
2019/05/20	7	43.75	1	43.80	44.00	6	8,995	0.07%
2019/05/17	5	43.62	12.6	43.60	43.75	-7.6	8,910	-0.09%
2019/05/16	1	42.70	9	42.36	42.65	-8	8,716	-0.09%
2019/05/15	1	40.95	1	41.20	40.90	0	8,488	0.00%
2019/05/14	5	40.62	3	40.95	41.00	2	8,615	0.02%
2019/05/13	10	41.45	1	41.60	41.40	9	8,612	0.10%
2019/05/10	4	41.63	0	0.00	41.70	4	8,754	0.05%
2019/05/09	0	0.00	1	41.95	41.85	-1	8,817	-0.01%
2019/05/08	2	42.20	3	42.18	42.05	-1	8,908	-0.01%
2019/05/07	1	41.85	7	42.01	42.10	-6	8,984	-0.07%
2019/05/06	7	41.53	0.5	41.55	41.60	6.5	9,016	0.07%
2019/05/03	0	0.00	1	42.20	42.35	-1	9,044	-0.01%
2019/05/02	1	42.05	12	42.00	42.05	-11	9,095	-0.12%
2019/04/29	0	0.00	3	41.50	41.50	-3	9,114	-0.03%
2019/04/26	0	0.00	2	40.60	41.10	-2	9,178	-0.02%
2019/04/25	0	0.00	3	40.85	41.00	-3	9,173	-0.03%
2019/04/24	0	0.00	2	41.25	40.90	-2	9,213	-0.02%
2019/04/23	0	0.00	1	40.70	40.50	-1	9,210	-0.01%
2019/04/22	5	40.59	0	0.00	40.60	5	9,219	0.05%
2019/04/19	0	0.00	2.9	41.17	41.40	-2.9	9,239	-0.03%
2019/04/18	4	41.15	0.4	41.15	41.15	3.6	9,356	0.04%
2019/04/16	10	41.46	2	41.70	41.75	8	9,363	0.09%
2019/04/15	0	0.00	1	41.65	41.65	-1	9,403	-0.01%
2019/04/12	0	0.00	2	41.53	41.65	-2	9,392	-0.02%
2019/04/11	1	41.35	6	41.82	41.65	-5	9,363	-0.05%
2019/04/10	0	0.00	8	41.37	41.30	-8	9,228	-0.09%
2019/04/09	2	41.15	1	41.15	41.30	1	9,145	0.01%
2019/04/08	3.6	41.21	1	41.25	41.30	2.6	9,098	0.03%
2019/04/03	1.1	40.97	1	41.30	41.30	0.1	9,000	0.00%
2019/04/02	3	41.08	3	41.22	41.25	0	8,939	0.00%
2019/04/01	1	40.45	2	40.80	40.50	-1	8,800	-0.01%
2019/03/29	1	39.50	3	40.02	40.10	-2	8,582	-0.02%
2019/03/28	0	0.00	8	39.80	39.85	-8	8,537	-0.09%
2019/03/27	6	39.33	0	0.00	39.40	6	8,400	0.07%
2019/03/26	8	39.43	0	0.00	40.00	8	8,306	0.10%
2019/03/25	4	39.44	0	0.00	40.00	4	8,302	0.05%
2019/03/22	2	39.83	6	39.20	39.50	-4	8,312	-0.05%
2019/03/21	1	38.30	7	38.75	39.50	-6	8,244	-0.07%
2019/03/20	2	37.85	0	0.00	38.00	2	8,073	0.02%
2019/03/19	3	38.00	3	37.72	38.00	0	8,033	0.00%
2019/03/18	15	37.79	0	0.00	37.65	15	7,933	0.19%
2019/03/14	0	0.00	1	39.00	38.90	-1	7,436	-0.01%
2019/03/13	1	38.90	0	0.00	38.90	1	7,467	0.01%
2019/03/12	1	38.20	2	38.10	38.35	-1	7,498	-0.01%
2019/03/11	3	37.90	0	0.00	37.95	3	7,762	0.04%
2019/03/08	2	38.05	1	38.00	38.00	1	7,914	0.01%
2019/03/04	0	0.00	1	38.50	38.25	-1	8,420	-0.01%
2019/02/26	0	0.00	4	38.51	38.60	-4	8,290	-0.05%
2019/02/25	2	37.88	12	38.23	37.85	-10	8,173	-0.12%
2019/02/22	0	0.00	1	38.85	38.85	-1	8,063	-0.01%
2019/02/21	2.1	38.90	8	38.95	38.85	-5.9	8,021	-0.07%
2019/02/20	0	0.00	7	38.19	38.35	-7	7,926	-0.09%
2019/02/19	0	0.00	4	37.65	37.95	-4	7,842	-0.05%
2019/02/18	4	37.60	6	37.95	37.40	-2	7,891	-0.03%
2019/02/15	0	0.00	2	37.95	37.90	-2	7,906	-0.03%
2019/02/14	1	37.90	10	38.00	38.00	-9	7,890	-0.11%
2019/02/13	4	38.10	5	37.70	38.00	-1	7,854	-0.01%
2019/02/12	6	37.30	1	37.20	37.30	5	7,742	0.06%
2019/02/11	5	36.34	3	36.07	36.45	2	7,717	0.03%
2019/01/30	10	36.00	3	36.43	36.45	7	7,672	0.09%
2019/01/29	0	0.00	25	35.90	36.00	-25	7,644	-0.33%
2019/01/28	12	36.09	3	36.27	36.20	9	7,736	0.12%
2019/01/25	0	0.00	8	36.08	36.20	-8	7,800	-0.10%
2019/01/24	4	35.90	1	36.00	36.00	3	7,945	0.04%
2019/01/23	0	0.00	2	36.00	36.00	-2	8,101	-0.02%
2019/01/22	0	0.00	3.3	35.79	35.80	-3.3	8,201	-0.04%
2019/01/21	0	0.00	1	36.10	36.15	-1	8,631	-0.01%
2019/01/18	3	36.15	9	36.12	36.15	-6	8,858	-0.07%
2019/01/17	2	35.68	0	0.00	35.70	2	8,937	0.02%
2019/01/16	0	0.00	21	35.20	35.50	-21	9,121	-0.23%
2019/01/15	0	0.00	1	35.10	35.05	-1	9,394	-0.01%
2019/01/14	5	34.72	1	34.90	35.05	4	9,407	0.04%
2019/01/11	19.1	35.99	53	35.93	36.00	-33.9	9,493	-0.36%
2019/01/10	2	35.60	8	35.56	35.60	-6	9,389	-0.06%
2019/01/09	1	35.25	11	35.11	35.25	-10	9,318	-0.11%
2019/01/08	6	34.75	0	0.00	34.65	6	9,275	0.06%
2019/01/07	29	34.79	21	34.71	34.85	8	9,327	0.09%
2019/01/04	6	34.00	5	33.81	33.85	1	9,340	0.01%
2019/01/03	0	0.00	2	33.90	33.90	-2	9,553	-0.02%
2018/12/28	0	0.00	17	34.07	33.95	-17	9,772	-0.17%
2018/12/27	1.1	33.60	0	0.00	33.55	1.1	9,866	0.01%
2018/12/26	3	33.80	0	0.00	33.40	3	9,966	0.03%
2018/12/25	12	33.89	4	33.94	33.80	8	10,006	0.08%
2018/12/22	1	34.30	0	0.00	34.45	1	10,234	0.01%
2018/12/21	2	34.35	0	0.00	34.40	2	10,593	0.02%
2018/12/20	5	34.35	4	34.23	34.30	1	10,769	0.01%
2018/12/19	3	34.73	5	34.70	34.70	-2	10,973	-0.02%
2018/12/18	5	34.65	9	34.65	34.40	-4	11,188	-0.04%
2018/12/17	10	34.86	23	34.59	34.80	-13	11,458	-0.11%
2018/12/14	0	0.00	8	33.77	34.00	-8	11,563	-0.07%
2018/12/13	1	33.50	0	0.00	33.50	1	11,738	0.01%
2018/12/12	0	0.00	1	33.15	33.15	-1	11,819	-0.01%
2018/12/11	5	32.96	0	0.00	32.95	5	11,928	0.04%
2018/12/10	2	33.10	0	0.00	33.00	2	12,208	0.02%
2018/12/06	10	33.31	19	33.28	33.15	-9	12,755	-0.07%
2018/12/05	2	33.10	1	33.60	33.80	1	13,258	0.01%
2018/12/04	21	33.74	8	33.92	33.85	13	13,328	0.10%
2018/12/03	47	34.10	26	34.27	34.50	21	13,054	0.16%
2018/11/30	41	33.54	21	33.35	33.70	20	12,980	0.15%
2018/11/29	8.2	32.93	2	32.80	32.65	6.2	12,808	0.05%
2018/11/28	1	33.05	10	32.50	33.05	-9	12,834	-0.07%
2018/11/27	21	32.10	5	31.90	32.30	16	12,886	0.12%
2018/11/26	21	33.01	0	0.00	33.05	21	12,862	0.16%
2018/11/23	0	0.00	10	32.65	32.55	-10	13,101	-0.08%
2018/11/22	12	32.74	0	0.00	32.60	12	13,267	0.09%
2018/11/21	13	33.00	2	33.10	33.00	11	13,322	0.08%
2018/11/20	6	33.50	0	0.00	33.25	6	13,395	0.04%
2018/11/19	9	33.79	0	0.00	33.65	9	13,400	0.07%
2018/11/16	6	33.75	2	33.75	33.95	4	13,464	0.03%
2018/11/15	7	33.39	5	33.05	33.40	2	13,415	0.01%
2018/11/14	1.4	33.51	5	33.41	33.50	-3.6	13,387	-0.03%
2018/11/13	5	33.20	2	33.38	33.70	3	13,394	0.02%
2018/11/12	8	33.35	2	33.48	33.70	6	13,584	0.04%
2018/11/09	9	33.11	1	33.05	33.05	8	13,652	0.06%
2018/11/08	21	33.88	0	0.00	33.60	21	13,827	0.15%
2018/11/07	10	33.61	42	33.18	33.70	-32	14,194	-0.23%
2018/11/06	11	32.56	29	32.40	32.40	-18	14,257	-0.13%
2018/11/05	19	32.60	6	32.79	32.45	13	14,236	0.09%
2018/11/02	10	34.01	9	34.28	34.10	1	14,161	0.01%
2018/11/01	36	33.34	6	33.13	33.30	30	14,199	0.21%
2018/10/31	4	32.33	19	32.28	32.75	-15	14,010	-0.11%
2018/10/30	21	31.31	12	31.39	31.70	9	13,873	0.06%
2018/10/29	17	31.00	50	31.04	30.75	-33	13,814	-0.24%
2018/10/26	34	32.28	19	32.32	32.10	15	13,497	0.11%
2018/10/25	21	33.37	20	33.13	33.50	1	13,365	0.01%
2018/10/24	11	33.15	3	33.53	33.55	8	13,288	0.06%
2018/10/23	23	34.49	12	34.80	34.00	11	13,176	0.08%
2018/10/22	12	36.26	11	36.44	36.35	1	12,958	0.01%
2018/10/19	10	36.32	6	36.44	36.25	4	13,203	0.03%
2018/10/18	0	0.00	1	37.45	37.40	-1	13,155	-0.01%
2018/10/17	3	37.82	14	37.59	37.55	-11	13,315	-0.08%
2018/10/16	1	37.55	2	37.90	37.90	-1	13,290	-0.01%
2018/10/15	5	38.02	10	38.05	38.10	-5	13,344	-0.04%
2018/10/12	25	38.18	10	38.52	39.00	15	13,399	0.11%
2018/10/11	5	38.38	9	38.13	38.15	-4	13,503	-0.03%
2018/10/09	2	39.60	12	40.05	39.55	-10	13,264	-0.08%
2018/10/08	2	39.45	12	39.80	39.30	-10	13,141	-0.08%
2018/10/05	32	39.76	43	39.78	40.15	-11	13,094	-0.08%
2018/10/04	9	39.71	0	0.00	39.70	9	12,987	0.07%
2018/10/03	1	40.45	3	40.57	40.50	-2	12,898	-0.02%
2018/10/02	18	40.24	2	40.48	40.15	16	13,007	0.12%
2018/10/01	10	41.60	4	41.40	41.40	6	12,975	0.05%
2018/09/28	13	41.38	18	41.24	41.50	-5	12,967	-0.04%
2018/09/27	7	40.22	22	40.03	40.55	-15	12,655	-0.12%
2018/09/26	21	39.68	21	39.97	39.60	0	12,455	0.00%
2018/09/25	13	40.22	8	40.26	40.00	5	12,385	0.04%
2018/09/21	5	40.41	23	40.91	41.25	-18	12,178	-0.15%
2018/09/20	28	39.22	18	39.43	39.45	10	11,855	0.08%
2018/09/19	20.9	38.37	29	38.09	38.65	-8.1	11,684	-0.07%
2018/09/18	11	37.15	7	36.82	37.00	4	11,452	0.03%
2018/09/17	4	36.58	0	0.00	36.40	4	11,425	0.04%
2018/09/14	4	37.54	4	37.36	37.80	0	11,333	0.00%
2018/09/13	3	36.43	4	36.95	37.00	-1	11,114	-0.01%
2018/09/12	3	35.98	7	36.01	36.10	-4	10,921	-0.04%
2018/09/11	26	36.10	28	35.95	36.10	-2	10,759	-0.02%
2018/09/10	12	38.29	30	39.16	38.40	-18	10,261	-0.18%
2018/09/07	29	39.95	1	40.00	39.90	28	10,150	0.28%
2018/09/06	3	40.05	0.5	39.85	39.90	2.5	10,134	0.02%
2018/09/05	2	40.90	2	40.83	40.45	0	10,048	0.00%
2018/09/04	4	41.25	6	41.34	41.10	-2	10,051	-0.02%
2018/09/03	22	41.08	42	41.42	40.80	-20	9,914	-0.20%
2018/08/31	9.2	41.71	5	41.96	41.85	4.2	9,866	0.04%
2018/08/30	21	42.64	10	41.98	41.95	11	9,720	0.11%
2018/08/29	0	0.00	3.2	45.19	45.40	-3.2	9,464	-0.03%
2018/08/28	3.3	44.70	25	44.74	44.85	-21.7	9,363	-0.23%
2018/08/27	0	0.00	39	45.43	45.50	-39	9,384	-0.42%
2018/08/24	23	44.61	0	0.00	44.80	23	9,310	0.25%
2018/08/23	1	44.00	0	0.00	44.50	1	9,581	0.01%
2018/08/22	0	0.00	1	44.85	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	2	44.55	44.85	-2	9,568	-0.02%
2018/08/20	2	44.30	12	44.22	44.35	-10	9,518	-0.11%
2018/08/17	7	43.89	19	44.06	44.25	-12	9,440	-0.13%
2018/08/16	5	42.90	5	43.00	42.80	0	9,224	0.00%
2018/08/15	9	43.23	11	42.69	43.50	-2	9,180	-0.02%
2018/08/14	3	43.08	6	43.20	44.10	-3	9,033	-0.03%
2018/08/13	2	41.75	21	42.08	42.10	-19	8,677	-0.22%
2018/08/10	7	41.24	8	41.62	41.30	-1	8,668	-0.01%
2018/08/08	4	42.15	17.9	41.87	42.15	-13.9	8,824	-0.16%
2018/08/07	2	40.80	8	41.16	41.10	-6	8,774	-0.07%
2018/08/06	2	40.93	5	40.80	41.00	-3	8,836	-0.03%
2018/08/03	5	40.92	13	41.25	40.80	-8	8,786	-0.09%
2018/08/02	0	0.00	57	41.70	41.00	-57	8,874	-0.64%
2018/08/01	7	42.03	6	41.68	41.40	1	8,858	0.01%
2018/07/31	2	41.00	1	40.80	40.80	1	8,793	0.01%
2018/07/30	0	0.00	1.3	41.62	41.50	-1.3	8,829	-0.02%
2018/07/27	54	40.72	5	41.35	40.60	49	8,790	0.56%
2018/07/26	10	40.95	25	40.95	41.75	-15	8,832	-0.17%
2018/07/25	3	40.18	7	40.13	39.55	-4	8,732	-0.05%
2018/07/24	7	39.47	10	39.34	39.70	-3	8,702	-0.03%
2018/07/23	1	38.00	3	37.97	38.00	-2	8,617	-0.02%
2018/07/20	1	37.45	2	37.85	38.00	-1	8,755	-0.01%
2018/07/19	2	37.20	10	37.51	37.75	-8	8,709	-0.09%
2018/07/18	0	0.00	12	36.61	36.80	-12	8,828	-0.14%
2018/07/17	0	0.00	3	35.30	35.60	-3	8,739	-0.03%
2018/07/16	0	0.00	2	35.85	35.55	-2	8,813	-0.02%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	3	35.82	35.70	-3	8,836	-0.03%
2018/07/11	1	35.20	0	0.00	35.55	1	8,821	0.01%
2018/07/10	2	35.90	3	35.83	36.10	-1	8,773	-0.01%
2018/07/09	0	0.00	11.2	35.05	35.25	-11.2	8,605	-0.13%
2018/07/06	1	34.25	7	34.20	34.20	-6	8,492	-0.07%
2018/07/05	1	34.05	1	33.75	33.70	0	8,400	0.00%
2018/07/04	0	0.00	0.1	34.45	34.65	-0.1	8,404	0.00%
2018/07/03	1	34.50	3	34.35	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	9	33.96	34.00	-9	8,281	-0.11%
2018/06/29	0	0.00	1	33.50	33.50	-1	8,165	-0.01%
2018/06/28	0	0.00	3	32.75	33.00	-3	8,046	-0.04%
2018/06/27	0	0.00	19	33.27	33.30	-19	7,930	-0.24%
2018/06/26	0	0.00	2	33.30	33.20	-2	7,883	-0.03%
2018/06/25	3	32.85	0	0.00	32.75	3	7,756	0.04%
2018/06/22	0	0.00	5	33.78	33.70	-5	7,675	-0.07%
2018/06/21	4	32.53	4	33.10	33.25	0	7,549	0.00%
2018/06/20	4	32.30	1	32.85	33.10	3	7,454	0.04%
2018/06/19	5	32.67	2	32.68	32.65	3	7,326	0.04%
2018/06/14	3	33.45	3	33.47	33.40	0	7,145	0.00%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/12	2	33.48	1	33.55	33.60	1	7,165	0.01%
2018/06/11	1	33.70	42	33.91	33.65	-41	7,095	-0.58%
2018/06/08	7.1	33.76	0	0.00	33.85	7.1	7,124	0.10%
2018/06/07	2	33.70	3	34.10	34.30	-1	7,163	-0.01%
2018/06/06	5	33.87	20	34.00	34.10	-15	7,263	-0.21%
2018/06/05	2	33.93	1.8	34.23	34.30	0.2	7,277	0.00%
2018/06/04	0	0.00	5.8	34.52	34.65	-5.8	7,259	-0.08%
2018/05/31	2	33.30	8	32.83	33.05	-6	7,103	-0.08%
2018/05/30	1	32.80	3	32.40	32.80	-2	6,771	-0.03%
2018/05/29	1	32.75	4	32.79	32.85	-3	6,702	-0.04%
2018/05/28	3	33.48	3	33.55	33.50	0	6,679	0.00%
2018/05/25	1	33.40	0	0.00	33.55	1	6,710	0.01%
2018/05/24	3	33.65	1	33.85	33.85	2	6,729	0.03%
2018/05/23	3	33.70	3	33.63	33.65	0	6,696	0.00%
2018/05/22	3	34.95	3	35.02	34.30	0	6,622	0.00%
2018/05/21	12	35.44	7	35.16	35.25	5	6,581	0.08%
2018/05/18	4	34.59	6	34.83	35.05	-2	6,508	-0.03%
2018/05/17	0	0.00	9	34.12	34.10	-9	6,387	-0.14%
2018/05/16	6	33.92	7	34.09	33.75	-1	6,223	-0.02%
2018/05/15	6	33.31	2	33.00	33.75	4	6,089	0.07%
2018/05/14	1	33.35	12	33.40	33.95	-11	6,106	-0.18%
2018/05/11	0	0.00	2	32.93	33.00	-2	6,018	-0.03%
2018/05/10	23	33.25	12	33.10	33.00	11	6,005	0.18%
2018/05/09	1.2	32.47	16	32.48	32.40	-14.8	5,826	-0.25%
2018/05/08	4	31.95	1.1	32.30	32.40	2.9	5,741	0.05%
2018/05/07	4	31.94	3.3	31.83	31.50	0.7	5,623	0.01%
2018/05/04	5	31.45	4	31.40	31.65	1	5,489	0.02%
2018/05/03	21	31.75	5	30.85	31.00	16	5,440	0.29%
2018/05/02	6	32.09	4	31.89	32.05	2	5,299	0.04%
2018/04/30	9	31.89	14	32.13	31.75	-5	5,080	-0.10%
2018/04/27	4	31.69	9	31.74	31.75	-5	4,954	-0.10%
2018/04/26	21	31.54	5	31.71	31.30	16	4,875	0.33%
2018/04/25	5	30.58	7	30.68	30.70	-2	4,731	-0.04%
2018/04/24	7	31.25	37	31.29	30.90	-30	4,645	-0.65%
2018/04/23	1	31.05	15	31.03	30.95	-14	4,479	-0.31%
2018/04/20	4	30.49	20	30.58	30.40	-16	4,408	-0.36%
2018/04/19	3	30.03	18	29.97	30.15	-15	4,378	-0.34%
2018/04/18	1	29.10	1	29.30	29.20	0	4,376	0.00%
2018/04/17	2.1	28.97	0	0.00	29.15	2.1	4,558	0.05%
2018/04/16	0	0.00	4	29.25	29.25	-4	4,612	-0.09%
2018/04/13	1	29.15	11	29.15	29.15	-10	4,755	-0.21%
2018/04/12	0	0.00	10	29.25	29.10	-10	4,922	-0.20%
2018/04/11	15	29.38	0	0.00	29.40	15	5,031	0.30%
2018/04/10	2	29.28	3	29.38	29.45	-1	5,115	-0.02%
2018/04/09	1	29.30	12	29.26	29.45	-11	5,159	-0.21%
2018/04/03	6	28.21	0.1	28.50	28.25	5.9	5,117	0.12%
2018/04/02	3.2	28.56	0	0.00	28.70	3.2	5,156	0.06%
2018/03/31	10	28.50	1	28.60	28.55	9	5,254	0.17%
2018/03/29	3	28.15	1	28.20	28.10	2	5,283	0.04%
2018/03/28	1	28.55	0	0.00	28.40	1	5,284	0.02%
2018/03/27	2	28.70	0	0.00	28.65	2	5,333	0.04%
2018/03/26	2	28.40	0	0.00	28.55	2	5,352	0.04%
2018/03/23	14	28.74	0	28.85	28.80	14	5,385	0.26%
2018/03/22	2	29.35	55	29.23	29.30	-53	5,431	-0.98%
2018/03/21	4	29.15	0	0.00	29.25	4	5,459	0.07%
2018/03/20	1	29.10	3	29.10	29.10	-2	5,517	-0.04%
2018/03/19	3	29.10	1	29.20	29.20	2	5,583	0.04%
2018/03/16	6	28.96	5	29.00	29.10	1	5,608	0.02%
2018/03/15	0	0.00	2	29.50	29.45	-2	5,488	-0.04%
2018/03/14	0	0.00	12	29.45	29.50	-12	5,498	-0.22%
2018/03/13	1.5	29.43	3	29.40	29.45	-1.5	5,497	-0.03%
2018/03/12	1	29.15	33	29.18	29.60	-32	5,416	-0.59%
2018/03/09	1	28.05	6.2	27.84	28.15	-5.2	5,561	-0.09%
2018/03/08	1.2	27.47	3	27.78	27.45	-1.8	5,519	-0.03%
2018/03/07	3	27.68	7	27.64	27.55	-4	5,444	-0.07%
2018/03/06	0	0.00	1	28.10	27.90	-1	5,455	-0.02%
2018/03/05	1	27.95	0	0.00	27.90	1	5,528	0.02%
2018/03/02	13.2	27.71	0	0.00	27.90	13.2	5,519	0.24%
2018/03/01	19	28.09	0	0.00	28.20	19	5,477	0.35%
2018/02/27	1	28.15	0	0.00	28.40	1	5,431	0.02%
2018/02/26	7	28.38	0	0.00	28.35	7	5,345	0.13%
2018/02/23	11.5	28.31	0	0.00	28.40	11.5	5,287	0.22%
2018/02/22	4	28.13	0	0.00	28.25	4	5,288	0.08%
2018/02/21	5	27.88	8	28.01	28.35	-3	5,291	-0.06%
2018/02/12	12	27.23	1	27.15	27.25	11	5,259	0.21%
2018/02/09	7	27.03	0	0.00	27.10	7	5,226	0.13%
2018/02/08	2	27.75	2	27.75	27.70	0	5,165	0.00%
2018/02/07	6	28.03	5	27.87	27.40	1	5,167	0.02%
2018/02/06	15.1	27.60	0	0.00	27.20	15.1	5,066	0.30%
2018/02/05	13	29.23	3	29.40	29.10	10	4,885	0.20%
2018/02/02	16	29.72	0	0.00	29.50	16	4,830	0.33%
2018/02/01	5	29.85	0	0.00	30.00	5	4,801	0.10%
2018/01/31	0	0.00	4	29.93	30.05	-4	4,782	-0.08%
2018/01/30	35	30.29	33	30.13	29.75	2	4,706	0.04%
2018/01/29	0	0.00	5	30.20	30.15	-5	4,672	-0.11%
2018/01/26	0	0.00	8	30.21	30.30	-8	4,648	-0.17%
2018/01/25	1	30.05	1	30.10	30.20	0	4,599	0.00%
2018/01/24	11	30.02	33	30.04	30.00	-22	4,562	-0.48%
2018/01/23	7	29.89	20	30.11	30.20	-13	4,546	-0.29%
2018/01/22	14	29.92	12	30.09	30.25	2	4,503	0.04%
2018/01/19	13	30.44	5	30.47	30.50	8	4,432	0.18%
2018/01/18	9	30.83	12	30.75	30.75	-3	4,385	-0.07%
2018/01/17	6	30.58	16	30.60	30.90	-10	4,345	-0.23%
2018/01/16	0	0.00	24	30.40	30.45	-24	4,225	-0.57%
2018/01/15	14	30.31	7	30.36	30.40	7	4,140	0.17%
2018/01/12	7	30.06	1	30.00	30.00	6	4,067	0.15%
2018/01/11	21	29.51	2	30.00	29.40	19	3,921	0.48%
2018/01/10	2	30.35	18.4	30.34	30.50	-16.4	3,737	-0.44%
2018/01/09	4	30.45	10	30.39	30.40	-6	3,655	-0.16%
2018/01/08	8	30.15	7.3	30.12	30.30	0.7	3,520	0.02%
2018/01/05	2	29.03	10	29.10	29.35	-8	3,339	-0.24%
2018/01/04	1	28.75	6	28.71	28.60	-5	3,220	-0.16%
2018/01/03	2	28.20	13	28.26	28.40	-11	3,145	-0.35%
2018/01/02	5	28.16	3	28.25	28.20	2	3,041	0.07%